{"t":"UFCS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-18",0.7354,0.764,0.7354,0.7354,3797.0],["1980-03-19",0.7354,0.7354,0.7354,0.7354,0.0],["1980-03-20",0.7354,0.7354,0.7354,0.7354,0.0],["1980-03-21",0.7354,0.7354,0.7354,0.7354,0.0],["1980-03-24",0.7354,0.7354,0.7354,0.7354,0.0],["1980-03-25",0.7354,0.764,0.7354,0.7354,37969.0],["1980-03-26",0.7354,0.764,0.7354,0.7354,2531.0],["1980-03-27",0.7354,0.764,0.7354,0.7354,6328.0],["1980-03-28",0.7354,0.764,0.7354,0.7354,16453.0],["1980-03-31",0.7354,0.764,0.7354,0.7354,27844.0],["1980-04-01",0.7354,0.7354,0.7354,0.7354,0.0],["1980-04-02",0.7354,0.7354,0.7354,0.7354,0.0],["1980-04-03",0.7354,0.7354,0.7354,0.7354,0.0],["1980-04-07",0.7426,0.7712,0.7426,0.7426,2531.0],["1980-04-08",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-09",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-10",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-11",0.7426,0.7712,0.7426,0.7426,5063.0],["1980-04-14",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-15",0.7426,0.7712,0.7426,0.7426,1266.0],["1980-04-16",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-17",0.7426,0.7712,0.7426,0.7426,3797.0],["1980-04-18",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-21",0.7426,0.7712,0.7426,0.7426,1266.0],["1980-04-22",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-23",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-24",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-25",0.7426,0.7426,0.7426,0.7426,0.0],["1980-04-28",0.7497,0.7783,0.7497,0.7497,5063.0],["1980-04-29",0.7497,0.7497,0.7497,0.7497,0.0],["1980-04-30",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-01",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-02",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-05",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-06",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-07",0.7497,0.7783,0.7497,0.7497,1266.0],["1980-05-08",0.7497,0.7783,0.7497,0.7497,2531.0],["1980-05-09",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-12",0.7497,0.7497,0.7497,0.7497,0.0],["1980-05-13",0.7497,0.7783,0.7497,0.7497,18984.0],["1980-05-14",0.7712,0.7997,0.7712,0.7712,11391.0],["1980-05-15",0.7712,0.7712,0.7712,0.7712,0.0],["1980-05-16",0.7712,0.7712,0.7712,0.7712,0.0],["1980-05-19",0.7783,0.8069,0.7783,0.7783,7594.0],["1980-05-20",0.8426,0.8711,0.8426,0.8426,30375.0],["1980-05-21",0.8426,0.8711,0.8426,0.8426,1266.0],["1980-05-22",0.8426,0.8711,0.8426,0.8426,25313.0],["1980-05-23",0.8568,0.8854,0.8568,0.8568,13922.0],["1980-05-27",0.8568,0.8568,0.8568,0.8568,0.0],["1980-05-28",0.8568,0.8568,0.8568,0.8568,0.0],["1980-05-29",0.8568,0.8568,0.8568,0.8568,0.0],["1980-05-30",0.8568,0.8854,0.8568,0.8568,5063.0],["1980-06-02",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-03",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-04",0.8568,0.8854,0.8568,0.8568,2531.0],["1980-06-05",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-06",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-09",0.8568,0.8854,0.8568,0.8568,26578.0],["1980-06-10",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-11",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-12",0.8568,0.8568,0.8568,0.8568,0.0],["1980-06-13",0.8568,0.8711,0.8426,0.8426,1266.0],["1980-06-16",0.8426,0.8711,0.8426,0.8426,3797.0],["1980-06-17",0.8426,0.8711,0.8426,0.8426,21516.0],["1980-06-18",0.8426,0.8711,0.8426,0.8426,10125.0],["1980-06-19",0.8426,0.864,0.8354,0.8354,6328.0],["1980-06-20",0.814,0.814,0.7854,0.7854,20250.0],["1980-06-23",0.7854,0.7997,0.7712,0.7712,7594.0],["1980-06-24",0.7712,0.7712,0.7712,0.7712,0.0],["1980-06-25",0.7712,0.7712,0.7712,0.7712,0.0],["1980-06-26",0.7712,0.7712,0.7712,0.7712,0.0],["1980-06-27",0.7712,0.7712,0.7712,0.7712,0.0],["1980-06-30",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-01",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-02",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-03",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-07",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-08",0.7712,0.7712,0.7712,0.7712,0.0],["1980-07-09",0.7783,0.7997,0.7783,0.7783,25313.0],["1980-07-10",0.7783,0.7997,0.7783,0.7783,29109.0],["1980-07-11",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-14",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-15",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-16",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-17",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-18",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-21",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-22",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-23",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-24",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-25",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-28",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-29",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-30",0.7783,0.7783,0.7783,0.7783,0.0],["1980-07-31",0.7854,0.7997,0.7854,0.7854,2531.0],["1980-08-01",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-04",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-05",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-06",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-07",0.7854,0.7997,0.7854,0.7854,6328.0],["1980-08-08",0.7854,0.7997,0.7854,0.7854,1266.0],["1980-08-11",0.7854,0.7997,0.7854,0.7854,12656.0],["1980-08-12",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-13",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-14",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-15",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-18",0.7854,0.7997,0.7854,0.7854,3797.0],["1980-08-19",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-20",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-21",0.7854,0.7854,0.7854,0.7854,0.0],["1980-08-22",0.7854,0.7997,0.7783,0.7783,1266.0],["1980-08-25",0.7783,0.7783,0.7783,0.7783,0.0],["1980-08-26",0.7783,0.7783,0.7783,0.7783,0.0],["1980-08-27",0.7783,0.7783,0.7783,0.7783,0.0],["1980-08-28",0.7783,0.7997,0.7783,0.7783,1266.0],["1980-08-29",0.7783,0.7997,0.7783,0.7783,1266.0],["1980-09-02",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-03",0.7783,0.7997,0.7783,0.7783,1266.0],["1980-09-04",0.7783,0.7997,0.7783,0.7783,1266.0],["1980-09-05",0.7783,0.7997,0.7783,0.7783,2531.0],["1980-09-08",0.7783,0.7997,0.7783,0.7783,1266.0],["1980-09-09",0.7783,0.7997,0.7783,0.7783,183516.0],["1980-09-10",0.7783,0.7997,0.7783,0.7783,8859.0],["1980-09-11",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-12",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-15",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-16",0.7783,0.7997,0.7783,0.7783,2531.0],["1980-09-17",0.7783,0.7997,0.7783,0.7783,6328.0],["1980-09-18",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-19",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-22",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-23",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-24",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-25",0.7783,0.7997,0.7783,0.7783,2531.0],["1980-09-26",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-29",0.7783,0.7783,0.7783,0.7783,0.0],["1980-09-30",0.7783,0.7997,0.7783,0.7783,3797.0],["1980-10-01",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-02",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-03",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-06",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-07",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-08",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-09",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-10",0.7783,0.7997,0.7783,0.7783,2531.0],["1980-10-13",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-14",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-15",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-16",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-17",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-20",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-21",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-22",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-23",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-24",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-27",0.7783,0.7997,0.7783,0.7783,25313.0],["1980-10-28",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-29",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-30",0.7783,0.7783,0.7783,0.7783,0.0],["1980-10-31",0.7783,0.7783,0.7783,0.7783,0.0],["1980-11-03",0.7783,0.7783,0.7783,0.7783,0.0],["1980-11-05",0.7783,0.7783,0.7783,0.7783,0.0],["1980-11-06",0.8069,0.8354,0.8069,0.8069,25313.0],["1980-11-07",0.8568,0.8854,0.8568,0.8568,25313.0],["1980-11-10",0.8568,0.8568,0.8568,0.8568,0.0],["1980-11-11",0.8568,0.8568,0.8568,0.8568,0.0],["1980-11-12",0.8568,0.8568,0.8568,0.8568,0.0],["1980-11-13",0.8568,0.8854,0.8497,0.8497,2531.0],["1980-11-14",0.8497,0.8497,0.8497,0.8497,0.0],["1980-11-17",0.8497,0.8711,0.8426,0.8426,2531.0],["1980-11-18",0.8426,0.8711,0.8426,0.8426,1266.0],["1980-11-19",0.8426,0.8568,0.8283,0.8283,15188.0],["1980-11-20",0.8283,0.8354,0.814,0.814,18984.0],["1980-11-21",0.814,0.8354,0.814,0.814,11391.0],["1980-11-24",0.814,0.814,0.814,0.814,0.0],["1980-11-25",0.814,0.814,0.814,0.814,0.0],["1980-11-26",0.814,0.814,0.814,0.814,0.0],["1980-11-28",0.814,0.8354,0.7997,0.7997,8859.0],["1980-12-01",0.7997,0.7997,0.7997,0.7997,0.0],["1980-12-02",0.7997,0.8354,0.7997,0.7997,1266.0],["1980-12-03",0.7997,0.7997,0.7997,0.7997,0.0],["1980-12-04",0.7997,0.7997,0.7997,0.7997,0.0],["1980-12-05",0.7997,0.7997,0.7997,0.7997,0.0],["1980-12-08",0.7997,0.8283,0.7997,0.7997,13922.0],["1980-12-09",0.7997,0.8283,0.7997,0.7997,1266.0],["1980-12-10",0.7997,0.7997,0.7997,0.7997,0.0],["1980-12-11",0.7997,0.8283,0.7997,0.7997,6328.0],["1980-12-12",0.7997,0.814,0.7712,0.7712,17719.0],["1980-12-15",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-16",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-17",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-18",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-19",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-22",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-23",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-24",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-26",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-29",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-30",0.7712,0.7712,0.7712,0.7712,0.0],["1980-12-31",0.8426,0.8568,0.8426,0.8426,13922.0],["1981-01-02",0.8426,0.8426,0.8426,0.8426,0.0],["1981-01-05",0.8426,0.8711,0.8426,0.8426,2531.0],["1981-01-06",0.8426,0.8711,0.8426,0.8426,8859.0],["1981-01-07",0.8426,0.8568,0.8283,0.8283,2531.0],["1981-01-08",0.8283,0.8568,0.8283,0.8283,3797.0],["1981-01-09",0.8283,0.8568,0.8283,0.8283,1266.0],["1981-01-12",0.8283,0.8568,0.8211,0.8211,11391.0],["1981-01-13",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-14",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-15",0.8211,0.8568,0.8211,0.8211,25313.0],["1981-01-16",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-19",0.8211,0.8568,0.8211,0.8211,1266.0],["1981-01-20",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-21",0.8211,0.8568,0.8211,0.8211,1266.0],["1981-01-22",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-23",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-26",0.8211,0.8568,0.8211,0.8211,1266.0],["1981-01-27",0.8211,0.8211,0.8211,0.8211,0.0],["1981-01-28",0.8854,0.9282,0.8854,0.8854,17719.0],["1981-01-29",0.8854,0.914,0.8854,0.8854,13922.0],["1981-01-30",0.8854,0.914,0.8854,0.8854,6328.0],["1981-02-02",0.8854,0.914,0.8854,0.8854,2531.0],["1981-02-03",0.8854,0.914,0.8854,0.8854,12656.0],["1981-02-04",0.8854,0.8854,0.8854,0.8854,0.0],["1981-02-05",0.8854,0.8854,0.8854,0.8854,0.0],["1981-02-06",0.8854,0.8854,0.8854,0.8854,0.0],["1981-02-09",0.8854,0.8854,0.8854,0.8854,0.0],["1981-02-10",0.8854,0.8854,0.8854,0.8854,0.0],["1981-02-11",0.9996,1.0282,0.9996,0.9996,20250.0],["1981-02-12",0.9996,1.0282,0.9996,0.9996,2531.0],["1981-02-13",0.9996,1.0282,0.9996,0.9996,2531.0],["1981-02-17",0.9996,1.0282,0.9996,0.9996,6328.0],["1981-02-18",0.9996,1.0282,0.9996,0.9996,1266.0],["1981-02-19",0.9996,1.0139,0.9996,0.9996,1266.0],["1981-02-20",0.9996,1.0139,0.9996,0.9996,2531.0],["1981-02-23",0.9996,0.9996,0.9996,0.9996,0.0],["1981-02-24",0.9996,0.9996,0.9996,0.9996,0.0],["1981-02-25",0.9996,0.9996,0.9996,0.9996,0.0],["1981-02-26",1.0425,1.0853,1.0425,1.0425,10125.0],["1981-02-27",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-02",1.0425,1.0853,1.0425,1.0425,1266.0],["1981-03-03",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-04",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-05",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-06",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-09",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-10",1.0425,1.0853,1.0425,1.0425,5063.0],["1981-03-11",1.0425,1.0425,1.0425,1.0425,0.0],["1981-03-12",1.0853,1.1353,1.0853,1.0853,6328.0],["1981-03-13",1.0853,1.1353,1.0853,1.0853,2531.0],["1981-03-16",1.0853,1.1353,1.0853,1.0853,12656.0],["1981-03-17",1.171,1.1996,1.171,1.171,24047.0],["1981-03-18",1.171,1.1996,1.171,1.171,1266.0],["1981-03-19",1.171,1.1996,1.171,1.171,13922.0],["1981-03-20",1.171,1.1996,1.171,1.171,5063.0],["1981-03-23",1.171,1.171,1.171,1.171,0.0],["1981-03-24",1.171,1.1996,1.171,1.171,1266.0],["1981-03-25",1.171,1.171,1.171,1.171,0.0],["1981-03-26",1.171,1.2138,1.171,1.171,6328.0],["1981-03-27",1.171,1.171,1.171,1.171,0.0],["1981-03-30",1.2567,1.2853,1.2567,1.2567,12656.0],["1981-03-31",1.2567,1.2567,1.2567,1.2567,0.0],["1981-04-01",1.2853,1.3138,1.2853,1.2853,56953.0],["1981-04-02",1.3567,1.3995,1.3567,1.3567,16453.0],["1981-04-03",1.3852,1.4138,1.3852,1.3852,12656.0],["1981-04-06",1.3852,1.4138,1.3852,1.3852,25313.0],["1981-04-07",1.3852,1.4281,1.3852,1.3852,29109.0],["1981-04-08",1.3852,1.4281,1.3852,1.3852,3797.0],["1981-04-09",1.3852,1.4281,1.3852,1.3852,27844.0],["1981-04-10",1.3852,1.4138,1.3852,1.3852,30375.0],["1981-04-13",1.3852,1.4138,1.3852,1.3852,17719.0],["1981-04-14",1.3852,1.4138,1.3852,1.3852,40500.0],["1981-04-15",1.3852,1.4138,1.3852,1.3852,34172.0],["1981-04-16",1.3852,1.4138,1.3852,1.3852,8859.0],["1981-04-20",1.3852,1.4138,1.3852,1.3852,2531.0],["1981-04-21",1.3852,1.4138,1.3852,1.3852,3797.0],["1981-04-22",1.3852,1.4138,1.3852,1.3852,13922.0],["1981-04-23",1.3852,1.4138,1.3852,1.3852,15188.0],["1981-04-24",1.3852,1.4281,1.3852,1.3852,2531.0],["1981-04-27",1.3852,1.4281,1.3852,1.3852,3797.0],["1981-04-28",1.3852,1.4281,1.3852,1.3852,13922.0],["1981-04-29",1.3852,1.3852,1.3852,1.3852,0.0],["1981-04-30",1.3852,1.3852,1.3852,1.3852,0.0],["1981-05-01",1.3852,1.4281,1.3852,1.3852,8859.0],["1981-05-04",1.3852,1.4281,1.3852,1.3852,37969.0],["1981-05-05",1.3709,1.3709,1.3281,1.3281,48094.0],["1981-05-06",1.2138,1.2138,1.1996,1.1996,12656.0],["1981-05-07",1.1853,1.1853,1.1424,1.1424,11391.0],["1981-05-08",1.1424,1.1853,1.1424,1.1424,6328.0],["1981-05-11",1.1424,1.1567,1.0996,1.0996,2531.0],["1981-05-12",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-13",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-14",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-15",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-18",1.0996,1.1424,1.0996,1.0996,5063.0],["1981-05-19",1.0996,1.1424,1.0996,1.0996,1266.0],["1981-05-20",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-21",1.0996,1.1424,1.0996,1.0996,2531.0],["1981-05-22",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-26",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-27",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-28",1.0996,1.0996,1.0996,1.0996,0.0],["1981-05-29",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-01",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-02",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-03",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-04",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-05",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-08",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-09",1.0996,1.1424,1.0996,1.0996,1266.0],["1981-06-10",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-11",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-12",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-15",1.0996,1.0996,1.0996,1.0996,0.0],["1981-06-16",1.1424,1.1853,1.1424,1.1424,25313.0],["1981-06-17",1.1424,1.1853,1.1424,1.1424,6328.0],["1981-06-18",1.1424,1.1853,1.1424,1.1424,2531.0],["1981-06-19",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-22",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-23",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-24",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-25",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-26",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-29",1.1424,1.1424,1.1424,1.1424,0.0],["1981-06-30",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-01",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-02",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-06",1.1424,1.1853,1.1424,1.1424,3797.0],["1981-07-07",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-08",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-09",1.1424,1.1781,1.1424,1.1424,2531.0],["1981-07-10",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-13",1.1424,1.1781,1.1424,1.1424,2531.0],["1981-07-14",1.1424,1.1424,1.1424,1.1424,0.0],["1981-07-15",1.1424,1.1781,1.1353,1.1353,10125.0],["1981-07-16",1.1353,1.1353,1.1353,1.1353,0.0],["1981-07-17",1.1353,1.171,1.1282,1.1282,3797.0],["1981-07-20",1.1282,1.1424,1.0853,1.0853,7594.0],["1981-07-21",1.0853,1.0853,1.0853,1.0853,0.0],["1981-07-22",1.0853,1.0853,1.0853,1.0853,0.0],["1981-07-23",1.0853,1.0996,1.0568,1.0568,3797.0],["1981-07-24",1.0568,1.0568,1.0568,1.0568,0.0],["1981-07-27",1.0568,1.0568,1.0568,1.0568,0.0],["1981-07-28",1.0568,1.0568,1.0568,1.0568,0.0],["1981-07-29",1.0568,1.0568,1.0568,1.0568,0.0],["1981-07-30",1.0568,1.0568,1.0568,1.0568,0.0],["1981-07-31",1.0568,1.0568,1.0139,1.0139,5063.0],["1981-08-03",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-04",1.0139,1.0568,1.0139,1.0139,6328.0],["1981-08-05",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-06",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-07",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-10",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-11",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-12",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-13",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-14",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-17",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-18",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-19",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-20",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-21",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-24",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-25",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-26",1.0139,1.0139,1.0139,1.0139,0.0],["1981-08-27",1.0139,1.0282,0.9854,0.9854,7594.0],["1981-08-28",0.9854,0.9854,0.9854,0.9854,0.0],["1981-08-31",0.9854,1.0139,0.9711,0.9711,2531.0],["1981-09-01",0.9711,0.9711,0.9711,0.9711,0.0],["1981-09-02",0.9711,1.0139,0.9711,0.9711,2531.0],["1981-09-03",0.9711,0.9711,0.9711,0.9711,0.0],["1981-09-04",0.9711,0.9996,0.9568,0.9568,2531.0],["1981-09-08",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-09",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-10",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-11",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-14",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-15",0.9568,0.9996,0.9568,0.9568,1266.0],["1981-09-16",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-17",0.9568,0.9996,0.9568,0.9568,1266.0],["1981-09-18",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-21",0.9568,0.9568,0.9568,0.9568,0.0],["1981-09-22",0.9568,0.9711,0.914,0.914,10125.0],["1981-09-23",0.914,0.914,0.8711,0.8711,3797.0],["1981-09-24",0.8711,0.8854,0.8568,0.8568,20250.0],["1981-09-25",0.8568,0.8854,0.8426,0.8426,1266.0],["1981-09-28",0.8426,0.8854,0.8426,0.8426,1266.0],["1981-09-29",0.8568,0.8997,0.8568,0.8568,5063.0],["1981-09-30",0.8568,0.8997,0.8568,0.8568,2531.0],["1981-10-01",0.8568,0.8568,0.8568,0.8568,0.0],["1981-10-02",0.8568,0.8997,0.8568,0.8568,1266.0],["1981-10-05",0.8711,0.914,0.8711,0.8711,2531.0],["1981-10-06",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-07",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-08",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-09",0.8711,0.914,0.8711,0.8711,1266.0],["1981-10-12",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-13",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-14",0.8711,0.9282,0.8711,0.8711,18984.0],["1981-10-15",0.8711,0.8711,0.8711,0.8711,0.0],["1981-10-16",0.8854,0.9354,0.8854,0.8854,1266.0],["1981-10-19",0.8854,0.8854,0.8854,0.8854,0.0],["1981-10-20",0.8854,0.8854,0.8854,0.8854,0.0],["1981-10-21",0.8925,0.9425,0.8925,0.8925,7594.0],["1981-10-22",0.8925,0.8925,0.8925,0.8925,0.0],["1981-10-23",0.8997,0.9425,0.8997,0.8997,1266.0],["1981-10-26",0.8997,0.8997,0.8997,0.8997,0.0],["1981-10-27",0.8997,0.8997,0.8997,0.8997,0.0],["1981-10-28",0.8997,0.9425,0.8997,0.8997,1266.0],["1981-10-29",0.8997,0.8997,0.8997,0.8997,0.0],["1981-10-30",0.8997,0.8997,0.8997,0.8997,0.0],["1981-11-02",0.8997,0.8997,0.8997,0.8997,0.0],["1981-11-03",0.8997,0.9425,0.8997,0.8997,34172.0],["1981-11-04",0.8997,0.8997,0.8997,0.8997,0.0],["1981-11-05",0.9425,0.9854,0.9425,0.9425,2531.0],["1981-11-06",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-09",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-10",0.9425,0.9854,0.9425,0.9425,2531.0],["1981-11-11",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-12",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-13",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-16",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-17",0.9425,0.9425,0.9425,0.9425,0.0],["1981-11-18",0.9854,0.9996,0.9854,0.9854,5063.0],["1981-11-19",0.9854,0.9854,0.9854,0.9854,0.0],["1981-11-20",0.9854,1.0282,0.9854,0.9854,1266.0],["1981-11-23",0.9854,1.0282,0.9854,0.9854,1266.0],["1981-11-24",0.9854,0.9854,0.9854,0.9854,0.0],["1981-11-25",0.9854,1.0282,0.9854,0.9854,3797.0],["1981-11-27",0.9854,0.9854,0.9854,0.9854,0.0],["1981-11-30",0.9996,1.0282,0.9996,0.9996,7594.0],["1981-12-01",1.0139,1.0568,1.0139,1.0139,20250.0],["1981-12-02",1.0139,1.0639,1.0139,1.0139,5063.0],["1981-12-03",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-04",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-07",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-08",1.0139,1.0639,1.0139,1.0139,11391.0],["1981-12-09",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-10",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-11",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-14",1.0139,1.0639,1.0139,1.0139,3797.0],["1981-12-15",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-16",1.0139,1.0639,1.0139,1.0139,5063.0],["1981-12-17",1.0139,1.0639,1.0139,1.0139,1266.0],["1981-12-18",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-21",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-22",1.0139,1.0639,1.0139,1.0139,1266.0],["1981-12-23",1.0139,1.0639,1.0139,1.0139,2531.0],["1981-12-24",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-28",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-29",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-30",1.0139,1.0139,1.0139,1.0139,0.0],["1981-12-31",1.0139,1.0139,1.0139,1.0139,0.0],["1982-01-04",1.0139,1.0639,1.0139,1.0139,12656.0],["1982-01-05",1.0139,1.0139,1.0139,1.0139,0.0],["1982-01-06",1.2674,1.2674,1.2674,1.2674,0.0],["1982-01-07",1.0532,1.0532,0.9996,0.9996,11138.0],["1982-01-08",0.9996,1.0532,0.9996,0.9996,1013.0],["1982-01-11",0.9996,0.9996,0.9996,0.9996,0.0],["1982-01-12",0.9996,1.0532,0.9996,0.9996,5063.0],["1982-01-13",0.9996,1.0532,0.9996,0.9996,1013.0],["1982-01-14",0.9996,0.9996,0.9996,0.9996,0.0],["1982-01-15",0.9996,0.9996,0.9996,0.9996,0.0],["1982-01-18",0.9996,0.9996,0.9996,0.9996,0.0],["1982-01-19",0.9996,1.0443,0.9907,0.9907,26325.0],["1982-01-20",0.9907,0.9907,0.9907,0.9907,0.0],["1982-01-21",0.9907,1.0443,0.9907,0.9907,1013.0],["1982-01-22",0.9907,0.9907,0.9907,0.9907,0.0],["1982-01-25",0.9907,0.9907,0.9907,0.9907,0.0],["1982-01-26",0.9907,0.9907,0.9907,0.9907,0.0],["1982-01-27",0.9907,0.9907,0.9907,0.9907,0.0],["1982-01-28",0.9907,1.0443,0.9907,0.9907,5063.0],["1982-01-29",0.9996,1.0532,0.9996,0.9996,6075.0],["1982-02-01",1.0175,1.0889,1.0175,1.0175,1013.0],["1982-02-02",1.0175,1.0889,1.0175,1.0175,10125.0],["1982-02-03",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-04",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-05",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-08",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-09",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-10",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-11",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-12",1.0175,1.0889,1.0175,1.0175,2025.0],["1982-02-16",1.0175,1.0889,1.0175,1.0175,1013.0],["1982-02-17",1.0175,1.0889,1.0175,1.0175,3038.0],["1982-02-18",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-19",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-22",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-23",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-24",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-25",1.0175,1.0175,1.0175,1.0175,0.0],["1982-02-26",1.0175,1.0889,1.0175,1.0175,2025.0],["1982-03-01",1.0175,1.0175,1.0175,1.0175,0.0],["1982-03-02",1.0175,1.0175,1.0175,1.0175,0.0],["1982-03-03",1.0175,1.0175,1.0175,1.0175,0.0],["1982-03-04",1.0353,1.1067,1.0353,1.0353,1013.0],["1982-03-05",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-08",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-09",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-10",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-11",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-12",1.0353,1.0353,1.0353,1.0353,0.0],["1982-03-15",1.0532,1.1067,1.0532,1.0532,3038.0],["1982-03-16",1.0532,1.0532,1.0532,1.0532,0.0],["1982-03-17",1.0532,1.0532,1.0532,1.0532,0.0],["1982-03-18",1.0532,1.0532,1.0532,1.0532,0.0],["1982-03-19",1.0532,1.1067,1.0532,1.0532,3038.0],["1982-03-22",1.0532,1.0532,1.0532,1.0532,0.0],["1982-03-23",1.0532,1.1067,1.0532,1.0532,3038.0],["1982-03-24",1.0532,1.0532,1.0532,1.0532,0.0],["1982-03-25",1.071,1.1067,1.071,1.071,5063.0],["1982-03-26",1.071,1.071,1.071,1.071,0.0],["1982-03-29",1.071,1.1067,1.071,1.071,2025.0],["1982-03-30",1.071,1.071,1.071,1.071,0.0],["1982-03-31",1.071,1.1067,1.071,1.071,1013.0],["1982-04-01",1.071,1.1067,1.0532,1.0532,10125.0],["1982-04-02",1.0532,1.0532,1.0532,1.0532,0.0],["1982-04-05",1.0532,1.1067,1.0532,1.0532,1013.0],["1982-04-06",1.0532,1.0532,1.0532,1.0532,0.0],["1982-04-07",1.0532,1.1157,1.0532,1.0532,5063.0],["1982-04-08",1.0532,1.0532,1.0532,1.0532,0.0],["1982-04-12",1.0621,1.1246,1.0621,1.0621,2025.0],["1982-04-13",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-14",1.0621,1.1246,1.0621,1.0621,16200.0],["1982-04-15",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-16",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-19",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-20",1.0621,1.1246,1.0621,1.0621,2025.0],["1982-04-21",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-22",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-23",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-26",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-27",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-28",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-29",1.0621,1.0621,1.0621,1.0621,0.0],["1982-04-30",1.0621,1.0621,1.0621,1.0621,0.0],["1982-05-03",1.0621,1.0621,1.0621,1.0621,0.0],["1982-05-04",1.0621,1.1246,1.0621,1.0621,5063.0],["1982-05-05",1.0621,1.0621,1.0621,1.0621,0.0],["1982-05-06",1.0621,1.0621,1.0621,1.0621,0.0],["1982-05-07",1.0621,1.1157,1.0532,1.0532,4050.0],["1982-05-10",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-11",1.0532,1.1157,1.0532,1.0532,3038.0],["1982-05-12",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-13",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-14",1.0532,1.1157,1.0532,1.0532,3038.0],["1982-05-17",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-18",1.0532,1.1157,1.0532,1.0532,1013.0],["1982-05-19",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-20",1.0532,1.0532,1.0532,1.0532,0.0],["1982-05-21",1.0532,1.08,1.0353,1.0353,4050.0],["1982-05-24",1.0353,1.0889,1.0353,1.0353,6075.0],["1982-05-25",1.0353,1.0889,1.0353,1.0353,1013.0],["1982-05-26",1.0353,1.0353,1.0353,1.0353,0.0],["1982-05-27",1.0353,1.0353,1.0353,1.0353,0.0],["1982-05-28",1.0353,1.0353,1.0353,1.0353,0.0],["1982-06-01",1.0532,1.0978,1.0532,1.0532,12150.0],["1982-06-02",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-03",1.0532,1.0978,1.0532,1.0532,7088.0],["1982-06-04",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-07",1.0532,1.0978,1.0532,1.0532,1013.0],["1982-06-08",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-09",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-10",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-11",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-14",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-15",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-16",1.0532,1.0889,1.0532,1.0532,4050.0],["1982-06-17",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-18",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-21",1.0532,1.0889,1.0532,1.0532,1013.0],["1982-06-22",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-23",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-24",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-25",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-28",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-29",1.0532,1.0532,1.0532,1.0532,0.0],["1982-06-30",1.0532,1.0978,1.0532,1.0532,1013.0],["1982-07-01",1.0532,1.0978,1.0532,1.0532,3038.0],["1982-07-02",1.0532,1.0532,1.0532,1.0532,0.0],["1982-07-06",1.0532,1.0532,1.0532,1.0532,0.0],["1982-07-07",1.0532,1.0978,1.0443,1.0443,2025.0],["1982-07-08",1.0443,1.0889,1.0264,1.0264,6075.0],["1982-07-09",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-12",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-13",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-14",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-15",1.0264,1.0889,1.0264,1.0264,7088.0],["1982-07-16",1.0264,1.0889,1.0264,1.0264,20250.0],["1982-07-19",1.0264,1.0889,1.0264,1.0264,20250.0],["1982-07-20",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-21",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-22",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-23",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-26",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-27",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-28",1.0264,1.0264,1.0264,1.0264,0.0],["1982-07-29",1.0264,1.0889,1.0264,1.0264,6075.0],["1982-07-30",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-02",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-03",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-04",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-05",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-06",1.0264,1.0264,1.0264,1.0264,0.0],["1982-08-09",1.0264,1.071,1.0175,1.0175,19238.0],["1982-08-10",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-11",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-12",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-13",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-16",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-17",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-18",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-19",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-20",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-23",1.0175,1.0175,1.0175,1.0175,0.0],["1982-08-24",1.0353,1.08,1.0353,1.0353,5063.0],["1982-08-25",1.0532,1.1157,1.0532,1.0532,4050.0],["1982-08-26",1.0532,1.0532,1.0532,1.0532,0.0],["1982-08-27",1.071,1.1335,1.071,1.071,4050.0],["1982-08-30",1.071,1.071,1.071,1.071,0.0],["1982-08-31",1.071,1.1246,1.071,1.071,2025.0],["1982-09-01",1.071,1.071,1.071,1.071,0.0],["1982-09-02",1.071,1.1246,1.071,1.071,29363.0],["1982-09-03",1.071,1.1246,1.071,1.071,50625.0],["1982-09-07",1.071,1.071,1.071,1.071,0.0],["1982-09-08",1.071,1.1246,1.071,1.071,8100.0],["1982-09-09",1.1603,1.2228,1.1603,1.1603,7088.0],["1982-09-10",1.1603,1.2228,1.1603,1.1603,2025.0],["1982-09-13",1.1603,1.2228,1.1603,1.1603,4050.0],["1982-09-14",1.1603,1.2138,1.1603,1.1603,13163.0],["1982-09-15",1.1603,1.2049,1.1603,1.1603,2025.0],["1982-09-16",1.2138,1.2763,1.2138,1.2138,20250.0],["1982-09-17",1.2138,1.2585,1.2049,1.2049,4050.0],["1982-09-20",1.2049,1.2585,1.2049,1.2049,1013.0],["1982-09-21",1.2049,1.2317,1.1692,1.1692,1013.0],["1982-09-22",1.1692,1.1692,1.1692,1.1692,0.0],["1982-09-23",1.1692,1.2317,1.1692,1.1692,2025.0],["1982-09-24",1.1692,1.1692,1.1692,1.1692,0.0],["1982-09-27",1.1692,1.1692,1.1692,1.1692,0.0],["1982-09-28",1.1692,1.1692,1.1692,1.1692,0.0],["1982-09-29",1.1692,1.1692,1.1692,1.1692,0.0],["1982-09-30",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-01",1.1692,1.2317,1.1692,1.1692,4050.0],["1982-10-04",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-05",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-06",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-07",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-08",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-11",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-12",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-13",1.1781,1.2406,1.1781,1.1781,2025.0],["1982-10-14",1.1781,1.2406,1.1781,1.1781,7088.0],["1982-10-15",1.1781,1.1781,1.1781,1.1781,0.0],["1982-10-18",1.1781,1.2406,1.1781,1.1781,2025.0],["1982-10-19",1.1781,1.1781,1.1781,1.1781,0.0],["1982-10-20",1.1781,1.2228,1.1692,1.1692,5063.0],["1982-10-21",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-22",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-25",1.1692,1.2228,1.1692,1.1692,1013.0],["1982-10-26",1.1692,1.2228,1.1692,1.1692,4050.0],["1982-10-27",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-28",1.1692,1.1692,1.1692,1.1692,0.0],["1982-10-29",1.1692,1.1781,1.1335,1.1335,4050.0],["1982-11-01",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-02",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-03",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-04",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-05",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-08",1.1335,1.1871,1.1335,1.1335,1013.0],["1982-11-09",1.1335,1.1871,1.1335,1.1335,1013.0],["1982-11-10",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-11",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-12",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-15",1.1335,1.1871,1.1335,1.1335,1013.0],["1982-11-16",1.1335,1.1871,1.1335,1.1335,50625.0],["1982-11-17",1.1335,1.1871,1.1335,1.1335,0.0],["1982-11-18",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-19",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-22",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-23",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-24",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-26",1.1335,1.1335,1.1335,1.1335,0.0],["1982-11-29",1.1424,1.2049,1.1424,1.1424,33413.0],["1982-11-30",1.1424,1.2049,1.1424,1.1424,11138.0],["1982-12-01",1.1424,1.2049,1.1424,1.1424,1013.0],["1982-12-02",1.1424,1.2049,1.1424,1.1424,1013.0],["1982-12-03",1.1424,1.1424,1.1424,1.1424,0.0],["1982-12-06",1.1424,1.1871,1.1335,1.1335,5063.0],["1982-12-07",1.1335,1.1871,1.1335,1.1335,1013.0],["1982-12-08",1.1335,1.1335,1.1335,1.1335,0.0],["1982-12-09",1.1335,1.1871,1.1335,1.1335,4050.0],["1982-12-10",1.1335,1.1871,1.1335,1.1335,2025.0],["1982-12-13",1.1424,1.2049,1.1424,1.1424,3038.0],["1982-12-14",1.1424,1.2049,1.1424,1.1424,4050.0],["1982-12-15",1.1424,1.1424,1.1424,1.1424,0.0],["1982-12-16",1.1424,1.2049,1.1424,1.1424,2025.0],["1982-12-17",1.1424,1.1424,1.1424,1.1424,0.0],["1982-12-20",1.1424,1.1424,1.1424,1.1424,0.0],["1982-12-21",1.1424,1.2049,1.1424,1.1424,1013.0],["1982-12-22",1.1424,1.196,1.1335,1.1335,5063.0],["1982-12-23",1.1335,1.1335,1.1335,1.1335,0.0],["1982-12-27",1.1424,1.2049,1.1424,1.1424,10125.0],["1982-12-28",1.1424,1.196,1.1424,1.1424,1013.0],["1982-12-29",1.1424,1.1781,1.1335,1.1335,10125.0],["1982-12-30",1.1335,1.1781,1.1335,1.1335,1013.0],["1982-12-31",1.1335,1.1781,1.1335,1.1335,4050.0],["1983-01-03",1.1335,1.1692,1.1335,1.1335,3038.0],["1983-01-04",1.1335,1.1781,1.1335,1.1335,2025.0],["1983-01-05",1.1335,1.1781,1.1335,1.1335,0.0],["1983-01-06",1.1335,1.1335,1.1335,1.1335,0.0],["1983-01-07",1.1335,1.1692,1.1246,1.1246,10125.0],["1983-01-10",1.1246,1.1514,1.1157,1.1157,17213.0],["1983-01-11",1.1157,1.1514,1.1157,1.1157,24300.0],["1983-01-12",1.1157,1.1157,1.1157,1.1157,0.0],["1983-01-13",1.1157,1.1157,1.1157,1.1157,0.0],["1983-01-14",1.1157,1.1424,1.1157,1.1157,1013.0],["1983-01-17",1.1157,1.1424,1.1157,1.1157,1013.0],["1983-01-18",1.1157,1.1157,1.08,1.08,12150.0],["1983-01-19",1.08,1.1157,1.0621,1.0621,27338.0],["1983-01-20",1.0621,1.1067,1.0532,1.0532,5063.0],["1983-01-21",1.0532,1.0532,1.0532,1.0532,0.0],["1983-01-24",1.0532,1.0978,1.0532,1.0532,1013.0],["1983-01-25",1.0532,1.0532,1.0532,1.0532,0.0],["1983-01-26",1.0532,1.0532,1.0532,1.0532,0.0],["1983-01-27",1.0532,1.0889,1.0443,1.0443,1013.0],["1983-01-28",1.0443,1.0443,1.0443,1.0443,0.0],["1983-01-31",1.0443,1.0978,1.0443,1.0443,10125.0],["1983-02-01",1.0443,1.0443,1.0443,1.0443,0.0],["1983-02-02",1.0443,1.0443,1.0443,1.0443,0.0],["1983-02-03",1.0443,1.0443,1.0443,1.0443,0.0],["1983-02-04",1.0443,1.0978,1.0443,1.0443,2025.0],["1983-02-07",1.0443,1.0443,1.0443,1.0443,0.0],["1983-02-08",1.0443,1.0889,1.0443,1.0443,2025.0],["1983-02-09",1.0443,1.0889,1.0443,1.0443,1013.0],["1983-02-10",1.0443,1.0889,1.0443,1.0443,33413.0],["1983-02-11",1.0443,1.0443,1.0443,1.0443,0.0],["1983-02-14",1.0889,1.1335,1.0889,1.0889,10125.0],["1983-02-15",1.0889,1.1335,1.0889,1.0889,3038.0],["1983-02-16",1.0889,1.0889,1.0889,1.0889,0.0],["1983-02-17",1.0889,1.0889,1.0889,1.0889,0.0],["1983-02-18",1.0889,1.0889,1.0889,1.0889,0.0],["1983-02-22",1.0889,1.1335,1.0889,1.0889,1013.0],["1983-02-23",1.0889,1.0889,1.0889,1.0889,0.0],["1983-02-24",1.0889,1.1424,1.0889,1.0889,7088.0],["1983-02-25",1.0889,1.0889,1.0889,1.0889,0.0],["1983-02-28",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-01",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-02",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-03",1.0889,1.1424,1.0889,1.0889,12150.0],["1983-03-04",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-07",1.0889,1.1424,1.0889,1.0889,1013.0],["1983-03-08",1.0889,1.1424,1.0889,1.0889,1013.0],["1983-03-09",1.0889,1.1424,1.0889,1.0889,3038.0],["1983-03-10",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-11",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-14",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-15",1.0889,1.1424,1.0889,1.0889,8100.0],["1983-03-16",1.0889,1.1424,1.0889,1.0889,5063.0],["1983-03-17",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-18",1.0889,1.0889,1.0889,1.0889,0.0],["1983-03-21",1.1246,1.1603,1.1246,1.1246,33413.0],["1983-03-22",1.1246,1.1603,1.1246,1.1246,4050.0],["1983-03-23",1.1246,1.1603,1.1246,1.1246,1013.0],["1983-03-24",1.1246,1.1603,1.1246,1.1246,2025.0],["1983-03-25",1.1246,1.1246,1.1246,1.1246,0.0],["1983-03-28",1.1246,1.1246,1.1246,1.1246,0.0],["1983-03-29",1.1246,1.1692,1.1246,1.1246,1013.0],["1983-03-30",1.1246,1.1692,1.1246,1.1246,3038.0],["1983-03-31",1.1246,1.1692,1.1246,1.1246,30375.0],["1983-04-04",1.1424,1.1781,1.1424,1.1424,2025.0],["1983-04-05",1.1424,1.1781,1.1335,1.1335,19238.0],["1983-04-06",1.1335,1.1781,1.1246,1.1246,1013.0],["1983-04-07",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-08",1.1246,1.1692,1.1246,1.1246,0.0],["1983-04-11",1.1246,1.1692,1.1246,1.1246,5063.0],["1983-04-12",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-13",1.1335,1.1781,1.1335,1.1335,6075.0],["1983-04-14",1.1335,1.1335,1.1335,1.1335,0.0],["1983-04-15",1.1335,1.1335,1.1335,1.1335,0.0],["1983-04-18",1.1335,1.1335,1.1335,1.1335,0.0],["1983-04-19",1.1335,1.1335,1.1335,1.1335,0.0],["1983-04-20",1.1335,1.1781,1.1246,1.1246,2025.0],["1983-04-21",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-22",1.1246,1.1781,1.1246,1.1246,2025.0],["1983-04-25",1.1246,1.1514,1.1246,1.1246,13163.0],["1983-04-26",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-27",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-28",1.1246,1.1246,1.1246,1.1246,0.0],["1983-04-29",1.1246,1.1246,1.1246,1.1246,0.0],["1983-05-02",1.1246,1.1514,1.1067,1.1067,5063.0],["1983-05-03",1.1067,1.1514,1.1067,1.1067,1013.0],["1983-05-04",1.1067,1.1514,1.1067,1.1067,5063.0],["1983-05-05",1.1067,1.1514,1.1067,1.1067,1013.0],["1983-05-06",1.1067,1.1514,1.1067,1.1067,6075.0],["1983-05-09",1.1067,1.1514,1.1067,1.1067,1013.0],["1983-05-10",1.1067,1.1067,1.1067,1.1067,0.0],["1983-05-11",1.1067,1.1514,1.1067,1.1067,7088.0],["1983-05-12",1.1067,1.1335,1.1067,1.1067,3038.0],["1983-05-13",1.1067,1.1067,1.1067,1.1067,0.0],["1983-05-16",1.1424,1.196,1.1424,1.1424,49613.0],["1983-05-17",1.1781,1.2317,1.1781,1.1781,10125.0],["1983-05-18",1.1781,1.1781,1.1781,1.1781,0.0],["1983-05-19",1.196,1.2495,1.196,1.196,0.0],["1983-05-20",1.196,1.2495,1.196,1.196,1013.0],["1983-05-23",1.196,1.2495,1.196,1.196,1013.0],["1983-05-24",1.196,1.2495,1.196,1.196,3038.0],["1983-05-25",1.196,1.2495,1.196,1.196,1013.0],["1983-05-26",1.196,1.2495,1.196,1.196,2025.0],["1983-05-27",1.196,1.2317,1.1781,1.1781,12150.0],["1983-05-31",1.1781,1.2317,1.1781,1.1781,1013.0],["1983-06-01",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-02",1.1781,1.2317,1.1781,1.1781,11138.0],["1983-06-03",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-06",1.1781,1.2317,1.1781,1.1781,2025.0],["1983-06-07",1.1781,1.2317,1.1781,1.1781,35438.0],["1983-06-08",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-09",1.1781,1.2317,1.1781,1.1781,0.0],["1983-06-10",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-13",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-14",1.1781,1.1781,1.1781,1.1781,0.0],["1983-06-15",1.1871,1.2406,1.1871,1.1871,6075.0],["1983-06-16",1.1871,1.2406,1.1871,1.1871,1013.0],["1983-06-17",1.1871,1.2406,1.1871,1.1871,3038.0],["1983-06-20",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-21",1.1871,1.2406,1.1871,1.1871,1013.0],["1983-06-22",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-23",1.1871,1.2406,1.1871,1.1871,1013.0],["1983-06-24",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-27",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-28",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-29",1.1871,1.1871,1.1871,1.1871,0.0],["1983-06-30",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-01",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-05",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-06",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-07",1.1871,1.2406,1.1871,1.1871,4050.0],["1983-07-08",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-11",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-12",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-13",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-14",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-15",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-18",1.1871,1.1871,1.1871,1.1871,0.0],["1983-07-19",1.1871,1.2406,1.1871,1.1871,1013.0],["1983-07-20",1.1871,1.2317,1.1781,1.1781,6075.0],["1983-07-21",1.196,1.2495,1.196,1.196,4050.0],["1983-07-22",1.196,1.196,1.196,1.196,0.0],["1983-07-25",1.196,1.196,1.196,1.196,0.0],["1983-07-26",1.196,1.196,1.196,1.196,0.0],["1983-07-27",1.196,1.196,1.196,1.196,0.0],["1983-07-28",1.196,1.196,1.196,1.196,0.0],["1983-07-29",1.196,1.2495,1.196,1.196,4050.0],["1983-08-01",1.196,1.196,1.196,1.196,0.0],["1983-08-02",1.196,1.196,1.196,1.196,0.0],["1983-08-03",1.196,1.196,1.196,1.196,0.0],["1983-08-04",1.196,1.196,1.196,1.196,0.0],["1983-08-05",1.196,1.196,1.196,1.196,0.0],["1983-08-08",1.196,1.196,1.196,1.196,0.0],["1983-08-09",1.196,1.2495,1.196,1.196,5063.0],["1983-08-10",1.196,1.2138,1.1603,1.1603,2025.0],["1983-08-11",1.1603,1.2049,1.1514,1.1514,4050.0],["1983-08-12",1.1514,1.2049,1.1514,1.1514,2025.0],["1983-08-15",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-16",1.1514,1.2049,1.1514,1.1514,5063.0],["1983-08-17",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-18",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-19",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-22",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-23",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-24",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-25",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-26",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-29",1.1514,1.1514,1.1514,1.1514,0.0],["1983-08-30",1.1514,1.2049,1.1514,1.1514,1013.0],["1983-08-31",1.1514,1.2049,1.1514,1.1514,2025.0],["1983-09-01",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-02",1.1514,1.2049,1.1514,1.1514,2025.0],["1983-09-06",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-07",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-08",1.1514,1.2049,1.1514,1.1514,10125.0],["1983-09-09",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-12",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-13",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-14",1.1514,1.2049,1.1514,1.1514,2025.0],["1983-09-15",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-16",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-19",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-20",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-21",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-22",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-23",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-26",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-27",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-28",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-29",1.1514,1.1514,1.1514,1.1514,0.0],["1983-09-30",1.1514,1.2049,1.1514,1.1514,1013.0],["1983-10-03",1.1514,1.2049,1.1514,1.1514,1013.0],["1983-10-04",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-05",1.1514,1.2049,1.1514,1.1514,2025.0],["1983-10-06",1.1514,1.2049,1.1514,1.1514,1013.0],["1983-10-07",1.1514,1.196,1.1514,1.1514,5063.0],["1983-10-10",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-11",1.1514,1.196,1.1514,1.1514,3038.0],["1983-10-12",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-13",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-14",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-17",1.1514,1.196,1.1514,1.1514,1013.0],["1983-10-18",1.1514,1.196,1.1514,1.1514,0.0],["1983-10-19",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-20",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-21",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-24",1.1514,1.196,1.1514,1.1514,3038.0],["1983-10-25",1.1514,1.196,1.1514,1.1514,2025.0],["1983-10-26",1.1514,1.196,1.1514,1.1514,12150.0],["1983-10-27",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-28",1.1514,1.1514,1.1514,1.1514,0.0],["1983-10-31",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-01",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-02",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-03",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-04",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-07",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-08",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-09",1.1514,1.196,1.1514,1.1514,2025.0],["1983-11-10",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-11",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-14",1.1514,1.196,1.1514,1.1514,10125.0],["1983-11-15",1.1514,1.1514,1.1514,1.1514,0.0],["1983-11-16",1.1514,1.1871,1.1424,1.1424,10125.0],["1983-11-17",1.1424,1.1871,1.1424,1.1424,20250.0],["1983-11-18",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-21",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-22",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-23",1.1424,1.196,1.1424,1.1424,3038.0],["1983-11-25",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-28",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-29",1.1424,1.1424,1.1424,1.1424,0.0],["1983-11-30",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-01",1.1424,1.196,1.1424,1.1424,4050.0],["1983-12-02",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-05",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-06",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-07",1.1424,1.196,1.1424,1.1424,3038.0],["1983-12-08",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-09",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-12",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-13",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-14",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-15",1.1424,1.196,1.1424,1.1424,2025.0],["1983-12-16",1.1424,1.196,1.1424,1.1424,9113.0],["1983-12-19",1.1424,1.196,1.1424,1.1424,26325.0],["1983-12-20",1.1424,1.196,1.1424,1.1424,1013.0],["1983-12-21",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-22",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-23",1.1424,1.196,1.1424,1.1424,10125.0],["1983-12-27",1.1424,1.1424,1.1424,1.1424,0.0],["1983-12-28",1.1424,1.196,1.1424,1.1424,11138.0],["1983-12-29",1.1424,1.196,1.1424,1.1424,1013.0],["1983-12-30",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-03",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-04",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-05",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-06",1.1424,1.196,1.1424,1.1424,3038.0],["1984-01-09",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-10",1.1424,1.196,1.1424,1.1424,13163.0],["1984-01-11",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-12",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-13",1.1424,1.196,1.1424,1.1424,2025.0],["1984-01-16",1.1424,1.196,1.1424,1.1424,9113.0],["1984-01-17",1.1424,1.196,1.1424,1.1424,16200.0],["1984-01-18",1.1424,1.1781,1.1424,1.1424,7088.0],["1984-01-19",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-20",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-23",1.1424,1.1781,1.1424,1.1424,5063.0],["1984-01-24",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-25",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-26",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-27",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-30",1.1424,1.1424,1.1424,1.1424,0.0],["1984-01-31",1.1424,1.1781,1.1424,1.1424,1013.0],["1984-02-01",1.1424,1.1781,1.1424,1.1424,1013.0],["1984-02-02",1.1424,1.1603,1.1067,1.1067,7088.0],["1984-02-03",1.1067,1.1067,1.071,1.071,2025.0],["1984-02-06",1.071,1.1067,1.0532,1.0532,17213.0],["1984-02-07",1.0532,1.0889,1.0443,1.0443,1013.0],["1984-02-08",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-09",1.0443,1.0889,1.0443,1.0443,3038.0],["1984-02-10",1.0443,1.0978,1.0443,1.0443,1013.0],["1984-02-13",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-14",1.0443,1.0978,1.0443,1.0443,0.0],["1984-02-15",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-16",1.0443,1.0978,1.0443,1.0443,5063.0],["1984-02-17",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-21",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-22",1.0443,1.0978,1.0443,1.0443,50625.0],["1984-02-23",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-24",1.0443,1.0978,1.0443,1.0443,10125.0],["1984-02-27",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-28",1.0443,1.0443,1.0443,1.0443,0.0],["1984-02-29",1.0532,1.1067,1.0532,1.0532,1013.0],["1984-03-01",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-02",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-05",1.0532,1.1067,1.0532,1.0532,1013.0],["1984-03-06",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-07",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-08",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-09",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-12",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-13",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-14",1.0532,1.1067,1.0532,1.0532,1013.0],["1984-03-15",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-16",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-19",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-20",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-21",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-22",1.0532,1.0532,1.0532,1.0532,0.0],["1984-03-23",1.0532,1.0889,1.0353,1.0353,1013.0],["1984-03-26",1.0353,1.0353,1.0353,1.0353,0.0],["1984-03-27",1.0353,1.0353,1.0353,1.0353,0.0],["1984-03-28",1.0353,1.0353,1.0353,1.0353,0.0],["1984-03-29",1.0353,1.0889,1.0353,1.0353,1013.0],["1984-03-30",1.0353,1.0889,1.0353,1.0353,5063.0],["1984-04-02",1.0353,1.0353,1.0353,1.0353,0.0],["1984-04-03",1.0353,1.0889,1.0353,1.0353,2025.0],["1984-04-04",1.0353,1.0353,1.0353,1.0353,0.0],["1984-04-05",1.0353,1.0353,1.0353,1.0353,0.0],["1984-04-06",1.0353,1.0353,1.0353,1.0353,0.0],["1984-04-09",1.0353,1.0353,1.0353,1.0353,0.0],["1984-04-10",1.0353,1.0889,1.0353,1.0353,2025.0],["1984-04-11",1.0353,1.0889,1.0264,1.0264,2025.0],["1984-04-12",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-13",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-16",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-17",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-18",1.0264,1.0889,1.0264,1.0264,2025.0],["1984-04-19",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-23",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-24",1.0264,1.0889,1.0264,1.0264,0.0],["1984-04-25",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-26",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-27",1.0264,1.0264,1.0264,1.0264,0.0],["1984-04-30",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-01",1.0264,1.08,1.0264,1.0264,1013.0],["1984-05-02",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-03",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-04",1.0264,1.08,1.0264,1.0264,8100.0],["1984-05-07",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-08",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-09",1.0264,1.08,1.0264,1.0264,20250.0],["1984-05-10",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-11",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-14",1.0264,1.08,1.0264,1.0264,2025.0],["1984-05-15",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-16",1.0264,1.08,1.0264,1.0264,1013.0],["1984-05-17",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-18",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-21",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-22",1.0264,1.08,1.0264,1.0264,1013.0],["1984-05-23",1.0264,1.0264,1.0264,1.0264,0.0],["1984-05-24",1.0264,1.0353,0.9729,0.9729,18225.0],["1984-05-25",0.9729,1.0353,0.9729,0.9729,3038.0],["1984-05-29",0.9729,0.9729,0.9729,0.9729,0.0],["1984-05-30",0.9729,1.0175,0.9639,0.9639,4050.0],["1984-05-31",0.9639,1.0175,0.9639,0.9639,3038.0],["1984-06-01",0.9639,0.9639,0.9639,0.9639,0.0],["1984-06-04",0.9639,0.9639,0.9639,0.9639,0.0],["1984-06-05",0.9639,1.0175,0.955,0.955,4050.0],["1984-06-06",0.955,1.0175,0.955,0.955,6075.0],["1984-06-07",0.955,1.0175,0.955,0.955,1013.0],["1984-06-08",0.955,0.955,0.955,0.955,0.0],["1984-06-11",0.955,0.955,0.955,0.955,0.0],["1984-06-12",0.955,0.955,0.955,0.955,0.0],["1984-06-13",0.955,0.955,0.955,0.955,0.0],["1984-06-14",0.955,0.955,0.955,0.955,0.0],["1984-06-15",0.955,1.0086,0.9461,0.9461,8100.0],["1984-06-18",0.9461,0.9996,0.9372,0.9372,8100.0],["1984-06-19",0.9372,0.9372,0.9372,0.9372,0.0],["1984-06-20",0.9372,0.9372,0.9372,0.9372,0.0],["1984-06-21",0.9372,0.9372,0.9372,0.9372,0.0],["1984-06-22",0.9372,0.9729,0.9104,0.9104,10125.0],["1984-06-25",0.9104,0.9729,0.9104,0.9104,1013.0],["1984-06-26",0.9104,0.9729,0.9104,0.9104,3038.0],["1984-06-27",0.9104,0.9104,0.9104,0.9104,0.0],["1984-06-28",0.9104,0.9729,0.9104,0.9104,3038.0],["1984-06-29",0.9104,0.9461,0.8925,0.8925,8100.0],["1984-07-02",0.8925,0.8925,0.8925,0.8925,0.0],["1984-07-03",0.8925,0.9372,0.8747,0.8747,1013.0],["1984-07-05",0.8747,0.9372,0.8747,0.8747,5063.0],["1984-07-06",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-09",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-10",0.8747,0.9372,0.8747,0.8747,1013.0],["1984-07-11",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-12",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-13",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-16",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-17",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-18",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-19",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-20",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-23",0.8747,0.9372,0.8747,0.8747,0.0],["1984-07-24",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-25",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-26",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-27",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-30",0.8747,0.8747,0.8747,0.8747,0.0],["1984-07-31",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-01",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-02",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-03",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-06",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-07",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-08",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-09",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-10",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-13",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-14",0.8747,0.8747,0.8747,0.8747,0.0],["1984-08-15",0.8747,0.8925,0.7854,0.7854,2025.0],["1984-08-16",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-17",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-20",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-21",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-22",0.7854,0.8925,0.7854,0.7854,3038.0],["1984-08-23",0.7854,0.8925,0.7854,0.7854,56700.0],["1984-08-24",0.7854,0.8925,0.7854,0.7854,6075.0],["1984-08-27",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-28",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-29",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-30",0.7854,0.7854,0.7854,0.7854,0.0],["1984-08-31",0.7854,0.8211,0.7497,0.7497,5063.0],["1984-09-04",0.7497,0.7676,0.6783,0.6783,7088.0],["1984-09-05",0.6783,0.7676,0.6783,0.6783,1013.0],["1984-09-06",0.6783,0.7676,0.6783,0.6783,3038.0],["1984-09-07",0.6783,0.6783,0.6783,0.6783,0.0],["1984-09-10",0.6783,0.7319,0.6426,0.6426,2025.0],["1984-09-11",0.6426,0.6426,0.6426,0.6426,0.0],["1984-09-12",0.6426,0.6426,0.6426,0.6426,0.0],["1984-09-13",0.6426,0.6426,0.6426,0.6426,0.0],["1984-09-14",0.6426,0.714,0.6426,0.6426,1013.0],["1984-09-17",0.6426,0.6426,0.6426,0.6426,0.0],["1984-09-18",0.6962,0.7854,0.6962,0.6962,5063.0],["1984-09-19",0.6962,0.6962,0.6962,0.6962,0.0],["1984-09-20",0.6962,0.6962,0.6962,0.6962,0.0],["1984-09-21",0.714,0.8033,0.714,0.714,6075.0],["1984-09-24",0.714,0.714,0.714,0.714,0.0],["1984-09-25",0.714,0.714,0.714,0.714,0.0],["1984-09-26",0.714,0.714,0.714,0.714,0.0],["1984-09-27",0.714,0.714,0.714,0.714,0.0],["1984-09-28",0.714,0.8568,0.714,0.714,6075.0],["1984-10-01",0.714,0.714,0.714,0.714,0.0],["1984-10-02",0.714,0.714,0.714,0.714,0.0],["1984-10-03",0.714,0.714,0.714,0.714,0.0],["1984-10-04",0.714,0.714,0.714,0.714,0.0],["1984-10-05",0.714,0.714,0.714,0.714,0.0],["1984-10-08",0.714,0.714,0.714,0.714,0.0],["1984-10-09",0.7319,0.8568,0.7319,0.7319,7088.0],["1984-10-10",0.7319,0.7319,0.7319,0.7319,0.0],["1984-10-11",0.7319,0.7319,0.7319,0.7319,0.0],["1984-10-12",0.7319,0.7319,0.7319,0.7319,0.0],["1984-10-15",0.7319,0.7319,0.7319,0.7319,0.0],["1984-10-16",0.7319,0.7319,0.7319,0.7319,0.0],["1984-10-17",0.714,0.714,0.6069,0.6069,24300.0],["1984-10-18",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-19",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-22",0.6069,0.7676,0.6069,0.6069,2025.0],["1984-10-23",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-24",0.6069,0.7676,0.6069,0.6069,10125.0],["1984-10-25",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-26",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-29",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-30",0.6069,0.6069,0.6069,0.6069,0.0],["1984-10-31",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-01",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-02",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-05",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-06",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-07",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-08",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-09",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-12",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-13",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-14",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-15",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-16",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-19",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-20",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-21",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-23",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-26",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-27",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-28",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-29",0.6069,0.6069,0.6069,0.6069,0.0],["1984-11-30",0.5712,0.5712,0.5177,0.5177,6075.0],["1984-12-03",0.5177,0.6069,0.5177,0.5177,5063.0],["1984-12-04",0.5177,0.6069,0.5177,0.5177,2025.0],["1984-12-05",0.5355,0.6426,0.5355,0.5355,2025.0],["1984-12-06",0.5355,0.6426,0.5355,0.5355,2025.0],["1984-12-07",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-10",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-11",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-12",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-13",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-14",0.5355,0.5355,0.5355,0.5355,0.0],["1984-12-17",0.5623,0.6962,0.5623,0.5623,2025.0],["1984-12-18",0.5623,0.5623,0.5623,0.5623,0.0],["1984-12-19",0.5712,0.7051,0.5712,0.5712,4050.0],["1984-12-20",0.5712,0.5712,0.5712,0.5712,0.0],["1984-12-21",0.5712,0.5712,0.5712,0.5712,0.0],["1984-12-24",0.5712,0.5712,0.5712,0.5712,0.0],["1984-12-26",0.5712,0.5712,0.5712,0.5712,0.0],["1984-12-27",0.5891,0.7319,0.5891,0.5891,2025.0],["1984-12-28",0.5891,0.5891,0.5891,0.5891,0.0],["1984-12-31",0.5891,0.7319,0.5891,0.5891,1013.0],["1985-01-02",0.5891,0.5891,0.5891,0.5891,0.0],["1985-01-03",0.5891,0.5891,0.5891,0.5891,0.0],["1985-01-04",0.5891,0.5891,0.5891,0.5891,0.0],["1985-01-07",0.5891,0.5891,0.5891,0.5891,0.0],["1985-01-08",0.5891,0.7319,0.5891,0.5891,4050.0],["1985-01-09",0.6069,0.7319,0.6069,0.6069,13163.0],["1985-01-10",0.6069,0.6069,0.6069,0.6069,0.0],["1985-01-11",0.6069,0.6069,0.6069,0.6069,0.0],["1985-01-14",0.6069,0.6069,0.6069,0.6069,0.0],["1985-01-15",0.714,0.839,0.714,0.714,14175.0],["1985-01-16",0.714,0.714,0.714,0.714,0.0],["1985-01-17",0.7319,0.8568,0.7319,0.7319,1013.0],["1985-01-18",0.7319,0.7319,0.7319,0.7319,0.0],["1985-01-21",0.7319,0.7319,0.7319,0.7319,0.0],["1985-01-22",0.7319,0.7319,0.7319,0.7319,0.0],["1985-01-23",0.7497,0.8568,0.7497,0.7497,2025.0],["1985-01-24",0.7497,0.7497,0.7497,0.7497,0.0],["1985-01-25",0.7497,0.8568,0.7497,0.7497,1013.0],["1985-01-28",0.7497,0.8568,0.7497,0.7497,5063.0],["1985-01-29",0.7497,0.8568,0.7497,0.7497,1013.0],["1985-01-30",0.7497,0.7497,0.7497,0.7497,0.0],["1985-01-31",0.7854,0.9282,0.7854,0.7854,6075.0],["1985-02-01",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-04",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-05",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-06",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-07",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-08",0.7854,0.7854,0.7854,0.7854,0.0],["1985-02-11",0.8033,0.9282,0.8033,0.8033,1013.0],["1985-02-12",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-13",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-14",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-15",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-19",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-20",0.8033,0.9282,0.8033,0.8033,1013.0],["1985-02-21",0.8033,0.8033,0.8033,0.8033,0.0],["1985-02-22",0.8568,0.9639,0.8568,0.8568,2025.0],["1985-02-25",0.8568,0.8568,0.8568,0.8568,0.0],["1985-02-26",0.8568,0.9461,0.8568,0.8568,28350.0],["1985-02-27",0.8568,0.8568,0.8568,0.8568,0.0],["1985-02-28",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-01",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-04",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-05",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-06",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-07",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-08",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-11",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-12",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-13",0.8568,0.9461,0.8568,0.8568,1013.0],["1985-03-14",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-15",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-18",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-19",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-20",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-21",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-22",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-25",0.8568,0.9104,0.8568,0.8568,13163.0],["1985-03-26",0.8568,0.9104,0.8568,0.8568,1013.0],["1985-03-27",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-28",0.8568,0.8568,0.8568,0.8568,0.0],["1985-03-29",0.8568,0.8568,0.8568,0.8568,0.0],["1985-04-01",0.7497,0.7497,0.6605,0.6605,16200.0],["1985-04-02",0.6783,0.7497,0.6783,0.6783,2025.0],["1985-04-03",0.6783,0.6783,0.6783,0.6783,0.0],["1985-04-04",0.6783,0.6783,0.6783,0.6783,0.0],["1985-04-08",0.6783,0.6783,0.6783,0.6783,0.0],["1985-04-09",0.6783,0.6783,0.6783,0.6783,0.0],["1985-04-10",0.714,0.8211,0.714,0.714,5063.0],["1985-04-11",0.714,0.714,0.714,0.714,0.0],["1985-04-12",0.714,0.8211,0.714,0.714,1013.0],["1985-04-15",0.714,0.714,0.714,0.714,0.0],["1985-04-16",0.714,0.714,0.714,0.714,0.0],["1985-04-17",0.714,0.714,0.714,0.714,0.0],["1985-04-18",0.714,0.714,0.714,0.714,0.0],["1985-04-19",0.714,0.714,0.714,0.714,0.0],["1985-04-22",0.714,0.714,0.714,0.714,0.0],["1985-04-23",0.714,0.714,0.714,0.714,0.0],["1985-04-24",0.714,0.8211,0.714,0.714,2025.0],["1985-04-25",0.714,0.714,0.714,0.714,0.0],["1985-04-26",0.714,0.714,0.714,0.714,0.0],["1985-04-29",0.714,0.714,0.714,0.714,0.0],["1985-04-30",0.714,0.714,0.714,0.714,0.0],["1985-05-01",0.7497,0.839,0.7497,0.7497,1013.0],["1985-05-02",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-03",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-06",0.7497,0.839,0.7497,0.7497,11138.0],["1985-05-07",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-08",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-09",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-10",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-13",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-14",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-15",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-16",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-17",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-20",0.7497,0.7497,0.7497,0.7497,0.0],["1985-05-21",0.7854,0.8568,0.7854,0.7854,1013.0],["1985-05-22",0.7854,0.7854,0.7854,0.7854,0.0],["1985-05-23",0.7854,0.7854,0.7854,0.7854,0.0],["1985-05-24",0.7854,0.7854,0.7854,0.7854,0.0],["1985-05-28",0.7854,0.7854,0.7854,0.7854,0.0],["1985-05-29",0.7854,0.8925,0.7854,0.7854,2025.0],["1985-05-30",0.7854,0.7854,0.7854,0.7854,0.0],["1985-05-31",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-03",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-04",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-05",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-06",0.7854,0.8747,0.7854,0.7854,8100.0],["1985-06-07",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-10",0.7854,0.8747,0.7854,0.7854,2025.0],["1985-06-11",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-12",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-13",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-14",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-17",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-18",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-19",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-20",0.7854,0.8747,0.7854,0.7854,3038.0],["1985-06-21",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-24",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-25",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-26",0.7854,0.7854,0.7854,0.7854,0.0],["1985-06-27",0.7854,0.8747,0.7854,0.7854,1013.0],["1985-06-28",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-01",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-02",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-03",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-05",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-08",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-09",0.7854,0.8747,0.7854,0.7854,1013.0],["1985-07-10",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-11",0.7854,0.8747,0.7854,0.7854,5063.0],["1985-07-12",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-15",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-16",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-17",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-18",0.7854,0.7854,0.7854,0.7854,0.0],["1985-07-19",0.7854,0.8747,0.7854,0.7854,6075.0],["1985-07-22",0.7854,0.8747,0.7854,0.7854,5063.0],["1985-07-23",0.8211,0.8925,0.8211,0.8211,10125.0],["1985-07-24",0.8747,0.9639,0.8747,0.8747,15188.0],["1985-07-25",0.8747,0.9639,0.8747,0.8747,23288.0],["1985-07-26",0.9282,0.9818,0.9282,0.9282,5063.0],["1985-07-29",0.9282,0.9282,0.9282,0.9282,0.0],["1985-07-30",0.9282,0.9639,0.9104,0.9104,20250.0],["1985-07-31",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-01",0.9104,0.9639,0.9104,0.9104,2025.0],["1985-08-02",0.9104,0.9461,0.9104,0.9104,2025.0],["1985-08-05",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-06",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-07",0.9104,0.9461,0.9104,0.9104,1013.0],["1985-08-08",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-09",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-12",0.9104,0.9461,0.9104,0.9104,1013.0],["1985-08-13",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-14",0.9104,0.9461,0.9104,0.9104,4050.0],["1985-08-15",0.9104,0.9461,0.9104,0.9104,1013.0],["1985-08-16",0.9104,0.9104,0.9104,0.9104,0.0],["1985-08-19",0.9104,0.9282,0.8747,0.8747,10125.0],["1985-08-20",0.8747,0.8747,0.8747,0.8747,0.0],["1985-08-21",0.8747,0.8747,0.8747,0.8747,0.0],["1985-08-22",0.8747,0.8747,0.8747,0.8747,0.0],["1985-08-23",0.8747,0.8747,0.8747,0.8747,0.0],["1985-08-26",0.8747,0.9282,0.8747,0.8747,1013.0],["1985-08-27",0.8747,0.8747,0.8747,0.8747,0.0],["1985-08-28",0.8747,0.9282,0.8568,0.8568,6075.0],["1985-08-29",0.8568,0.8568,0.8568,0.8568,0.0],["1985-08-30",0.8568,0.9282,0.8568,0.8568,1013.0],["1985-09-03",0.8568,0.9282,0.8568,0.8568,0.0],["1985-09-04",0.8568,0.9282,0.8568,0.8568,13163.0],["1985-09-05",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-06",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-09",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-10",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-11",0.8568,0.9104,0.8568,0.8568,2025.0],["1985-09-12",0.8568,0.9104,0.8568,0.8568,2025.0],["1985-09-13",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-16",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-17",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-18",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-19",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-20",0.8747,0.9104,0.8747,0.8747,30375.0],["1985-09-23",0.8747,0.8747,0.8747,0.8747,0.0],["1985-09-24",0.8747,0.8747,0.8747,0.8747,0.0],["1985-09-25",0.8747,0.8747,0.8747,0.8747,0.0],["1985-09-26",0.8747,0.8747,0.8747,0.8747,0.0],["1985-09-30",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-01",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-02",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-03",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-04",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-07",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-08",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-09",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-10",0.8747,0.9282,0.8747,0.8747,2025.0],["1985-10-11",0.8747,0.9282,0.8747,0.8747,8100.0],["1985-10-14",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-15",0.8747,0.8747,0.8747,0.8747,0.0],["1985-10-16",0.8747,0.8925,0.839,0.839,2025.0],["1985-10-17",0.839,0.8925,0.839,0.839,21263.0],["1985-10-18",0.839,0.8925,0.839,0.839,3038.0],["1985-10-21",0.839,0.839,0.839,0.839,0.0],["1985-10-22",0.839,0.839,0.839,0.839,0.0],["1985-10-23",0.839,0.839,0.839,0.839,0.0],["1985-10-24",0.839,0.839,0.839,0.839,0.0],["1985-10-25",0.839,0.8925,0.839,0.839,5063.0],["1985-10-28",0.8568,0.9104,0.8568,0.8568,6075.0],["1985-10-29",0.8568,0.8568,0.8568,0.8568,0.0],["1985-10-30",0.8568,0.9015,0.8568,0.8568,5063.0],["1985-10-31",0.8568,0.8568,0.8568,0.8568,0.0],["1985-11-01",0.8568,0.8568,0.8568,0.8568,0.0],["1985-11-04",0.8568,0.8568,0.8568,0.8568,0.0],["1985-11-05",0.8568,0.8568,0.8568,0.8568,0.0],["1985-11-06",0.8568,0.8568,0.8568,0.8568,0.0],["1985-11-07",0.8925,0.9639,0.8925,0.8925,12150.0],["1985-11-08",0.8925,0.9818,0.8925,0.8925,2025.0],["1985-11-11",0.8925,0.9818,0.8925,0.8925,5063.0],["1985-11-12",0.9104,0.9818,0.9104,0.9104,33413.0],["1985-11-13",0.9104,0.9818,0.9104,0.9104,30375.0],["1985-11-14",0.9104,0.9818,0.9104,0.9104,4050.0],["1985-11-15",0.9104,0.9639,0.9104,0.9104,1013.0],["1985-11-18",0.9104,0.9104,0.9104,0.9104,0.0],["1985-11-19",0.9104,0.9639,0.9104,0.9104,60750.0],["1985-11-20",0.9104,0.9639,0.9104,0.9104,18225.0],["1985-11-21",0.9104,0.9639,0.9104,0.9104,8100.0],["1985-11-22",0.9104,0.9639,0.9104,0.9104,5063.0],["1985-11-25",0.9104,0.9104,0.9104,0.9104,0.0],["1985-11-26",0.9104,0.9104,0.9104,0.9104,0.0],["1985-11-27",0.9104,0.9104,0.9104,0.9104,0.0],["1985-11-29",0.9104,0.9104,0.9104,0.9104,0.0],["1985-12-02",0.9104,0.9639,0.9104,0.9104,14175.0],["1985-12-03",0.9104,0.9104,0.9104,0.9104,0.0],["1985-12-04",0.9104,0.9104,0.9104,0.9104,0.0],["1985-12-05",0.9104,0.9104,0.9104,0.9104,0.0],["1985-12-06",0.9372,0.9996,0.9372,0.9372,21263.0],["1985-12-09",0.9996,1.0889,0.9996,0.9996,21263.0],["1985-12-10",0.9996,0.9996,0.9996,0.9996,0.0],["1985-12-11",0.9996,0.9996,0.9996,0.9996,0.0],["1985-12-12",1.0086,1.071,1.0086,1.0086,14175.0],["1985-12-13",1.0621,1.0978,1.0621,1.0621,36450.0],["1985-12-16",1.0621,1.0978,1.0621,1.0621,3038.0],["1985-12-17",1.0621,1.0621,1.0621,1.0621,0.0],["1985-12-18",1.071,1.1157,1.071,1.071,5063.0],["1985-12-19",1.071,1.1157,1.071,1.071,13163.0],["1985-12-20",1.0889,1.1603,1.0889,1.0889,20250.0],["1985-12-23",1.0889,1.1603,1.0889,1.0889,5063.0],["1985-12-24",1.1424,1.2138,1.1424,1.1424,11138.0],["1985-12-26",1.1424,1.1424,1.1424,1.1424,0.0],["1985-12-27",1.1424,1.1424,1.1424,1.1424,0.0],["1985-12-30",1.1424,1.1424,1.1424,1.1424,0.0],["1985-12-31",1.1603,1.2317,1.1603,1.1603,8100.0],["1986-01-02",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-03",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-06",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-07",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-08",1.1603,1.2317,1.1603,1.1603,3038.0],["1986-01-09",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-10",1.1603,1.2317,1.1603,1.1603,10125.0],["1986-01-13",1.1603,1.1603,1.1603,1.1603,0.0],["1986-01-14",1.1871,1.2317,1.1871,1.1871,19238.0],["1986-01-15",1.1871,1.2317,1.1871,1.1871,5063.0],["1986-01-16",1.1871,1.1871,1.1871,1.1871,0.0],["1986-01-17",1.1871,1.1871,1.1871,1.1871,0.0],["1986-01-20",1.1871,1.2228,1.1871,1.1871,1013.0],["1986-01-21",1.1871,1.2228,1.1781,1.1781,6075.0],["1986-01-22",1.1781,1.1781,1.1781,1.1781,0.0],["1986-01-23",1.1781,1.2138,1.1781,1.1781,1013.0],["1986-01-24",1.1781,1.2138,1.1781,1.1781,4050.0],["1986-01-27",1.1781,1.1781,1.1781,1.1781,0.0],["1986-01-28",1.1781,1.2138,1.1781,1.1781,3038.0],["1986-01-29",1.1781,1.2138,1.1692,1.1692,6075.0],["1986-01-30",1.1692,1.2138,1.1514,1.1514,12150.0],["1986-01-31",1.1514,1.1514,1.1514,1.1514,0.0],["1986-02-03",1.1514,1.1514,1.1514,1.1514,0.0],["1986-02-04",1.1603,1.2138,1.1603,1.1603,10125.0],["1986-02-05",1.1603,1.1603,1.1603,1.1603,0.0],["1986-02-06",1.1692,1.2495,1.1692,1.1692,5063.0],["1986-02-07",1.1692,1.2495,1.1692,1.1692,4050.0],["1986-02-10",1.1781,1.2495,1.1781,1.1781,4050.0],["1986-02-11",1.1781,1.1781,1.1781,1.1781,0.0],["1986-02-12",1.1781,1.2495,1.1781,1.1781,1013.0],["1986-02-13",1.1781,1.2495,1.1781,1.1781,0.0],["1986-02-14",1.1781,1.2138,1.1603,1.1603,9113.0],["1986-02-18",1.1603,1.2138,1.1514,1.1514,12150.0],["1986-02-19",1.1514,1.1514,1.1514,1.1514,0.0],["1986-02-20",1.1603,1.2138,1.1603,1.1603,16200.0],["1986-02-21",1.1603,1.2138,1.1603,1.1603,5063.0],["1986-02-24",1.1603,1.2138,1.1603,1.1603,16200.0],["1986-02-25",1.1603,1.2138,1.1603,1.1603,5063.0],["1986-02-26",1.1603,1.2138,1.1603,1.1603,3038.0],["1986-02-27",1.1603,1.2138,1.1603,1.1603,2025.0],["1986-02-28",1.1603,1.2138,1.1603,1.1603,18225.0],["1986-03-03",1.1603,1.2138,1.1603,1.1603,4050.0],["1986-03-04",1.1603,1.2138,1.1603,1.1603,2025.0],["1986-03-05",1.1603,1.1603,1.1603,1.1603,0.0],["1986-03-06",1.1603,1.1603,1.1603,1.1603,0.0],["1986-03-07",1.1781,1.2495,1.1781,1.1781,11138.0],["1986-03-10",1.1781,1.2495,1.1781,1.1781,10125.0],["1986-03-11",1.2853,1.3388,1.2853,1.2853,78975.0],["1986-03-12",1.2853,1.3388,1.2853,1.2853,53663.0],["1986-03-13",1.2853,1.2853,1.2853,1.2853,0.0],["1986-03-14",1.2853,1.2853,1.2853,1.2853,0.0],["1986-03-17",1.2853,1.3031,1.2495,1.2495,1013.0],["1986-03-18",1.3388,1.3388,1.2317,1.2317,14175.0],["1986-03-19",1.2317,1.312,1.2317,1.2317,675.0],["1986-03-20",1.2317,1.312,1.2317,1.2317,0.0],["1986-03-21",1.2317,1.312,1.2317,1.2317,675.0],["1986-03-24",1.2317,1.2317,1.2317,1.2317,0.0],["1986-03-25",1.2317,1.2317,1.2317,1.2317,0.0],["1986-03-26",1.2317,1.2317,1.2317,1.2317,0.0],["1986-03-27",1.2317,1.2317,1.2317,1.2317,0.0],["1986-03-31",1.2317,1.2317,1.2317,1.2317,0.0],["1986-04-01",1.2317,1.312,1.2317,1.2317,675.0],["1986-04-02",1.2317,1.3254,1.2317,1.2317,10125.0],["1986-04-03",1.2317,1.3254,1.2317,1.2317,675.0],["1986-04-04",1.2317,1.2317,1.2317,1.2317,0.0],["1986-04-07",1.2317,1.2317,1.2317,1.2317,0.0],["1986-04-08",1.2317,1.2853,1.2317,1.2317,1350.0],["1986-04-09",1.2317,1.2853,1.2317,1.2317,1350.0],["1986-04-10",1.2317,1.2853,1.2317,1.2317,675.0],["1986-04-11",1.2317,1.2853,1.2317,1.2317,1350.0],["1986-04-14",1.2317,1.2853,1.2317,1.2317,2700.0],["1986-04-15",1.2317,1.2585,1.2317,1.2317,675.0],["1986-04-16",1.2317,1.2585,1.2317,1.2317,6075.0],["1986-04-17",1.2317,1.2585,1.2317,1.2317,11475.0],["1986-04-18",1.2317,1.2585,1.2317,1.2317,13500.0],["1986-04-21",1.2317,1.2585,1.2317,1.2317,133650.0],["1986-04-22",1.2317,1.2585,1.2317,1.2317,60750.0],["1986-04-23",1.2317,1.2585,1.2317,1.2317,6750.0],["1986-04-24",1.2317,1.2585,1.2317,1.2317,1350.0],["1986-04-25",1.2317,1.2585,1.2317,1.2317,1350.0],["1986-04-28",1.2585,1.2853,1.2585,1.2585,3375.0],["1986-04-29",1.2585,1.2853,1.2049,1.2049,15525.0],["1986-04-30",1.2049,1.2049,1.2049,1.2049,0.0],["1986-05-01",1.2451,1.2719,1.2451,1.2451,741150.0],["1986-05-02",1.2853,1.3254,1.2853,1.2853,475875.0],["1986-05-05",1.3656,1.4191,1.3656,1.3656,301725.0],["1986-05-06",1.4191,1.4861,1.4191,1.4191,116100.0],["1986-05-07",1.4191,1.4727,1.3924,1.3924,279450.0],["1986-05-08",1.3924,1.4727,1.3924,1.3924,118800.0],["1986-05-09",1.4191,1.4727,1.4191,1.4191,504900.0],["1986-05-12",1.4459,1.4861,1.4459,1.4459,418500.0],["1986-05-13",1.4459,1.4861,1.4459,1.4459,207225.0],["1986-05-14",1.4459,1.4727,1.4459,1.4459,42525.0],["1986-05-15",1.4459,1.4727,1.4459,1.4459,125550.0],["1986-05-16",1.4459,1.4459,1.4191,1.4191,195750.0],["1986-05-19",1.4191,1.4593,1.4191,1.4191,49950.0],["1986-05-20",1.4191,1.4593,1.4191,1.4191,180225.0],["1986-05-21",1.4191,1.4593,1.4191,1.4191,108675.0],["1986-05-22",1.4861,1.5262,1.4861,1.4861,81000.0],["1986-05-23",1.5128,1.5664,1.5128,1.5128,92475.0],["1986-05-27",1.5262,1.5664,1.5262,1.5262,22950.0],["1986-05-28",1.5798,1.62,1.5798,1.5798,55350.0],["1986-05-29",1.5798,1.62,1.5798,1.5798,23625.0],["1986-05-30",1.5932,1.62,1.5932,1.5932,56700.0],["1986-06-02",1.5932,1.62,1.5932,1.5932,29025.0],["1986-06-03",1.5932,1.62,1.5932,1.5932,90450.0],["1986-06-04",1.5932,1.6066,1.5798,1.5798,68850.0],["1986-06-05",1.5798,1.5798,1.553,1.553,39825.0],["1986-06-06",1.553,1.5798,1.553,1.553,180225.0],["1986-06-09",1.553,1.5798,1.5396,1.5396,124200.0],["1986-06-10",1.5396,1.5664,1.5128,1.5128,174150.0],["1986-06-11",1.5128,1.553,1.4995,1.4995,223425.0],["1986-06-12",1.4995,1.553,1.4995,1.4995,10125.0],["1986-06-13",1.553,1.6066,1.553,1.553,63450.0],["1986-06-16",1.553,1.5932,1.5396,1.5396,20250.0],["1986-06-17",1.5396,1.5664,1.5262,1.5262,27000.0],["1986-06-18",1.5262,1.553,1.4995,1.4995,15525.0],["1986-06-19",1.4995,1.5262,1.4861,1.4861,22275.0],["1986-06-20",1.4861,1.5262,1.4861,1.4861,29025.0],["1986-06-23",1.4861,1.5262,1.4861,1.4861,14850.0],["1986-06-24",1.4861,1.4995,1.4727,1.4727,39150.0],["1986-06-25",1.4727,1.5262,1.4727,1.4727,72225.0],["1986-06-26",1.4861,1.5262,1.4861,1.4861,33750.0],["1986-06-27",1.4995,1.553,1.4995,1.4995,11475.0],["1986-06-30",1.5128,1.5664,1.5128,1.5128,675.0],["1986-07-01",1.5128,1.5798,1.5128,1.5128,105300.0],["1986-07-02",1.5262,1.5798,1.5262,1.5262,82350.0],["1986-07-03",1.5262,1.5798,1.5262,1.5262,20250.0],["1986-07-07",1.5262,1.5396,1.4727,1.4727,55350.0],["1986-07-08",1.4727,1.4995,1.4459,1.4459,101925.0],["1986-07-09",1.4459,1.4995,1.4459,1.4459,93825.0],["1986-07-10",1.4459,1.4995,1.4459,1.4459,6750.0],["1986-07-11",1.4459,1.4459,1.4459,1.4459,0.0],["1986-07-14",1.4459,1.4727,1.4191,1.4191,136350.0],["1986-07-15",1.4191,1.4459,1.4191,1.4459,7425.0],["1986-07-16",1.4459,1.4593,1.4057,1.4191,81000.0],["1986-07-17",1.4191,1.4593,1.4057,1.4593,10125.0],["1986-07-18",1.4459,1.4459,1.4325,1.4459,10125.0],["1986-07-21",1.4459,1.4459,1.3924,1.3924,101925.0],["1986-07-22",1.4191,1.4459,1.4191,1.4459,29700.0],["1986-07-23",1.4191,1.4191,1.4191,1.4191,10125.0],["1986-07-24",1.4191,1.4325,1.3924,1.4191,130950.0],["1986-07-25",1.3924,1.3924,1.3924,1.3924,13500.0],["1986-07-28",1.3924,1.4459,1.3924,1.4325,114750.0],["1986-07-29",1.4325,1.4459,1.3924,1.4459,146475.0],["1986-07-30",1.4459,1.4459,1.3924,1.4459,13500.0],["1986-07-31",1.4459,1.4459,1.3924,1.3924,8775.0],["1986-08-01",1.3924,1.4191,1.379,1.379,104625.0],["1986-08-04",1.379,1.379,1.3254,1.3522,84375.0],["1986-08-05",1.3522,1.4459,1.3388,1.4325,83700.0],["1986-08-06",1.4191,1.4191,1.379,1.3924,8100.0],["1986-08-07",1.4459,1.4459,1.4459,1.4459,6750.0],["1986-08-08",1.4459,1.4459,1.4459,1.4459,6075.0],["1986-08-11",1.4459,1.553,1.3924,1.4995,70875.0],["1986-08-12",1.5128,1.6066,1.5128,1.5396,137025.0],["1986-08-13",1.5664,1.62,1.5664,1.62,33750.0],["1986-08-14",1.62,1.6601,1.6066,1.6066,80325.0],["1986-08-15",1.6066,1.6601,1.6066,1.6467,60075.0],["1986-08-18",1.6467,1.6601,1.62,1.62,17550.0],["1986-08-19",1.62,1.6601,1.62,1.62,2700.0],["1986-08-20",1.62,1.6601,1.62,1.6601,52650.0],["1986-08-21",1.6601,1.6601,1.62,1.6601,31050.0],["1986-08-22",1.6601,1.6601,1.62,1.62,16200.0],["1986-08-25",1.6333,1.6601,1.6333,1.6333,40500.0],["1986-08-26",1.6467,1.794,1.6467,1.7538,234900.0],["1986-08-27",1.7672,1.9145,1.7672,1.8475,95850.0],["1986-08-28",1.8609,1.9413,1.8609,1.8877,246375.0],["1986-08-29",1.8877,1.9279,1.8877,1.8877,205200.0],["1986-09-02",1.8877,1.9279,1.8208,1.8208,167400.0],["1986-09-03",1.8208,1.8743,1.8074,1.8743,119475.0],["1986-09-04",1.8743,1.8743,1.8475,1.8475,10800.0],["1986-09-05",1.8342,1.8342,1.8208,1.8208,20925.0],["1986-09-08",1.8208,1.8409,1.7672,1.7873,52650.0],["1986-09-09",1.7873,1.8074,1.7404,1.7404,27675.0],["1986-09-10",1.7404,1.7672,1.7271,1.7271,37800.0],["1986-09-11",1.7271,1.7271,1.6066,1.6066,76950.0],["1986-09-12",1.6066,1.6601,1.5932,1.5932,39150.0],["1986-09-15",1.5798,1.5798,1.5262,1.5798,27000.0],["1986-09-16",1.5396,1.5396,1.5396,1.5396,675.0],["1986-09-17",1.5664,1.5798,1.5664,1.5798,14175.0],["1986-09-18",1.5798,1.62,1.5664,1.5932,28350.0],["1986-09-19",1.6066,1.6066,1.6066,1.6066,675.0],["1986-09-22",1.6333,1.6467,1.6333,1.6333,15525.0],["1986-09-23",1.7003,1.7003,1.7003,1.7003,675.0],["1986-09-24",1.7137,1.7271,1.7137,1.7137,20925.0],["1986-09-25",1.7137,1.7538,1.7003,1.7538,2700.0],["1986-09-26",1.7538,1.7538,1.7003,1.7003,63450.0],["1986-09-29",1.7003,1.7404,1.6735,1.6735,95850.0],["1986-09-30",1.7137,1.7137,1.7137,1.7137,2025.0],["1986-10-01",1.7137,1.7137,1.6735,1.6735,15525.0],["1986-10-02",1.6601,1.6601,1.62,1.62,38475.0],["1986-10-03",1.6066,1.6066,1.6066,1.6066,1350.0],["1986-10-06",1.6066,1.6066,1.6066,1.6066,0.0],["1986-10-07",1.6066,1.6601,1.6066,1.6066,18900.0],["1986-10-08",1.6467,1.6601,1.6467,1.6601,28350.0],["1986-10-09",1.6601,1.6869,1.6467,1.6467,4725.0],["1986-10-10",1.6467,1.6735,1.6333,1.6467,41175.0],["1986-10-13",1.6467,1.6467,1.6467,1.6467,0.0],["1986-10-14",1.6066,1.6066,1.553,1.6066,29025.0],["1986-10-15",1.6066,1.6066,1.5932,1.5932,3375.0],["1986-10-16",1.5932,1.62,1.5798,1.5798,17550.0],["1986-10-17",1.5932,1.62,1.5932,1.5932,64125.0],["1986-10-20",1.5798,1.5798,1.5128,1.553,62775.0],["1986-10-21",1.553,1.553,1.553,1.553,0.0],["1986-10-22",1.5396,1.5396,1.5128,1.5128,18900.0],["1986-10-23",1.5262,1.5664,1.5262,1.553,51300.0],["1986-10-24",1.5664,1.5664,1.5664,1.5664,8775.0],["1986-10-27",1.553,1.553,1.5128,1.553,118800.0],["1986-10-28",1.553,1.553,1.5262,1.5262,6750.0],["1986-10-29",1.5262,1.5262,1.4727,1.4727,18225.0],["1986-10-30",1.4593,1.4593,1.4459,1.4459,58725.0],["1986-10-31",1.4459,1.4593,1.3924,1.3924,45900.0],["1986-11-03",1.3924,1.4191,1.3388,1.3656,57375.0],["1986-11-04",1.3656,1.379,1.3388,1.379,178200.0],["1986-11-05",1.3924,1.4057,1.3924,1.4057,20925.0],["1986-11-06",1.4057,1.4057,1.4057,1.4057,675.0],["1986-11-07",1.4057,1.4057,1.3656,1.4057,19575.0],["1986-11-10",1.4057,1.4325,1.3924,1.4325,86400.0],["1986-11-11",1.4325,1.4727,1.4325,1.4727,14850.0],["1986-11-12",1.4727,1.4727,1.4191,1.4191,6075.0],["1986-11-13",1.4191,1.4727,1.4191,1.4191,88425.0],["1986-11-14",1.4191,1.4727,1.4191,1.4593,35775.0],["1986-11-17",1.4593,1.4861,1.4593,1.4727,41850.0],["1986-11-18",1.4593,1.4593,1.4459,1.4459,137700.0],["1986-11-19",1.4459,1.4727,1.4459,1.4593,180225.0],["1986-11-20",1.4593,1.4727,1.4459,1.4459,3375.0],["1986-11-21",1.4459,1.4459,1.4459,1.4459,6750.0],["1986-11-24",1.4995,1.4995,1.4995,1.4995,3375.0],["1986-11-25",1.4995,1.4995,1.4995,1.4995,10125.0],["1986-11-26",1.4995,1.4995,1.4995,1.4995,0.0],["1986-11-28",1.4995,1.5262,1.4593,1.4995,18900.0],["1986-12-01",1.4995,1.5262,1.4727,1.4861,14175.0],["1986-12-02",1.4861,1.5262,1.4727,1.4928,18900.0],["1986-12-03",1.4928,1.5262,1.4727,1.5262,33075.0],["1986-12-04",1.5262,1.5798,1.4727,1.5798,55350.0],["1986-12-05",1.5798,1.6869,1.5798,1.6735,180225.0],["1986-12-08",1.6735,1.6869,1.6467,1.6735,90450.0],["1986-12-09",1.6843,1.6843,1.6439,1.6843,39825.0],["1986-12-10",1.6439,1.6439,1.6439,1.6439,25650.0],["1986-12-11",1.6439,1.6439,1.6169,1.6169,9450.0],["1986-12-12",1.6169,1.6439,1.6169,1.6439,20925.0],["1986-12-15",1.6169,1.6169,1.6034,1.6169,33075.0],["1986-12-16",1.6169,1.6169,1.563,1.6169,75600.0],["1986-12-17",1.6169,1.6169,1.5495,1.5495,17550.0],["1986-12-18",1.5495,1.5495,1.5495,1.5495,12825.0],["1986-12-19",1.5495,1.5495,1.5361,1.5361,1350.0],["1986-12-22",1.5563,1.563,1.5563,1.563,4050.0],["1986-12-23",1.563,1.563,1.4822,1.4822,22275.0],["1986-12-24",1.4822,1.4822,1.4687,1.4687,9450.0],["1986-12-26",1.4687,1.4687,1.4687,1.4687,0.0],["1986-12-29",1.4687,1.4687,1.4687,1.4687,13500.0],["1986-12-30",1.4822,1.5091,1.4822,1.4822,39150.0],["1986-12-31",1.5091,1.7786,1.5091,1.7786,1287900.0],["1987-01-02",1.6978,1.6978,1.59,1.6708,88425.0],["1987-01-05",1.6708,1.6843,1.6439,1.6708,85050.0],["1987-01-06",1.6708,1.7247,1.6708,1.7247,31725.0],["1987-01-07",1.7247,1.7382,1.6708,1.7247,19575.0],["1987-01-08",1.7382,1.7517,1.7382,1.7517,10125.0],["1987-01-09",1.7517,1.7651,1.7112,1.7247,39150.0],["1987-01-12",1.7247,1.7651,1.7247,1.7247,5400.0],["1987-01-13",1.7247,1.7786,1.7247,1.7382,45225.0],["1987-01-14",1.7382,1.7382,1.7382,1.7382,0.0],["1987-01-15",1.7382,1.7517,1.6978,1.7314,52650.0],["1987-01-16",1.7314,1.7449,1.6978,1.7247,124875.0],["1987-01-19",1.6978,1.6978,1.6843,1.6843,11475.0],["1987-01-20",1.6843,1.6843,1.6843,1.6843,9450.0],["1987-01-21",1.6843,1.6843,1.6573,1.6573,27000.0],["1987-01-22",1.6573,1.6573,1.6439,1.6439,14850.0],["1987-01-23",1.6169,1.6169,1.6169,1.6169,675.0],["1987-01-26",1.6169,1.6708,1.6169,1.6708,22950.0],["1987-01-27",1.6708,1.6708,1.6708,1.6708,3375.0],["1987-01-28",1.6708,1.6708,1.6439,1.6708,18225.0],["1987-01-29",1.6708,1.6708,1.6708,1.6708,0.0],["1987-01-30",1.6169,1.6169,1.6169,1.6169,8775.0],["1987-02-02",1.6641,1.6708,1.6641,1.6708,10125.0],["1987-02-03",1.6169,1.6169,1.6169,1.6169,2700.0],["1987-02-04",1.6169,1.6439,1.59,1.59,27000.0],["1987-02-05",1.6304,1.6439,1.6304,1.6439,24975.0],["1987-02-06",1.6439,1.6439,1.6439,1.6439,2700.0],["1987-02-09",1.6169,1.6169,1.6169,1.6169,4725.0],["1987-02-10",1.6169,1.6169,1.6169,1.6169,2025.0],["1987-02-11",1.6169,1.6708,1.6169,1.6708,20250.0],["1987-02-12",1.6708,1.7112,1.6708,1.6708,31725.0],["1987-02-13",1.6708,1.6978,1.6708,1.6708,30375.0],["1987-02-17",1.6843,1.7517,1.6843,1.7517,50625.0],["1987-02-18",1.7517,1.7651,1.7112,1.7651,45225.0],["1987-02-19",1.7651,1.7651,1.7112,1.7112,29700.0],["1987-02-20",1.7651,1.7651,1.7651,1.7651,6750.0],["1987-02-23",1.7651,1.7651,1.7247,1.7247,38475.0],["1987-02-24",1.7356,1.7356,1.7356,1.7356,10125.0],["1987-02-25",1.7356,1.7356,1.7356,1.7356,10125.0],["1987-02-26",1.7356,1.7356,1.7356,1.7356,14850.0],["1987-02-27",1.7356,1.7356,1.7084,1.7084,10800.0],["1987-03-02",1.7084,1.7491,1.6949,1.6949,4725.0],["1987-03-03",1.6949,1.6949,1.6949,1.6949,0.0],["1987-03-04",1.6813,1.6813,1.5864,1.5864,340875.0],["1987-03-05",1.5864,1.6542,1.5864,1.6406,24975.0],["1987-03-06",1.6406,1.6406,1.6135,1.6339,53325.0],["1987-03-09",1.6339,1.6406,1.5864,1.5932,47925.0],["1987-03-10",1.6135,1.6406,1.6135,1.6135,2700.0],["1987-03-11",1.6135,1.6406,1.5864,1.6406,24975.0],["1987-03-12",1.6067,1.6067,1.6067,1.6067,4050.0],["1987-03-13",1.6,1.6,1.6,1.6,3375.0],["1987-03-16",1.6,1.6406,1.6,1.6406,6075.0],["1987-03-17",1.6,1.6,1.6,1.6,4050.0],["1987-03-18",1.6,1.6271,1.6,1.6,22275.0],["1987-03-19",1.6,1.6,1.6,1.6,22950.0],["1987-03-20",1.6,1.6,1.5728,1.5728,6750.0],["1987-03-23",1.5728,1.5728,1.5186,1.5186,14850.0],["1987-03-24",1.5186,1.5728,1.5051,1.5051,8775.0],["1987-03-25",1.5051,1.5593,1.5051,1.5457,56025.0],["1987-03-26",1.5457,1.5457,1.5051,1.5457,24300.0],["1987-03-27",1.5186,1.5186,1.4915,1.5051,31050.0],["1987-03-30",1.4779,1.4779,1.4373,1.4779,12150.0],["1987-03-31",1.4779,1.6,1.4373,1.5728,255150.0],["1987-04-01",1.5728,1.5728,1.4779,1.4915,49950.0],["1987-04-02",1.4915,1.5186,1.4915,1.5186,2700.0],["1987-04-03",1.5186,1.5593,1.5186,1.5186,13500.0],["1987-04-06",1.5457,1.5728,1.5457,1.5525,60750.0],["1987-04-07",1.5525,1.5864,1.5457,1.5593,18900.0],["1987-04-08",1.5593,1.5593,1.5457,1.5593,4725.0],["1987-04-09",1.5322,1.5322,1.5186,1.5186,14850.0],["1987-04-10",1.5186,1.5457,1.4779,1.5322,13500.0],["1987-04-13",1.5186,1.5186,1.4779,1.4779,16200.0],["1987-04-14",1.4779,1.4915,1.4508,1.4915,18225.0],["1987-04-15",1.4915,1.4915,1.4373,1.4508,25650.0],["1987-04-16",1.4779,1.4915,1.4779,1.4779,14175.0],["1987-04-20",1.4779,1.5186,1.4779,1.5118,12150.0],["1987-04-21",1.5051,1.5051,1.4644,1.5051,16200.0],["1987-04-22",1.5051,1.5051,1.4644,1.5051,13500.0],["1987-04-23",1.5051,1.5051,1.5051,1.5051,0.0],["1987-04-24",1.5051,1.5051,1.4644,1.5051,18225.0],["1987-04-27",1.4915,1.4915,1.4576,1.4576,61425.0],["1987-04-28",1.4508,1.4508,1.4508,1.4508,1350.0],["1987-04-29",1.4644,1.4915,1.4644,1.4915,89100.0],["1987-04-30",1.4915,1.4915,1.4508,1.4915,22950.0],["1987-05-01",1.4915,1.4915,1.4915,1.4915,675.0],["1987-05-04",1.4915,1.4915,1.4779,1.4915,8775.0],["1987-05-05",1.4915,1.4915,1.4644,1.4915,14850.0],["1987-05-06",1.4915,1.5457,1.4779,1.5322,151200.0],["1987-05-07",1.5322,1.5593,1.5186,1.5593,146475.0],["1987-05-08",1.5728,1.5864,1.5728,1.5864,39825.0],["1987-05-11",1.5864,1.6,1.5322,1.5322,15525.0],["1987-05-12",1.5186,1.5186,1.5186,1.5186,6750.0],["1987-05-13",1.5186,1.5728,1.5186,1.5186,85725.0],["1987-05-14",1.5322,1.6135,1.5322,1.6135,128925.0],["1987-05-15",1.6135,1.6271,1.5864,1.6067,49275.0],["1987-05-18",1.5728,1.5728,1.5593,1.5593,20250.0],["1987-05-19",1.5593,1.5593,1.5322,1.5322,8100.0],["1987-05-20",1.5322,1.5728,1.5322,1.5728,9450.0],["1987-05-21",1.5728,1.5728,1.5728,1.5728,0.0],["1987-05-22",1.5728,1.5728,1.5728,1.5728,3375.0],["1987-05-26",1.5728,1.5728,1.5728,1.5728,10125.0],["1987-05-27",1.5728,1.6,1.5322,1.5322,2025.0],["1987-05-28",1.5322,1.5322,1.5322,1.5322,0.0],["1987-05-29",1.5453,1.5453,1.5453,1.5453,2025.0],["1987-06-01",1.5453,1.6,1.5453,1.5453,3375.0],["1987-06-02",1.559,1.559,1.559,1.559,3375.0],["1987-06-03",1.559,1.6,1.5453,1.5453,4050.0],["1987-06-04",1.5453,1.6,1.5453,1.6,6750.0],["1987-06-05",1.6,1.6273,1.559,1.6137,51300.0],["1987-06-08",1.6137,1.641,1.6,1.641,53325.0],["1987-06-09",1.641,1.641,1.641,1.641,4725.0],["1987-06-10",1.641,1.641,1.6137,1.6137,14850.0],["1987-06-11",1.641,1.641,1.641,1.641,675.0],["1987-06-12",1.641,1.641,1.6137,1.6137,7425.0],["1987-06-15",1.641,1.7778,1.641,1.7162,86400.0],["1987-06-16",1.7436,1.7915,1.7436,1.7915,58050.0],["1987-06-17",1.7641,1.7641,1.7504,1.7641,8775.0],["1987-06-18",1.7641,1.8051,1.7641,1.8051,37125.0],["1987-06-19",1.7641,1.7641,1.7641,1.7641,2025.0],["1987-06-22",1.7641,1.7915,1.7641,1.7915,4725.0],["1987-06-23",1.7709,1.7709,1.7641,1.7641,59400.0],["1987-06-24",1.7504,1.7504,1.682,1.7367,49275.0],["1987-06-25",1.7368,1.7368,1.6821,1.6821,6750.0],["1987-06-26",1.682,1.7162,1.682,1.7162,19575.0],["1987-06-29",1.7162,1.7162,1.6957,1.6957,28350.0],["1987-06-30",1.6957,1.7367,1.6957,1.7231,76950.0],["1987-07-01",1.7231,1.7367,1.6547,1.6547,35100.0],["1987-07-02",1.6547,1.6957,1.6547,1.6684,16200.0],["1987-07-06",1.6684,1.6957,1.641,1.641,3375.0],["1987-07-07",1.6957,1.6957,1.6957,1.6957,2025.0],["1987-07-08",1.6957,1.6957,1.6273,1.6684,22275.0],["1987-07-09",1.6684,1.682,1.6273,1.6273,8100.0],["1987-07-10",1.6684,1.6684,1.6684,1.6684,1350.0],["1987-07-13",1.641,1.641,1.6137,1.6137,22275.0],["1987-07-14",1.6137,1.6137,1.6,1.6,7425.0],["1987-07-15",1.6137,1.641,1.6137,1.6137,2700.0],["1987-07-16",1.6137,1.641,1.6137,1.641,12825.0],["1987-07-17",1.641,1.6547,1.6,1.6547,75600.0],["1987-07-20",1.6547,1.6547,1.6547,1.6547,0.0],["1987-07-21",1.6137,1.6137,1.6137,1.6137,2700.0],["1987-07-22",1.6137,1.6137,1.6137,1.6137,0.0],["1987-07-23",1.6137,1.6137,1.6137,1.6137,0.0],["1987-07-24",1.6273,1.6684,1.6273,1.6684,27675.0],["1987-07-27",1.6684,1.6684,1.6684,1.6684,0.0],["1987-07-28",1.6684,1.6684,1.6684,1.6684,0.0],["1987-07-29",1.6273,1.6273,1.6273,1.6273,6750.0],["1987-07-30",1.6273,1.6273,1.6273,1.6273,0.0],["1987-07-31",1.641,1.6684,1.641,1.6684,3375.0],["1987-08-03",1.6547,1.6547,1.641,1.641,15525.0],["1987-08-04",1.641,1.641,1.641,1.641,0.0],["1987-08-05",1.641,1.6684,1.641,1.641,20925.0],["1987-08-06",1.641,1.6684,1.641,1.6684,4725.0],["1987-08-07",1.6684,1.6684,1.6684,1.6684,16875.0],["1987-08-10",1.6684,1.6684,1.641,1.6684,4050.0],["1987-08-11",1.6684,1.6684,1.641,1.641,39150.0],["1987-08-12",1.641,1.6821,1.641,1.6821,64800.0],["1987-08-13",1.6821,1.6821,1.6547,1.6821,29025.0],["1987-08-14",1.6821,1.6821,1.6547,1.6821,14175.0],["1987-08-17",1.682,1.7504,1.682,1.6957,111375.0],["1987-08-18",1.6957,1.7504,1.6889,1.6957,99900.0],["1987-08-19",1.6957,1.7504,1.6957,1.7504,3375.0],["1987-08-20",1.7504,1.7504,1.6957,1.6957,4725.0],["1987-08-21",1.6957,1.6957,1.6957,1.6957,6750.0],["1987-08-24",1.6957,1.7504,1.6957,1.6957,4725.0],["1987-08-25",1.7504,1.7504,1.7504,1.7504,1350.0],["1987-08-26",1.7637,1.7637,1.7637,1.7637,0.0],["1987-08-27",1.7637,1.7637,1.7637,1.7637,675.0],["1987-08-28",1.7085,1.7085,1.7085,1.7085,11475.0],["1987-08-31",1.7085,1.7085,1.7085,1.7085,675.0],["1987-09-01",1.7085,1.7223,1.7085,1.7085,10125.0],["1987-09-02",1.7223,1.7361,1.7223,1.7223,16200.0],["1987-09-03",1.7223,1.7223,1.681,1.681,217350.0],["1987-09-04",1.681,1.7361,1.681,1.681,169425.0],["1987-09-08",1.681,1.681,1.681,1.681,0.0],["1987-09-09",1.681,1.7085,1.681,1.6948,5400.0],["1987-09-10",1.6948,1.7223,1.6948,1.7223,18900.0],["1987-09-11",1.7223,1.7223,1.6948,1.6948,39150.0],["1987-09-14",1.6948,1.7223,1.6948,1.7223,5400.0],["1987-09-15",1.7223,1.7223,1.7223,1.7223,1350.0],["1987-09-16",1.7154,1.7154,1.6948,1.7085,40500.0],["1987-09-17",1.7223,1.7223,1.7223,1.7223,2025.0],["1987-09-18",1.6948,1.6948,1.6948,1.6948,2025.0],["1987-09-21",1.6948,1.6948,1.6948,1.6948,4050.0],["1987-09-22",1.6948,1.7223,1.6948,1.6948,15525.0],["1987-09-23",1.6948,1.7361,1.6948,1.7085,33750.0],["1987-09-24",1.7223,1.7499,1.7223,1.7223,29025.0],["1987-09-25",1.7499,1.7499,1.7499,1.7499,7425.0],["1987-09-28",1.7499,1.7499,1.6948,1.6948,9450.0],["1987-09-29",1.7499,1.7499,1.7499,1.7499,1350.0],["1987-09-30",1.7499,1.7637,1.7499,1.7637,18900.0],["1987-10-01",1.7637,1.7637,1.7637,1.7637,0.0],["1987-10-02",1.7085,1.7085,1.7085,1.7085,6750.0],["1987-10-05",1.7085,1.7637,1.7085,1.7637,84375.0],["1987-10-06",1.7361,1.7361,1.7085,1.7085,10800.0],["1987-10-07",1.7085,1.7361,1.7085,1.7361,172800.0],["1987-10-08",1.7223,1.7223,1.6672,1.681,15525.0],["1987-10-09",1.681,1.681,1.6534,1.681,16200.0],["1987-10-12",1.6534,1.6534,1.6259,1.6259,5400.0],["1987-10-13",1.6672,1.681,1.6672,1.681,8775.0],["1987-10-14",1.6259,1.6259,1.6259,1.6259,675.0],["1987-10-15",1.6259,1.6259,1.6259,1.6259,675.0],["1987-10-16",1.6259,1.6259,1.5708,1.5708,15525.0],["1987-10-19",1.5708,1.5708,1.4881,1.5156,47250.0],["1987-10-20",1.5156,1.5294,1.4467,1.4467,18225.0],["1987-10-21",1.4192,1.4192,1.3503,1.3779,17550.0],["1987-10-22",1.3503,1.3503,1.2883,1.2883,44550.0],["1987-10-23",1.2883,1.3365,1.2538,1.2952,29700.0],["1987-10-26",1.2952,1.2952,1.1712,1.1712,26325.0],["1987-10-27",1.1987,1.2263,1.1987,1.1987,27675.0],["1987-10-28",1.185,1.185,1.1161,1.1436,142425.0],["1987-10-29",1.1436,1.1712,1.1298,1.1712,19575.0],["1987-10-30",1.1712,1.2056,1.1574,1.1643,183600.0],["1987-11-02",1.1643,1.1987,1.1298,1.1987,140400.0],["1987-11-03",1.1987,1.1987,1.1298,1.1712,205875.0],["1987-11-04",1.1712,1.1712,1.1367,1.1505,224100.0],["1987-11-05",1.1574,1.185,1.1574,1.185,155250.0],["1987-11-06",1.185,1.2263,1.1574,1.1574,252450.0],["1987-11-09",1.1574,1.2263,1.1574,1.2125,66825.0],["1987-11-10",1.2125,1.2263,1.1574,1.2263,50625.0],["1987-11-11",1.2263,1.2401,1.2125,1.2125,7425.0],["1987-11-12",1.2401,1.2676,1.2401,1.2401,2700.0],["1987-11-13",1.2401,1.2952,1.2401,1.2952,33075.0],["1987-11-16",1.309,1.3227,1.309,1.3227,12150.0],["1987-11-17",1.309,1.309,1.2676,1.2676,6075.0],["1987-11-18",1.2676,1.3227,1.2401,1.2676,405675.0],["1987-11-19",1.2952,1.3227,1.2952,1.3227,60075.0],["1987-11-20",1.3227,1.3227,1.3227,1.3227,0.0],["1987-11-23",1.309,1.309,1.2676,1.2676,3375.0],["1987-11-24",1.2676,1.309,1.2676,1.2676,9450.0],["1987-11-25",1.2814,1.309,1.2814,1.2814,48600.0],["1987-11-27",1.3227,1.3227,1.3227,1.3227,2700.0],["1987-11-30",1.2952,1.2952,1.2676,1.2676,11475.0],["1987-12-01",1.2676,1.2676,1.2676,1.2676,0.0],["1987-12-02",1.2676,1.2676,1.2676,1.2676,0.0],["1987-12-03",1.2952,1.3227,1.2952,1.2952,20925.0],["1987-12-04",1.2807,1.2807,1.2807,1.2807,1350.0],["1987-12-07",1.2807,1.2807,1.2807,1.2807,10125.0],["1987-12-08",1.2807,1.2807,1.2807,1.2807,0.0],["1987-12-09",1.2807,1.2807,1.2807,1.2807,0.0],["1987-12-10",1.2807,1.2807,1.2807,1.2807,1350.0],["1987-12-11",1.2807,1.3364,1.2807,1.3085,13500.0],["1987-12-14",1.3085,1.3364,1.2807,1.3364,33075.0],["1987-12-15",1.2807,1.2807,1.2807,1.2807,1350.0],["1987-12-16",1.2807,1.2807,1.2807,1.2807,2025.0],["1987-12-17",1.2807,1.3364,1.2807,1.2807,8100.0],["1987-12-18",1.2807,1.3364,1.2807,1.2807,2700.0],["1987-12-21",1.2807,1.3642,1.2807,1.3642,31725.0],["1987-12-22",1.3225,1.3225,1.3225,1.3225,6750.0],["1987-12-23",1.3225,1.4338,1.3225,1.4338,160650.0],["1987-12-24",1.3921,1.3921,1.3921,1.3921,675.0],["1987-12-28",1.3921,1.3921,1.3921,1.3921,0.0],["1987-12-29",1.406,1.4478,1.406,1.406,16875.0],["1987-12-30",1.4478,1.4895,1.4478,1.4478,12150.0],["1987-12-31",1.4478,1.4478,1.4478,1.4478,15525.0],["1988-01-04",1.4478,1.5034,1.4478,1.4756,48600.0],["1988-01-05",1.4478,1.4478,1.4478,1.4478,11475.0],["1988-01-06",1.4617,1.5034,1.4617,1.5034,18900.0],["1988-01-07",1.5034,1.5034,1.5034,1.5034,6750.0],["1988-01-08",1.4617,1.4617,1.4617,1.4617,12825.0],["1988-01-11",1.4478,1.4478,1.4478,1.4478,9450.0],["1988-01-12",1.4756,1.4895,1.4756,1.4895,34425.0],["1988-01-13",1.4478,1.4478,1.4478,1.4478,4725.0],["1988-01-14",1.4478,1.4478,1.4478,1.4478,0.0],["1988-01-15",1.4478,1.4478,1.4478,1.4478,1350.0],["1988-01-18",1.4617,1.4756,1.4617,1.4756,14175.0],["1988-01-19",1.4756,1.4756,1.4756,1.4756,0.0],["1988-01-20",1.4756,1.4965,1.4338,1.4617,220050.0],["1988-01-21",1.4478,1.4478,1.4338,1.4478,16200.0],["1988-01-22",1.4617,1.4617,1.4617,1.4617,8775.0],["1988-01-25",1.4617,1.5034,1.4338,1.5034,2025.0],["1988-01-26",1.4756,1.4756,1.4338,1.4756,42525.0],["1988-01-27",1.4478,1.4478,1.4338,1.4478,25650.0],["1988-01-28",1.4338,1.4338,1.4338,1.4338,9450.0],["1988-01-29",1.4338,1.4617,1.4199,1.4617,24300.0],["1988-02-01",1.4617,1.4617,1.4617,1.4617,5400.0],["1988-02-02",1.4617,1.4756,1.4199,1.4199,20925.0],["1988-02-03",1.4199,1.4199,1.4199,1.4199,27675.0],["1988-02-04",1.4199,1.4338,1.4199,1.4338,18225.0],["1988-02-05",1.4338,1.4338,1.406,1.406,4725.0],["1988-02-08",1.406,1.4338,1.3921,1.3921,4050.0],["1988-02-09",1.3921,1.4199,1.3781,1.3781,8100.0],["1988-02-10",1.406,1.406,1.406,1.406,675.0],["1988-02-11",1.406,1.406,1.3642,1.3921,69525.0],["1988-02-12",1.3781,1.3781,1.3781,1.3781,15525.0],["1988-02-16",1.3781,1.3781,1.3781,1.3781,0.0],["1988-02-17",1.3503,1.3503,1.3503,1.3503,675.0],["1988-02-18",1.3642,1.3642,1.3642,1.3642,3375.0],["1988-02-19",1.3642,1.406,1.3503,1.3503,209925.0],["1988-02-22",1.3642,1.3642,1.3642,1.3642,67500.0],["1988-02-23",1.3642,1.3921,1.3364,1.3503,829575.0],["1988-02-24",1.3779,1.3919,1.3779,1.3779,31725.0],["1988-02-25",1.3779,1.406,1.3638,1.3638,43200.0],["1988-02-26",1.3779,1.406,1.3779,1.406,62100.0],["1988-02-29",1.406,1.4482,1.3779,1.406,87750.0],["1988-03-01",1.42,1.4903,1.42,1.4482,311175.0],["1988-03-02",1.4482,1.4763,1.42,1.42,262575.0],["1988-03-03",1.42,1.4482,1.406,1.406,163350.0],["1988-03-04",1.406,1.4341,1.3919,1.4341,12150.0],["1988-03-07",1.4341,1.4341,1.3919,1.4341,4725.0],["1988-03-08",1.4341,1.4341,1.3919,1.406,99900.0],["1988-03-09",1.406,1.4341,1.3919,1.4341,49950.0],["1988-03-10",1.4341,1.4341,1.3919,1.4341,42525.0],["1988-03-11",1.4341,1.4341,1.4341,1.4341,2700.0],["1988-03-14",1.4341,1.4341,1.4341,1.4341,0.0],["1988-03-15",1.4341,1.4341,1.3919,1.406,10800.0],["1988-03-16",1.406,1.4482,1.3919,1.42,81675.0],["1988-03-17",1.4482,1.4763,1.4482,1.4622,7425.0],["1988-03-18",1.4622,1.4763,1.4622,1.4763,10800.0],["1988-03-21",1.4341,1.4341,1.4341,1.4341,675.0],["1988-03-22",1.4341,1.4341,1.4341,1.4341,3375.0],["1988-03-23",1.4763,1.4763,1.4763,1.4763,675.0],["1988-03-24",1.4622,1.4622,1.42,1.4482,33750.0],["1988-03-25",1.3919,1.3919,1.3919,1.3919,6075.0],["1988-03-28",1.3919,1.4482,1.3919,1.3919,73575.0],["1988-03-29",1.3919,1.3919,1.3919,1.3919,1350.0],["1988-03-30",1.4482,1.4482,1.4482,1.4482,675.0],["1988-03-31",1.4482,1.4482,1.3919,1.4482,6750.0],["1988-04-04",1.3919,1.3919,1.3919,1.3919,2025.0],["1988-04-05",1.4482,1.4482,1.4482,1.4482,6750.0],["1988-04-06",1.4482,1.4622,1.406,1.4622,4725.0],["1988-04-07",1.406,1.406,1.406,1.406,7425.0],["1988-04-08",1.406,1.406,1.406,1.406,0.0],["1988-04-11",1.3919,1.3919,1.3919,1.3919,1350.0],["1988-04-12",1.406,1.406,1.406,1.406,1350.0],["1988-04-13",1.4482,1.4482,1.4482,1.4482,3375.0],["1988-04-14",1.406,1.406,1.406,1.406,2700.0],["1988-04-15",1.406,1.406,1.406,1.406,0.0],["1988-04-18",1.4622,1.4622,1.4622,1.4622,4050.0],["1988-04-19",1.42,1.42,1.42,1.42,4050.0],["1988-04-20",1.4622,1.4622,1.4622,1.4622,1350.0],["1988-04-21",1.406,1.406,1.406,1.406,23625.0],["1988-04-22",1.406,1.406,1.406,1.406,675.0],["1988-04-25",1.4482,1.4622,1.4482,1.4482,10125.0],["1988-04-26",1.4482,1.4482,1.4482,1.4482,0.0],["1988-04-27",1.42,1.42,1.42,1.42,1350.0],["1988-04-28",1.4622,1.4622,1.4622,1.4622,6750.0],["1988-04-29",1.4622,1.4622,1.4622,1.4622,0.0],["1988-05-02",1.4622,1.4903,1.4341,1.4903,7425.0],["1988-05-03",1.4903,1.5044,1.4622,1.4622,16200.0],["1988-05-04",1.4833,1.4833,1.4833,1.4833,2700.0],["1988-05-05",1.4833,1.4833,1.4833,1.4833,0.0],["1988-05-06",1.4763,1.4763,1.4622,1.4763,22275.0],["1988-05-09",1.4763,1.4833,1.4622,1.4622,11475.0],["1988-05-10",1.4622,1.4622,1.4622,1.4622,0.0],["1988-05-11",1.4622,1.4622,1.4622,1.4622,0.0],["1988-05-12",1.4552,1.4552,1.4552,1.4552,6750.0],["1988-05-13",1.4552,1.4552,1.4552,1.4552,0.0],["1988-05-16",1.4482,1.4482,1.4482,1.4482,4725.0],["1988-05-17",1.4482,1.4622,1.4482,1.4482,4725.0],["1988-05-18",1.4341,1.4341,1.4341,1.4341,203175.0],["1988-05-19",1.4341,1.4903,1.4341,1.4341,3375.0],["1988-05-20",1.4341,1.4341,1.4341,1.4341,0.0],["1988-05-23",1.4903,1.4903,1.4903,1.4903,54000.0],["1988-05-24",1.4341,1.4341,1.4341,1.4341,3375.0],["1988-05-25",1.4495,1.4495,1.4495,1.4495,4725.0],["1988-05-26",1.4495,1.4495,1.4495,1.4495,0.0],["1988-05-27",1.4495,1.4495,1.4495,1.4495,0.0],["1988-05-31",1.4495,1.4495,1.4495,1.4495,0.0],["1988-06-01",1.4495,1.4495,1.4495,1.4495,0.0],["1988-06-02",1.4495,1.4495,1.4495,1.4495,2700.0],["1988-06-03",1.4495,1.4495,1.4495,1.4495,1350.0],["1988-06-06",1.5063,1.5063,1.5063,1.5063,1350.0],["1988-06-07",1.4495,1.4495,1.4495,1.4495,1350.0],["1988-06-08",1.4495,1.4495,1.4495,1.4495,0.0],["1988-06-09",1.4495,1.5063,1.4495,1.5063,4725.0],["1988-06-10",1.5063,1.5063,1.5063,1.5063,0.0],["1988-06-13",1.5063,1.5063,1.5063,1.5063,675.0],["1988-06-14",1.4637,1.4637,1.4637,1.4637,2025.0],["1988-06-15",1.4779,1.4779,1.4779,1.4779,8100.0],["1988-06-16",1.5347,1.5347,1.5347,1.5347,1350.0],["1988-06-17",1.5347,1.5347,1.5347,1.5347,0.0],["1988-06-20",1.485,1.485,1.4779,1.4779,8100.0],["1988-06-21",1.4992,1.5347,1.4992,1.4992,3375.0],["1988-06-22",1.5347,1.5347,1.5347,1.5347,1350.0],["1988-06-23",1.5347,1.5347,1.4921,1.4921,1350.0],["1988-06-24",1.4921,1.4921,1.4921,1.4921,1350.0],["1988-06-27",1.5347,1.5347,1.5347,1.5347,675.0],["1988-06-28",1.5205,1.5205,1.4921,1.5205,77625.0],["1988-06-29",1.5205,1.5205,1.5205,1.5205,0.0],["1988-06-30",1.5205,1.5205,1.5205,1.5205,675.0],["1988-07-01",1.4921,1.4921,1.4637,1.4921,50625.0],["1988-07-05",1.4921,1.4921,1.4921,1.4921,0.0],["1988-07-06",1.5205,1.5205,1.5205,1.5205,1350.0],["1988-07-07",1.5205,1.5205,1.5205,1.5205,0.0],["1988-07-08",1.5347,1.5347,1.5347,1.5347,675.0],["1988-07-11",1.5347,1.5347,1.5347,1.5347,0.0],["1988-07-12",1.4779,1.4779,1.4779,1.4779,1350.0],["1988-07-13",1.4779,1.4779,1.4779,1.4779,0.0],["1988-07-14",1.4779,1.4779,1.4779,1.4779,0.0],["1988-07-15",1.4779,1.4779,1.4779,1.4779,0.0],["1988-07-18",1.4779,1.4779,1.4779,1.4779,0.0],["1988-07-19",1.4779,1.4779,1.4779,1.4779,0.0],["1988-07-20",1.4921,1.4921,1.4921,1.4921,8775.0],["1988-07-21",1.4921,1.4921,1.4921,1.4921,0.0],["1988-07-22",1.4779,1.4779,1.4779,1.4779,675.0],["1988-07-25",1.5063,1.5205,1.5063,1.5063,5400.0],["1988-07-26",1.5063,1.5063,1.5063,1.5063,0.0],["1988-07-27",1.4921,1.4921,1.4921,1.4921,1350.0],["1988-07-28",1.4921,1.4921,1.4921,1.4921,0.0],["1988-07-29",1.4921,1.4921,1.4921,1.4921,0.0],["1988-08-01",1.4921,1.4921,1.4921,1.4921,0.0],["1988-08-02",1.4637,1.4637,1.4637,1.4637,9450.0],["1988-08-03",1.4637,1.4637,1.4637,1.4637,0.0],["1988-08-04",1.4921,1.5205,1.4921,1.4921,5400.0],["1988-08-05",1.4921,1.4921,1.4921,1.4921,0.0],["1988-08-08",1.4921,1.5205,1.4779,1.5205,8775.0],["1988-08-09",1.5134,1.5134,1.5134,1.5134,675.0],["1988-08-10",1.5063,1.5063,1.5063,1.5063,1350.0],["1988-08-11",1.5063,1.5205,1.4779,1.4779,1350.0],["1988-08-12",1.4779,1.4779,1.4779,1.4779,6750.0],["1988-08-15",1.4779,1.485,1.4637,1.485,141075.0],["1988-08-16",1.5063,1.5063,1.5063,1.5063,6750.0],["1988-08-17",1.5063,1.5205,1.4779,1.4779,8775.0],["1988-08-18",1.4921,1.5063,1.4921,1.5063,67500.0],["1988-08-19",1.5063,1.5063,1.5063,1.5063,0.0],["1988-08-22",1.5063,1.5063,1.5063,1.5063,0.0],["1988-08-23",1.5063,1.5205,1.4779,1.4779,2025.0],["1988-08-24",1.4779,1.5205,1.4779,1.4779,16200.0],["1988-08-25",1.4779,1.4779,1.4779,1.4779,0.0],["1988-08-26",1.4934,1.4934,1.4934,1.4934,675.0],["1988-08-29",1.4934,1.5365,1.4934,1.5365,7425.0],["1988-08-30",1.5221,1.5221,1.5077,1.5077,10800.0],["1988-08-31",1.5077,1.5077,1.5077,1.5077,0.0],["1988-09-01",1.5077,1.5077,1.4934,1.4934,4725.0],["1988-09-02",1.4934,1.4934,1.4934,1.4934,0.0],["1988-09-06",1.4934,1.4934,1.4934,1.4934,0.0],["1988-09-07",1.5006,1.5365,1.5006,1.5006,40500.0],["1988-09-08",1.5365,1.5365,1.5365,1.5365,675.0],["1988-09-09",1.5365,1.5365,1.4934,1.4934,12150.0],["1988-09-12",1.4934,1.4934,1.4934,1.4934,5400.0],["1988-09-13",1.4934,1.4934,1.4934,1.4934,6750.0],["1988-09-14",1.5221,1.5221,1.5221,1.5221,3375.0],["1988-09-15",1.5365,1.5365,1.5365,1.5365,4725.0],["1988-09-16",1.5365,1.5365,1.4934,1.5365,4050.0],["1988-09-19",1.5365,1.5365,1.5077,1.5077,4050.0],["1988-09-20",1.5365,1.5365,1.5365,1.5365,7425.0],["1988-09-21",1.5365,1.5365,1.5365,1.5365,0.0],["1988-09-22",1.5077,1.5077,1.5077,1.5077,1350.0],["1988-09-23",1.5652,1.5652,1.5652,1.5652,675.0],["1988-09-26",1.5365,1.5365,1.5221,1.5221,13500.0],["1988-09-27",1.5221,1.5508,1.5221,1.5508,33075.0],["1988-09-28",1.5508,1.5652,1.5293,1.5365,10800.0],["1988-09-29",1.5365,1.5365,1.5365,1.5365,0.0],["1988-09-30",1.5365,1.5652,1.5365,1.5365,6750.0],["1988-10-03",1.5365,1.5365,1.5365,1.5365,4725.0],["1988-10-04",1.5365,1.5365,1.5365,1.5365,7425.0],["1988-10-05",1.5652,1.5652,1.5652,1.5652,675.0],["1988-10-06",1.5652,1.5652,1.5652,1.5652,20925.0],["1988-10-07",1.5652,1.5652,1.5652,1.5652,0.0],["1988-10-10",1.5652,1.5939,1.5652,1.5652,8775.0],["1988-10-11",1.5795,1.637,1.5795,1.6083,15525.0],["1988-10-12",1.6657,1.6657,1.6657,1.6657,1350.0],["1988-10-13",1.6657,1.6657,1.6083,1.6657,6750.0],["1988-10-14",1.6657,1.6801,1.6657,1.6801,22275.0],["1988-10-17",1.6944,1.6944,1.6944,1.6944,675.0],["1988-10-18",1.6944,1.6944,1.637,1.637,8100.0],["1988-10-19",1.637,1.637,1.637,1.637,0.0],["1988-10-20",1.637,1.637,1.637,1.637,1350.0],["1988-10-21",1.637,1.6801,1.637,1.6801,2025.0],["1988-10-24",1.6801,1.6944,1.637,1.637,10800.0],["1988-10-25",1.6513,1.6801,1.6513,1.6513,6075.0],["1988-10-26",1.6513,1.6657,1.637,1.637,21600.0],["1988-10-27",1.637,1.637,1.637,1.637,0.0],["1988-10-28",1.637,1.637,1.637,1.637,675.0],["1988-10-31",1.637,1.637,1.637,1.637,0.0],["1988-11-01",1.637,1.637,1.637,1.637,0.0],["1988-11-02",1.6513,1.6513,1.6513,1.6513,8100.0],["1988-11-03",1.6513,1.6657,1.6513,1.6657,9450.0],["1988-11-04",1.6657,1.6657,1.6513,1.6513,6075.0],["1988-11-07",1.6513,1.6513,1.637,1.6513,2700.0],["1988-11-08",1.6513,1.6513,1.6513,1.6513,1350.0],["1988-11-09",1.6513,1.6513,1.6513,1.6513,0.0],["1988-11-10",1.6657,1.6657,1.6657,1.6657,1350.0],["1988-11-11",1.6657,1.6657,1.6657,1.6657,675.0],["1988-11-14",1.6513,1.6513,1.6513,1.6513,13500.0],["1988-11-15",1.6657,1.6657,1.6657,1.6657,14850.0],["1988-11-16",1.6657,1.6657,1.6657,1.6657,1350.0],["1988-11-17",1.6657,1.6657,1.6513,1.6657,2025.0],["1988-11-18",1.6513,1.6513,1.6513,1.6513,1350.0],["1988-11-21",1.6513,1.6657,1.6513,1.6585,16200.0],["1988-11-22",1.6585,1.6585,1.6585,1.6585,0.0],["1988-11-23",1.6513,1.6513,1.6513,1.6513,16875.0],["1988-11-25",1.6513,1.6513,1.6513,1.6513,4725.0],["1988-11-28",1.6513,1.6513,1.6513,1.6513,10800.0],["1988-11-29",1.6513,1.6729,1.6513,1.6513,49275.0],["1988-11-30",1.6513,1.6944,1.6513,1.6944,6750.0],["1988-12-01",1.6944,1.6944,1.6944,1.6944,675.0],["1988-12-02",1.6801,1.6801,1.6513,1.6729,105300.0],["1988-12-05",1.6729,1.6944,1.6513,1.6513,52650.0],["1988-12-06",1.667,1.667,1.667,1.667,23625.0],["1988-12-07",1.667,1.667,1.667,1.667,675.0],["1988-12-08",1.667,1.667,1.667,1.667,2700.0],["1988-12-09",1.6815,1.7105,1.6815,1.6815,45225.0],["1988-12-12",1.696,1.696,1.696,1.696,675.0],["1988-12-13",1.7105,1.7105,1.7105,1.7105,675.0],["1988-12-14",1.7105,1.754,1.7105,1.754,62775.0],["1988-12-15",1.754,1.7685,1.725,1.7395,4050.0],["1988-12-16",1.7395,1.7685,1.7395,1.7395,2700.0],["1988-12-19",1.7395,1.7685,1.7322,1.7322,14175.0],["1988-12-20",1.7322,1.7685,1.7322,1.7685,44550.0],["1988-12-21",1.7395,1.7395,1.7395,1.7395,1350.0],["1988-12-22",1.7467,1.7685,1.7467,1.7685,7425.0],["1988-12-23",1.754,1.754,1.7467,1.754,30375.0],["1988-12-27",1.7467,1.7467,1.7467,1.7467,5400.0],["1988-12-28",1.7467,1.7467,1.7467,1.7467,1350.0],["1988-12-29",1.7467,1.7467,1.7467,1.7467,2025.0],["1988-12-30",1.7685,1.7685,1.7685,1.7685,675.0],["1989-01-03",1.7685,1.7685,1.7612,1.7612,2025.0],["1989-01-04",1.7467,1.7467,1.7467,1.7467,2700.0],["1989-01-05",1.7467,1.7685,1.7467,1.7685,2025.0],["1989-01-06",1.7685,1.7685,1.7685,1.7685,0.0],["1989-01-09",1.7685,1.7685,1.7612,1.7685,14850.0],["1989-01-10",1.7685,1.7685,1.7685,1.7685,1350.0],["1989-01-11",1.7685,1.7685,1.7612,1.7685,6750.0],["1989-01-12",1.7685,1.7685,1.7685,1.7685,0.0],["1989-01-13",1.7685,1.7685,1.7685,1.7685,0.0],["1989-01-16",1.7685,1.7685,1.7685,1.7685,1350.0],["1989-01-17",1.7612,1.7612,1.7612,1.7612,2700.0],["1989-01-18",1.7612,1.7685,1.7612,1.7685,24300.0],["1989-01-19",1.7685,1.7685,1.7612,1.7612,4050.0],["1989-01-20",1.7612,1.7685,1.7612,1.7612,6750.0],["1989-01-23",1.7612,1.7612,1.7612,1.7612,5400.0],["1989-01-24",1.7612,1.7612,1.7612,1.7612,3375.0],["1989-01-25",1.7612,1.7612,1.7612,1.7612,6750.0],["1989-01-26",1.7685,1.7685,1.7685,1.7685,8775.0],["1989-01-27",1.7685,1.7685,1.7685,1.7685,20250.0],["1989-01-30",1.7685,1.783,1.7685,1.7685,49275.0],["1989-01-31",1.7685,1.7685,1.7685,1.7685,1350.0],["1989-02-01",1.7685,1.7685,1.7685,1.7685,675.0],["1989-02-02",1.7685,1.7685,1.7685,1.7685,6750.0],["1989-02-03",1.7685,1.783,1.7685,1.783,3375.0],["1989-02-06",1.783,1.783,1.783,1.783,6750.0],["1989-02-07",1.7685,1.7685,1.7685,1.7685,1350.0],["1989-02-08",1.7685,1.7685,1.7685,1.7685,14850.0],["1989-02-09",1.783,1.783,1.783,1.783,1350.0],["1989-02-10",1.7685,1.7685,1.7685,1.7685,675.0],["1989-02-13",1.7685,1.7685,1.7685,1.7685,2025.0],["1989-02-14",1.7685,1.783,1.7685,1.783,4050.0],["1989-02-15",1.783,1.783,1.783,1.783,0.0],["1989-02-16",1.783,1.783,1.7685,1.783,4050.0],["1989-02-17",1.783,1.783,1.783,1.783,0.0],["1989-02-21",1.783,1.783,1.783,1.783,0.0],["1989-02-22",1.7685,1.7685,1.7685,1.7685,18225.0],["1989-02-23",1.7843,1.7843,1.7843,1.7843,0.0],["1989-02-24",1.7843,1.7843,1.7843,1.7843,0.0],["1989-02-27",1.755,1.755,1.755,1.755,2025.0],["1989-02-28",1.755,1.7843,1.755,1.755,4050.0],["1989-03-01",1.755,1.7696,1.755,1.755,43875.0],["1989-03-02",1.755,1.755,1.755,1.755,4050.0],["1989-03-03",1.755,1.755,1.755,1.755,0.0],["1989-03-06",1.7696,1.7696,1.7696,1.7696,675.0],["1989-03-07",1.755,1.755,1.755,1.755,6750.0],["1989-03-08",1.755,1.755,1.755,1.755,675.0],["1989-03-09",1.755,1.755,1.755,1.755,7425.0],["1989-03-10",1.7623,1.7623,1.7623,1.7623,6750.0],["1989-03-13",1.755,1.755,1.755,1.755,2700.0],["1989-03-14",1.755,1.755,1.755,1.755,18900.0],["1989-03-15",1.755,1.755,1.755,1.755,0.0],["1989-03-16",1.755,1.7696,1.755,1.7696,5400.0],["1989-03-17",1.755,1.755,1.7111,1.7111,9450.0],["1989-03-20",1.7111,1.7111,1.7111,1.7111,0.0],["1989-03-21",1.7111,1.7258,1.7111,1.7258,4725.0],["1989-03-22",1.7258,1.7258,1.7258,1.7258,675.0],["1989-03-23",1.7258,1.7258,1.7258,1.7258,675.0],["1989-03-27",1.6965,1.6965,1.6965,1.6965,675.0],["1989-03-28",1.7258,1.7258,1.7258,1.7258,1350.0],["1989-03-29",1.7258,1.7258,1.7258,1.7258,0.0],["1989-03-30",1.7258,1.7258,1.7258,1.7258,0.0],["1989-03-31",1.7258,1.7258,1.7258,1.7258,0.0],["1989-04-03",1.6965,1.6965,1.6965,1.6965,3375.0],["1989-04-04",1.6965,1.7111,1.6965,1.6965,2700.0],["1989-04-05",1.7038,1.7258,1.7038,1.7258,29700.0],["1989-04-06",1.7258,1.7258,1.7258,1.7258,0.0],["1989-04-07",1.7258,1.7258,1.7258,1.7258,0.0],["1989-04-10",1.7111,1.7111,1.7111,1.7111,1350.0],["1989-04-11",1.7111,1.7111,1.7111,1.7111,0.0],["1989-04-12",1.7258,1.7258,1.7258,1.7258,1350.0],["1989-04-13",1.7111,1.7111,1.7111,1.7111,675.0],["1989-04-14",1.7184,1.7404,1.7184,1.7184,6750.0],["1989-04-17",1.7184,1.7184,1.7184,1.7184,0.0],["1989-04-18",1.7111,1.7111,1.7111,1.7111,11475.0],["1989-04-19",1.7111,1.7258,1.7111,1.7184,13500.0],["1989-04-20",1.7111,1.7111,1.7111,1.7111,15525.0],["1989-04-21",1.7111,1.7111,1.7111,1.7111,23625.0],["1989-04-24",1.7258,1.7258,1.7258,1.7258,17550.0],["1989-04-25",1.7404,1.755,1.7404,1.7404,8775.0],["1989-04-26",1.7404,1.7477,1.7258,1.7258,33750.0],["1989-04-27",1.755,1.755,1.755,1.755,4725.0],["1989-04-28",1.755,1.755,1.755,1.755,0.0],["1989-05-01",1.7404,1.7404,1.7404,1.7404,3375.0],["1989-05-02",1.7258,1.7258,1.7258,1.7258,9450.0],["1989-05-03",1.7258,1.7404,1.7258,1.7258,22275.0],["1989-05-04",1.7258,1.7258,1.7258,1.7258,0.0],["1989-05-05",1.7258,1.7258,1.7258,1.7258,0.0],["1989-05-08",1.7258,1.7477,1.7258,1.7477,6750.0],["1989-05-09",1.7477,1.7477,1.7331,1.7477,4050.0],["1989-05-10",1.7477,1.755,1.7331,1.755,2025.0],["1989-05-11",1.7331,1.7331,1.7331,1.7331,2025.0],["1989-05-12",1.7477,1.7477,1.7477,1.7477,675.0],["1989-05-15",1.7477,1.755,1.7331,1.755,14850.0],["1989-05-16",1.7404,1.7404,1.7404,1.7404,4725.0],["1989-05-17",1.7477,1.755,1.7477,1.755,3375.0],["1989-05-18",1.755,1.755,1.7404,1.755,5400.0],["1989-05-19",1.755,1.7696,1.755,1.755,32400.0],["1989-05-22",1.7696,1.7843,1.7696,1.7696,21600.0],["1989-05-23",1.7696,1.7989,1.7696,1.7916,14850.0],["1989-05-24",1.7916,1.7916,1.7916,1.7916,0.0],["1989-05-25",1.8093,1.8167,1.8019,1.8167,4725.0],["1989-05-26",1.8019,1.8019,1.8019,1.8019,6750.0],["1989-05-30",1.8019,1.8167,1.8019,1.8167,18225.0],["1989-05-31",1.8167,1.8462,1.8019,1.8462,36450.0],["1989-06-01",1.8167,1.8167,1.8093,1.8093,9450.0],["1989-06-02",1.8167,1.8462,1.8167,1.8462,31050.0],["1989-06-05",1.8462,1.8758,1.8462,1.8462,21600.0],["1989-06-06",1.8462,1.8536,1.8462,1.8462,12825.0],["1989-06-07",1.861,1.9053,1.861,1.9053,24300.0],["1989-06-08",1.8758,1.8758,1.8758,1.8758,7425.0],["1989-06-09",1.9053,1.9053,1.9053,1.9053,675.0],["1989-06-12",1.9053,1.9053,1.9053,1.9053,1350.0],["1989-06-13",1.9053,1.9053,1.9053,1.9053,0.0],["1989-06-14",1.9053,1.9053,1.9053,1.9053,0.0],["1989-06-15",1.9053,1.9201,1.8758,1.8831,160650.0],["1989-06-16",1.8831,1.8905,1.8758,1.8831,64800.0],["1989-06-19",1.8979,1.9201,1.8979,1.8979,55350.0],["1989-06-20",1.8905,1.8905,1.8905,1.8905,1350.0],["1989-06-21",1.9053,1.9053,1.9053,1.9053,10125.0],["1989-06-22",1.9053,1.9053,1.9053,1.9053,0.0],["1989-06-23",1.9201,1.9201,1.9201,1.9201,1350.0],["1989-06-26",1.9201,1.9201,1.9201,1.9201,0.0],["1989-06-27",1.9201,1.9201,1.8905,1.8905,61425.0],["1989-06-28",1.8905,1.8905,1.8905,1.8905,0.0],["1989-06-29",1.8905,1.8905,1.8905,1.8905,7425.0],["1989-06-30",1.9201,1.9201,1.9201,1.9201,18225.0],["1989-07-03",1.9201,1.9201,1.9201,1.9201,0.0],["1989-07-05",1.9053,1.9053,1.9053,1.9053,13500.0],["1989-07-06",1.9053,1.9348,1.9053,1.9127,126900.0],["1989-07-07",1.9348,1.9348,1.9348,1.9348,675.0],["1989-07-10",1.9348,1.9348,1.9348,1.9348,0.0],["1989-07-11",1.9348,1.9348,1.9348,1.9348,0.0],["1989-07-12",1.9348,1.9348,1.9348,1.9348,0.0],["1989-07-13",1.9348,1.9348,1.9201,1.9348,8100.0],["1989-07-14",1.9348,1.9348,1.9348,1.9348,0.0],["1989-07-17",1.9348,1.9348,1.9348,1.9348,4725.0],["1989-07-18",1.9348,1.9348,1.9201,1.9274,57375.0],["1989-07-19",1.9496,1.9496,1.9496,1.9496,1350.0],["1989-07-20",1.9496,1.9496,1.9496,1.9496,0.0],["1989-07-21",1.9496,1.957,1.9201,1.9201,10800.0],["1989-07-24",1.9201,1.9201,1.9201,1.9201,11475.0],["1989-07-25",1.9201,1.9201,1.9201,1.9201,4725.0],["1989-07-26",1.9201,1.9496,1.9201,1.9496,9450.0],["1989-07-27",1.9496,1.9496,1.9496,1.9496,675.0],["1989-07-28",1.9496,1.9496,1.9201,1.9496,4050.0],["1989-07-31",1.9201,1.9201,1.9201,1.9201,675.0],["1989-08-01",1.9201,1.9201,1.9201,1.9201,8100.0],["1989-08-02",1.9274,1.9274,1.9274,1.9274,20250.0],["1989-08-03",1.9274,1.9496,1.9201,1.9496,4725.0],["1989-08-04",1.9496,1.9496,1.9201,1.9496,31050.0],["1989-08-07",1.9496,1.9496,1.9348,1.9496,96525.0],["1989-08-08",1.9496,1.9496,1.9496,1.9496,1350.0],["1989-08-09",1.9496,1.9496,1.9496,1.9496,0.0],["1989-08-10",1.9496,1.9496,1.9496,1.9496,0.0],["1989-08-11",1.9348,1.9348,1.9348,1.9348,3375.0],["1989-08-14",1.9348,1.9348,1.9348,1.9348,3375.0],["1989-08-15",1.9348,1.9348,1.9348,1.9348,675.0],["1989-08-16",1.9348,1.9348,1.9348,1.9348,675.0],["1989-08-17",1.9201,1.9201,1.9201,1.9201,675.0],["1989-08-18",1.9201,1.9201,1.9201,1.9201,0.0],["1989-08-21",1.9496,1.9496,1.9496,1.9496,14175.0],["1989-08-22",1.9201,1.9201,1.9201,1.9201,1350.0],["1989-08-23",1.9201,1.9201,1.9201,1.9201,6750.0],["1989-08-24",1.9496,1.9496,1.9496,1.9496,13500.0],["1989-08-25",1.9496,1.9791,1.9496,1.9496,2700.0],["1989-08-28",1.9675,1.9675,1.9675,1.9675,0.0],["1989-08-29",1.9675,1.9675,1.9675,1.9675,0.0],["1989-08-30",1.9675,1.9973,1.9377,1.9377,4050.0],["1989-08-31",1.9377,1.9377,1.9377,1.9377,0.0],["1989-09-01",1.9377,1.9973,1.9377,1.9377,2700.0],["1989-09-05",1.9526,1.9526,1.9526,1.9526,2025.0],["1989-09-06",1.9526,1.9526,1.9526,1.9526,1350.0],["1989-09-07",1.9526,1.9675,1.9526,1.9675,20250.0],["1989-09-08",1.9526,1.9526,1.9526,1.9526,1350.0],["1989-09-11",1.9526,1.9973,1.9526,1.9526,2700.0],["1989-09-12",1.9526,1.9526,1.9526,1.9526,0.0],["1989-09-13",1.9526,1.9526,1.9526,1.9526,0.0],["1989-09-14",1.9526,1.9526,1.9526,1.9526,0.0],["1989-09-15",1.9526,1.9526,1.9526,1.9526,0.0],["1989-09-18",1.9675,1.9973,1.9675,1.9973,41175.0],["1989-09-19",1.9973,1.9973,1.9973,1.9973,0.0],["1989-09-20",1.9973,2.0122,1.9675,2.0122,44550.0],["1989-09-21",2.0122,2.0122,2.0122,2.0122,2700.0],["1989-09-22",2.0122,2.0122,2.0122,2.0122,13500.0],["1989-09-25",1.9973,1.9973,1.9973,1.9973,1350.0],["1989-09-26",2.0122,2.0569,2.0122,2.042,14850.0],["1989-09-27",2.0122,2.0122,2.0122,2.0122,675.0],["1989-09-28",2.0569,2.0569,2.0569,2.0569,675.0],["1989-09-29",2.0569,2.0569,2.0569,2.0569,0.0],["1989-10-02",2.0569,2.0569,2.0569,2.0569,0.0],["1989-10-03",2.0569,2.0569,2.0569,2.0569,0.0],["1989-10-04",2.0122,2.0122,2.0122,2.0122,3375.0],["1989-10-05",2.0122,2.0122,2.0122,2.0122,675.0],["1989-10-06",2.0122,2.042,2.0122,2.042,130950.0],["1989-10-09",2.042,2.042,2.042,2.042,0.0],["1989-10-10",2.042,2.042,2.0122,2.042,22950.0],["1989-10-11",2.042,2.042,2.042,2.042,0.0],["1989-10-12",2.042,2.042,2.042,2.042,13500.0],["1989-10-13",2.0271,2.0271,2.0271,2.0271,8100.0],["1989-10-16",2.0122,2.0122,1.9824,1.9973,64125.0],["1989-10-17",1.9973,2.0197,1.9973,1.9973,8775.0],["1989-10-18",1.9973,1.9973,1.9973,1.9973,0.0],["1989-10-19",1.9973,1.9973,1.9973,1.9973,1350.0],["1989-10-20",1.9973,1.9973,1.9973,1.9973,2025.0],["1989-10-23",1.9973,1.9973,1.9973,1.9973,0.0],["1989-10-24",1.9973,1.9973,1.9973,1.9973,0.0],["1989-10-25",1.9973,1.9973,1.9973,1.9973,6750.0],["1989-10-26",1.9973,2.0122,1.9973,2.0048,50625.0],["1989-10-27",2.0048,2.0048,2.0048,2.0048,0.0],["1989-10-30",2.0048,2.0048,2.0048,2.0048,0.0],["1989-10-31",1.9973,1.9973,1.9824,1.9824,6075.0],["1989-11-01",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-02",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-03",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-06",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-07",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-08",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-09",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-10",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-13",1.9824,1.9824,1.9824,1.9824,0.0],["1989-11-14",1.9824,2.0122,1.9824,1.9824,54000.0],["1989-11-15",1.9824,1.9973,1.9228,1.9228,73575.0],["1989-11-16",1.9228,1.9377,1.9079,1.9079,103275.0],["1989-11-17",1.9079,1.9377,1.9079,1.9377,45900.0],["1989-11-20",1.9377,1.9377,1.9377,1.9377,4050.0],["1989-11-21",1.9377,1.9377,1.9377,1.9377,3375.0],["1989-11-22",1.9526,1.9526,1.9526,1.9526,10800.0],["1989-11-24",1.9526,1.9526,1.9526,1.9526,0.0],["1989-11-27",1.9377,1.9377,1.9377,1.9377,1350.0],["1989-11-28",1.9377,1.9377,1.9377,1.9377,0.0],["1989-11-29",1.9675,1.9675,1.9675,1.9675,2025.0],["1989-11-30",1.9675,1.9675,1.9675,1.9675,0.0],["1989-12-01",1.9675,1.9675,1.9675,1.9675,0.0],["1989-12-04",1.9451,1.9451,1.9377,1.9377,220725.0],["1989-12-05",1.9377,1.9377,1.9377,1.9377,0.0],["1989-12-06",1.9377,1.9377,1.9377,1.9377,0.0],["1989-12-07",1.9377,1.9377,1.9377,1.9377,0.0],["1989-12-08",1.9377,1.9377,1.9377,1.9377,1350.0],["1989-12-11",1.9557,1.9557,1.9557,1.9557,0.0],["1989-12-12",1.9557,1.9557,1.9557,1.9557,0.0],["1989-12-13",1.9708,1.9858,1.9708,1.9858,14175.0],["1989-12-14",1.9858,1.9858,1.9858,1.9858,0.0],["1989-12-15",1.9858,2.0009,1.9783,2.0009,4725.0],["1989-12-18",1.9708,1.9708,1.9708,1.9708,10125.0],["1989-12-19",1.9708,1.9858,1.9557,1.9858,16875.0],["1989-12-20",1.9858,1.9858,1.9557,1.9858,91125.0],["1989-12-21",1.9858,2.0009,1.9858,2.0009,143100.0],["1989-12-22",2.0009,2.0009,2.0009,2.0009,0.0],["1989-12-26",2.0009,2.0009,2.0009,2.0009,0.0],["1989-12-27",2.0009,2.0009,2.0009,2.0009,0.0],["1989-12-28",2.0009,2.0009,2.0009,2.0009,0.0],["1989-12-29",1.9783,1.9783,1.9783,1.9783,6750.0],["1990-01-02",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-03",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-04",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-05",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-08",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-09",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-10",1.9783,1.9783,1.9783,1.9783,0.0],["1990-01-11",2.0159,2.046,2.0159,2.046,41175.0],["1990-01-12",2.0009,2.0009,1.9858,2.0009,34425.0],["1990-01-15",2.0009,2.0009,2.0009,2.0009,1350.0],["1990-01-16",2.0009,2.0009,2.0009,2.0009,2700.0],["1990-01-17",2.0009,2.0009,2.0009,2.0009,1350.0],["1990-01-18",2.0009,2.0009,2.0009,2.0009,0.0],["1990-01-19",2.0009,2.0009,1.9858,2.0009,21600.0],["1990-01-22",1.9858,1.9858,1.9858,1.9858,45900.0],["1990-01-23",1.9858,1.9933,1.9858,1.9933,22275.0],["1990-01-24",1.9933,2.0009,1.9557,2.0009,6750.0],["1990-01-25",2.0009,2.0009,2.0009,2.0009,0.0],["1990-01-26",1.9407,1.9407,1.9407,1.9407,3375.0],["1990-01-29",1.9407,1.9407,1.9407,1.9407,0.0],["1990-01-30",1.9407,1.9708,1.9407,1.9708,1350.0],["1990-01-31",1.9407,1.9407,1.9407,1.9407,675.0],["1990-02-01",1.9407,1.9557,1.9407,1.9407,42525.0],["1990-02-02",1.9407,1.9407,1.9256,1.9407,67500.0],["1990-02-05",1.9407,1.9407,1.9407,1.9407,0.0],["1990-02-06",1.9708,1.9708,1.9708,1.9708,1350.0],["1990-02-07",1.9708,1.9708,1.9407,1.9407,4050.0],["1990-02-08",1.9106,1.9106,1.9106,1.9106,4725.0],["1990-02-09",1.9106,1.9106,1.9106,1.9106,0.0],["1990-02-12",1.9106,1.9106,1.9106,1.9106,0.0],["1990-02-13",1.9106,1.9106,1.9106,1.9106,0.0],["1990-02-14",1.9106,1.9106,1.8956,1.8956,20250.0],["1990-02-15",1.8956,1.8956,1.8956,1.8956,0.0],["1990-02-16",1.9106,1.9106,1.9106,1.9106,675.0],["1990-02-20",1.8956,1.8956,1.8655,1.8655,87750.0],["1990-02-21",1.8655,1.8655,1.8655,1.8655,0.0],["1990-02-22",1.8655,1.8655,1.8655,1.8655,0.0],["1990-02-23",1.8837,1.8837,1.8837,1.8837,6750.0],["1990-02-26",1.8533,1.8533,1.8533,1.8533,675.0],["1990-02-27",1.8533,1.8533,1.8533,1.8533,0.0],["1990-02-28",1.8533,1.8533,1.8533,1.8533,2700.0],["1990-03-01",1.8533,1.8533,1.8533,1.8533,3375.0],["1990-03-02",1.8533,1.8533,1.8533,1.8533,0.0],["1990-03-05",1.8533,1.8533,1.8533,1.8533,2025.0],["1990-03-06",1.8533,1.8533,1.8533,1.8533,0.0],["1990-03-07",1.8533,1.8533,1.8533,1.8533,2025.0],["1990-03-08",1.8533,1.8533,1.8533,1.8533,0.0],["1990-03-09",1.8533,1.8533,1.8533,1.8533,0.0],["1990-03-12",1.8533,1.8533,1.8533,1.8533,0.0],["1990-03-13",1.8989,1.8989,1.8989,1.8989,20250.0],["1990-03-14",1.8989,1.8989,1.8989,1.8989,0.0],["1990-03-15",1.8685,1.8685,1.8685,1.8685,3375.0],["1990-03-16",1.8685,1.8685,1.8685,1.8685,0.0],["1990-03-19",1.8685,1.8837,1.8685,1.8837,223425.0],["1990-03-20",1.8837,1.8837,1.8837,1.8837,0.0],["1990-03-21",1.8837,1.8837,1.8837,1.8837,0.0],["1990-03-22",1.8685,1.8685,1.8685,1.8685,3375.0],["1990-03-23",1.8685,1.8837,1.8685,1.8837,5400.0],["1990-03-26",1.8685,1.8685,1.8685,1.8685,1350.0],["1990-03-27",1.8989,1.8989,1.8685,1.8685,2025.0],["1990-03-28",1.8685,1.8685,1.8685,1.8685,0.0],["1990-03-29",1.8685,1.8685,1.8685,1.8685,0.0],["1990-03-30",1.8685,1.8685,1.8685,1.8685,2700.0],["1990-04-02",1.8685,1.8685,1.8685,1.8685,0.0],["1990-04-03",1.8685,1.8685,1.8685,1.8685,3375.0],["1990-04-04",1.8685,1.8685,1.8685,1.8685,0.0],["1990-04-05",1.8533,1.8533,1.8533,1.8533,20250.0],["1990-04-06",1.8533,1.8533,1.8533,1.8533,0.0],["1990-04-09",1.8533,1.8533,1.8533,1.8533,6750.0],["1990-04-10",1.8837,1.8837,1.8837,1.8837,2025.0],["1990-04-11",1.8533,1.8533,1.8533,1.8533,3375.0],["1990-04-12",1.8837,1.8837,1.8837,1.8837,14175.0],["1990-04-16",1.8837,1.8837,1.8533,1.8685,319275.0],["1990-04-17",1.8685,1.9141,1.8685,1.8989,52650.0],["1990-04-18",1.8989,1.8989,1.8989,1.8989,0.0],["1990-04-19",1.8989,1.8989,1.8989,1.8989,0.0],["1990-04-20",1.8685,1.8685,1.8685,1.8685,675.0],["1990-04-23",1.8837,1.8837,1.8837,1.8837,6750.0],["1990-04-24",1.8837,1.8837,1.8837,1.8837,0.0],["1990-04-25",1.8837,1.8837,1.8837,1.8837,87750.0],["1990-04-26",1.8837,1.8837,1.8837,1.8837,6750.0],["1990-04-27",1.8685,1.8685,1.8685,1.8685,8775.0],["1990-04-30",1.8685,1.8685,1.8685,1.8685,0.0],["1990-05-01",1.8685,1.8685,1.8685,1.8685,0.0],["1990-05-02",1.8837,1.8837,1.8837,1.8837,1350.0],["1990-05-03",1.8837,1.8837,1.8837,1.8837,0.0],["1990-05-04",1.8837,1.8837,1.8837,1.8837,0.0],["1990-05-07",1.8837,1.8837,1.8837,1.8837,0.0],["1990-05-08",1.8837,1.8837,1.8685,1.8685,11475.0],["1990-05-09",1.8685,1.8685,1.8685,1.8685,675.0],["1990-05-10",1.8685,1.8685,1.8685,1.8685,675.0],["1990-05-11",1.8685,1.8685,1.8685,1.8685,675.0],["1990-05-14",1.8685,1.8685,1.8685,1.8685,0.0],["1990-05-15",1.8685,1.8685,1.8685,1.8685,0.0],["1990-05-16",1.9141,1.9293,1.9141,1.9293,18225.0],["1990-05-17",1.9293,1.9293,1.9293,1.9293,3375.0],["1990-05-18",1.8989,1.8989,1.8989,1.8989,6750.0],["1990-05-21",1.9445,1.9597,1.9445,1.9597,23625.0],["1990-05-22",1.9748,1.9824,1.9597,1.9824,62775.0],["1990-05-23",1.9748,1.9748,1.9748,1.9748,33750.0],["1990-05-24",1.9748,1.9748,1.9748,1.9748,0.0],["1990-05-25",1.9597,1.9597,1.9597,1.9597,3375.0],["1990-05-29",1.9672,2.0052,1.9672,1.9748,68175.0],["1990-05-30",1.9748,1.9748,1.9748,1.9748,6075.0],["1990-05-31",1.99,1.99,1.99,1.99,6750.0],["1990-06-01",1.9748,2.0356,1.9748,2.0356,1350.0],["1990-06-04",2.0356,2.066,2.0356,2.066,27675.0],["1990-06-05",2.066,2.066,2.066,2.066,0.0],["1990-06-06",2.066,2.066,2.066,2.066,16875.0],["1990-06-07",2.0508,2.0508,2.0508,2.0508,675.0],["1990-06-08",2.0508,2.0508,2.0508,2.0508,1350.0],["1990-06-11",2.0508,2.0508,2.0508,2.0508,0.0],["1990-06-12",2.1116,2.1116,2.1116,2.1116,6750.0],["1990-06-13",2.1116,2.1116,2.1116,2.1116,675.0],["1990-06-14",2.1116,2.1116,2.1116,2.1116,0.0],["1990-06-15",2.1116,2.1116,2.1116,2.1116,0.0],["1990-06-18",2.0964,2.0964,2.066,2.0964,4725.0],["1990-06-19",2.066,2.0964,2.066,2.0812,9450.0],["1990-06-20",2.0812,2.0812,2.0812,2.0812,1350.0],["1990-06-21",2.0812,2.0812,2.0812,2.0812,0.0],["1990-06-22",2.0812,2.0812,2.0812,2.0812,0.0],["1990-06-25",2.0812,2.0812,2.0812,2.0812,0.0],["1990-06-26",2.0812,2.0812,2.0812,2.0812,0.0],["1990-06-27",2.066,2.066,2.066,2.066,6075.0],["1990-06-28",2.1268,2.1268,2.1268,2.1268,675.0],["1990-06-29",2.066,2.066,2.066,2.066,6750.0],["1990-07-02",2.066,2.066,2.066,2.066,0.0],["1990-07-03",2.104,2.104,2.104,2.104,2025.0],["1990-07-05",2.104,2.104,2.066,2.066,14175.0],["1990-07-06",2.066,2.1116,2.066,2.1116,24975.0],["1990-07-09",2.066,2.1116,2.066,2.1116,2025.0],["1990-07-10",2.1116,2.1116,2.1116,2.1116,0.0],["1990-07-11",2.1116,2.1116,2.1116,2.1116,1350.0],["1990-07-12",2.1116,2.1116,2.1116,2.1116,0.0],["1990-07-13",2.1116,2.1268,2.1116,2.1268,4050.0],["1990-07-16",2.1268,2.1268,2.1268,2.1268,1350.0],["1990-07-17",2.066,2.066,2.066,2.066,2025.0],["1990-07-18",2.066,2.066,2.066,2.066,0.0],["1990-07-19",2.066,2.1116,2.066,2.1116,8775.0],["1990-07-20",2.0812,2.0812,2.0812,2.0812,675.0],["1990-07-23",2.0812,2.1116,2.0812,2.0812,16200.0],["1990-07-24",2.066,2.066,2.066,2.066,5400.0],["1990-07-25",2.066,2.1116,2.066,2.0964,24300.0],["1990-07-26",2.1116,2.1116,2.1116,2.1116,1350.0],["1990-07-27",2.066,2.1116,2.066,2.1116,28350.0],["1990-07-30",2.1116,2.1116,2.1116,2.1116,0.0],["1990-07-31",2.066,2.066,2.066,2.066,3375.0],["1990-08-01",2.066,2.0964,2.066,2.0964,2025.0],["1990-08-02",2.0964,2.0964,2.066,2.066,4725.0],["1990-08-03",2.0508,2.0508,2.0204,2.0204,81000.0],["1990-08-06",2.0204,2.0204,2.0204,2.0204,0.0],["1990-08-07",2.0052,2.028,2.0052,2.028,1350.0],["1990-08-08",2.0052,2.0812,1.99,2.0584,395550.0],["1990-08-09",2.0812,2.0812,2.0812,2.0812,6750.0],["1990-08-10",2.0812,2.0812,2.0812,2.0812,6750.0],["1990-08-13",2.0964,2.0964,2.0964,2.0964,6750.0],["1990-08-14",2.066,2.066,2.066,2.066,1350.0],["1990-08-15",2.066,2.0964,2.066,2.0964,14175.0],["1990-08-16",2.0964,2.0964,2.0964,2.0964,0.0],["1990-08-17",2.0964,2.0964,2.0964,2.0964,2025.0],["1990-08-20",2.066,2.066,2.066,2.066,1350.0],["1990-08-21",2.0508,2.0508,2.0204,2.0356,38475.0],["1990-08-22",2.0204,2.066,2.0204,2.066,12825.0],["1990-08-23",2.066,2.066,2.066,2.066,1350.0],["1990-08-24",2.0204,2.0356,2.0204,2.0356,16875.0],["1990-08-27",2.0204,2.0204,2.0204,2.0204,6750.0],["1990-08-28",2.0204,2.0204,2.0204,2.0204,7425.0],["1990-08-29",2.0204,2.0204,2.0204,2.0204,0.0],["1990-08-30",2.0356,2.0356,2.0356,2.0356,6750.0],["1990-08-31",2.0356,2.0356,2.0356,2.0356,675.0],["1990-09-04",2.0052,2.0356,2.0052,2.0356,12150.0],["1990-09-05",2.0356,2.0356,2.0356,2.0356,0.0],["1990-09-06",2.0052,2.0052,2.0052,2.0052,675.0],["1990-09-07",2.0356,2.0356,2.0356,2.0356,6750.0],["1990-09-10",2.0052,2.0356,2.0052,2.0356,15525.0],["1990-09-11",2.0356,2.0356,2.0356,2.0356,0.0],["1990-09-12",2.0356,2.066,2.0204,2.066,228825.0],["1990-09-13",2.066,2.066,2.066,2.066,0.0],["1990-09-14",2.0812,2.0812,2.0812,2.0812,675.0],["1990-09-17",2.0812,2.0812,2.0812,2.0812,675.0],["1990-09-18",2.0204,2.0356,2.0204,2.028,43875.0],["1990-09-19",2.0052,2.0508,2.0052,2.0508,2025.0],["1990-09-20",2.0204,2.0204,1.9597,1.9976,47925.0],["1990-09-21",1.9445,1.9445,1.9445,1.9445,675.0],["1990-09-24",1.9445,1.99,1.9445,1.9445,15525.0],["1990-09-25",1.9748,2.0204,1.9597,2.0204,33075.0],["1990-09-26",2.0204,2.0204,2.0204,2.0204,0.0],["1990-09-27",2.0204,2.0204,2.0204,2.0204,0.0],["1990-09-28",1.9141,1.9445,1.8837,1.8989,61425.0],["1990-10-01",1.8761,1.8761,1.8761,1.8761,27000.0],["1990-10-02",1.8685,1.8989,1.8685,1.8989,4725.0],["1990-10-03",1.8381,1.8381,1.8381,1.8381,4050.0],["1990-10-04",1.8381,1.8381,1.8381,1.8381,0.0],["1990-10-05",1.8381,1.8381,1.8381,1.8381,0.0],["1990-10-08",1.8381,1.8381,1.8381,1.8381,10125.0],["1990-10-09",1.8077,1.8077,1.8077,1.8077,2025.0],["1990-10-10",1.8077,1.8077,1.8077,1.8077,0.0],["1990-10-11",1.7774,1.7774,1.7774,1.7774,3375.0],["1990-10-12",1.7925,1.7925,1.7925,1.7925,1350.0],["1990-10-15",1.7925,1.7925,1.7622,1.7622,2700.0],["1990-10-16",1.7925,1.8077,1.747,1.8077,8100.0],["1990-10-17",1.8077,1.8077,1.8077,1.8077,0.0],["1990-10-18",1.8077,1.8077,1.8077,1.8077,0.0],["1990-10-19",1.8077,1.8077,1.8077,1.8077,2025.0],["1990-10-22",1.747,1.8077,1.747,1.8077,1350.0],["1990-10-23",1.8077,1.9141,1.8077,1.8837,37800.0],["1990-10-24",1.8837,1.9445,1.8837,1.9445,1350.0],["1990-10-25",1.9445,1.9445,1.9445,1.9445,0.0],["1990-10-26",1.9445,1.9445,1.9445,1.9445,0.0],["1990-10-29",1.8837,1.9445,1.8837,1.9445,13500.0],["1990-10-30",1.9445,1.9445,1.9445,1.9445,0.0],["1990-10-31",1.9445,1.9445,1.9445,1.9445,675.0],["1990-11-01",1.9445,1.9445,1.9445,1.9445,13500.0],["1990-11-02",1.99,2.0356,1.99,2.0356,4050.0],["1990-11-05",2.0052,2.0052,2.0052,2.0052,1350.0],["1990-11-06",2.0052,2.0052,2.0052,2.0052,8775.0],["1990-11-07",1.9748,2.0052,1.9445,2.0052,18900.0],["1990-11-08",2.0052,2.0052,2.0052,2.0052,0.0],["1990-11-09",2.0052,2.0052,2.0052,2.0052,0.0],["1990-11-12",2.0052,2.0052,2.0052,2.0052,0.0],["1990-11-13",2.0052,2.0052,2.0052,2.0052,0.0],["1990-11-14",2.0052,2.0204,2.0052,2.0204,20250.0],["1990-11-15",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-16",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-19",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-20",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-21",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-23",2.0204,2.0204,2.0204,2.0204,0.0],["1990-11-26",1.9748,2.0356,1.9748,2.0356,2025.0],["1990-11-27",2.0356,2.0356,2.0356,2.0356,0.0],["1990-11-28",2.0356,2.0356,2.0356,2.0356,0.0],["1990-11-29",2.0356,2.0356,2.0356,2.0356,0.0],["1990-11-30",2.0508,2.0508,2.0508,2.0508,1350.0],["1990-12-03",2.0508,2.0508,2.0508,2.0508,0.0],["1990-12-04",2.0508,2.0508,2.0508,2.0508,0.0],["1990-12-05",2.0964,2.1268,2.0964,2.1268,27000.0],["1990-12-06",2.1268,2.1268,2.1268,2.1268,0.0],["1990-12-07",2.0964,2.1875,2.0964,2.1875,4725.0],["1990-12-10",2.1875,2.1875,2.1875,2.1875,0.0],["1990-12-11",2.1158,2.1158,2.1158,2.1158,6750.0],["1990-12-12",2.2078,2.2078,2.2078,2.2078,3375.0],["1990-12-13",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-14",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-17",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-18",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-19",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-20",2.2078,2.2078,2.2078,2.2078,0.0],["1990-12-21",2.1158,2.1158,2.1158,2.1158,6750.0],["1990-12-24",2.1158,2.1158,2.1158,2.1158,0.0],["1990-12-26",2.1158,2.1158,2.1158,2.1158,2025.0],["1990-12-27",2.1158,2.1158,2.1158,2.1158,6750.0],["1990-12-28",2.1158,2.1311,2.1158,2.1158,20925.0],["1990-12-31",2.1158,2.1158,2.1158,2.1158,0.0],["1991-01-02",2.1158,2.1771,2.1158,2.1771,7425.0],["1991-01-03",2.1158,2.1158,2.1158,2.1158,8100.0],["1991-01-04",2.1158,2.1158,2.1158,2.1158,0.0],["1991-01-07",2.1234,2.1234,2.1004,2.1004,54675.0],["1991-01-08",2.1004,2.1081,2.1004,2.1081,57375.0],["1991-01-09",2.1081,2.1081,2.1081,2.1081,0.0],["1991-01-10",2.1311,2.1311,2.1311,2.1311,3375.0],["1991-01-11",2.1311,2.1311,2.1311,2.1311,0.0],["1991-01-14",2.1618,2.1618,2.0698,2.0698,3375.0],["1991-01-15",2.1618,2.1618,2.1618,2.1618,675.0],["1991-01-16",2.1618,2.1618,2.1618,2.1618,8100.0],["1991-01-17",2.2078,2.2078,2.2078,2.2078,675.0],["1991-01-18",2.2078,2.2078,2.2078,2.2078,1350.0],["1991-01-21",2.1311,2.1311,2.1311,2.1311,675.0],["1991-01-22",2.1158,2.1234,2.1158,2.1158,21600.0],["1991-01-23",2.1158,2.1158,2.1158,2.1158,0.0],["1991-01-24",2.2078,2.2078,2.2078,2.2078,1350.0],["1991-01-25",2.2078,2.2078,2.2078,2.2078,0.0],["1991-01-28",2.2078,2.2078,2.2078,2.2078,0.0],["1991-01-29",2.2078,2.2078,2.2078,2.2078,2025.0],["1991-01-30",2.2078,2.2078,2.2078,2.2078,0.0],["1991-01-31",2.2078,2.2078,2.2078,2.2078,1350.0],["1991-02-01",2.2078,2.2078,2.2078,2.2078,3375.0],["1991-02-04",2.2231,2.2308,2.1924,2.2308,32400.0],["1991-02-05",2.2384,2.3304,2.2078,2.3304,24975.0],["1991-02-06",2.3304,2.3304,2.3304,2.3304,2700.0],["1991-02-07",2.3457,2.3611,2.2691,2.3611,10125.0],["1991-02-08",2.3611,2.3611,2.3611,2.3611,1350.0],["1991-02-11",2.3611,2.3611,2.3611,2.3611,6075.0],["1991-02-12",2.3611,2.3611,2.3611,2.3611,0.0],["1991-02-13",2.3611,2.3611,2.3611,2.3611,0.0],["1991-02-14",2.3611,2.4224,2.3457,2.4224,24975.0],["1991-02-15",2.4224,2.4224,2.4224,2.4224,1350.0],["1991-02-19",2.3611,2.4531,2.3611,2.4531,18900.0],["1991-02-20",2.3764,2.3764,2.3764,2.3764,675.0],["1991-02-21",2.3764,2.3764,2.3764,2.3764,0.0],["1991-02-22",2.3611,2.3611,2.3611,2.3611,1350.0],["1991-02-25",2.4531,2.4531,2.4531,2.4531,675.0],["1991-02-26",2.4531,2.6217,2.4531,2.6217,35100.0],["1991-02-27",2.6217,2.637,2.6217,2.6217,7425.0],["1991-02-28",2.637,2.637,2.5297,2.5374,20250.0],["1991-03-01",2.5144,2.591,2.4837,2.591,10800.0],["1991-03-04",2.591,2.6064,2.591,2.6064,2700.0],["1991-03-05",2.6064,2.6064,2.4837,2.4837,6075.0],["1991-03-06",2.4837,2.6064,2.4837,2.6064,2025.0],["1991-03-07",2.6064,2.6064,2.6064,2.6064,0.0],["1991-03-08",2.6217,2.6217,2.6217,2.6217,675.0],["1991-03-11",2.4991,2.4991,2.4991,2.4991,5400.0],["1991-03-12",2.4991,2.5067,2.4991,2.4991,54675.0],["1991-03-13",2.4991,2.4991,2.4991,2.4991,0.0],["1991-03-14",2.4991,2.4991,2.4991,2.4991,1350.0],["1991-03-15",2.6217,2.6217,2.6217,2.6217,1350.0],["1991-03-18",2.6217,2.6217,2.6217,2.6217,0.0],["1991-03-19",2.4991,2.4991,2.4991,2.4991,4050.0],["1991-03-20",2.5067,2.5067,2.5067,2.5067,6750.0],["1991-03-21",2.4991,2.4991,2.4991,2.4991,2025.0],["1991-03-22",2.4991,2.4991,2.4991,2.4991,0.0],["1991-03-25",2.6217,2.6217,2.6217,2.6217,675.0],["1991-03-26",2.5297,2.7137,2.5297,2.7137,31050.0],["1991-03-27",2.7597,3.0357,2.7597,2.913,47250.0],["1991-03-28",3.0357,3.0817,3.0357,3.0817,16200.0],["1991-04-01",3.097,3.097,2.9897,2.9897,7425.0],["1991-04-02",2.9897,3.189,2.9897,3.189,20925.0],["1991-04-03",3.189,3.419,3.1277,3.419,34425.0],["1991-04-04",3.3423,3.5569,3.3423,3.5416,24300.0],["1991-04-05",3.5416,3.5416,3.2196,3.2503,56700.0],["1991-04-08",3.1583,3.3116,3.1123,3.1123,6075.0],["1991-04-09",3.12,3.12,3.1123,3.1123,12150.0],["1991-04-10",3.12,3.12,3.1123,3.1123,20925.0],["1991-04-11",3.1123,3.281,3.1123,3.281,2025.0],["1991-04-12",3.1123,3.281,3.1123,3.281,2700.0],["1991-04-15",3.1123,3.1123,3.1123,3.1123,12825.0],["1991-04-16",3.235,3.235,3.235,3.235,4050.0],["1991-04-17",3.2503,3.2503,3.235,3.235,27000.0],["1991-04-18",3.235,3.235,3.235,3.235,0.0],["1991-04-19",3.0203,3.051,3.0203,3.0203,10800.0],["1991-04-22",3.0203,3.0203,3.0203,3.0203,0.0],["1991-04-23",2.9897,2.9897,2.9897,2.9897,675.0],["1991-04-24",3.005,3.005,3.005,3.005,3375.0],["1991-04-25",3.005,3.005,3.005,3.005,0.0],["1991-04-26",3.005,3.005,3.005,3.005,0.0],["1991-04-29",3.005,3.005,3.005,3.005,0.0],["1991-04-30",3.005,3.005,3.005,3.005,675.0],["1991-05-01",3.0203,3.189,3.0203,3.189,1350.0],["1991-05-02",3.189,3.189,3.189,3.189,0.0],["1991-05-03",3.189,3.189,3.189,3.189,0.0],["1991-05-06",3.0203,3.0203,3.0203,3.0203,675.0],["1991-05-07",3.0203,3.0203,3.0203,3.0203,0.0],["1991-05-08",3.0203,3.0203,3.0203,3.0203,0.0],["1991-05-09",3.0203,3.0203,3.0203,3.0203,0.0],["1991-05-10",3.0203,3.0663,2.959,3.0663,19575.0],["1991-05-13",2.959,2.959,2.959,2.959,2025.0],["1991-05-14",2.959,2.959,2.959,2.959,0.0],["1991-05-15",2.9743,2.9743,2.9743,2.9743,27000.0],["1991-05-16",2.9743,2.9743,2.9743,2.9743,675.0],["1991-05-17",2.9743,2.9743,2.9743,2.9743,0.0],["1991-05-20",2.9743,2.9743,2.9743,2.9743,0.0],["1991-05-21",2.9667,2.9743,2.9513,2.9513,43875.0],["1991-05-22",2.9513,2.9513,2.9513,2.9513,0.0],["1991-05-23",2.913,2.913,2.8977,2.8977,2025.0],["1991-05-24",2.8823,2.8823,2.867,2.867,11475.0],["1991-05-28",2.8364,2.844,2.8287,2.8287,19575.0],["1991-05-29",2.7904,2.7904,2.7904,2.7904,3375.0],["1991-05-30",2.7904,2.7904,2.7904,2.7904,0.0],["1991-05-31",2.7904,2.7904,2.7904,2.7904,0.0],["1991-06-03",2.7904,2.7904,2.7904,2.7904,0.0],["1991-06-04",2.7904,2.7904,2.7904,2.7904,0.0],["1991-06-05",2.7904,2.7904,2.7904,2.7904,2025.0],["1991-06-06",2.7597,2.7597,2.7597,2.7597,675.0],["1991-06-07",2.7597,2.7597,2.7597,2.7597,0.0],["1991-06-10",2.7597,2.7597,2.7597,2.7597,1350.0],["1991-06-11",2.6984,2.6984,2.6984,2.6984,675.0],["1991-06-12",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-13",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-14",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-17",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-18",2.6984,2.6984,2.6984,2.6984,2025.0],["1991-06-19",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-20",2.6984,2.6984,2.6984,2.6984,1350.0],["1991-06-21",2.6984,2.6984,2.6984,2.6984,3375.0],["1991-06-24",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-25",2.6984,2.6984,2.6984,2.6984,0.0],["1991-06-26",2.6984,2.775,2.6984,2.6984,16200.0],["1991-06-27",2.8823,2.8823,2.8823,2.8823,2700.0],["1991-06-28",2.8823,2.913,2.8823,2.913,41175.0],["1991-07-01",2.913,2.913,2.913,2.913,0.0],["1991-07-02",2.9437,2.9437,2.9437,2.9437,4050.0],["1991-07-03",2.9437,2.9437,2.9437,2.9437,0.0],["1991-07-05",2.775,2.775,2.775,2.775,1350.0],["1991-07-08",2.821,2.821,2.821,2.821,675.0],["1991-07-09",2.775,2.775,2.775,2.775,4725.0],["1991-07-10",2.775,2.775,2.775,2.775,0.0],["1991-07-11",2.7597,2.7597,2.7597,2.7597,4050.0],["1991-07-12",2.7597,2.7597,2.7597,2.7597,0.0],["1991-07-15",2.7597,2.7597,2.7597,2.7597,0.0],["1991-07-16",2.7597,2.7597,2.7597,2.7597,0.0],["1991-07-17",2.9437,2.9437,2.9437,2.9437,3375.0],["1991-07-18",2.9437,2.9437,2.9437,2.9437,0.0],["1991-07-19",2.775,2.775,2.775,2.775,2025.0],["1991-07-22",2.913,3.0817,2.913,3.0817,14850.0],["1991-07-23",3.0817,3.0817,3.0817,3.0817,0.0],["1991-07-24",3.143,3.143,3.143,3.143,1350.0],["1991-07-25",3.143,3.143,3.143,3.143,0.0],["1991-07-26",2.9743,2.9743,2.9743,2.9743,675.0],["1991-07-29",2.9743,2.9743,2.9743,2.9743,675.0],["1991-07-30",2.9743,2.9743,2.959,2.9743,20925.0],["1991-07-31",2.9743,2.9743,2.9743,2.9743,0.0],["1991-08-01",2.8517,2.8517,2.8517,2.8517,6750.0],["1991-08-02",2.8517,2.8517,2.8517,2.8517,0.0],["1991-08-05",2.9897,2.9897,2.9897,2.9897,675.0],["1991-08-06",2.8057,2.8057,2.6064,2.7904,20250.0],["1991-08-07",2.6064,2.6064,2.6064,2.6064,675.0],["1991-08-08",2.729,2.729,2.729,2.729,2025.0],["1991-08-09",2.7904,2.7904,2.7904,2.7904,2025.0],["1991-08-12",2.7904,2.7904,2.7904,2.7904,0.0],["1991-08-13",2.7904,2.7904,2.7904,2.7904,0.0],["1991-08-14",2.7904,2.7904,2.7904,2.7904,0.0],["1991-08-15",2.7904,2.7904,2.7904,2.7904,0.0],["1991-08-16",2.7904,2.7904,2.7904,2.7904,2700.0],["1991-08-19",2.7904,2.7904,2.7904,2.7904,0.0],["1991-08-20",2.729,2.729,2.729,2.729,1350.0],["1991-08-21",2.729,2.729,2.729,2.729,0.0],["1991-08-22",2.5757,2.7137,2.5757,2.7137,26325.0],["1991-08-23",2.7137,2.7137,2.7137,2.7137,0.0],["1991-08-26",2.7137,2.7137,2.7137,2.7137,0.0],["1991-08-27",2.7137,2.7137,2.7137,2.7137,0.0],["1991-08-28",2.7137,2.7137,2.7137,2.7137,0.0],["1991-08-29",2.6064,2.6064,2.6064,2.6064,1350.0],["1991-08-30",2.6064,2.6064,2.6064,2.6064,0.0],["1991-09-03",2.6064,2.6064,2.6064,2.6064,0.0],["1991-09-04",2.7904,2.7904,2.7904,2.7904,675.0],["1991-09-05",2.7904,2.7904,2.7904,2.7904,0.0],["1991-09-06",2.637,2.637,2.637,2.637,2700.0],["1991-09-09",2.637,2.637,2.637,2.637,0.0],["1991-09-10",2.637,2.637,2.637,2.637,0.0],["1991-09-11",2.7137,2.7137,2.7137,2.7137,2025.0],["1991-09-12",2.7137,2.7137,2.7137,2.7137,0.0],["1991-09-13",2.637,2.637,2.637,2.637,675.0],["1991-09-16",2.637,2.637,2.637,2.637,0.0],["1991-09-17",2.7904,2.7904,2.7904,2.7904,13500.0],["1991-09-18",2.7904,2.8364,2.6984,2.8364,39150.0],["1991-09-19",2.6984,2.867,2.6984,2.867,3375.0],["1991-09-20",2.867,2.867,2.867,2.867,0.0],["1991-09-23",2.6984,2.706,2.6984,2.706,13500.0],["1991-09-24",2.706,2.706,2.706,2.706,0.0],["1991-09-25",2.706,2.706,2.706,2.706,0.0],["1991-09-26",2.706,2.706,2.706,2.706,0.0],["1991-09-27",2.706,2.706,2.706,2.706,0.0],["1991-09-30",2.8823,2.8823,2.8517,2.8517,4725.0],["1991-10-01",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-02",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-03",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-04",2.8517,2.8517,2.8517,2.8517,3375.0],["1991-10-07",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-08",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-09",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-10",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-11",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-14",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-15",2.8517,2.8517,2.8517,2.8517,0.0],["1991-10-16",2.7137,2.7137,2.7137,2.7137,1350.0],["1991-10-17",2.729,2.729,2.683,2.683,4725.0],["1991-10-18",2.683,2.683,2.683,2.683,0.0],["1991-10-21",2.683,2.683,2.683,2.683,0.0],["1991-10-22",2.683,2.683,2.683,2.683,0.0],["1991-10-23",2.683,2.683,2.683,2.683,0.0],["1991-10-24",2.683,2.683,2.683,2.683,0.0],["1991-10-25",2.867,2.867,2.867,2.867,675.0],["1991-10-28",2.867,2.867,2.867,2.867,675.0],["1991-10-29",2.821,2.821,2.6524,2.6984,51975.0],["1991-10-30",2.6524,2.6524,2.6524,2.6524,3375.0],["1991-10-31",2.6524,2.6524,2.6524,2.6524,0.0],["1991-11-01",2.6524,2.6524,2.6524,2.6524,0.0],["1991-11-04",2.6524,2.6524,2.6524,2.6524,675.0],["1991-11-05",2.6524,2.6524,2.6524,2.6524,0.0],["1991-11-06",2.6524,2.6984,2.6524,2.6984,6750.0],["1991-11-07",2.6984,2.6984,2.6984,2.6984,0.0],["1991-11-08",2.6984,2.6984,2.6984,2.6984,0.0],["1991-11-11",2.6524,2.6524,2.6524,2.6524,675.0],["1991-11-12",2.6524,2.6524,2.6524,2.6524,0.0],["1991-11-13",2.8057,2.8517,2.683,2.8517,21600.0],["1991-11-14",2.8517,2.8517,2.8517,2.8517,0.0],["1991-11-15",2.8517,2.8517,2.8517,2.8517,0.0],["1991-11-18",2.8517,2.8517,2.8517,2.8517,0.0],["1991-11-19",2.8517,2.8517,2.8517,2.8517,0.0],["1991-11-20",2.7137,2.7137,2.7137,2.7137,6750.0],["1991-11-21",2.7137,2.7137,2.7137,2.7137,0.0],["1991-11-22",2.7137,2.7137,2.7137,2.7137,0.0],["1991-11-25",2.7137,2.7137,2.7137,2.7137,0.0],["1991-11-26",2.7137,2.7137,2.7137,2.7137,0.0],["1991-11-27",2.6984,2.706,2.6984,2.706,49950.0],["1991-11-29",2.683,2.683,2.683,2.683,2025.0],["1991-12-02",2.867,2.867,2.867,2.867,675.0],["1991-12-03",2.867,2.867,2.867,2.867,0.0],["1991-12-04",2.775,2.775,2.752,2.752,8100.0],["1991-12-05",2.752,2.752,2.752,2.752,0.0],["1991-12-06",2.7597,2.7597,2.7597,2.7597,3375.0],["1991-12-09",2.7597,2.7597,2.7597,2.7597,0.0],["1991-12-10",2.7801,2.7801,2.7801,2.7801,0.0],["1991-12-11",2.7029,2.7878,2.7029,2.7878,2025.0],["1991-12-12",2.8419,2.8419,2.8419,2.8419,675.0],["1991-12-13",2.8419,2.8419,2.8419,2.8419,0.0],["1991-12-16",2.8419,2.8419,2.8419,2.8419,2700.0],["1991-12-17",2.8419,2.8419,2.8419,2.8419,0.0],["1991-12-18",2.8419,2.8419,2.8419,2.8419,0.0],["1991-12-19",2.8419,2.8419,2.8419,2.8419,0.0],["1991-12-20",2.7183,2.811,2.7183,2.811,11475.0],["1991-12-23",2.7183,2.7183,2.7183,2.7183,675.0],["1991-12-24",2.7183,2.7183,2.7183,2.7183,0.0],["1991-12-26",2.8264,2.8264,2.8264,2.8264,2700.0],["1991-12-27",2.7183,2.7183,2.7183,2.7183,1350.0],["1991-12-30",2.7955,2.7955,2.7955,2.7955,3375.0],["1991-12-31",2.7183,2.7801,2.7183,2.7801,4050.0],["1992-01-02",2.7801,2.7801,2.7801,2.7801,0.0],["1992-01-03",2.7801,2.7801,2.7801,2.7801,0.0],["1992-01-06",2.8882,2.8882,2.8882,2.8882,4725.0],["1992-01-07",2.8882,2.8882,2.7492,2.7492,4050.0],["1992-01-08",2.7492,2.7492,2.7492,2.7492,0.0],["1992-01-09",2.9036,2.9036,2.9036,2.9036,1350.0],["1992-01-10",2.9036,2.9036,2.9036,2.9036,0.0],["1992-01-13",2.9036,2.9036,2.9036,2.9036,0.0],["1992-01-14",2.7492,2.7492,2.7492,2.7492,1350.0],["1992-01-15",2.7492,2.7492,2.7492,2.7492,0.0],["1992-01-16",2.7492,2.7492,2.7492,2.7492,0.0],["1992-01-17",2.8419,2.8728,2.811,2.8728,15525.0],["1992-01-20",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-21",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-22",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-23",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-24",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-27",2.8728,2.8728,2.8728,2.8728,0.0],["1992-01-28",2.9963,2.9963,2.9809,2.9809,2025.0],["1992-01-29",2.9036,2.9036,2.9036,2.9036,1350.0],["1992-01-30",2.811,2.811,2.811,2.811,1350.0],["1992-01-31",2.811,2.8573,2.811,2.8573,2025.0],["1992-02-03",2.8573,2.8573,2.8573,2.8573,0.0],["1992-02-04",2.8573,2.8573,2.8573,2.8573,0.0],["1992-02-05",2.8882,2.8882,2.8882,2.8882,675.0],["1992-02-06",2.8882,2.8882,2.8882,2.8882,0.0],["1992-02-07",2.9036,2.9036,2.9036,2.9036,1350.0],["1992-02-10",2.9036,2.9036,2.9036,2.9036,0.0],["1992-02-11",2.9345,2.9345,2.9345,2.9345,2700.0],["1992-02-12",3.0272,3.0272,3.0272,3.0272,675.0],["1992-02-13",3.0272,3.0272,3.0272,3.0272,675.0],["1992-02-14",2.9345,2.9345,2.9345,2.9345,675.0],["1992-02-18",2.9345,2.9345,2.9345,2.9345,0.0],["1992-02-19",2.9345,2.9345,2.9345,2.9345,7425.0],["1992-02-20",3.0504,3.0504,3.0504,3.0504,4725.0],["1992-02-21",3.0504,3.0504,3.0504,3.0504,0.0],["1992-02-24",3.0426,3.0426,3.0426,3.0426,2700.0],["1992-02-25",3.0632,3.0632,3.0632,3.0632,6075.0],["1992-02-26",3.1876,3.2031,3.1409,3.1409,20250.0],["1992-02-27",3.1409,3.2031,3.1409,3.2031,5400.0],["1992-02-28",3.3431,3.3431,3.2031,3.2031,8100.0],["1992-03-02",3.3897,3.3897,3.3897,3.3897,6750.0],["1992-03-03",3.4363,3.4519,3.4208,3.4519,2025.0],["1992-03-04",3.3586,3.3586,3.2964,3.2964,2700.0],["1992-03-05",3.312,3.312,3.312,3.312,6750.0],["1992-03-06",3.2964,3.2964,3.2964,3.2964,5400.0],["1992-03-09",3.4208,3.4208,3.4208,3.4208,3375.0],["1992-03-10",3.4208,3.4208,3.4208,3.4208,0.0],["1992-03-11",3.4208,3.4208,3.4208,3.4208,0.0],["1992-03-12",3.3586,3.3586,3.3586,3.3586,1350.0],["1992-03-13",3.483,3.483,3.483,3.483,6750.0],["1992-03-16",3.3275,3.483,3.3275,3.483,2700.0],["1992-03-17",3.483,3.483,3.483,3.483,0.0],["1992-03-18",3.3275,3.3275,3.3275,3.3275,675.0],["1992-03-19",3.4208,3.483,3.4208,3.4519,11475.0],["1992-03-20",3.3586,3.4052,3.3586,3.4052,24975.0],["1992-03-23",3.4052,3.4052,3.4052,3.4052,0.0],["1992-03-24",3.4519,3.4519,3.4519,3.4519,4725.0],["1992-03-25",3.4519,3.4519,3.4519,3.4519,0.0],["1992-03-26",3.4519,3.4519,3.4519,3.4519,0.0],["1992-03-27",3.3897,3.3897,3.3897,3.3897,675.0],["1992-03-30",3.5607,3.5607,3.4674,3.483,15525.0],["1992-03-31",3.4208,3.6074,3.4208,3.6074,2025.0],["1992-04-01",3.5452,3.5452,3.5452,3.5452,1350.0],["1992-04-02",3.483,3.6696,3.483,3.6696,14850.0],["1992-04-03",3.6696,3.6696,3.6696,3.6696,0.0],["1992-04-06",3.5452,3.5763,3.5452,3.5452,6750.0],["1992-04-07",3.5452,3.5452,3.5452,3.5452,0.0],["1992-04-08",3.5452,3.5452,3.5452,3.5452,0.0],["1992-04-09",3.5452,3.5452,3.5452,3.5452,0.0],["1992-04-10",3.7318,3.7318,3.6385,3.7007,35100.0],["1992-04-13",3.7007,3.8562,3.7007,3.8562,7425.0],["1992-04-14",3.8251,3.8251,3.7318,3.7318,8775.0],["1992-04-15",3.7318,3.7318,3.7318,3.7318,0.0],["1992-04-16",3.6696,3.6696,3.6385,3.6385,1350.0],["1992-04-20",3.6385,3.6385,3.6385,3.6385,0.0],["1992-04-21",3.6074,3.6074,3.5141,3.5374,23625.0],["1992-04-22",3.5374,3.5374,3.5374,3.5374,0.0],["1992-04-23",3.5374,3.5374,3.5374,3.5374,0.0],["1992-04-24",3.6696,3.6696,3.6696,3.6696,1350.0],["1992-04-27",3.6696,3.6696,3.6696,3.6696,675.0],["1992-04-28",3.6696,3.6696,3.6696,3.6696,1350.0],["1992-04-29",3.6851,3.6851,3.6851,3.6851,675.0],["1992-04-30",3.6851,3.6851,3.6851,3.6851,6750.0],["1992-05-01",3.6851,3.6851,3.6851,3.6851,0.0],["1992-05-04",3.6851,3.6851,3.6851,3.6851,0.0],["1992-05-05",3.6851,3.6851,3.6851,3.6851,0.0],["1992-05-06",3.6851,3.6851,3.6851,3.6851,0.0],["1992-05-07",3.7007,3.7007,3.7007,3.7007,675.0],["1992-05-08",3.7007,3.7007,3.7007,3.7007,0.0],["1992-05-11",3.7007,3.7007,3.7007,3.7007,675.0],["1992-05-12",3.5296,3.5296,3.5296,3.5296,2700.0],["1992-05-13",3.5141,3.5141,3.5141,3.5141,21600.0],["1992-05-14",3.6074,3.6074,3.6074,3.6074,1350.0],["1992-05-15",3.6074,3.6074,3.5141,3.5141,2025.0],["1992-05-18",3.5141,3.5141,3.5141,3.5141,0.0],["1992-05-19",3.5141,3.5141,3.5141,3.5141,0.0],["1992-05-20",3.7007,3.7007,3.6074,3.6385,32400.0],["1992-05-21",3.6385,3.6385,3.6385,3.6385,0.0],["1992-05-22",3.5763,3.5763,3.5763,3.5763,3375.0],["1992-05-26",3.6311,3.6937,3.5998,3.5998,3375.0],["1992-05-27",3.5998,3.5998,3.5998,3.5998,0.0],["1992-05-28",3.5998,3.5998,3.5998,3.5998,0.0],["1992-05-29",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-01",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-02",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-03",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-04",3.5372,3.5998,3.5372,3.5998,13500.0],["1992-06-05",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-08",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-09",3.5998,3.5998,3.5998,3.5998,0.0],["1992-06-10",3.5372,3.5372,3.5372,3.5372,3375.0],["1992-06-11",3.5372,3.6311,3.5372,3.6311,13500.0],["1992-06-12",3.6624,3.6624,3.5372,3.5685,43200.0],["1992-06-15",3.5685,3.5685,3.5685,3.5685,0.0],["1992-06-16",3.8502,3.8502,3.5685,3.5685,15300.0],["1992-06-17",3.8502,3.8502,3.6154,3.7093,19800.0],["1992-06-18",3.5685,3.7093,3.5685,3.7093,1350.0],["1992-06-19",3.7798,3.7798,3.6858,3.6858,3150.0],["1992-06-22",3.6858,3.6858,3.6858,3.6858,0.0],["1992-06-23",3.6858,3.6858,3.6858,3.6858,0.0],["1992-06-24",3.5685,3.5685,3.5685,3.5685,900.0],["1992-06-25",3.5685,3.5685,3.5685,3.5685,0.0],["1992-06-26",3.5685,3.5685,3.5685,3.5685,8100.0],["1992-06-29",3.6506,3.8032,3.6506,3.8032,9900.0],["1992-06-30",3.5685,3.8032,3.5685,3.5685,13950.0],["1992-07-01",3.5685,3.8032,3.5685,3.6624,19350.0],["1992-07-02",3.6624,3.6624,3.6624,3.6624,0.0],["1992-07-06",3.6624,3.6624,3.6624,3.6624,0.0],["1992-07-07",3.5685,3.5685,3.5685,3.5685,900.0],["1992-07-08",3.5685,3.5685,3.5685,3.5685,0.0],["1992-07-09",3.5685,3.6624,3.5685,3.6624,8100.0],["1992-07-10",3.6624,3.6624,3.6389,3.6389,2250.0],["1992-07-13",3.6389,3.6389,3.6389,3.6389,0.0],["1992-07-14",3.6389,3.6389,3.6389,3.6389,0.0],["1992-07-15",3.6389,3.6389,3.6389,3.6389,0.0],["1992-07-16",3.6389,3.6389,3.6389,3.6389,0.0],["1992-07-17",3.6389,3.6389,3.6389,3.6389,0.0],["1992-07-20",3.7093,3.7093,3.7093,3.7093,900.0],["1992-07-21",3.7093,3.7093,3.7093,3.7093,0.0],["1992-07-22",3.8032,3.8032,3.8032,3.8032,3600.0],["1992-07-23",3.8032,3.8032,3.8032,3.8032,0.0],["1992-07-24",3.7798,3.7798,3.7798,3.7798,900.0],["1992-07-27",3.7798,3.7798,3.7798,3.7798,0.0],["1992-07-28",3.7798,3.7798,3.7798,3.7798,0.0],["1992-07-29",3.7798,3.7798,3.7798,3.7798,0.0],["1992-07-30",3.8737,3.8737,3.8737,3.8737,450.0],["1992-07-31",3.8737,3.8737,3.8737,3.8737,450.0],["1992-08-03",3.6624,3.6624,3.6624,3.6624,1800.0],["1992-08-04",3.8737,3.8737,3.8737,3.8737,4950.0],["1992-08-05",3.8737,3.8737,3.8737,3.8737,450.0],["1992-08-06",3.8737,3.8737,3.8737,3.8737,450.0],["1992-08-07",3.7328,3.7328,3.7328,3.7328,3150.0],["1992-08-10",3.8737,3.8737,3.8737,3.8737,900.0],["1992-08-11",3.8737,3.8737,3.8737,3.8737,0.0],["1992-08-12",3.8737,3.8737,3.8737,3.8737,0.0],["1992-08-13",3.8737,3.8737,3.8737,3.8737,2250.0],["1992-08-14",3.8502,3.9441,3.8502,3.9441,5400.0],["1992-08-17",3.9676,3.9676,3.9676,3.9676,450.0],["1992-08-18",3.7093,3.7093,3.7093,3.7093,450.0],["1992-08-19",3.9676,3.9676,3.9676,3.9676,450.0],["1992-08-20",3.9676,3.9676,3.9676,3.9676,0.0],["1992-08-21",3.9676,3.9676,3.9676,3.9676,0.0],["1992-08-24",3.8971,3.8971,3.8971,3.8971,450.0],["1992-08-25",3.6858,3.6858,3.6858,3.6858,1800.0],["1992-08-26",3.7095,3.7804,3.7095,3.7567,7200.0],["1992-08-27",3.7331,3.7331,3.7331,3.7331,450.0],["1992-08-28",3.7331,3.9457,3.7331,3.7331,19800.0],["1992-08-31",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-01",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-02",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-03",3.993,3.993,3.7331,3.7331,1350.0],["1992-09-04",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-08",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-09",3.7331,3.7331,3.7331,3.7331,0.0],["1992-09-10",3.7567,3.7567,3.7567,3.7567,11250.0],["1992-09-11",3.7804,3.7804,3.7804,3.7804,5850.0],["1992-09-14",3.7804,3.7804,3.7804,3.7804,0.0],["1992-09-15",3.8276,3.8276,3.8276,3.8276,450.0],["1992-09-16",3.7804,3.7804,3.7804,3.7804,8100.0],["1992-09-17",3.7804,3.7804,3.7804,3.7804,2250.0],["1992-09-18",3.7804,3.7804,3.7804,3.7804,0.0],["1992-09-21",4.0166,4.0166,4.0166,4.0166,1800.0],["1992-09-22",4.0166,4.0166,4.0166,4.0166,0.0],["1992-09-23",3.7922,3.7922,3.7922,3.7922,27000.0],["1992-09-24",3.7922,3.7922,3.7922,3.7922,0.0],["1992-09-25",3.7922,3.7922,3.7922,3.7922,0.0],["1992-09-28",4.0166,4.0166,3.8749,3.8749,6750.0],["1992-09-29",3.9694,3.9694,3.8749,3.9694,4950.0],["1992-09-30",4.0166,4.0166,4.0166,4.0166,450.0],["1992-10-01",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-02",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-05",3.7804,3.7804,3.7804,3.7804,5400.0],["1992-10-06",3.7804,3.7804,3.7804,3.7804,0.0],["1992-10-07",3.7804,3.7804,3.7804,3.7804,450.0],["1992-10-08",3.7804,3.7804,3.7804,3.7804,0.0],["1992-10-09",3.7804,3.7804,3.7804,3.7804,0.0],["1992-10-12",3.7804,3.7804,3.7804,3.7804,0.0],["1992-10-13",3.7804,3.7804,3.7804,3.7804,0.0],["1992-10-14",3.9221,3.9221,3.9221,3.9221,450.0],["1992-10-15",3.9221,3.9221,3.9221,3.9221,0.0],["1992-10-16",3.7567,4.0166,3.7567,4.0166,1350.0],["1992-10-19",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-20",3.7331,3.7331,3.7331,3.7331,1800.0],["1992-10-21",3.7804,4.0166,3.7804,4.0166,2700.0],["1992-10-22",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-23",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-26",4.0166,4.0166,4.0166,4.0166,0.0],["1992-10-27",4.0166,4.0166,4.0166,4.0166,450.0],["1992-10-28",3.7331,3.7331,3.7331,3.7331,450.0],["1992-10-29",3.7331,3.7331,3.7331,3.7331,0.0],["1992-10-30",3.7331,3.7331,3.7331,3.7331,0.0],["1992-11-02",3.9221,3.9221,3.8749,3.8749,1350.0],["1992-11-03",3.7331,3.7331,3.7331,3.7331,2250.0],["1992-11-04",3.8749,3.8749,3.8749,3.8749,2250.0],["1992-11-05",3.8749,3.8749,3.8749,3.8749,0.0],["1992-11-06",3.8749,3.8749,3.8749,3.8749,0.0],["1992-11-09",3.7331,3.7331,3.7331,3.7331,450.0],["1992-11-10",3.7331,3.7331,3.7331,3.7331,900.0],["1992-11-11",3.7331,3.7331,3.7331,3.7331,0.0],["1992-11-12",3.7331,3.8749,3.7331,3.8749,2250.0],["1992-11-13",3.6858,3.6858,3.6858,3.6858,900.0],["1992-11-16",3.6858,3.6858,3.6858,3.6858,0.0],["1992-11-17",3.6858,3.8276,3.6858,3.8276,4050.0],["1992-11-18",3.8276,3.8276,3.8276,3.8276,0.0],["1992-11-19",3.8276,3.8276,3.8276,3.8276,0.0],["1992-11-20",3.6858,3.6858,3.6858,3.6858,450.0],["1992-11-23",3.6858,3.6858,3.6858,3.6858,0.0],["1992-11-24",3.6858,3.6858,3.6858,3.6858,5400.0],["1992-11-25",3.7804,3.7804,3.7804,3.7804,2250.0],["1992-11-27",3.6858,3.6858,3.6858,3.6858,450.0],["1992-11-30",3.6858,3.6858,3.6858,3.6858,0.0],["1992-12-01",3.6858,3.6858,3.6858,3.6858,0.0],["1992-12-02",3.6858,3.6858,3.6858,3.6858,0.0],["1992-12-03",3.7095,3.7095,3.7095,3.7095,450.0],["1992-12-04",3.9694,3.9694,3.9694,3.9694,900.0],["1992-12-07",3.8276,3.993,3.804,3.993,14400.0],["1992-12-08",3.993,3.993,3.993,3.993,0.0],["1992-12-09",3.7331,3.7331,3.7331,3.7331,450.0],["1992-12-10",3.7567,3.7567,3.7567,3.7567,4050.0],["1992-12-11",3.7567,3.7567,3.7567,3.7567,0.0],["1992-12-14",3.7567,3.7567,3.7567,3.7567,0.0],["1992-12-15",3.7567,3.7567,3.7567,3.7567,900.0],["1992-12-16",3.7567,3.7567,3.7567,3.7567,0.0],["1992-12-17",3.7567,3.7567,3.7567,3.7567,450.0],["1992-12-18",3.7804,3.9694,3.7804,3.9694,7200.0],["1992-12-21",3.9694,3.9694,3.9694,3.9694,1800.0],["1992-12-22",3.9694,3.9694,3.9694,3.9694,450.0],["1992-12-23",3.7804,4.0639,3.7804,4.0639,900.0],["1992-12-24",4.0639,4.0639,3.7804,3.7804,1800.0],["1992-12-28",3.7804,3.7804,3.7804,3.7804,0.0],["1992-12-29",3.9221,3.9221,3.9221,3.9221,2250.0],["1992-12-30",3.9221,3.9221,3.9221,3.9221,0.0],["1992-12-31",3.9221,3.9221,3.9221,3.9221,0.0],["1993-01-04",3.9221,3.9221,3.9221,3.9221,0.0],["1993-01-05",3.9221,3.9221,3.7804,3.7804,20700.0],["1993-01-06",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-07",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-08",3.7804,3.7804,3.7804,3.7804,900.0],["1993-01-11",3.7804,3.7804,3.7804,3.7804,1350.0],["1993-01-12",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-13",3.9694,3.9694,3.9221,3.9457,3600.0],["1993-01-14",3.9457,3.9457,3.9457,3.9457,0.0],["1993-01-15",3.9457,3.9457,3.9457,3.9457,0.0],["1993-01-18",3.7804,3.7804,3.7804,3.7804,8100.0],["1993-01-19",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-20",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-21",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-22",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-25",3.7804,3.7804,3.7804,3.7804,0.0],["1993-01-26",4.0403,4.0403,4.0403,4.0403,900.0],["1993-01-27",4.0403,4.0403,4.0403,4.0403,0.0],["1993-01-28",3.9457,3.9457,3.9457,3.9457,2250.0],["1993-01-29",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-01",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-02",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-03",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-04",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-05",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-08",3.9457,3.9457,3.9457,3.9457,0.0],["1993-02-09",3.7804,3.9694,3.7804,3.9694,20250.0],["1993-02-10",3.7804,3.9221,3.7804,3.7804,27000.0],["1993-02-11",3.7804,3.7804,3.7804,3.7804,450.0],["1993-02-12",3.9694,3.9694,3.7804,3.7804,1800.0],["1993-02-16",3.8749,3.8749,3.8749,3.8749,8100.0],["1993-02-17",3.8749,3.8749,3.8749,3.8749,0.0],["1993-02-18",3.8749,3.8749,3.8749,3.8749,0.0],["1993-02-19",3.8749,3.8749,3.8749,3.8749,0.0],["1993-02-22",3.8749,3.8749,3.8749,3.8749,0.0],["1993-02-23",3.8986,3.8986,3.8986,3.8986,0.0],["1993-02-24",3.8986,3.8986,3.8986,3.8986,0.0],["1993-02-25",3.8986,3.8986,3.8986,3.8986,0.0],["1993-02-26",3.8035,3.8035,3.8035,3.8035,450.0],["1993-03-01",3.8035,3.8035,3.8035,3.8035,0.0],["1993-03-02",3.8035,3.8035,3.8035,3.8035,0.0],["1993-03-03",3.8035,3.8035,3.8035,3.8035,2250.0],["1993-03-04",3.7085,3.7085,3.6609,3.6609,6750.0],["1993-03-05",3.5658,3.5658,3.5183,3.5183,4500.0],["1993-03-08",3.5183,3.5183,3.5183,3.5183,0.0],["1993-03-09",3.5183,3.5183,3.5183,3.5183,1350.0],["1993-03-10",3.5896,3.7085,3.4945,3.7085,2700.0],["1993-03-11",3.4945,3.5777,3.4945,3.5777,1350.0],["1993-03-12",3.5896,3.5896,3.5896,3.5896,450.0],["1993-03-15",3.5896,3.5896,3.5896,3.5896,0.0],["1993-03-16",3.5896,3.5896,3.5896,3.5896,450.0],["1993-03-17",3.5896,3.6134,3.5896,3.6134,1350.0],["1993-03-18",3.4945,3.4945,3.4945,3.4945,4500.0],["1993-03-19",3.6134,3.6134,3.6134,3.6134,2250.0],["1993-03-22",3.4945,3.7085,3.4945,3.5658,9900.0],["1993-03-23",3.5658,3.5658,3.5658,3.5658,0.0],["1993-03-24",3.4945,3.4945,3.4945,3.4945,4500.0],["1993-03-25",3.6371,3.6371,3.6371,3.6371,2250.0],["1993-03-26",3.6371,3.6371,3.6371,3.6371,0.0],["1993-03-29",3.6371,3.6371,3.6371,3.6371,0.0],["1993-03-30",3.4945,3.4945,3.4945,3.4945,450.0],["1993-03-31",3.4945,3.4945,3.447,3.4945,3150.0],["1993-04-01",3.4589,3.5183,3.4589,3.5183,21600.0],["1993-04-02",3.5658,3.5658,3.5658,3.5658,450.0],["1993-04-05",3.5658,3.5658,3.5658,3.5658,450.0],["1993-04-06",3.5658,3.5658,3.5658,3.5658,0.0],["1993-04-07",3.5658,3.5658,3.5658,3.5658,0.0],["1993-04-08",3.5658,3.5658,3.447,3.5658,6750.0],["1993-04-12",3.5658,3.5658,3.5658,3.5658,1800.0],["1993-04-13",3.5658,3.5658,3.5658,3.5658,450.0],["1993-04-14",3.5658,3.5658,3.3281,3.3281,2700.0],["1993-04-15",3.3281,3.3281,3.3281,3.3281,0.0],["1993-04-16",3.4232,3.5421,3.4232,3.5421,5400.0],["1993-04-19",3.4232,3.4232,3.4232,3.4232,2700.0],["1993-04-20",3.3281,3.3281,3.3281,3.3281,900.0],["1993-04-21",3.3281,3.3281,3.3281,3.3281,0.0],["1993-04-22",3.3519,3.4707,3.3519,3.4707,4050.0],["1993-04-23",3.3281,3.3281,3.3281,3.3281,3150.0],["1993-04-26",3.3281,3.3281,3.3281,3.3281,0.0],["1993-04-27",3.3281,3.3281,3.3281,3.3281,0.0],["1993-04-28",3.447,3.447,3.447,3.447,450.0],["1993-04-29",3.5658,3.5658,3.5658,3.5658,450.0],["1993-04-30",3.5658,3.5658,3.5658,3.5658,450.0],["1993-05-03",3.34,3.34,3.34,3.34,1800.0],["1993-05-04",3.4707,3.4707,3.3519,3.4232,13950.0],["1993-05-05",3.5658,3.5658,3.3756,3.3756,6300.0],["1993-05-06",3.3756,3.3756,3.3756,3.3756,0.0],["1993-05-07",3.447,3.5658,3.447,3.5658,7200.0],["1993-05-10",3.5658,3.5658,3.5658,3.5658,0.0],["1993-05-11",3.5658,3.5658,3.5658,3.5658,0.0],["1993-05-12",3.5658,3.5658,3.5658,3.5658,0.0],["1993-05-13",3.5658,3.5658,3.5658,3.5658,0.0],["1993-05-14",3.3281,3.5658,3.3281,3.5658,900.0],["1993-05-17",3.3281,3.3281,3.3281,3.3281,2250.0],["1993-05-18",3.3519,3.4707,3.3519,3.3519,4500.0],["1993-05-19",3.3281,3.4945,3.3281,3.4945,9450.0],["1993-05-20",3.3281,3.5183,3.3281,3.5183,4950.0],["1993-05-21",3.5183,3.5183,3.5183,3.5183,0.0],["1993-05-24",3.5183,3.5183,3.5183,3.5183,0.0],["1993-05-25",3.3281,3.3281,3.3281,3.3281,450.0],["1993-05-26",3.3281,3.3281,3.3281,3.3281,0.0],["1993-05-27",3.3281,3.3281,3.3281,3.3281,0.0],["1993-05-28",3.3281,3.3281,3.3281,3.3281,0.0],["1993-06-01",3.3281,3.3281,3.3281,3.3281,0.0],["1993-06-02",3.3281,3.3281,3.3281,3.3281,0.0],["1993-06-03",3.3281,3.5658,3.3281,3.447,22950.0],["1993-06-04",3.447,3.447,3.447,3.447,0.0],["1993-06-07",3.447,3.447,3.447,3.447,0.0],["1993-06-08",3.447,3.447,3.447,3.447,0.0],["1993-06-09",3.5658,3.5658,3.5658,3.5658,1800.0],["1993-06-10",3.5658,3.5658,3.5658,3.5658,0.0],["1993-06-11",3.5658,3.5658,3.5658,3.5658,0.0],["1993-06-14",3.5658,3.5658,3.5658,3.5658,0.0],["1993-06-15",3.3756,3.4232,3.3756,3.4232,1800.0],["1993-06-16",3.4707,3.4707,3.3281,3.4232,1800.0],["1993-06-17",3.4232,3.4232,3.4232,3.4232,0.0],["1993-06-18",3.4232,3.4707,3.3281,3.3281,1350.0],["1993-06-21",3.4707,3.4707,3.3281,3.3281,3600.0],["1993-06-22",3.3281,3.3638,3.3281,3.3281,5850.0],["1993-06-23",3.3281,3.3281,3.3281,3.3281,900.0],["1993-06-24",3.3281,3.3281,3.3281,3.3281,0.0],["1993-06-25",3.4232,3.4232,3.3043,3.34,8100.0],["1993-06-28",3.34,3.34,3.34,3.34,0.0],["1993-06-29",3.4707,3.4707,3.4707,3.4707,3600.0],["1993-06-30",3.4707,3.4707,3.4707,3.4707,2700.0],["1993-07-01",3.3281,3.6134,3.3281,3.6134,34650.0],["1993-07-02",3.6134,3.6134,3.6134,3.6134,0.0],["1993-07-06",3.5183,3.5183,3.5183,3.5183,2250.0],["1993-07-07",3.5183,3.5183,3.5183,3.5183,0.0],["1993-07-08",3.7085,3.7085,3.5658,3.5658,30600.0],["1993-07-09",3.5183,3.5658,3.5183,3.5658,13500.0],["1993-07-12",3.4707,3.4707,3.4707,3.4707,35550.0],["1993-07-13",3.4707,3.4707,3.4707,3.4707,0.0],["1993-07-14",3.4707,3.4707,3.4707,3.4707,0.0],["1993-07-15",3.4707,3.4707,3.4707,3.4707,0.0],["1993-07-16",3.4707,3.4707,3.4707,3.4707,0.0],["1993-07-19",3.4707,3.4707,3.4707,3.4707,0.0],["1993-07-20",3.4826,3.7085,3.4826,3.7085,49500.0],["1993-07-21",3.447,3.447,3.447,3.447,9900.0],["1993-07-22",3.447,3.447,3.447,3.447,0.0],["1993-07-23",3.447,3.447,3.447,3.447,0.0],["1993-07-26",3.5183,3.5302,3.5183,3.5302,9000.0],["1993-07-27",3.5421,3.5421,3.5421,3.5421,450.0],["1993-07-28",3.5421,3.5421,3.5421,3.5421,1350.0],["1993-07-29",3.6371,3.6371,3.6371,3.6371,2250.0],["1993-07-30",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-02",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-03",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-04",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-05",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-06",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-09",3.6371,3.6371,3.6371,3.6371,0.0],["1993-08-10",3.447,3.447,3.447,3.447,1350.0],["1993-08-11",3.447,3.447,3.447,3.447,0.0],["1993-08-12",3.4707,3.4707,3.4707,3.4707,2700.0],["1993-08-13",3.4945,3.4945,3.4945,3.4945,450.0],["1993-08-16",3.4945,3.4945,3.4945,3.4945,0.0],["1993-08-17",3.447,3.447,3.447,3.447,900.0],["1993-08-18",3.6609,3.6609,3.6609,3.6609,900.0],["1993-08-19",3.6609,3.6609,3.6609,3.6609,0.0],["1993-08-20",3.6609,3.6609,3.6609,3.6609,0.0],["1993-08-23",3.6609,3.6609,3.6609,3.6609,0.0],["1993-08-24",3.447,3.447,3.447,3.447,4050.0],["1993-08-25",3.5896,3.5896,3.5896,3.5896,3600.0],["1993-08-26",3.6135,3.6135,3.6135,3.6135,0.0],["1993-08-27",3.6135,3.6135,3.6135,3.6135,0.0],["1993-08-30",3.6135,3.6135,3.6135,3.6135,0.0],["1993-08-31",3.6135,3.6135,3.6135,3.6135,0.0],["1993-09-01",3.6135,3.6135,3.6135,3.6135,0.0],["1993-09-02",3.6135,3.6135,3.6135,3.6135,0.0],["1993-09-03",3.5896,3.5896,3.4699,3.5896,2700.0],["1993-09-07",3.4699,3.4699,3.4699,3.4699,6750.0],["1993-09-08",3.5896,3.5896,3.5896,3.5896,2250.0],["1993-09-09",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-10",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-13",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-14",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-15",3.4699,3.5896,3.4699,3.5896,5400.0],["1993-09-16",3.4699,3.4699,3.4699,3.4699,4500.0],["1993-09-17",3.4699,3.4699,3.4699,3.4699,0.0],["1993-09-20",3.4699,3.4699,3.4699,3.4699,13500.0],["1993-09-21",3.4819,3.4819,3.4699,3.4819,22500.0],["1993-09-22",3.446,3.446,3.446,3.446,2700.0],["1993-09-23",3.446,3.5896,3.446,3.5896,7200.0],["1993-09-24",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-27",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-28",3.5896,3.5896,3.5896,3.5896,0.0],["1993-09-29",3.6375,3.6375,3.446,3.446,1800.0],["1993-09-30",3.446,3.446,3.446,3.446,0.0],["1993-10-01",3.446,3.446,3.446,3.446,0.0],["1993-10-04",3.446,3.446,3.446,3.446,0.0],["1993-10-05",3.446,3.446,3.446,3.446,1800.0],["1993-10-06",3.446,3.446,3.446,3.446,0.0],["1993-10-07",3.446,3.446,3.446,3.446,0.0],["1993-10-08",3.446,3.446,3.446,3.446,0.0],["1993-10-11",3.446,3.446,3.446,3.446,13500.0],["1993-10-12",3.446,3.446,3.446,3.446,0.0],["1993-10-13",3.446,3.446,3.446,3.446,0.0],["1993-10-14",3.446,3.446,3.446,3.446,0.0],["1993-10-15",3.446,3.446,3.446,3.446,0.0],["1993-10-18",3.446,3.446,3.446,3.446,0.0],["1993-10-19",3.446,3.446,3.446,3.446,0.0],["1993-10-20",3.5417,3.5417,3.5417,3.5417,2700.0],["1993-10-21",3.5417,3.5417,3.5417,3.5417,0.0],["1993-10-22",3.5417,3.5417,3.5417,3.5417,0.0],["1993-10-25",3.446,3.446,3.446,3.446,4500.0],["1993-10-26",3.6375,3.6375,3.5417,3.5417,1800.0],["1993-10-27",3.446,3.6135,3.446,3.6135,1350.0],["1993-10-28",3.6135,3.6135,3.6135,3.6135,0.0],["1993-10-29",3.6135,3.6135,3.6135,3.6135,0.0],["1993-11-01",3.6375,3.6375,3.5417,3.6375,9900.0],["1993-11-02",3.446,3.6853,3.446,3.6853,1800.0],["1993-11-03",3.6853,3.6853,3.446,3.446,4050.0],["1993-11-04",3.6853,3.6853,3.6853,3.6853,3600.0],["1993-11-05",3.6853,3.6853,3.5417,3.6853,1350.0],["1993-11-08",3.458,3.458,3.458,3.458,106650.0],["1993-11-09",3.458,3.458,3.458,3.458,9900.0],["1993-11-10",3.7332,3.7332,3.5298,3.6375,25200.0],["1993-11-11",3.7332,3.7332,3.7332,3.7332,450.0],["1993-11-12",3.6375,3.6375,3.458,3.458,1800.0],["1993-11-15",3.446,3.5896,3.446,3.446,1350.0],["1993-11-16",3.446,3.446,3.446,3.446,0.0],["1993-11-17",3.446,3.446,3.446,3.446,450.0],["1993-11-18",3.4939,3.4939,3.4939,3.4939,450.0],["1993-11-19",3.446,3.446,3.446,3.446,450.0],["1993-11-22",3.5896,3.5896,3.5896,3.5896,900.0],["1993-11-23",3.5896,3.5896,3.5896,3.5896,0.0],["1993-11-24",3.5417,3.5417,3.446,3.446,1800.0],["1993-11-26",3.446,3.446,3.446,3.446,0.0],["1993-11-29",3.446,3.5896,3.446,3.5896,4500.0],["1993-11-30",3.446,3.4699,3.446,3.4699,17100.0],["1993-12-01",3.4699,3.4699,3.4699,3.4699,0.0],["1993-12-02",3.446,3.446,3.446,3.446,2250.0],["1993-12-03",3.446,3.446,3.446,3.446,0.0],["1993-12-06",3.446,3.446,3.446,3.446,450.0],["1993-12-07",3.5896,3.5896,3.4699,3.4699,7200.0],["1993-12-08",3.4699,3.4699,3.4699,3.4699,0.0],["1993-12-09",3.5201,3.5201,3.5201,3.5201,2250.0],["1993-12-10",3.4719,3.4719,3.4719,3.4719,12150.0],["1993-12-13",3.4719,3.4719,3.4719,3.4719,12150.0],["1993-12-14",3.5683,3.5683,3.5683,3.5683,450.0],["1993-12-15",3.496,3.496,3.4719,3.4719,3150.0],["1993-12-16",3.4719,3.4719,3.4719,3.4719,2250.0],["1993-12-17",3.7612,3.7612,3.7612,3.7612,900.0],["1993-12-20",3.7612,3.7612,3.4719,3.4719,4950.0],["1993-12-21",3.4719,3.4719,3.4719,3.4719,0.0],["1993-12-22",3.4719,3.496,3.4719,3.4839,27450.0],["1993-12-23",3.4719,3.4839,3.4719,3.4839,125550.0],["1993-12-27",3.4839,3.4839,3.4839,3.4839,0.0],["1993-12-28",3.4839,3.4839,3.4839,3.4839,0.0],["1993-12-29",3.6648,3.6648,3.4719,3.4719,8550.0],["1993-12-30",3.4719,3.4719,3.4719,3.4719,0.0],["1993-12-31",3.7612,3.7612,3.7612,3.7612,4500.0],["1994-01-03",3.4719,3.4719,3.4719,3.4719,17550.0],["1994-01-04",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-05",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-06",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-07",3.496,3.496,3.496,3.496,1800.0],["1994-01-10",3.496,3.496,3.496,3.496,0.0],["1994-01-11",3.4719,3.5201,3.4719,3.5201,4050.0],["1994-01-12",3.5201,3.5201,3.5201,3.5201,0.0],["1994-01-13",3.4719,3.4719,3.4719,3.4719,2700.0],["1994-01-14",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-17",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-18",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-19",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-20",3.7612,3.7612,3.7612,3.7612,900.0],["1994-01-21",3.4719,3.4719,3.4719,3.4719,900.0],["1994-01-24",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-25",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-26",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-27",3.4719,3.4719,3.4719,3.4719,0.0],["1994-01-28",3.6648,3.6648,3.4719,3.4719,4950.0],["1994-01-31",3.4719,3.4719,3.4719,3.4719,0.0],["1994-02-01",3.4719,3.4719,3.4719,3.4719,0.0],["1994-02-02",3.4719,3.4719,3.4719,3.4719,0.0],["1994-02-03",3.4719,3.4719,3.4719,3.4719,4500.0],["1994-02-04",3.7612,3.7612,3.7612,3.7612,2250.0],["1994-02-07",3.6648,3.6648,3.4719,3.6648,5850.0],["1994-02-08",3.4719,3.5683,3.4719,3.5683,4500.0],["1994-02-09",3.5683,3.5683,3.5683,3.5683,0.0],["1994-02-10",3.713,3.713,3.713,3.713,1350.0],["1994-02-11",3.5201,3.5201,3.5201,3.5201,450.0],["1994-02-14",3.5201,3.5201,3.5201,3.5201,0.0],["1994-02-15",3.5201,3.5201,3.5201,3.5201,0.0],["1994-02-16",3.5201,3.5201,3.5201,3.5201,0.0],["1994-02-17",3.4719,3.713,3.4719,3.713,1350.0],["1994-02-18",3.713,3.713,3.713,3.713,450.0],["1994-02-22",3.713,3.713,3.713,3.713,0.0],["1994-02-23",3.4964,3.5935,3.4964,3.5935,8550.0],["1994-02-24",3.5935,3.5935,3.5935,3.5935,0.0],["1994-02-25",3.5935,3.5935,3.5935,3.5935,0.0],["1994-02-28",3.7392,3.7392,3.7392,3.7392,2250.0],["1994-03-01",3.7392,3.7392,3.7392,3.7392,0.0],["1994-03-02",3.4964,3.4964,3.4964,3.4964,2250.0],["1994-03-03",3.4964,3.4964,3.4964,3.4964,0.0],["1994-03-04",3.7392,3.7392,3.7392,3.7392,2250.0],["1994-03-07",3.7392,3.7392,3.7392,3.7392,3150.0],["1994-03-08",3.4964,3.4964,3.4964,3.4964,2250.0],["1994-03-09",3.7392,3.7392,3.6906,3.6906,1800.0],["1994-03-10",3.6906,3.6906,3.6906,3.6906,0.0],["1994-03-11",3.7392,3.7392,3.7392,3.7392,450.0],["1994-03-14",3.7392,3.7392,3.7392,3.7392,7650.0],["1994-03-15",3.545,3.7635,3.545,3.7635,900.0],["1994-03-16",3.7878,3.7878,3.7878,3.7878,450.0],["1994-03-17",3.545,3.545,3.545,3.545,450.0],["1994-03-18",3.545,3.545,3.545,3.545,450.0],["1994-03-21",3.545,3.8849,3.545,3.8849,27900.0],["1994-03-22",3.6421,3.8849,3.6421,3.6906,3150.0],["1994-03-23",3.9334,4.2734,3.7878,3.982,17550.0],["1994-03-24",3.982,3.982,3.982,3.982,18450.0],["1994-03-25",3.982,3.982,3.982,3.982,0.0],["1994-03-28",3.982,3.982,3.982,3.982,12150.0],["1994-03-29",3.982,3.982,3.982,3.982,0.0],["1994-03-30",3.7878,3.7878,3.7878,3.7878,7200.0],["1994-03-31",3.7878,3.7878,3.6906,3.6906,53100.0],["1994-04-04",3.6906,3.6906,3.6906,3.6906,900.0],["1994-04-05",3.7878,3.7878,3.7878,3.7878,1350.0],["1994-04-06",3.7878,3.7878,3.7878,3.7878,1800.0],["1994-04-07",3.7878,3.7878,3.7878,3.7878,0.0],["1994-04-08",3.7878,3.7878,3.7878,3.7878,0.0],["1994-04-11",3.6906,3.6906,3.6906,3.6906,450.0],["1994-04-12",3.6906,3.6906,3.6906,3.6906,0.0],["1994-04-13",3.6664,3.6664,3.6664,3.6664,4050.0],["1994-04-14",3.6664,3.6664,3.6664,3.6664,0.0],["1994-04-15",3.6664,3.6664,3.6664,3.6664,0.0],["1994-04-18",3.6664,3.6664,3.6664,3.6664,0.0],["1994-04-19",3.6664,3.6664,3.6664,3.6664,0.0],["1994-04-20",3.6664,3.6664,3.6664,3.6664,0.0],["1994-04-21",3.7392,3.7392,3.7392,3.7392,2250.0],["1994-04-22",3.7392,3.7392,3.7392,3.7392,0.0],["1994-04-25",3.7392,3.7392,3.7392,3.7392,0.0],["1994-04-26",3.7392,3.7392,3.7392,3.7392,10800.0],["1994-04-28",3.5935,3.5935,3.5935,3.5935,450.0],["1994-04-29",3.6906,3.6906,3.6906,3.6906,450.0],["1994-05-02",3.6906,3.6906,3.6906,3.6906,0.0],["1994-05-03",3.9334,3.9334,3.6906,3.6906,7650.0],["1994-05-04",3.6906,3.6906,3.6906,3.6906,1350.0],["1994-05-05",3.6906,3.6906,3.6906,3.6906,0.0],["1994-05-06",3.6906,3.6906,3.6906,3.6906,0.0],["1994-05-09",3.6906,3.6906,3.6906,3.6906,0.0],["1994-05-10",3.8606,3.8606,3.8606,3.8606,900.0],["1994-05-11",3.8606,3.8606,3.8606,3.8606,0.0],["1994-05-12",3.8606,3.8606,3.8606,3.8606,0.0],["1994-05-13",3.8606,3.8606,3.8606,3.8606,0.0],["1994-05-16",3.812,3.812,3.812,3.812,450.0],["1994-05-17",3.812,3.812,3.812,3.812,450.0],["1994-05-18",3.8849,3.8849,3.8849,3.8849,900.0],["1994-05-19",3.812,3.8606,3.812,3.8606,18000.0],["1994-05-20",3.8606,3.8606,3.8606,3.8606,0.0],["1994-05-23",3.8606,3.8606,3.8606,3.8606,0.0],["1994-05-24",3.7392,3.7392,3.7392,3.7392,450.0],["1994-05-25",3.7656,3.7656,3.7656,3.7656,0.0],["1994-05-26",3.8145,3.8145,3.8145,3.8145,1350.0],["1994-05-27",3.8145,3.8145,3.8145,3.8145,0.0],["1994-05-31",3.8145,3.8145,3.8145,3.8145,0.0],["1994-06-01",3.8145,3.8145,3.8145,3.8145,0.0],["1994-06-02",3.9857,3.9857,3.9857,3.9857,900.0],["1994-06-03",3.8145,3.8145,3.8145,3.8145,4950.0],["1994-06-06",4.0101,4.0101,4.0101,4.0101,5850.0],["1994-06-07",4.0101,4.0101,4.0101,4.0101,900.0],["1994-06-08",3.8634,3.8634,3.8634,3.8634,3150.0],["1994-06-09",3.9123,3.9123,3.9123,3.9123,3600.0],["1994-06-10",3.8634,3.8634,3.8634,3.8634,450.0],["1994-06-13",3.8634,3.8634,3.8634,3.8634,0.0],["1994-06-14",3.8634,4.1079,3.8634,4.1079,13050.0],["1994-06-15",3.8634,4.0101,3.8634,3.8879,37350.0],["1994-06-16",3.8879,3.8879,3.8879,3.8879,0.0],["1994-06-17",3.9123,4.1079,3.9123,4.1079,3150.0],["1994-06-20",4.1079,4.1079,4.1079,4.1079,0.0],["1994-06-21",4.1079,4.1079,4.1079,4.1079,0.0],["1994-06-22",4.1079,4.1079,4.1079,4.1079,0.0],["1994-06-23",3.9123,3.9123,3.9123,3.9123,1800.0],["1994-06-24",3.9123,3.9123,3.9123,3.9123,0.0],["1994-06-27",3.9123,4.1568,3.9123,4.1568,1800.0],["1994-06-28",4.0101,4.0346,4.0101,4.0346,900.0],["1994-06-29",3.9123,3.9123,3.9123,3.9123,450.0],["1994-06-30",3.9123,3.9123,3.9123,3.9123,1800.0],["1994-07-01",3.9123,4.0835,3.9123,4.0835,4050.0],["1994-07-05",3.9123,3.9123,3.9123,3.9123,900.0],["1994-07-06",4.1568,4.1568,4.1568,4.1568,900.0],["1994-07-07",4.1568,4.1568,4.1568,4.1568,0.0],["1994-07-08",4.1568,4.1568,4.1568,4.1568,0.0],["1994-07-11",3.9123,3.9123,3.9123,3.9123,2700.0],["1994-07-12",4.0101,4.0101,4.0101,4.0101,2700.0],["1994-07-13",4.0101,4.0101,4.0101,4.0101,0.0],["1994-07-14",4.0101,4.0101,4.0101,4.0101,0.0],["1994-07-15",4.0101,4.0101,4.0101,4.0101,0.0],["1994-07-18",4.0101,4.0101,4.0101,4.0101,0.0],["1994-07-19",3.9123,3.9123,3.9123,3.9123,900.0],["1994-07-20",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-21",3.9123,3.9123,3.9123,3.9123,450.0],["1994-07-22",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-25",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-26",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-27",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-28",3.9123,3.9123,3.9123,3.9123,0.0],["1994-07-29",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-01",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-02",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-03",3.9123,3.9123,3.9123,3.9123,1350.0],["1994-08-04",3.9123,3.9123,3.9123,3.9123,1800.0],["1994-08-05",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-08",3.9123,3.9123,3.9123,3.9123,900.0],["1994-08-09",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-10",3.9123,4.0101,3.9123,4.0101,7200.0],["1994-08-11",4.0101,4.0101,4.0101,4.0101,0.0],["1994-08-12",3.9123,3.9123,3.9123,3.9123,1800.0],["1994-08-15",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-16",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-17",3.9123,3.9123,3.9123,3.9123,450.0],["1994-08-18",4.0101,4.0101,4.0101,4.0101,450.0],["1994-08-19",3.9612,3.9612,3.9612,3.9612,1800.0],["1994-08-22",3.9612,3.9612,3.9612,3.9612,0.0],["1994-08-23",3.9123,3.9123,3.9123,3.9123,450.0],["1994-08-24",3.9123,3.9123,3.9123,3.9123,0.0],["1994-08-25",3.9123,3.9123,3.9123,3.9123,900.0],["1994-08-26",3.9389,3.9389,3.9389,3.9389,0.0],["1994-08-29",3.9389,3.9389,3.9389,3.9389,0.0],["1994-08-30",3.9389,3.9389,3.9389,3.9389,0.0],["1994-08-31",3.9389,3.9389,3.9389,3.9389,0.0],["1994-09-01",4.0374,4.0374,3.9389,3.9389,2250.0],["1994-09-02",3.9881,3.9881,3.9881,3.9881,900.0],["1994-09-06",3.8774,3.9881,3.8774,3.9512,685800.0],["1994-09-07",3.9881,4.0005,3.9881,4.0005,1800.0],["1994-09-08",4.0374,4.0374,4.0374,4.0374,900.0],["1994-09-09",4.0374,4.0374,4.0374,4.0374,0.0],["1994-09-12",3.9881,3.9881,3.9881,3.9881,450.0],["1994-09-13",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-14",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-15",3.9389,3.9389,3.9389,3.9389,450.0],["1994-09-16",4.0374,4.0374,4.0374,4.0374,450.0],["1994-09-19",3.9389,3.9389,3.9389,3.9389,900.0],["1994-09-20",3.9389,3.9389,3.9389,3.9389,0.0],["1994-09-21",3.9389,3.9389,3.9389,3.9389,0.0],["1994-09-22",3.9881,4.0374,3.9389,4.0374,3150.0],["1994-09-23",3.9389,3.9389,3.9389,3.9389,4050.0],["1994-09-26",3.9881,3.9881,3.9881,3.9881,3600.0],["1994-09-27",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-28",3.9389,4.0005,3.9389,4.0005,41400.0],["1994-09-29",3.9389,3.9389,3.9389,3.9389,8100.0],["1994-09-30",3.9389,3.9389,3.9389,3.9389,0.0],["1994-10-03",3.9512,4.0128,3.9512,4.0128,9450.0],["1994-10-04",3.9881,3.9881,3.9881,3.9881,900.0],["1994-10-05",4.0374,4.0374,4.0374,4.0374,450.0],["1994-10-06",4.0374,4.0374,4.0374,4.0374,1350.0],["1994-10-07",4.0374,4.0374,4.0374,4.0374,900.0],["1994-10-10",4.0374,4.0374,4.0374,4.0374,0.0],["1994-10-11",4.0374,4.0374,4.0374,4.0374,0.0],["1994-10-12",4.0374,4.0374,4.0374,4.0374,900.0],["1994-10-13",4.0374,4.0374,4.0374,4.0374,1350.0],["1994-10-14",4.0128,4.0128,4.0128,4.0128,5400.0],["1994-10-17",3.9881,3.9881,3.9881,3.9881,1350.0],["1994-10-18",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-19",3.9389,3.9512,3.9389,3.9389,41400.0],["1994-10-20",3.9389,3.9389,3.9389,3.9389,0.0],["1994-10-21",3.9389,3.9635,3.9389,3.9635,6300.0],["1994-10-24",3.9389,3.9389,3.9389,3.9389,19350.0],["1994-10-25",3.9389,4.2343,3.9389,4.2343,18450.0],["1994-10-26",4.2343,4.2343,4.2343,4.2343,900.0],["1994-10-27",4.2343,4.2343,4.2343,4.2343,900.0],["1994-10-28",4.2343,4.2343,3.9881,4.1112,7650.0],["1994-10-31",4.1112,4.1112,4.1112,4.1112,0.0],["1994-11-01",4.1112,4.1112,4.1112,4.1112,0.0],["1994-11-02",4.0374,4.0374,4.0374,4.0374,450.0],["1994-11-03",4.1359,4.1359,4.1359,4.1359,450.0],["1994-11-04",4.1359,4.1359,4.1359,4.1359,0.0],["1994-11-07",4.1359,4.1359,4.1359,4.1359,0.0],["1994-11-08",4.1359,4.1359,4.1359,4.1359,0.0],["1994-11-09",4.1359,4.1359,4.1359,4.1359,0.0],["1994-11-10",4.0374,4.0374,4.0374,4.0374,2700.0],["1994-11-11",3.9881,3.9881,3.9881,3.9881,3150.0],["1994-11-14",3.9881,3.9881,3.9881,3.9881,0.0],["1994-11-15",3.9881,3.9881,3.9881,3.9881,2250.0],["1994-11-16",3.9881,3.9881,3.9881,3.9881,0.0],["1994-11-17",3.9881,3.9881,3.9881,3.9881,900.0],["1994-11-18",4.062,4.1359,4.062,4.1359,900.0],["1994-11-21",3.9881,4.0989,3.9881,4.0989,17550.0],["1994-11-22",4.062,4.062,4.062,4.062,450.0],["1994-11-23",4.0866,4.2343,4.0866,4.2343,1350.0],["1994-11-25",4.2343,4.2343,4.2343,4.2343,0.0],["1994-11-28",4.2343,4.2343,4.2343,4.2343,0.0],["1994-11-29",4.2343,4.2343,4.062,4.062,2250.0],["1994-11-30",4.0374,4.0374,4.0374,4.0374,1800.0],["1994-12-01",4.0374,4.0374,4.0374,4.0374,0.0],["1994-12-02",4.0374,4.0374,4.0374,4.0374,0.0],["1994-12-05",4.0374,4.0374,4.0374,4.0374,0.0],["1994-12-06",4.2589,4.2589,4.2589,4.2589,450.0],["1994-12-07",4.2589,4.2589,4.2589,4.2589,0.0],["1994-12-08",4.0128,4.1112,4.0128,4.1112,10350.0],["1994-12-09",4.265,4.265,4.265,4.265,450.0],["1994-12-12",4.2154,4.2154,4.2154,4.2154,1350.0],["1994-12-13",4.0418,4.1162,4.0418,4.0418,15750.0],["1994-12-14",4.3146,4.3146,4.3146,4.3146,2250.0],["1994-12-15",4.3146,4.3146,4.3146,4.3146,900.0],["1994-12-16",4.3146,4.3146,4.3146,4.3146,1350.0],["1994-12-19",4.3146,4.3146,4.3146,4.3146,0.0],["1994-12-20",4.3146,4.3146,4.3146,4.3146,0.0],["1994-12-21",4.1658,4.1658,4.1658,4.1658,2250.0],["1994-12-22",4.1658,4.1658,4.1658,4.1658,0.0],["1994-12-23",4.1658,4.1658,4.1658,4.1658,0.0],["1994-12-27",4.1658,4.1658,4.1658,4.1658,0.0],["1994-12-28",4.3394,4.4385,4.3394,4.4385,9450.0],["1994-12-29",4.4385,4.4385,4.4385,4.4385,0.0],["1994-12-30",4.1782,4.3642,4.1162,4.1162,69300.0],["1995-01-03",4.1658,4.1658,4.1658,4.1658,18000.0],["1995-01-04",4.2402,4.2402,4.2402,4.2402,900.0],["1995-01-05",4.2402,4.2402,4.2402,4.2402,0.0],["1995-01-06",4.2402,4.2402,4.2402,4.2402,0.0],["1995-01-09",4.0914,4.3146,4.0914,4.3146,2400.0],["1995-01-10",4.0914,4.0914,4.0914,4.0914,300.0],["1995-01-11",4.0914,4.0914,4.0914,4.0914,600.0],["1995-01-12",4.0914,4.1658,4.0914,4.0914,9900.0],["1995-01-13",4.0914,4.1658,3.9798,4.1658,5400.0],["1995-01-16",4.2402,4.2402,4.2402,4.2402,300.0],["1995-01-17",4.203,4.203,4.203,4.203,1500.0],["1995-01-18",4.1658,4.1658,4.1658,4.1658,600.0],["1995-01-19",4.1658,4.1658,4.1658,4.1658,300.0],["1995-01-20",3.9798,3.9798,3.9798,3.9798,600.0],["1995-01-23",3.9798,3.9798,3.9798,3.9798,3000.0],["1995-01-24",3.9798,3.9798,3.9798,3.9798,0.0],["1995-01-25",3.9798,3.9798,3.9798,3.9798,0.0],["1995-01-26",4.1658,4.1658,4.1658,4.1658,300.0],["1995-01-27",4.1658,4.1658,4.1658,4.1658,0.0],["1995-01-30",4.1658,4.1658,4.1658,4.1658,0.0],["1995-01-31",4.1658,4.1658,4.1658,4.1658,300.0],["1995-02-01",4.2402,4.2402,4.2402,4.2402,900.0],["1995-02-02",4.2402,4.2402,4.2402,4.2402,0.0],["1995-02-03",4.2402,4.2402,4.2402,4.2402,600.0],["1995-02-06",3.9984,3.9984,3.9798,3.9798,16200.0],["1995-02-07",3.9798,3.9798,3.9798,3.9798,0.0],["1995-02-08",3.9798,3.9798,3.9798,3.9798,0.0],["1995-02-09",4.2402,4.2402,4.2402,4.2402,600.0],["1995-02-10",4.1658,4.1658,4.1658,4.1658,300.0],["1995-02-13",4.1658,4.1658,4.1658,4.1658,0.0],["1995-02-14",4.1658,4.1658,4.1658,4.1658,0.0],["1995-02-15",4.017,4.2402,4.017,4.2402,2400.0],["1995-02-16",4.2402,4.2402,4.2402,4.2402,300.0],["1995-02-17",3.9798,4.2402,3.9798,4.2402,1800.0],["1995-02-21",4.0914,4.1007,4.0914,4.1007,15000.0],["1995-02-22",4.1286,4.1286,4.0914,4.0914,11400.0],["1995-02-23",4.0914,4.0914,4.0914,4.0914,0.0],["1995-02-24",4.2712,4.2712,4.009,4.2712,8700.0],["1995-02-27",4.2712,4.2712,4.2712,4.2712,0.0],["1995-02-28",4.2712,4.3087,4.0839,4.0839,39600.0],["1995-03-01",4.0839,4.0839,4.0839,4.0839,0.0],["1995-03-02",4.1588,4.1588,4.1588,4.1588,900.0],["1995-03-03",4.1026,4.2338,4.1026,4.2338,4800.0],["1995-03-06",4.1588,4.1588,4.1588,4.1588,300.0],["1995-03-07",4.1588,4.1588,4.1588,4.1588,0.0],["1995-03-08",4.2338,4.3087,4.2338,4.3087,3300.0],["1995-03-09",4.3087,4.3087,4.3087,4.3087,0.0],["1995-03-10",4.3462,4.3462,4.3462,4.3462,900.0],["1995-03-13",4.3462,4.3462,4.3462,4.3462,300.0],["1995-03-14",4.3462,4.3462,4.3462,4.3462,600.0],["1995-03-15",4.3462,4.3462,4.3462,4.3462,0.0],["1995-03-16",4.3462,4.3462,4.3462,4.3462,0.0],["1995-03-17",4.1588,4.1588,4.0839,4.0839,2700.0],["1995-03-20",4.0839,4.1026,4.0839,4.1026,1800.0],["1995-03-21",4.0839,4.0839,4.0839,4.0839,300.0],["1995-03-22",4.0839,4.0839,4.0839,4.0839,0.0],["1995-03-23",4.3462,4.3462,4.1963,4.1963,600.0],["1995-03-24",4.1963,4.1963,4.1963,4.1963,0.0],["1995-03-27",4.1963,4.1963,4.1963,4.1963,0.0],["1995-03-28",4.1963,4.1963,4.1963,4.1963,0.0],["1995-03-29",4.1963,4.1963,4.1963,4.1963,0.0],["1995-03-30",4.1963,4.1963,4.1963,4.1963,0.0],["1995-03-31",4.0839,4.2712,4.0839,4.2712,3300.0],["1995-04-03",4.2712,4.2712,4.2712,4.2712,0.0],["1995-04-04",4.2712,4.2712,4.2712,4.2712,0.0],["1995-04-05",4.0839,4.0839,4.0839,4.0839,600.0],["1995-04-06",4.2525,4.2525,4.2525,4.2525,600.0],["1995-04-07",4.2525,4.2525,4.2525,4.2525,0.0],["1995-04-10",4.3462,4.3462,4.2338,4.2338,4200.0],["1995-04-11",4.3462,4.3462,4.3462,4.3462,600.0],["1995-04-12",4.3462,4.3462,4.3462,4.3462,0.0],["1995-04-13",4.3462,4.3462,4.3462,4.3462,0.0],["1995-04-17",4.3462,4.3462,4.3462,4.3462,0.0],["1995-04-18",4.3462,4.3462,4.3462,4.3462,0.0],["1995-04-19",4.0839,4.0839,4.0839,4.0839,300.0],["1995-04-20",4.3462,4.3462,4.1963,4.1963,1800.0],["1995-04-21",4.2712,4.2712,4.2712,4.2712,900.0],["1995-04-24",4.2712,4.2712,4.2712,4.2712,0.0],["1995-04-25",4.2712,4.2712,4.2712,4.2712,0.0],["1995-04-26",4.2712,4.2712,4.2712,4.2712,0.0],["1995-04-27",4.3087,4.3087,4.3087,4.3087,1500.0],["1995-04-28",4.0839,4.0839,4.0839,4.0839,6900.0],["1995-05-01",4.0839,4.1214,4.0839,4.1026,15300.0],["1995-05-02",4.0839,4.2712,4.0839,4.2712,3600.0],["1995-05-03",4.0839,4.0839,4.0839,4.0839,600.0],["1995-05-04",4.0839,4.0839,4.0839,4.0839,0.0],["1995-05-05",4.1588,4.1588,4.1588,4.1588,600.0],["1995-05-08",4.1588,4.1588,4.1588,4.1588,0.0],["1995-05-09",4.2712,4.2712,4.2712,4.2712,300.0],["1995-05-10",4.3462,4.3462,4.1963,4.1963,1500.0],["1995-05-11",4.2712,4.2712,4.2712,4.2712,2700.0],["1995-05-12",4.2712,4.2712,4.2712,4.2712,0.0],["1995-05-15",4.1214,4.1588,4.0839,4.1026,37500.0],["1995-05-16",4.1588,4.1588,4.1588,4.1588,300.0],["1995-05-17",4.1588,4.1588,4.1588,4.1588,1800.0],["1995-05-18",4.0839,4.0839,4.0839,4.0839,900.0],["1995-05-19",4.0839,4.0839,4.0839,4.0839,0.0],["1995-05-22",4.0839,4.0839,4.0839,4.0839,0.0],["1995-05-23",4.0839,4.0839,4.0839,4.0839,300.0],["1995-05-24",4.0839,4.0839,4.0839,4.0839,0.0],["1995-05-25",4.1141,4.1141,4.1141,4.1141,0.0],["1995-05-26",4.1141,4.1141,4.1141,4.1141,0.0],["1995-05-30",4.1141,4.1141,4.1141,4.1141,0.0],["1995-05-31",4.1141,4.1141,4.1141,4.1141,0.0],["1995-06-01",4.3028,4.3783,4.1518,4.3783,68700.0],["1995-06-02",4.3783,4.3783,4.3783,4.3783,0.0],["1995-06-05",4.3783,4.3783,4.3783,4.3783,0.0],["1995-06-06",4.3783,4.3783,4.3783,4.3783,1200.0],["1995-06-07",4.3028,4.3783,4.3028,4.3783,900.0],["1995-06-08",4.3028,4.3028,4.3028,4.3028,3000.0],["1995-06-09",4.3028,4.3028,4.3028,4.3028,0.0],["1995-06-12",4.3028,4.3028,4.3028,4.3028,0.0],["1995-06-13",4.3028,4.3028,4.3028,4.3028,0.0],["1995-06-14",4.1141,4.1141,4.1141,4.1141,3000.0],["1995-06-15",4.1141,4.1141,4.1141,4.1141,0.0],["1995-06-16",4.3783,4.3783,4.3783,4.3783,300.0],["1995-06-19",4.1141,4.1141,4.1141,4.1141,300.0],["1995-06-20",4.2462,4.2462,4.2462,4.2462,7800.0],["1995-06-21",4.2462,4.2462,4.2462,4.2462,0.0],["1995-06-22",4.2462,4.2462,4.2462,4.2462,0.0],["1995-06-23",4.2462,4.2462,4.2462,4.2462,0.0],["1995-06-26",4.3783,4.3783,4.3783,4.3783,1800.0],["1995-06-27",4.2651,4.2651,4.2651,4.2651,1200.0],["1995-06-28",4.1141,4.2651,4.1141,4.2651,2100.0],["1995-06-29",4.3406,4.4161,4.3406,4.4161,1200.0],["1995-06-30",4.4161,4.4161,4.2651,4.4161,4500.0],["1995-07-03",4.4161,4.4161,4.4161,4.4161,1200.0],["1995-07-05",4.4161,4.4161,4.4161,4.4161,1200.0],["1995-07-06",4.4161,4.4161,4.4161,4.4161,0.0],["1995-07-07",4.4161,4.4161,4.4161,4.4161,1800.0],["1995-07-10",4.4161,4.4161,4.4161,4.4161,2700.0],["1995-07-11",4.1896,4.4161,4.1896,4.4161,4500.0],["1995-07-12",4.4161,4.4161,4.4161,4.4161,300.0],["1995-07-13",4.4161,4.4161,4.4161,4.4161,900.0],["1995-07-14",4.4161,4.4161,4.4161,4.4161,0.0],["1995-07-17",4.4538,4.4538,4.3783,4.3783,1200.0],["1995-07-18",4.4915,4.4915,4.4915,4.4915,1200.0],["1995-07-19",4.4915,4.4915,4.4915,4.4915,0.0],["1995-07-20",4.4915,4.4915,4.3783,4.4161,3300.0],["1995-07-21",4.5293,4.6803,4.5293,4.6803,14100.0],["1995-07-24",4.6803,4.6803,4.6803,4.6803,0.0],["1995-07-25",4.5293,4.5293,4.5293,4.5293,1500.0],["1995-07-26",4.4915,4.4915,4.3783,4.3783,5100.0],["1995-07-27",4.3783,4.3783,4.3783,4.3783,0.0],["1995-07-28",4.3783,4.3783,4.3783,4.3783,0.0],["1995-07-31",4.6803,4.6803,4.3783,4.3783,1800.0],["1995-08-01",4.3783,4.3783,4.3783,4.3783,0.0],["1995-08-02",4.3783,4.3783,4.3783,4.3783,0.0],["1995-08-03",4.3783,4.3783,4.3783,4.3783,300.0],["1995-08-04",4.3783,4.3783,4.3783,4.3783,300.0],["1995-08-07",4.6803,4.8312,4.6803,4.8312,12000.0],["1995-08-08",4.8312,4.8312,4.8312,4.8312,3900.0],["1995-08-09",4.8312,4.8312,4.8312,4.8312,0.0],["1995-08-10",4.8312,4.8312,4.8312,4.8312,0.0],["1995-08-11",4.8312,4.8312,4.8312,4.8312,0.0],["1995-08-14",4.9067,4.9067,4.9067,4.9067,900.0],["1995-08-15",4.6048,4.9067,4.6048,4.9067,600.0],["1995-08-16",4.7558,4.9067,4.7558,4.9067,7200.0],["1995-08-17",4.9067,4.9067,4.9067,4.9067,0.0],["1995-08-18",4.9067,5.0954,4.6803,5.0954,15900.0],["1995-08-21",5.0954,5.4446,5.0954,5.4351,33000.0],["1995-08-22",5.5106,5.5861,5.4729,5.5861,10500.0],["1995-08-23",5.5861,5.5861,5.3597,5.3597,12900.0],["1995-08-24",5.4729,5.4729,5.2087,5.2087,11100.0],["1995-08-25",5.3219,5.3219,5.3219,5.3219,600.0],["1995-08-28",5.0954,5.0954,5.0954,5.0954,9300.0],["1995-08-29",5.0954,5.0954,5.0766,5.0766,3000.0],["1995-08-30",5.1069,5.1069,5.1069,5.1069,0.0],["1995-08-31",5.2778,5.2778,5.2778,5.2778,1500.0],["1995-09-01",5.2778,5.2778,5.2778,5.2778,600.0],["1995-09-05",5.2778,5.2778,5.05,5.05,1500.0],["1995-09-06",5.2778,5.2778,5.2778,5.2778,300.0],["1995-09-07",5.2778,5.2778,5.2778,5.2778,0.0],["1995-09-08",5.3158,5.3158,5.3158,5.3158,900.0],["1995-09-11",5.3538,5.3538,5.3538,5.3538,900.0],["1995-09-12",5.3538,5.3538,5.3538,5.3538,300.0],["1995-09-13",5.3538,5.3538,5.3538,5.3538,600.0],["1995-09-14",5.3538,5.3538,5.3538,5.3538,4500.0],["1995-09-15",5.3538,5.3538,5.2019,5.2019,2100.0],["1995-09-18",5.2019,5.2019,5.2019,5.2019,0.0],["1995-09-19",5.2019,5.3538,5.2019,5.3538,2400.0],["1995-09-20",5.3538,5.5816,5.3538,5.5816,10500.0],["1995-09-21",5.5816,5.5816,5.5816,5.5816,0.0],["1995-09-22",5.5816,5.5816,5.5816,5.5816,300.0],["1995-09-25",5.5816,5.5816,5.5816,5.5816,0.0],["1995-09-26",5.5816,5.5816,5.5816,5.5816,0.0],["1995-09-27",5.3158,5.4677,5.3158,5.4677,1200.0],["1995-09-28",5.4677,5.4677,5.4677,5.4677,1500.0],["1995-09-29",5.4677,5.6195,5.4677,5.6195,2700.0],["1995-10-02",5.6195,5.6195,5.6195,5.6195,0.0],["1995-10-03",5.6195,5.6195,5.6195,5.6195,0.0],["1995-10-04",5.6195,5.6195,5.6195,5.6195,300.0],["1995-10-05",5.3917,5.3917,5.3917,5.3917,600.0],["1995-10-06",5.4107,5.4107,5.4107,5.4107,8100.0],["1995-10-09",5.3158,5.3158,5.3158,5.3158,300.0],["1995-10-10",5.4297,5.4297,5.4297,5.4297,300.0],["1995-10-11",5.3917,5.3917,5.3917,5.3917,3000.0],["1995-10-12",5.3917,5.3917,5.3917,5.3917,0.0],["1995-10-13",5.2968,5.2968,5.2968,5.2968,1200.0],["1995-10-16",5.2778,5.2778,5.2778,5.2778,600.0],["1995-10-17",5.2778,5.2778,5.2778,5.2778,0.0],["1995-10-18",5.4677,5.4677,5.4677,5.4677,600.0],["1995-10-19",5.4677,5.4677,5.2778,5.2778,600.0],["1995-10-20",5.4677,5.4677,5.4677,5.4677,600.0],["1995-10-23",5.2778,5.2778,5.2778,5.2778,3000.0],["1995-10-24",5.4677,5.4677,5.4677,5.4677,600.0],["1995-10-25",5.2778,5.3727,5.2778,5.2778,4500.0],["1995-10-26",5.2778,5.2778,5.2778,5.2778,3300.0],["1995-10-27",5.2778,5.2778,5.2778,5.2778,300.0],["1995-10-30",5.3727,5.4677,5.3727,5.4677,38400.0],["1995-10-31",5.3727,5.4677,5.2778,5.2778,20400.0],["1995-11-01",5.2778,5.2778,5.2778,5.2778,600.0],["1995-11-02",5.3538,5.3538,5.3538,5.3538,300.0],["1995-11-03",5.4677,5.4677,5.4677,5.4677,900.0],["1995-11-06",5.5816,5.5816,5.4866,5.5816,10800.0],["1995-11-07",5.5816,5.5816,5.5816,5.5816,0.0],["1995-11-08",5.5436,5.5436,5.5436,5.5436,300.0],["1995-11-09",5.5436,5.5436,5.5436,5.5436,300.0],["1995-11-10",5.4866,5.4866,5.4866,5.4866,300.0],["1995-11-13",5.5816,5.5816,5.5056,5.5816,7800.0],["1995-11-14",5.5246,5.5626,5.5246,5.5626,2100.0],["1995-11-15",5.5626,5.5626,5.5246,5.5246,2400.0],["1995-11-16",5.5816,5.5816,5.5816,5.5816,300.0],["1995-11-17",5.5816,5.5816,5.5246,5.5246,4500.0],["1995-11-20",5.5056,5.5436,5.5056,5.5436,15000.0],["1995-11-21",5.4297,5.5056,5.4297,5.4866,24600.0],["1995-11-22",5.4677,5.4677,5.4677,5.4677,600.0],["1995-11-24",5.4677,5.4677,5.4677,5.4677,0.0],["1995-11-27",5.4677,5.5056,5.4677,5.4677,111900.0],["1995-11-28",5.5056,5.5056,5.4677,5.4677,75900.0],["1995-11-29",5.4677,5.4677,5.4677,5.4677,0.0],["1995-11-30",5.4677,5.5056,5.4297,5.5056,44700.0],["1995-12-01",5.5056,5.5056,5.5056,5.5056,8400.0],["1995-12-04",5.5056,5.5056,5.5056,5.5056,3900.0],["1995-12-05",5.5056,5.5056,5.5056,5.5056,600.0],["1995-12-06",5.4677,5.4677,5.4677,5.4677,900.0],["1995-12-07",5.4677,5.4677,5.4677,5.4677,0.0],["1995-12-08",5.4677,5.4677,5.4677,5.4677,0.0],["1995-12-11",5.4297,6.0752,5.4297,6.0752,33300.0],["1995-12-12",6.0752,6.0752,6.0752,6.0752,2400.0],["1995-12-13",6.1511,6.1511,6.1511,6.1511,4200.0],["1995-12-14",6.2618,6.4909,6.2618,6.4909,12300.0],["1995-12-15",6.4909,6.6819,6.4909,6.6819,17400.0],["1995-12-18",6.4528,6.4528,6.3764,6.3764,10200.0],["1995-12-19",6.3764,6.3764,6.2619,6.3382,11100.0],["1995-12-20",6.3382,6.3382,6.3191,6.3382,18900.0],["1995-12-21",6.3,6.3,6.2619,6.2619,1500.0],["1995-12-22",6.3382,6.4146,6.3382,6.4146,30600.0],["1995-12-26",6.4146,6.4146,6.4146,6.4146,4200.0],["1995-12-27",6.4146,6.4146,6.4146,6.4146,600.0],["1995-12-28",6.4146,6.4146,6.4146,6.4146,1500.0],["1995-12-29",6.2619,6.4146,6.2619,6.4146,6300.0],["1996-01-02",6.4146,6.4146,6.4146,6.4146,0.0],["1996-01-03",6.2619,6.4146,6.2619,6.4146,2100.0],["1996-01-04",6.3382,6.4146,6.3382,6.3573,4800.0],["1996-01-05",6.3,6.3764,6.3,6.3764,3900.0],["1996-01-08",6.4146,6.4146,6.3,6.3,3000.0],["1996-01-09",6.4146,6.7582,6.4146,6.7009,3800.0],["1996-01-10",6.7009,6.7009,6.4718,6.7009,8200.0],["1996-01-11",6.7009,6.7009,6.5864,6.7009,12000.0],["1996-01-12",6.7009,6.7009,6.4719,6.5291,3600.0],["1996-01-15",6.6437,6.6437,6.6437,6.6437,1600.0],["1996-01-16",6.7009,6.7009,6.7009,6.7009,800.0],["1996-01-17",6.7009,6.7009,6.4718,6.4718,2800.0],["1996-01-18",6.7009,6.7009,6.7009,6.7009,1200.0],["1996-01-19",6.7009,6.7009,6.7009,6.7009,0.0],["1996-01-22",6.5864,6.5864,6.5864,6.5864,400.0],["1996-01-23",6.5864,6.5864,6.5864,6.5864,800.0],["1996-01-24",6.5864,6.7009,6.5864,6.7009,20400.0],["1996-01-25",6.7009,6.7009,6.7009,6.7009,6000.0],["1996-01-26",6.7009,6.7009,6.7009,6.7009,0.0],["1996-01-29",6.7009,6.8728,6.7009,6.7009,10400.0],["1996-01-30",6.8728,6.8728,6.7009,6.8728,7400.0],["1996-01-31",6.8728,6.8728,6.8728,6.8728,2200.0],["1996-02-01",6.7009,6.8728,6.7009,6.8728,7400.0],["1996-02-02",6.8728,6.8728,6.8728,6.8728,7600.0],["1996-02-05",6.7009,6.9873,6.7009,6.9873,2200.0],["1996-02-06",6.9873,7.2737,6.9873,7.2737,6600.0],["1996-02-07",7.2737,7.56,7.2737,7.3309,13000.0],["1996-02-08",7.56,7.56,7.2164,7.2164,600.0],["1996-02-09",7.2164,7.5028,7.1591,7.5028,1400.0],["1996-02-12",7.4455,7.4455,7.4455,7.4455,1000.0],["1996-02-13",7.56,7.56,7.2164,7.2164,8000.0],["1996-02-14",7.56,8.3332,7.56,8.0182,29000.0],["1996-02-15",8.0182,8.5337,8.0182,8.1328,26000.0],["1996-02-16",8.3619,8.4764,8.0182,8.4764,3400.0],["1996-02-20",8.4764,8.4764,7.8464,7.8464,20800.0],["1996-02-21",8.0182,8.0182,8.0182,8.0182,800.0],["1996-02-22",8.1328,8.1328,8.1328,8.1328,400.0],["1996-02-23",8.1328,8.1328,7.6746,8.0182,8600.0],["1996-02-26",7.6746,8.0182,7.6746,8.0182,6000.0],["1996-02-27",8.0182,8.0182,8.0182,8.0182,0.0],["1996-02-28",7.9952,8.0527,7.7076,7.7364,15200.0],["1996-02-29",7.9377,7.9377,6.9023,6.9023,37200.0],["1996-03-01",6.7873,6.9023,6.5572,6.9023,16000.0],["1996-03-04",6.9023,7.0174,6.9023,7.0174,3200.0],["1996-03-05",7.0174,7.1324,6.9886,7.0749,35000.0],["1996-03-06",7.1324,7.1324,7.0318,7.1324,3200.0],["1996-03-07",7.1324,7.1324,7.1324,7.1324,200.0],["1996-03-08",7.0749,7.0749,7.0174,7.0174,400.0],["1996-03-11",7.0174,7.3625,7.0174,7.3625,10400.0],["1996-03-12",7.305,7.3625,7.305,7.3625,800.0],["1996-03-13",7.305,7.3625,7.2762,7.2762,2200.0],["1996-03-14",7.2043,7.2043,7.2043,7.2043,1400.0],["1996-03-15",7.1899,7.2475,7.1899,7.2475,800.0],["1996-03-18",7.3625,7.3625,7.2475,7.2475,5800.0],["1996-03-19",7.3625,7.3625,7.305,7.305,5000.0],["1996-03-20",7.3625,7.4775,7.3625,7.4775,1600.0],["1996-03-21",7.4775,7.4775,7.3625,7.4775,600.0],["1996-03-22",7.4775,7.4775,7.3625,7.3625,2200.0],["1996-03-25",7.3625,7.3625,7.3625,7.3625,0.0],["1996-03-26",7.42,7.42,7.42,7.42,5600.0],["1996-03-27",7.3625,7.3625,7.1324,7.1324,3400.0],["1996-03-28",7.2475,7.2475,7.1324,7.1324,40000.0],["1996-03-29",7.1324,7.1324,7.1324,7.1324,1000.0],["1996-04-01",7.1324,7.2475,7.1324,7.2187,12800.0],["1996-04-02",7.1899,7.1899,7.1899,7.1899,10000.0],["1996-04-03",7.1324,7.1324,7.0174,7.0174,1000.0],["1996-04-04",7.0174,7.1899,7.0174,7.1899,1600.0],["1996-04-08",7.0174,7.3625,7.0174,7.0749,6200.0],["1996-04-09",7.2762,7.2762,7.2762,7.2762,2000.0],["1996-04-10",7.0174,7.0174,7.0174,7.0174,600.0],["1996-04-11",7.0174,7.1324,6.9023,7.1324,1000.0],["1996-04-12",7.1324,7.1324,6.9023,6.9023,30000.0],["1996-04-15",7.1324,7.1324,6.9023,6.9023,7800.0],["1996-04-16",6.9311,7.1324,6.9311,7.1324,3600.0],["1996-04-17",7.1324,7.1324,7.1324,7.1324,400.0],["1996-04-18",7.1324,7.1324,7.1324,7.1324,200.0],["1996-04-19",7.1324,7.1324,7.1324,7.1324,800.0],["1996-04-22",6.8304,7.1324,6.8304,7.1324,89800.0],["1996-04-23",6.8161,7.1324,6.7873,6.9023,44000.0],["1996-04-24",6.7873,7.1324,6.7873,6.7873,1600.0],["1996-04-25",6.7873,7.0174,6.7873,7.0174,1200.0],["1996-04-26",7.1324,7.1324,7.1324,7.1324,200.0],["1996-04-29",6.7873,7.0461,6.7873,7.0461,9200.0],["1996-04-30",6.7154,7.0749,6.7154,6.8736,104200.0],["1996-05-01",7.1324,7.1324,7.1324,7.1324,200.0],["1996-05-02",6.7298,6.9023,6.7298,6.9023,400.0],["1996-05-03",6.7298,6.9023,6.7298,6.9023,1000.0],["1996-05-06",6.9023,6.9023,6.9023,6.9023,200.0],["1996-05-07",7.1324,7.1324,6.9023,7.1324,2000.0],["1996-05-08",7.1324,7.1324,7.1324,7.1324,400.0],["1996-05-09",6.9023,6.9167,6.9023,6.9023,17400.0],["1996-05-10",7.1324,7.1324,7.1324,7.1324,600.0],["1996-05-13",6.9023,7.0174,6.9023,7.0174,2200.0],["1996-05-14",7.1324,7.1324,7.1324,7.1324,1200.0],["1996-05-15",7.0174,7.1324,6.9023,7.0318,19200.0],["1996-05-16",7.1324,7.305,7.0749,7.305,11200.0],["1996-05-17",7.7651,7.7651,7.7651,7.7651,200.0],["1996-05-20",7.9952,8.4554,7.9952,8.1103,7400.0],["1996-05-21",8.4554,8.4554,8.4554,8.4554,400.0],["1996-05-22",8.1678,8.1678,8.1678,8.1678,4000.0],["1996-05-23",8.139,8.139,8.139,8.139,6200.0],["1996-05-24",8.1678,8.1678,8.1678,8.1678,200.0],["1996-05-28",8.1678,8.1678,8.1678,8.1678,0.0],["1996-05-29",7.8802,8.0527,7.8802,8.0527,400.0],["1996-05-30",7.9141,8.434,7.9141,8.174,5600.0],["1996-05-31",8.434,9.1272,8.0874,8.5495,13800.0],["1996-06-03",8.9539,8.9539,8.5495,8.7517,4000.0],["1996-06-04",8.5495,8.5495,8.5495,8.5495,3000.0],["1996-06-05",8.5495,8.5495,8.5495,8.5495,0.0],["1996-06-06",8.7806,8.7806,8.5495,8.5495,600.0],["1996-06-07",8.5495,8.5495,8.5495,8.5495,0.0],["1996-06-10",8.5495,8.5495,8.5495,8.5495,0.0],["1996-06-11",7.8563,9.2427,7.8563,9.2427,15800.0],["1996-06-12",9.2427,9.2427,8.3185,8.3185,1600.0],["1996-06-13",8.3185,8.3185,8.2029,8.2029,1400.0],["1996-06-14",8.0874,8.0874,8.0874,8.0874,200.0],["1996-06-17",8.0874,8.0874,8.0874,8.0874,0.0],["1996-06-18",8.7806,8.7806,8.7806,8.7806,200.0],["1996-06-19",8.7806,8.7806,8.7806,8.7806,0.0],["1996-06-20",8.3185,8.3185,8.3185,8.3185,1000.0],["1996-06-21",8.7806,8.7806,8.7806,8.7806,800.0],["1996-06-24",7.9141,8.2029,7.9141,8.2029,2600.0],["1996-06-25",8.434,8.434,8.434,8.434,600.0],["1996-06-26",7.5097,8.0874,7.5097,8.0874,2200.0],["1996-06-27",7.5386,7.9719,7.1054,7.7408,51200.0],["1996-06-28",7.5675,8.2029,7.0476,7.0476,12200.0],["1996-07-01",8.0874,8.0874,7.6253,7.6253,3000.0],["1996-07-02",7.6253,7.6253,7.6253,7.6253,0.0],["1996-07-03",7.6253,7.7408,7.6253,7.7408,400.0],["1996-07-05",7.7408,7.7408,7.7408,7.7408,0.0],["1996-07-08",7.8563,7.8563,7.8563,7.8563,4000.0],["1996-07-09",7.0476,7.1631,7.0476,7.1631,400.0],["1996-07-10",7.0476,7.6253,7.0476,7.1631,3200.0],["1996-07-11",7.1631,7.6253,7.1631,7.6253,400.0],["1996-07-12",7.7408,7.7408,7.7408,7.7408,400.0],["1996-07-15",8.2029,8.2029,8.2029,8.2029,1600.0],["1996-07-16",8.2029,8.2029,7.3942,8.2029,3200.0],["1996-07-17",8.2029,8.2029,8.2029,8.2029,0.0],["1996-07-18",7.8563,7.8852,7.0476,7.1631,8200.0],["1996-07-19",7.1631,7.1631,7.1631,7.1631,0.0],["1996-07-22",7.0476,7.452,7.0476,7.452,3600.0],["1996-07-23",7.5675,7.5675,7.5675,7.5675,7600.0],["1996-07-24",7.5675,7.5675,7.5675,7.5675,0.0],["1996-07-25",7.5675,8.0874,7.0476,7.5675,7400.0],["1996-07-26",7.5675,7.5675,7.5675,7.5675,1000.0],["1996-07-29",7.5675,7.5675,7.5675,7.5675,0.0],["1996-07-30",8.0874,8.0874,8.0874,8.0874,400.0],["1996-07-31",7.0476,8.0874,7.0476,7.8563,2000.0],["1996-08-01",8.0874,8.0874,8.0874,8.0874,1000.0],["1996-08-02",7.6253,7.6253,7.6253,7.6253,4200.0],["1996-08-05",7.6253,7.6253,7.6253,7.6253,0.0],["1996-08-06",8.0874,8.0874,8.0874,8.0874,400.0],["1996-08-07",8.0874,8.0874,8.0874,8.0874,0.0],["1996-08-08",8.0874,8.0874,8.0874,8.0874,0.0],["1996-08-09",8.0874,8.0874,8.0874,8.0874,0.0],["1996-08-12",7.3942,7.3942,7.3942,7.3942,2600.0],["1996-08-13",7.3942,7.3942,7.3942,7.3942,0.0],["1996-08-14",6.9321,7.1631,6.9321,7.1631,2200.0],["1996-08-15",6.9321,7.1631,6.9321,7.1631,1000.0],["1996-08-16",7.8563,7.8563,7.8563,7.8563,200.0],["1996-08-19",7.8563,7.8563,7.8563,7.8563,200.0],["1996-08-20",7.4231,7.4231,7.4231,7.4231,400.0],["1996-08-21",7.4231,7.4231,7.4231,7.4231,0.0],["1996-08-22",7.0476,7.8563,7.0476,7.3942,18400.0],["1996-08-23",7.3942,7.3942,7.3942,7.3942,0.0],["1996-08-26",7.3942,7.3942,7.3942,7.3942,0.0],["1996-08-27",7.8563,7.8563,7.8563,7.8563,600.0],["1996-08-28",7.8563,7.8563,7.8563,7.8563,0.0],["1996-08-29",7.8911,7.8911,7.8911,7.8911,200.0],["1996-08-30",7.8911,7.8911,7.8911,7.8911,0.0],["1996-09-03",7.8911,7.8911,7.8911,7.8911,0.0],["1996-09-04",7.427,7.427,7.3109,7.3109,3800.0],["1996-09-05",7.3109,7.3109,7.3109,7.3109,0.0],["1996-09-06",7.485,7.485,7.485,7.485,4000.0],["1996-09-09",7.601,7.601,7.427,7.427,27000.0],["1996-09-10",7.0788,7.427,7.0788,7.427,1200.0],["1996-09-11",7.427,7.427,7.427,7.427,0.0],["1996-09-12",7.427,7.427,7.427,7.427,0.0],["1996-09-13",7.9492,7.9492,7.9492,7.9492,400.0],["1996-09-16",7.1949,7.9492,7.1949,7.9492,1600.0],["1996-09-17",7.9492,7.9492,7.9492,7.9492,0.0],["1996-09-18",7.601,7.601,7.485,7.485,600.0],["1996-09-19",7.3109,7.3109,7.2529,7.2529,4800.0],["1996-09-20",7.1078,7.1949,7.0353,7.1949,75200.0],["1996-09-23",6.9628,6.9628,6.9628,6.9628,400.0],["1996-09-24",7.1949,7.1949,7.1949,7.1949,1000.0],["1996-09-25",6.9628,7.0788,6.9628,7.0788,4800.0],["1996-09-26",7.0788,7.0788,7.0788,7.0788,0.0],["1996-09-27",7.3689,7.3689,7.3689,7.3689,200.0],["1996-09-30",7.485,7.7751,7.427,7.427,4800.0],["1996-10-01",7.427,7.427,7.427,7.427,0.0],["1996-10-02",6.9628,7.543,6.9628,7.0208,48400.0],["1996-10-03",7.0208,7.0208,7.0208,7.0208,0.0],["1996-10-04",6.9628,7.543,6.9628,7.3689,5800.0],["1996-10-07",6.9628,7.7751,6.9628,7.7751,3400.0],["1996-10-08",6.9628,6.9918,6.9628,6.9918,1800.0],["1996-10-09",6.9628,6.9628,6.9628,6.9628,400.0],["1996-10-10",7.7751,7.7751,7.3689,7.3689,1600.0],["1996-10-11",7.1949,7.1949,6.9628,7.1949,5400.0],["1996-10-14",7.1949,7.1949,7.1949,7.1949,0.0],["1996-10-15",7.1949,7.7751,7.1949,7.7461,9600.0],["1996-10-16",7.7751,7.7751,6.9628,6.9628,1400.0],["1996-10-17",7.1949,7.2529,7.1949,7.1949,9600.0],["1996-10-18",7.1949,7.1949,7.1949,7.1949,0.0],["1996-10-21",7.1949,7.1949,7.1949,7.1949,0.0],["1996-10-22",7.1949,7.1949,7.1949,7.1949,0.0],["1996-10-23",7.0788,7.0788,7.0788,7.0788,400.0],["1996-10-24",7.0788,7.0788,7.0788,7.0788,0.0],["1996-10-25",7.0788,7.0788,7.0788,7.0788,0.0],["1996-10-28",7.0788,7.0788,7.0788,7.0788,1600.0],["1996-10-29",7.0788,7.0788,7.0788,7.0788,200.0],["1996-10-30",7.427,7.427,7.1949,7.1949,13200.0],["1996-10-31",7.3109,7.3109,7.3109,7.3109,400.0],["1996-11-01",7.1949,7.1949,7.1949,7.1949,400.0],["1996-11-04",7.1949,7.8911,7.1949,7.659,2200.0],["1996-11-05",7.659,7.659,7.3399,7.3399,17600.0],["1996-11-06",7.543,7.543,7.543,7.543,200.0],["1996-11-07",7.543,7.543,7.543,7.543,0.0],["1996-11-08",7.1949,7.1949,7.1949,7.1949,400.0],["1996-11-11",7.1949,7.1949,7.1949,7.1949,400.0],["1996-11-12",7.1949,7.1949,7.1949,7.1949,0.0],["1996-11-13",7.1949,7.1949,7.1949,7.1949,0.0],["1996-11-14",7.1949,7.1949,7.1949,7.1949,0.0],["1996-11-15",7.2529,7.2529,7.2529,7.2529,2800.0],["1996-11-18",7.2529,7.3109,7.2529,7.3109,800.0],["1996-11-19",8.0652,8.0652,8.0652,8.0652,400.0],["1996-11-20",8.0652,8.0652,8.0652,8.0652,0.0],["1996-11-21",8.0652,8.0652,8.0652,8.0652,0.0],["1996-11-22",7.2529,7.3109,7.2529,7.2529,4200.0],["1996-11-25",7.1949,7.1949,7.1949,7.1949,600.0],["1996-11-26",7.1949,7.1949,7.1949,7.1949,0.0],["1996-11-27",7.1949,7.1949,7.1949,7.1949,0.0],["1996-11-29",7.1949,7.1949,7.1949,7.1949,0.0],["1996-12-02",7.1949,7.1949,7.1949,7.1949,600.0],["1996-12-03",7.1949,7.3109,7.1949,7.3109,2800.0],["1996-12-04",6.9628,6.9628,6.9628,6.9628,600.0],["1996-12-05",7.3689,8.0072,7.3689,8.0072,8000.0],["1996-12-06",7.427,7.485,7.427,7.485,1200.0],["1996-12-09",7.427,7.427,7.427,7.427,600.0],["1996-12-10",7.427,7.427,7.427,7.427,0.0],["1996-12-11",7.427,7.427,7.427,7.427,3200.0],["1996-12-12",7.7751,7.7751,7.7751,7.7751,200.0],["1996-12-13",7.659,7.659,7.427,7.427,600.0],["1996-12-16",8.2393,8.2393,7.543,7.543,1800.0],["1996-12-17",7.543,7.659,7.543,7.659,800.0],["1996-12-18",7.694,7.694,7.694,7.694,0.0],["1996-12-19",7.694,7.694,7.694,7.694,0.0],["1996-12-20",7.9272,8.8598,7.9272,8.0437,11600.0],["1996-12-23",7.8106,7.8106,7.8106,7.8106,200.0],["1996-12-24",7.8106,7.8106,7.8106,7.8106,0.0],["1996-12-26",7.8106,7.8106,7.8106,7.8106,0.0],["1996-12-27",7.8106,7.8106,7.8106,7.8106,0.0],["1996-12-30",8.3935,8.3935,8.2769,8.2769,1400.0],["1996-12-31",8.3643,8.51,8.2186,8.2186,19200.0],["1997-01-02",8.2186,8.2186,8.2186,8.2186,0.0],["1997-01-03",8.3935,8.6266,8.2186,8.2186,1800.0],["1997-01-06",8.2186,8.2186,8.0437,8.0437,4400.0],["1997-01-07",7.8689,7.8689,7.8689,7.8689,1400.0],["1997-01-08",7.8689,8.0146,7.8689,8.0146,12200.0],["1997-01-09",7.7523,7.7523,7.7523,7.7523,5200.0],["1997-01-10",8.1603,8.1603,8.102,8.102,1400.0],["1997-01-13",8.0437,8.0437,6.9946,6.9946,2200.0],["1997-01-14",7.1111,7.2277,7.1111,7.1111,9600.0],["1997-01-15",6.9946,7.5774,6.9946,6.9946,5400.0],["1997-01-16",7.5774,7.5774,7.5774,7.5774,200.0],["1997-01-17",7.5774,7.5774,7.5774,7.5774,200.0],["1997-01-20",7.4026,7.4026,7.4026,7.4026,200.0],["1997-01-21",7.4026,7.694,7.4026,7.6649,6400.0],["1997-01-22",7.694,7.694,7.694,7.694,400.0],["1997-01-23",7.1111,7.2277,6.9363,7.1111,41800.0],["1997-01-24",7.2277,7.2277,7.2277,7.2277,200.0],["1997-01-27",7.2277,7.2277,7.2277,7.2277,600.0],["1997-01-28",7.2277,7.3443,7.2277,7.3443,2600.0],["1997-01-29",7.3443,7.3443,7.3151,7.3151,4000.0],["1997-01-30",7.3151,7.3151,7.3151,7.3151,0.0],["1997-01-31",7.3151,7.3151,7.3151,7.3151,0.0],["1997-02-03",7.4609,7.5774,7.4317,7.4317,14400.0],["1997-02-04",7.3443,7.3443,7.3443,7.3443,400.0],["1997-02-05",7.286,7.5774,7.286,7.4317,2600.0],["1997-02-06",7.694,7.694,7.694,7.694,400.0],["1997-02-07",7.5192,7.5192,7.4026,7.4026,20200.0],["1997-02-10",7.5774,7.5774,7.1111,7.1111,14000.0],["1997-02-11",7.3734,7.3734,7.2277,7.2569,4000.0],["1997-02-12",7.3151,7.3589,7.3151,7.3589,19600.0],["1997-02-13",7.3443,7.4026,7.3443,7.4026,3400.0],["1997-02-14",7.4026,7.4026,7.4026,7.4026,2200.0],["1997-02-18",7.5192,7.694,7.5192,7.694,7000.0],["1997-02-19",7.694,7.9272,7.694,7.7815,8000.0],["1997-02-20",7.694,7.694,7.694,7.694,4000.0],["1997-02-21",7.694,7.694,7.694,7.694,0.0],["1997-02-24",7.5774,7.8106,7.5774,7.8106,7600.0],["1997-02-25",7.4609,7.9272,7.4609,7.5774,6600.0],["1997-02-26",7.7523,7.7523,7.5192,7.5192,400.0],["1997-02-27",7.694,7.694,7.5192,7.6649,2800.0],["1997-02-28",7.8106,7.8106,7.7232,7.7232,10200.0],["1997-03-03",7.7876,8.0803,7.7876,8.0803,13800.0],["1997-03-04",8.0803,8.0803,8.0803,8.0803,0.0],["1997-03-05",8.0803,8.0803,8.0803,8.0803,0.0],["1997-03-06",7.729,7.729,7.729,7.729,1000.0],["1997-03-07",7.6705,7.9632,7.6705,7.9632,1400.0],["1997-03-10",7.9632,7.9632,7.9632,7.9632,0.0],["1997-03-11",7.6705,7.7876,7.6705,7.7876,2600.0],["1997-03-12",7.7876,7.7876,7.4655,7.4655,2400.0],["1997-03-13",7.4363,7.4363,7.2899,7.3777,6600.0],["1997-03-14",7.4362,7.8461,7.4362,7.8461,11200.0],["1997-03-17",7.729,7.9632,7.6705,7.729,3200.0],["1997-03-18",7.7876,7.7876,7.7876,7.7876,1800.0],["1997-03-19",7.9047,7.9047,7.89,7.89,30000.0],["1997-03-20",7.9632,7.9632,7.729,7.729,1000.0],["1997-03-21",7.6705,7.729,7.4363,7.4363,3600.0],["1997-03-24",7.3191,7.3777,7.0849,7.1435,17000.0],["1997-03-25",7.1435,7.1435,7.1435,7.1435,0.0],["1997-03-26",7.1435,7.1435,7.1435,7.1435,0.0],["1997-03-27",7.0264,7.1142,7.0264,7.0264,6000.0],["1997-03-31",7.0849,7.202,7.0849,7.202,5200.0],["1997-04-01",7.0849,7.0849,7.0849,7.0849,3800.0],["1997-04-02",7.202,7.202,7.202,7.202,200.0],["1997-04-03",7.0264,7.202,7.0264,7.202,2000.0],["1997-04-04",7.202,7.2606,7.1728,7.2606,7600.0],["1997-04-07",7.3191,7.3191,7.2899,7.3191,1800.0],["1997-04-08",7.4363,7.4363,7.4363,7.4363,1000.0],["1997-04-09",7.8461,8.2853,7.8461,8.2853,10600.0],["1997-04-10",8.3146,8.3731,8.1974,8.1974,16000.0],["1997-04-11",8.1974,8.2267,8.1974,8.1974,7200.0],["1997-04-14",8.1682,8.1682,8.1682,8.1682,2000.0],["1997-04-15",8.256,8.7244,8.256,8.7244,26800.0],["1997-04-16",8.4317,8.5195,8.1974,8.3145,18000.0],["1997-04-17",8.4902,8.7244,8.4024,8.4902,26000.0],["1997-04-18",8.4902,8.4902,8.4902,8.4902,0.0],["1997-04-21",8.3731,8.3731,8.256,8.256,2600.0],["1997-04-22",8.2853,8.4316,8.1389,8.1389,7800.0],["1997-04-23",8.1389,8.1389,8.1389,8.1389,0.0],["1997-04-24",8.1389,8.1389,8.1389,8.1389,0.0],["1997-04-25",8.1974,8.4902,8.1974,8.4902,7600.0],["1997-04-28",8.4024,8.6659,8.4024,8.4317,7000.0],["1997-04-29",8.4317,8.4317,8.4317,8.4317,0.0],["1997-04-30",8.6073,8.7244,8.6073,8.7244,9600.0],["1997-05-01",8.5488,8.5488,8.5488,8.5488,1000.0],["1997-05-02",8.7244,8.7244,8.6659,8.6659,1400.0],["1997-05-05",8.7244,8.9586,8.6073,8.6073,7600.0],["1997-05-06",8.783,8.783,8.5488,8.5488,3600.0],["1997-05-07",8.5488,8.5488,8.5488,8.5488,0.0],["1997-05-08",8.5488,8.5488,8.5488,8.5488,0.0],["1997-05-09",8.5488,8.5488,8.4317,8.4317,15800.0],["1997-05-12",8.578,8.578,8.578,8.578,200.0],["1997-05-13",8.4317,8.5488,8.4317,8.5488,3000.0],["1997-05-14",8.5488,8.578,8.4317,8.578,4400.0],["1997-05-15",8.6073,8.783,8.5488,8.783,5200.0],["1997-05-16",8.9001,8.9001,8.6073,8.6073,3800.0],["1997-05-19",8.6659,8.6659,8.6659,8.6659,600.0],["1997-05-20",8.6659,8.6659,8.4317,8.4317,800.0],["1997-05-21",8.6659,8.6659,8.6659,8.6659,200.0],["1997-05-22",8.6659,8.6659,8.6659,8.6659,0.0],["1997-05-23",8.6659,8.6659,8.6659,8.6659,1200.0],["1997-05-27",8.5488,8.5488,8.4317,8.4317,3800.0],["1997-05-28",8.4963,8.4963,8.4669,8.4669,6000.0],["1997-05-29",8.4669,8.4669,8.4669,8.4669,0.0],["1997-05-30",8.6433,8.6433,8.4669,8.4669,600.0],["1997-06-02",8.8197,9.4077,8.8197,9.4077,9200.0],["1997-06-03",9.4077,9.4077,9.4077,9.4077,0.0],["1997-06-04",8.9961,9.0549,8.6433,8.6433,5800.0],["1997-06-05",8.6433,8.6433,8.6433,8.6433,0.0],["1997-06-06",8.6433,8.6433,8.6433,8.6433,0.0],["1997-06-09",8.5257,8.8197,8.5257,8.8197,800.0],["1997-06-10",8.8197,8.8197,8.8197,8.8197,0.0],["1997-06-11",8.8197,8.8197,8.8197,8.8197,0.0],["1997-06-12",8.8197,8.8197,8.8197,8.8197,0.0],["1997-06-13",8.6433,8.8197,8.4669,8.7315,14000.0],["1997-06-16",8.7021,8.7609,8.5845,8.5845,2000.0],["1997-06-17",8.5845,8.7609,8.5845,8.7315,14200.0],["1997-06-18",8.7021,8.7609,8.7021,8.7315,9200.0],["1997-06-19",8.6433,8.7609,8.6433,8.7609,11600.0],["1997-06-20",8.8785,9.0549,8.8785,8.9961,45400.0],["1997-06-23",8.8197,9.0549,8.8197,8.9373,1200.0],["1997-06-24",8.8197,9.0549,8.8197,9.0549,16200.0],["1997-06-25",8.9741,9.0549,8.9373,8.9667,9600.0],["1997-06-26",8.9373,8.9373,8.8785,8.8785,2800.0],["1997-06-27",8.8785,8.8785,8.8197,8.8197,2000.0],["1997-06-30",8.8197,8.9079,8.8197,8.8197,11400.0],["1997-07-01",8.9079,8.9079,8.8197,8.8197,1400.0],["1997-07-02",8.7021,8.7021,8.7021,8.7021,2200.0],["1997-07-03",8.8785,8.8785,8.8785,8.8785,200.0],["1997-07-07",8.7609,8.9373,8.7609,8.9373,2800.0],["1997-07-08",8.8785,9.1137,8.8785,8.8785,6200.0],["1997-07-09",9.1725,9.1725,9.1725,9.1725,600.0],["1997-07-10",9.1725,9.1725,9.1725,9.1725,0.0],["1997-07-11",9.2313,9.2901,9.0549,9.1137,11600.0],["1997-07-14",9.1137,9.2901,9.1137,9.1137,2800.0],["1997-07-15",9.2607,9.3489,9.2607,9.2607,2400.0],["1997-07-16",9.4665,9.4665,9.1725,9.1725,9200.0],["1997-07-17",9.1725,9.1725,9.1725,9.1725,0.0],["1997-07-18",9.1725,9.1725,9.1725,9.1725,200.0],["1997-07-21",9.1725,9.1725,9.1725,9.1725,1000.0],["1997-07-22",9.1725,9.1725,9.1725,9.1725,0.0],["1997-07-23",9.2901,9.2901,9.2901,9.2901,400.0],["1997-07-24",9.2901,9.2901,9.2901,9.2901,0.0],["1997-07-25",9.0549,9.2313,9.0549,9.2313,14000.0],["1997-07-28",9.2313,9.2313,9.2313,9.2313,0.0],["1997-07-29",9.1137,9.2313,9.1137,9.2313,7000.0],["1997-07-30",9.2313,9.2313,9.2313,9.2313,0.0],["1997-07-31",9.1725,9.2313,9.1725,9.2313,1800.0],["1997-08-01",9.2313,9.5253,9.0549,9.0549,21400.0],["1997-08-04",9.0549,9.0549,9.0549,9.0549,0.0],["1997-08-05",9.0549,9.0549,9.0549,9.0549,0.0],["1997-08-06",9.1725,9.1725,9.1725,9.1725,800.0],["1997-08-07",9.2901,9.2901,9.2313,9.2313,2200.0],["1997-08-08",9.2901,9.4077,9.2901,9.2901,4200.0],["1997-08-11",9.2901,9.2901,9.2901,9.2901,1600.0],["1997-08-12",9.2901,9.2901,9.2901,9.2901,0.0],["1997-08-13",9.2901,9.2901,9.2901,9.2901,0.0],["1997-08-14",9.2901,9.2901,9.2901,9.2901,0.0],["1997-08-15",9.0549,9.2901,9.0549,9.1137,2400.0],["1997-08-18",9.2313,9.2313,9.2313,9.2313,200.0],["1997-08-19",9.1725,9.2901,9.1137,9.1137,4200.0],["1997-08-20",9.1137,9.1137,8.9961,8.9961,25200.0],["1997-08-21",9.1725,9.1725,9.1725,9.1725,1000.0],["1997-08-22",8.9961,8.9961,8.9961,8.9961,400.0],["1997-08-25",8.9961,8.9961,8.9961,8.9961,0.0],["1997-08-26",8.9961,8.9961,8.9961,8.9961,0.0],["1997-08-27",9.1137,9.1137,9.1137,9.1137,400.0],["1997-08-28",9.1137,9.1137,9.1137,9.1137,0.0],["1997-08-29",9.0925,9.0925,9.0925,9.0925,1000.0],["1997-09-02",9.0925,9.0925,9.0925,9.0925,0.0],["1997-09-03",9.0925,9.0925,9.0925,9.0925,1200.0],["1997-09-04",9.0925,9.0925,9.0925,9.0925,0.0],["1997-09-05",9.1515,9.1515,9.1515,9.1515,800.0],["1997-09-08",9.1515,9.1515,9.1515,9.1515,3200.0],["1997-09-09",9.3286,9.3286,9.2696,9.3286,5400.0],["1997-09-10",9.5648,9.5648,9.4467,9.5353,18200.0],["1997-09-11",9.4467,9.4467,9.4467,9.4467,1000.0],["1997-09-12",9.4467,9.4467,9.4172,9.4172,2200.0],["1997-09-15",9.5058,9.5058,9.5058,9.5058,1200.0],["1997-09-16",9.4172,9.5057,9.4172,9.4172,10400.0],["1997-09-17",9.4762,9.5058,9.4762,9.5058,1600.0],["1997-09-18",9.5648,9.5648,9.5648,9.5648,1000.0],["1997-09-19",9.4762,9.5648,9.4762,9.5058,9200.0],["1997-09-22",9.5058,9.5058,9.5058,9.5058,0.0],["1997-09-23",9.5353,9.7124,9.5353,9.5353,1400.0],["1997-09-24",9.7124,9.7124,9.6829,9.6829,4400.0],["1997-09-25",9.6829,9.6829,9.6829,9.6829,0.0],["1997-09-26",9.801,9.801,9.801,9.801,400.0],["1997-09-29",9.801,9.801,9.6238,9.6238,1000.0],["1997-09-30",9.6238,9.801,9.6238,9.7124,5800.0],["1997-10-01",9.6534,9.6534,9.6534,9.6534,800.0],["1997-10-02",9.5796,9.7124,9.5796,9.7124,800.0],["1997-10-03",9.7124,9.7124,9.7124,9.7124,0.0],["1997-10-06",9.7419,9.7714,9.6238,9.6238,5600.0],["1997-10-07",9.6238,9.6238,9.6238,9.6238,0.0],["1997-10-08",9.6238,9.6238,9.6238,9.6238,0.0],["1997-10-09",9.6829,9.6829,9.0925,9.2105,23000.0],["1997-10-10",9.3286,9.5058,9.181,9.5058,5400.0],["1997-10-13",9.5648,9.5648,9.5648,9.5648,400.0],["1997-10-14",9.6829,9.6829,9.5648,9.6829,6000.0],["1997-10-15",9.801,10.2733,9.7419,10.0076,3000.0],["1997-10-16",9.7419,9.7419,9.7419,9.7419,1200.0],["1997-10-17",9.6238,9.7419,9.6238,9.7419,600.0],["1997-10-20",9.7419,9.7419,9.7419,9.7419,0.0],["1997-10-21",10.2733,10.2733,9.919,9.919,1200.0],["1997-10-22",9.9043,9.9043,9.9043,9.9043,800.0],["1997-10-23",10.0076,10.0076,9.801,9.801,4400.0],["1997-10-24",9.801,10.1552,9.801,10.1552,4200.0],["1997-10-27",10.1552,10.1552,10.1552,10.1552,0.0],["1997-10-28",9.4467,9.4467,9.4467,9.4467,24800.0],["1997-10-29",9.6829,9.6829,9.6829,9.6829,200.0],["1997-10-30",9.3286,9.6829,9.3286,9.5058,4000.0],["1997-10-31",9.5648,9.5648,9.4467,9.5648,3000.0],["1997-11-03",9.5648,9.5648,9.5648,9.5648,0.0],["1997-11-04",9.6829,9.6829,9.6829,9.6829,1200.0],["1997-11-05",9.919,9.919,9.5648,9.7419,4200.0],["1997-11-06",9.7419,9.7419,9.7419,9.7419,0.0],["1997-11-07",9.3286,9.3286,9.3286,9.3286,10600.0],["1997-11-10",9.3286,9.3286,9.3286,9.3286,0.0],["1997-11-11",9.2105,9.2105,9.2105,9.2105,200.0],["1997-11-12",9.2105,9.2105,9.2105,9.2105,0.0],["1997-11-13",9.6238,9.6238,9.2105,9.2105,600.0],["1997-11-14",9.2105,9.2105,9.2105,9.2105,0.0],["1997-11-17",9.4467,9.4467,9.2105,9.2105,800.0],["1997-11-18",9.4467,9.4467,9.4467,9.4467,5800.0],["1997-11-19",10.2733,10.2733,10.2733,10.2733,400.0],["1997-11-20",9.919,9.919,9.919,9.919,2000.0],["1997-11-21",9.919,9.919,9.919,9.919,0.0],["1997-11-24",10.0371,10.4504,9.919,10.3028,11400.0],["1997-11-25",10.4504,10.7161,10.3028,10.4504,9200.0],["1997-11-26",10.3914,10.5095,10.3914,10.5095,800.0],["1997-11-28",10.7161,10.7161,10.3323,10.3323,4800.0],["1997-12-01",10.598,10.8194,10.598,10.7456,1800.0],["1997-12-02",10.8932,11.0999,10.8637,11.0999,10400.0],["1997-12-03",10.9818,11.0408,10.9228,10.9818,1600.0],["1997-12-04",10.8637,10.8637,10.8637,10.8637,400.0],["1997-12-05",10.6275,10.8047,10.6275,10.8047,6600.0],["1997-12-08",10.7456,10.7752,10.7456,10.7752,1600.0],["1997-12-09",10.7456,10.7752,10.7456,10.7752,2000.0],["1997-12-10",10.7456,10.7456,10.7456,10.7456,200.0],["1997-12-11",10.7836,10.7836,10.7836,10.7836,0.0],["1997-12-12",10.7836,10.7836,10.7836,10.7836,0.0],["1997-12-15",10.7836,10.7836,10.6058,10.6058,1400.0],["1997-12-16",10.5466,10.7391,10.5466,10.7391,3000.0],["1997-12-17",10.7836,10.7836,10.6651,10.6651,2400.0],["1997-12-18",10.6651,10.6651,10.6651,10.6651,1400.0],["1997-12-19",10.8428,10.8428,10.5465,10.5614,4800.0],["1997-12-22",10.6651,10.6651,10.6651,10.6651,800.0],["1997-12-23",10.6651,10.6651,10.6651,10.6651,0.0],["1997-12-24",10.5466,10.5466,10.5466,10.5466,400.0],["1997-12-26",10.5466,10.5466,10.5466,10.5466,800.0],["1997-12-29",10.5614,10.6058,10.5614,10.6058,1400.0],["1997-12-30",10.7243,10.828,10.7243,10.828,1800.0],["1997-12-31",10.9021,10.9021,10.4873,10.4873,2600.0],["1998-01-02",10.4873,10.4873,10.4873,10.4873,0.0],["1998-01-05",10.4873,10.8428,10.2503,10.2503,7400.0],["1998-01-06",10.2503,10.2503,9.5985,9.717,16200.0],["1998-01-07",10.1911,10.1911,10.1911,10.1911,1600.0],["1998-01-08",9.8355,9.954,9.8355,9.954,400.0],["1998-01-09",9.88,9.88,9.7763,9.7763,5400.0],["1998-01-12",9.7763,9.7763,9.7763,9.7763,0.0],["1998-01-13",9.7763,9.7763,9.7763,9.7763,0.0],["1998-01-14",9.7763,9.7763,9.7763,9.7763,0.0],["1998-01-15",9.954,9.954,9.954,9.954,4600.0],["1998-01-16",9.8355,9.954,9.8355,9.8355,24200.0],["1998-01-20",10.3096,10.3096,10.3096,10.3096,200.0],["1998-01-21",10.3096,10.3096,10.3096,10.3096,0.0],["1998-01-22",9.954,9.954,9.954,9.954,200.0],["1998-01-23",9.954,9.954,9.954,9.954,0.0],["1998-01-26",9.954,9.9837,9.954,9.9689,19400.0],["1998-01-27",10.191,10.428,9.954,9.954,1200.0],["1998-01-28",10.2503,10.3688,10.2503,10.3688,600.0],["1998-01-29",10.0429,10.2503,10.0429,10.2503,6000.0],["1998-01-30",10.0133,10.1318,10.0133,10.1318,600.0],["1998-02-02",10.0133,10.4281,10.0133,10.0429,52800.0],["1998-02-03",10.0725,10.0725,10.0725,10.0725,2000.0],["1998-02-04",10.1911,10.1911,10.1911,10.1911,200.0],["1998-02-05",10.1911,10.1911,10.1911,10.1911,0.0],["1998-02-06",10.0726,10.2503,10.0133,10.0133,9200.0],["1998-02-09",10.4873,10.4873,10.4873,10.4873,1200.0],["1998-02-10",10.2503,10.2503,10.2503,10.2503,600.0],["1998-02-11",10.0133,10.0133,10.0133,10.0133,1000.0],["1998-02-12",10.0725,10.2799,10.0725,10.0725,3000.0],["1998-02-13",10.191,10.428,10.0725,10.0725,1800.0],["1998-02-17",10.3984,10.4281,10.3984,10.4281,800.0],["1998-02-18",10.0725,10.1614,10.0725,10.1318,42400.0],["1998-02-19",10.1318,10.1318,10.1318,10.1318,0.0],["1998-02-20",10.0725,10.0725,10.0725,10.0725,1200.0],["1998-02-23",10.0726,10.0726,10.0429,10.0429,800.0],["1998-02-24",10.0429,10.0429,10.0429,10.0429,0.0],["1998-02-25",10.3096,10.3096,10.1911,10.1911,4800.0],["1998-02-26",10.1911,10.1911,10.1911,10.1911,1400.0],["1998-02-27",10.3096,10.3096,10.3096,10.3096,3200.0],["1998-03-02",10.0503,10.2287,10.0503,10.1097,2600.0],["1998-03-03",10.1097,10.1097,10.1097,10.1097,0.0],["1998-03-04",10.1097,10.1097,10.1097,10.1097,0.0],["1998-03-05",10.1097,10.1097,10.1097,10.1097,1400.0],["1998-03-06",10.1097,10.1097,10.1097,10.1097,0.0],["1998-03-09",10.1097,10.1097,10.1097,10.1097,0.0],["1998-03-10",10.1097,10.1097,10.1097,10.1097,0.0],["1998-03-11",10.3327,10.3327,10.3327,10.3327,200.0],["1998-03-12",10.0503,10.0503,10.0503,10.0503,200.0],["1998-03-13",10.3179,10.3179,10.3179,10.3179,1000.0],["1998-03-16",10.526,10.5855,10.2881,10.5855,3800.0],["1998-03-17",10.5855,10.5855,10.5855,10.5855,0.0],["1998-03-18",10.1989,10.2881,10.1989,10.2881,4000.0],["1998-03-19",10.2064,10.2064,10.2064,10.2064,400.0],["1998-03-20",10.1692,10.1692,10.1692,10.1692,200.0],["1998-03-23",10.1692,10.1692,10.1692,10.1692,200.0],["1998-03-24",10.4666,10.4666,10.3327,10.3327,2600.0],["1998-03-25",10.3327,10.3327,10.3327,10.3327,0.0],["1998-03-26",10.3327,10.3327,10.3327,10.3327,0.0],["1998-03-27",10.4666,10.4666,10.4666,10.4666,400.0],["1998-03-30",10.2881,10.2881,10.2881,10.2881,200.0],["1998-03-31",10.3773,10.3773,10.3773,10.3773,600.0],["1998-04-01",10.4666,10.4666,10.2881,10.2881,1000.0],["1998-04-02",10.2881,10.2881,10.2881,10.2881,0.0],["1998-04-03",10.2881,10.303,10.2881,10.303,1400.0],["1998-04-06",10.2881,10.2881,10.2881,10.2881,1000.0],["1998-04-07",10.2881,10.2881,10.2733,10.2733,2000.0],["1998-04-08",10.2361,10.251,10.2361,10.251,4200.0],["1998-04-09",10.1692,10.2287,10.1692,10.2287,800.0],["1998-04-13",10.2064,10.2881,10.1692,10.1692,6200.0],["1998-04-14",10.3922,10.3922,10.3476,10.3476,800.0],["1998-04-15",10.3476,10.3476,10.1692,10.1692,1000.0],["1998-04-16",10.4666,10.4666,10.4666,10.4666,400.0],["1998-04-17",10.1692,10.2881,10.1692,10.1692,18600.0],["1998-04-20",10.2584,10.3179,10.1097,10.1097,32800.0],["1998-04-21",10.2287,10.2287,10.2287,10.2287,4000.0],["1998-04-22",10.1097,10.1692,10.1097,10.1097,1200.0],["1998-04-23",10.1097,10.1989,9.9908,9.9908,12800.0],["1998-04-24",10.1097,10.1097,9.9462,9.9462,4800.0],["1998-04-27",9.9462,9.9462,9.9462,9.9462,0.0],["1998-04-28",9.9462,9.9462,9.9462,9.9462,0.0],["1998-04-29",9.9313,9.9313,9.9313,9.9313,9600.0],["1998-04-30",9.8124,9.8124,9.8124,9.8124,600.0],["1998-05-01",10.0503,10.0503,9.8124,9.8124,1600.0],["1998-05-04",10.1692,10.1692,10.1692,10.1692,400.0],["1998-05-05",9.8124,9.8124,9.7529,9.8124,3400.0],["1998-05-06",9.9313,9.9313,9.8124,9.8124,4000.0],["1998-05-07",9.6934,9.7529,9.5745,9.6637,10200.0],["1998-05-08",9.7529,9.7529,9.5745,9.5745,13400.0],["1998-05-11",9.7529,9.7529,9.5745,9.5745,7400.0],["1998-05-12",9.5745,9.5745,9.5745,9.5745,0.0],["1998-05-13",9.7529,9.7529,9.515,9.5745,6400.0],["1998-05-14",9.634,9.634,9.515,9.515,2000.0],["1998-05-15",9.2772,9.2772,9.2474,9.2623,2800.0],["1998-05-18",9.2177,9.2177,9.2177,9.2177,200.0],["1998-05-19",9.515,9.5745,9.515,9.5745,1200.0],["1998-05-20",9.5745,9.5745,9.5745,9.5745,0.0],["1998-05-21",9.515,9.515,9.2772,9.2772,5800.0],["1998-05-22",9.2772,9.2772,9.2772,9.2772,6800.0],["1998-05-26",9.2474,9.3069,9.2177,9.2177,10600.0],["1998-05-27",9.3961,9.3961,9.2177,9.2177,4600.0],["1998-05-28",9.4375,9.4375,9.2583,9.4375,13600.0],["1998-05-29",9.3181,9.3181,9.1986,9.1986,2000.0],["1998-06-01",9.3479,9.3479,9.3479,9.3479,200.0],["1998-06-02",9.4375,9.4375,9.1389,9.2882,15200.0],["1998-06-03",9.2882,9.2882,9.2882,9.2882,0.0],["1998-06-04",9.4375,9.4375,9.1986,9.1986,400.0],["1998-06-05",9.1986,9.1986,9.1986,9.1986,5400.0],["1998-06-08",9.3628,9.5271,9.318,9.5271,2200.0],["1998-06-09",9.5271,9.5271,9.5271,9.5271,0.0],["1998-06-10",9.3778,9.557,9.3778,9.557,600.0],["1998-06-11",9.5122,9.5122,9.5122,9.5122,200.0],["1998-06-12",9.557,9.557,9.557,9.557,400.0],["1998-06-15",9.4674,9.557,9.4674,9.557,1600.0],["1998-06-16",9.4972,9.4972,9.109,9.109,12200.0],["1998-06-17",9.333,9.333,9.333,9.333,1000.0],["1998-06-18",9.333,9.333,9.333,9.333,0.0],["1998-06-19",9.109,9.2583,9.109,9.109,3600.0],["1998-06-22",9.109,9.109,9.0493,9.0493,3600.0],["1998-06-23",9.4076,9.4076,9.4076,9.4076,400.0],["1998-06-24",9.2285,9.4076,9.2285,9.4076,3600.0],["1998-06-25",9.4076,9.4076,9.4076,9.4076,0.0],["1998-06-26",9.333,9.4076,9.333,9.4076,1000.0],["1998-06-29",9.1389,9.3778,9.1389,9.3778,2400.0],["1998-06-30",9.4375,9.4375,9.2882,9.3628,8200.0],["1998-07-01",9.4375,9.8706,9.4076,9.8706,11200.0],["1998-07-02",9.8855,9.8855,9.766,9.766,1000.0],["1998-07-06",9.6167,9.8855,9.6167,9.8855,3800.0],["1998-07-07",9.6167,9.7063,9.6167,9.7063,400.0],["1998-07-08",9.7063,9.7063,9.7063,9.7063,0.0],["1998-07-09",9.6167,9.7959,9.6167,9.7959,3000.0],["1998-07-10",9.9154,9.9154,9.9154,9.9154,600.0],["1998-07-13",9.9154,9.9154,9.9154,9.9154,0.0],["1998-07-14",9.7959,9.7959,9.7959,9.7959,400.0],["1998-07-15",9.7959,9.8258,9.7959,9.8258,7200.0],["1998-07-16",9.8258,9.8258,9.8258,9.8258,0.0],["1998-07-17",9.766,9.8258,9.766,9.8258,4000.0],["1998-07-20",9.7362,9.7362,9.6167,9.6167,8600.0],["1998-07-21",9.6167,9.6167,9.557,9.557,6800.0],["1998-07-22",9.557,9.6167,9.557,9.6167,3600.0],["1998-07-23",9.4972,9.4972,9.4972,9.4972,800.0],["1998-07-24",9.4674,9.4972,9.4375,9.4972,2600.0],["1998-07-27",9.4972,9.4972,9.4972,9.4972,600.0],["1998-07-28",9.4076,9.4076,9.4076,9.4076,200.0],["1998-07-29",9.4077,9.4077,9.3479,9.3479,1400.0],["1998-07-30",9.3479,9.3479,9.3479,9.3479,0.0],["1998-07-31",9.318,9.318,9.2583,9.2583,2600.0],["1998-08-03",9.2285,9.2583,9.0791,9.0941,3400.0],["1998-08-04",8.9597,8.9597,8.8999,8.9223,800.0],["1998-08-05",8.8999,8.8999,8.8999,8.8999,2400.0],["1998-08-06",8.8999,8.8999,8.8999,8.8999,0.0],["1998-08-07",9.109,9.109,8.8999,9.0791,5200.0],["1998-08-10",9.2583,9.2583,8.8402,8.8402,5400.0],["1998-08-11",8.8701,8.8701,8.8701,8.8701,1800.0],["1998-08-12",8.9597,8.9597,8.8701,8.8701,400.0],["1998-08-13",8.9447,8.9447,8.9298,8.9298,1600.0],["1998-08-14",8.9298,8.9298,8.9298,8.9298,0.0],["1998-08-17",9.1389,9.1389,9.1389,9.1389,200.0],["1998-08-18",9.1389,9.1986,8.9895,8.9895,1200.0],["1998-08-19",8.9895,8.9895,8.9895,8.9895,0.0],["1998-08-20",8.9597,8.9597,8.8402,8.8402,5800.0],["1998-08-21",8.7805,8.7805,8.6013,8.6013,4000.0],["1998-08-24",8.6013,8.6013,8.6013,8.6013,0.0],["1998-08-25",8.6013,8.6013,8.4818,8.4818,5200.0],["1998-08-26",8.4818,8.5415,8.1832,8.3026,9400.0],["1998-08-27",8.2429,8.2429,7.6754,7.7202,13000.0],["1998-08-28",7.7761,8.1063,7.7686,8.1063,8200.0],["1998-08-31",8.0613,8.0613,7.9562,7.9562,6000.0],["1998-09-01",8.0163,8.1063,8.0163,8.0538,6000.0],["1998-09-02",8.1664,8.1664,8.1664,8.1664,400.0],["1998-09-03",8.1664,8.1664,7.9862,7.9862,1600.0],["1998-09-04",7.9863,8.1063,7.9863,8.0763,5000.0],["1998-09-08",7.9862,8.1964,7.9862,8.1964,1800.0],["1998-09-09",8.2865,8.4066,8.2264,8.2264,3600.0],["1998-09-10",8.2264,8.2865,8.2264,8.2264,6600.0],["1998-09-11",8.1664,8.2264,8.1664,8.1889,6800.0],["1998-09-14",8.2865,8.2865,8.1063,8.1364,7400.0],["1998-09-15",8.2565,8.3465,8.2565,8.3465,4400.0],["1998-09-16",8.3165,8.3165,8.3165,8.3165,200.0],["1998-09-17",8.2865,8.4066,8.2865,8.3766,1800.0],["1998-09-18",8.4066,8.5267,8.3615,8.5267,11600.0],["1998-09-21",8.7068,8.8569,8.6618,8.7669,5000.0],["1998-09-22",8.887,9.2472,8.887,9.2472,9400.0],["1998-09-23",9.1271,9.2172,9.0071,9.2022,5000.0],["1998-09-24",9.2247,9.2247,9.007,9.007,4200.0],["1998-09-25",9.1271,9.1271,8.887,8.977,1600.0],["1998-09-28",8.887,9.007,8.887,9.007,6600.0],["1998-09-29",8.887,8.887,8.887,8.887,200.0],["1998-09-30",9.007,9.007,8.947,8.977,2200.0],["1998-10-01",8.8269,8.8269,8.7969,8.7969,2200.0],["1998-10-02",8.5867,8.7669,8.5267,8.7669,2800.0],["1998-10-05",8.5267,8.5267,8.5267,8.5267,1400.0],["1998-10-06",8.4066,8.4066,8.1664,8.1664,4000.0],["1998-10-07",8.0463,8.0463,7.8962,7.8962,6800.0],["1998-10-08",7.8061,7.9262,7.8061,7.9262,2000.0],["1998-10-09",7.8061,7.8361,7.716,7.8361,19000.0],["1998-10-12",7.8361,7.8361,7.8361,7.8361,0.0],["1998-10-13",7.7761,7.8662,7.7761,7.8061,8200.0],["1998-10-14",7.9262,7.9262,7.9262,7.9262,400.0],["1998-10-15",7.9562,8.3165,7.9562,8.1664,12200.0],["1998-10-16",7.8061,8.2865,7.8061,8.2865,1000.0],["1998-10-19",8.2189,8.2189,8.2189,8.2189,400.0],["1998-10-20",8.3165,8.7068,8.2565,8.7068,5600.0],["1998-10-21",8.5867,8.5867,8.1964,8.3766,7400.0],["1998-10-22",8.5567,9.007,8.5567,8.6468,19200.0],["1998-10-23",8.887,8.887,8.7068,8.7068,12600.0],["1998-10-26",8.7068,8.7068,8.7068,8.7068,0.0],["1998-10-27",8.7969,9.0371,8.7969,9.0371,6000.0],["1998-10-28",9.0521,9.1872,9.0521,9.1872,10400.0],["1998-10-29",9.1872,9.1872,9.1872,9.1872,200.0],["1998-10-30",9.0371,9.1084,9.0371,9.0821,15600.0],["1998-11-02",9.1271,9.1271,8.887,8.887,3000.0],["1998-11-03",9.007,9.007,9.007,9.007,4200.0],["1998-11-04",9.0971,9.0971,9.0221,9.0221,1200.0],["1998-11-05",9.0971,9.0971,9.0446,9.0446,1400.0],["1998-11-06",9.0671,9.0671,8.932,8.932,4600.0],["1998-11-09",9.007,9.2472,8.8269,9.1271,29200.0],["1998-11-10",9.2472,9.2472,9.1271,9.2172,2000.0],["1998-11-11",9.0671,9.2472,9.0671,9.2472,600.0],["1998-11-12",9.1271,9.1271,8.917,8.917,4800.0],["1998-11-13",8.917,8.917,8.8569,8.8569,3400.0],["1998-11-16",8.887,8.887,8.887,8.887,600.0],["1998-11-17",8.7368,8.7368,8.6468,8.6468,2600.0],["1998-11-18",8.5867,8.6468,8.5867,8.6468,1000.0],["1998-11-19",8.6468,8.6468,8.6468,8.6468,0.0],["1998-11-20",8.5267,8.5867,8.5267,8.5267,1400.0],["1998-11-23",8.5267,8.5267,8.5267,8.5267,0.0],["1998-11-24",8.6468,8.6468,8.6468,8.6468,400.0],["1998-11-25",8.6468,8.887,8.5867,8.887,6800.0],["1998-11-27",8.887,8.887,8.887,8.887,0.0],["1998-11-30",8.7969,8.8569,8.7969,8.8569,3000.0],["1998-12-01",8.947,8.947,8.887,8.887,600.0],["1998-12-02",8.887,8.887,8.887,8.887,8000.0],["1998-12-03",8.7068,8.887,8.7068,8.7068,4600.0],["1998-12-04",8.7068,8.7068,8.7068,8.7068,0.0],["1998-12-07",8.7068,8.7068,8.5567,8.5567,5800.0],["1998-12-08",8.6618,8.8269,8.6618,8.8269,1400.0],["1998-12-09",8.887,8.887,8.7894,8.7894,4800.0],["1998-12-10",8.7669,8.7669,8.7669,8.7669,400.0],["1998-12-11",8.9285,8.9285,8.6872,8.7174,4000.0],["1998-12-14",8.6495,8.6872,8.1443,8.1443,19000.0],["1998-12-15",8.1443,8.3253,8.1443,8.3253,2400.0],["1998-12-16",8.1292,8.1292,7.9935,7.9935,8000.0],["1998-12-17",8.1141,8.1141,7.7521,7.7521,3600.0],["1998-12-18",7.9331,7.9935,7.7521,7.7823,9000.0],["1998-12-21",7.7823,7.7823,7.7823,7.7823,1600.0],["1998-12-22",7.9331,7.9633,7.8426,7.8426,2600.0],["1998-12-23",7.7823,7.9633,7.722,7.9633,14000.0],["1998-12-24",7.9633,7.9633,7.8728,7.8728,14400.0],["1998-12-28",7.722,7.9633,7.722,7.9633,20400.0],["1998-12-29",7.9633,8.1141,7.9633,8.0387,4000.0],["1998-12-30",8.0387,8.0387,7.9633,8.0312,5000.0],["1998-12-31",8.1744,8.1744,8.0538,8.1141,2600.0],["1999-01-04",8.0387,8.3253,8.0387,8.3253,3600.0],["1999-01-05",8.3856,8.5666,8.3856,8.4459,4200.0],["1999-01-06",8.3554,8.4308,8.3554,8.3554,800.0],["1999-01-07",8.3554,8.4158,8.2649,8.4158,7400.0],["1999-01-08",8.2649,8.2649,8.1443,8.1443,5800.0],["1999-01-11",8.3253,8.3253,7.6918,7.722,17800.0],["1999-01-12",7.6315,7.722,7.5862,7.722,10600.0],["1999-01-13",7.4807,7.6617,7.4807,7.5712,3200.0],["1999-01-14",7.4807,7.6617,7.4203,7.4957,7400.0],["1999-01-15",7.4807,7.7823,7.4807,7.7823,6600.0],["1999-01-19",7.7823,7.7823,7.7823,7.7823,0.0],["1999-01-20",7.541,7.541,7.541,7.541,200.0],["1999-01-21",7.541,7.6315,7.541,7.6315,3800.0],["1999-01-22",7.7823,7.8426,7.6164,7.8426,1600.0],["1999-01-25",7.7521,7.7521,7.541,7.6617,4800.0],["1999-01-26",7.722,7.903,7.6617,7.7823,6400.0],["1999-01-27",7.903,7.903,7.903,7.903,200.0],["1999-01-28",7.903,7.903,7.722,7.7521,11800.0],["1999-01-29",7.903,7.903,7.722,7.722,1800.0],["1999-02-01",7.9331,7.9331,7.722,7.722,3800.0],["1999-02-02",7.7521,7.9633,7.722,7.9633,9200.0],["1999-02-03",7.7823,7.7823,7.722,7.722,1800.0],["1999-02-04",7.903,7.903,7.8125,7.8125,1800.0],["1999-02-05",7.722,7.722,7.722,7.722,800.0],["1999-02-08",7.722,7.722,7.722,7.722,2000.0],["1999-02-09",7.6918,7.7069,7.6918,7.7069,8400.0],["1999-02-10",7.722,7.7823,7.5712,7.5712,5400.0],["1999-02-11",7.722,7.722,7.5712,7.5712,2000.0],["1999-02-12",7.722,7.7823,7.5712,7.5712,4800.0],["1999-02-16",7.5108,7.5108,7.2846,7.2846,8000.0],["1999-02-17",7.2394,7.2997,7.179,7.2092,3000.0],["1999-02-18",7.2092,7.2092,7.1639,7.179,3400.0],["1999-02-19",7.1489,7.179,6.9076,7.1187,10400.0],["1999-02-22",7.0885,7.1187,7.0584,7.1187,8600.0],["1999-02-23",7.1187,7.1187,7.1187,7.1187,600.0],["1999-02-24",7.1187,7.1489,7.1187,7.1187,10000.0],["1999-02-25",7.0584,7.2092,7.0584,7.2092,3400.0],["1999-02-26",7.1187,7.1187,6.7567,6.9679,19000.0],["1999-03-01",6.998,7.0282,6.998,7.0282,4000.0],["1999-03-02",7.0282,7.0282,6.9528,6.998,5400.0],["1999-03-03",6.9377,7.1187,6.9075,6.9377,19600.0],["1999-03-04",7.179,7.36,6.9377,7.0282,24200.0],["1999-03-05",7.0584,7.0584,7.0282,7.0584,2400.0],["1999-03-08",7.0584,7.0584,7.0584,7.0584,200.0],["1999-03-09",6.998,7.0584,6.998,7.0584,1000.0],["1999-03-10",6.9377,6.998,6.9377,6.998,6600.0],["1999-03-11",7.0282,7.0282,6.983,7.0282,5400.0],["1999-03-12",6.9679,6.9679,6.9075,6.9679,16800.0],["1999-03-15",6.9377,6.998,6.7567,6.8774,15400.0],["1999-03-16",6.8171,6.8321,6.6964,6.7869,17200.0],["1999-03-17",6.7567,6.7567,6.7567,6.7567,2000.0],["1999-03-18",6.7567,6.9377,6.7567,6.9377,3200.0],["1999-03-19",6.7869,6.9377,6.7869,6.9377,5000.0],["1999-03-22",6.9377,6.9377,6.7869,6.7869,2200.0],["1999-03-23",6.7869,6.8774,6.7869,6.7869,4800.0],["1999-03-24",6.8774,6.8774,6.8321,6.8321,1600.0],["1999-03-25",6.7869,6.8774,6.7869,6.8321,10200.0],["1999-03-26",6.7869,6.7869,6.7869,6.7869,1800.0],["1999-03-29",6.8774,6.9076,6.8171,6.9076,16600.0],["1999-03-30",6.9377,6.9679,6.9076,6.9076,8200.0],["1999-03-31",6.9226,7.2092,6.1535,6.2138,114200.0],["1999-04-01",6.3646,6.4551,6.1836,6.3043,20800.0],["1999-04-05",6.3344,6.4853,6.1836,6.4853,23600.0],["1999-04-06",6.4853,6.4853,6.2741,6.2967,21200.0],["1999-04-07",6.3344,6.3344,5.9574,6.063,18000.0],["1999-04-08",6.063,6.063,5.7462,5.7462,12000.0],["1999-04-09",5.7915,5.9121,5.7613,5.7613,52000.0],["1999-04-12",5.7915,5.9121,5.7312,5.7613,28400.0],["1999-04-13",5.7613,5.7613,5.4898,5.6105,21000.0],["1999-04-14",5.5803,5.7312,5.5803,5.7312,125200.0],["1999-04-15",5.7312,6.2741,5.6105,5.6105,119000.0],["1999-04-16",5.701,6.4853,5.6407,6.1384,68200.0],["1999-04-19",6.2138,6.3646,6.1082,6.1535,58600.0],["1999-04-20",6.063,6.2892,5.9876,6.1384,26000.0],["1999-04-21",6.2741,6.3194,6.2138,6.2289,24000.0],["1999-04-22",6.2439,6.2892,6.2439,6.2741,4600.0],["1999-04-23",6.3194,6.3194,6.063,6.2741,21200.0],["1999-04-26",6.3043,6.3043,6.1685,6.1685,2400.0],["1999-04-27",6.1685,6.3043,6.1685,6.2289,15600.0],["1999-04-28",6.3495,6.3646,6.2213,6.3646,6800.0],["1999-04-29",6.3646,6.3797,6.2741,6.2741,5600.0],["1999-04-30",6.3797,6.4551,6.3797,6.3948,3800.0],["1999-05-03",6.4551,6.5757,6.4551,6.5757,4400.0],["1999-05-04",6.5757,6.5757,6.4551,6.5456,17600.0],["1999-05-05",6.5456,6.5456,6.3269,6.3269,13400.0],["1999-05-06",6.44,6.44,6.2439,6.2741,11200.0],["1999-05-07",6.2892,6.2892,6.2741,6.2892,3600.0],["1999-05-10",6.2741,6.2741,6.0328,6.1535,11000.0],["1999-05-11",6.1384,6.2138,6.0931,6.2138,21400.0],["1999-05-12",6.2138,6.2138,6.1836,6.1836,4000.0],["1999-05-13",6.2138,6.2138,6.2138,6.2138,1000.0],["1999-05-14",6.2138,6.2439,6.1836,6.2439,4000.0],["1999-05-17",6.1836,6.3646,6.1233,6.2138,24800.0],["1999-05-18",6.1535,6.1535,6.063,6.0931,51000.0],["1999-05-19",6.1233,6.1233,5.9725,6.0328,155600.0],["1999-05-20",6.0328,6.0931,5.8066,5.8066,26000.0],["1999-05-21",5.9272,5.9272,5.701,5.7312,31400.0],["1999-05-24",5.7764,5.7764,5.5049,5.5502,28000.0],["1999-05-25",5.6256,5.8217,5.3692,5.8217,36800.0],["1999-05-26",5.8367,6.2892,5.8216,6.2439,14600.0],["1999-05-27",6.3156,6.3308,6.2549,6.2852,14400.0],["1999-05-28",6.2852,6.3308,6.1942,6.3156,11000.0],["1999-06-01",6.3308,6.3308,6.1031,6.3308,10000.0],["1999-06-02",6.3308,6.3308,6.3156,6.3156,5600.0],["1999-06-03",6.3156,6.3156,6.2549,6.2549,2200.0],["1999-06-04",6.3156,6.4371,6.2852,6.3308,18200.0],["1999-06-07",6.3308,6.3308,6.3156,6.3156,18600.0],["1999-06-08",6.3611,6.4371,6.3611,6.4219,15200.0],["1999-06-09",6.4522,6.4522,6.3763,6.4522,4600.0],["1999-06-10",6.4067,6.4371,6.3763,6.3763,14200.0],["1999-06-11",6.4371,6.4371,6.4067,6.4371,13600.0],["1999-06-14",6.4371,6.4371,6.3763,6.4067,2000.0],["1999-06-15",6.4067,6.4371,6.4067,6.4067,11800.0],["1999-06-16",6.4371,6.4371,6.3763,6.4067,6800.0],["1999-06-17",6.3763,6.4371,6.3763,6.3763,26400.0],["1999-06-18",6.4067,6.4371,6.3763,6.3763,16800.0],["1999-06-21",6.4371,6.4371,6.3763,6.3763,12000.0],["1999-06-22",6.3004,6.3763,6.3004,6.3763,4400.0],["1999-06-23",6.3004,6.3763,6.3004,6.3763,2600.0],["1999-06-24",6.3194,6.3194,6.2245,6.2245,7200.0],["1999-06-25",6.2852,6.2852,6.2245,6.2245,1600.0],["1999-06-28",6.2245,6.2852,6.1638,6.1941,8800.0],["1999-06-29",6.3156,6.3156,6.2549,6.2852,2400.0],["1999-06-30",6.2549,6.3156,6.2549,6.3156,3600.0],["1999-07-01",6.2549,6.3156,6.1942,6.3156,4600.0],["1999-07-02",6.1638,6.3156,6.1638,6.2397,7000.0],["1999-07-06",6.1638,6.3156,6.1638,6.3156,1400.0],["1999-07-07",6.2852,6.4371,6.2701,6.4219,19600.0],["1999-07-08",6.4219,6.4219,6.3156,6.3156,32400.0],["1999-07-09",6.4067,6.4067,6.2852,6.3156,10800.0],["1999-07-12",6.3156,6.3346,6.2852,6.2852,14200.0],["1999-07-13",6.2701,6.346,6.2701,6.346,3600.0],["1999-07-14",6.2701,6.346,6.2701,6.346,1000.0],["1999-07-15",6.346,6.346,6.2701,6.2701,21400.0],["1999-07-16",6.2093,6.2397,6.1941,6.1941,7000.0],["1999-07-19",6.2093,6.3156,6.2093,6.3156,9400.0],["1999-07-20",6.1941,6.1941,6.1638,6.1638,7200.0],["1999-07-21",6.1638,6.1941,6.1334,6.1941,22000.0],["1999-07-22",6.1258,6.1638,6.1258,6.1334,9400.0],["1999-07-23",6.1334,6.1638,6.1334,6.1334,4200.0],["1999-07-26",6.1941,6.1941,5.8298,5.8753,16800.0],["1999-07-27",5.8753,5.9361,5.8298,5.8602,5000.0],["1999-07-28",5.8602,5.8602,5.8602,5.8602,0.0],["1999-07-29",5.9588,5.9588,5.9588,5.9588,2200.0],["1999-07-30",6.1334,6.1334,5.8298,6.1334,40400.0],["1999-08-02",6.0879,6.0879,5.9816,6.0879,2600.0],["1999-08-03",6.0879,6.0879,6.0272,6.0879,2800.0],["1999-08-04",6.0879,6.0879,6.0272,6.0879,4200.0],["1999-08-05",6.0272,6.1334,6.0272,6.1334,1800.0],["1999-08-06",6.1334,6.1334,6.1334,6.1334,200.0],["1999-08-09",6.0271,6.0271,5.9057,5.9057,27400.0],["1999-08-10",5.8905,6.0271,5.8905,6.012,5800.0],["1999-08-11",6.012,6.012,5.9968,6.012,2800.0],["1999-08-12",5.8905,5.9816,5.8905,5.9512,2200.0],["1999-08-13",5.9512,5.9512,5.9512,5.9512,1200.0],["1999-08-16",6.012,6.1031,6.012,6.1031,2400.0],["1999-08-17",5.9816,5.9816,5.9816,5.9816,800.0],["1999-08-18",5.9816,5.9816,5.9816,5.9816,0.0],["1999-08-19",6.012,6.0727,6.012,6.0727,2000.0],["1999-08-20",6.012,6.012,6.012,6.012,400.0],["1999-08-23",6.012,6.1334,6.012,6.1334,5000.0],["1999-08-24",6.0727,6.1334,6.0727,6.0727,212400.0],["1999-08-25",6.012,6.012,5.9361,5.9361,17600.0],["1999-08-26",5.9209,5.9209,5.8905,5.8905,14600.0],["1999-08-27",5.8602,5.8602,5.8602,5.8602,7600.0],["1999-08-30",5.8712,5.8712,5.6265,5.6571,11400.0],["1999-08-31",5.6418,5.6418,5.6418,5.6418,400.0],["1999-09-01",5.6418,5.6418,5.6418,5.6418,1000.0],["1999-09-02",5.6036,5.6265,5.5959,5.5959,9200.0],["1999-09-03",5.6265,5.6418,5.5654,5.6418,4000.0],["1999-09-07",5.6418,5.6418,5.6418,5.6418,0.0],["1999-09-08",5.6112,5.6724,5.6112,5.6189,8000.0],["1999-09-09",5.6265,5.6265,5.6189,5.6265,8600.0],["1999-09-10",5.5959,5.5959,5.5959,5.5959,1600.0],["1999-09-13",5.5959,5.5959,5.5654,5.5959,4000.0],["1999-09-14",5.6265,5.6265,5.5654,5.5654,7600.0],["1999-09-15",5.5654,5.6265,5.5654,5.5807,5600.0],["1999-09-16",5.5807,5.5807,5.4278,5.4278,5800.0],["1999-09-17",5.5119,5.5195,5.4583,5.5195,13400.0],["1999-09-20",5.5348,5.5348,5.5348,5.5348,200.0],["1999-09-21",5.5195,5.5348,5.5195,5.5348,3200.0],["1999-09-22",5.5348,5.5348,5.5348,5.5348,0.0],["1999-09-23",5.4889,5.4889,5.4889,5.4889,400.0],["1999-09-24",5.5042,5.5042,5.5042,5.5042,200.0],["1999-09-27",5.5042,5.5042,5.5042,5.5042,400.0],["1999-09-28",5.5042,5.5348,5.5042,5.5348,3200.0],["1999-09-29",5.5348,5.6571,5.5042,5.6265,12000.0],["1999-09-30",5.5042,5.6571,5.5042,5.6265,5600.0],["1999-10-01",5.5654,5.5654,5.5654,5.5654,4000.0],["1999-10-04",5.6265,5.6265,5.5959,5.5959,1200.0],["1999-10-05",5.6265,5.6265,5.5654,5.6265,2000.0],["1999-10-06",5.6571,5.6571,5.5654,5.5654,7400.0],["1999-10-07",5.5501,5.5807,5.5501,5.5807,1400.0],["1999-10-08",5.5807,5.5807,5.5807,5.5807,0.0],["1999-10-11",5.5195,5.6112,5.5195,5.6112,4400.0],["1999-10-12",5.6418,5.6571,5.5348,5.5348,8800.0],["1999-10-13",5.5348,5.573,5.5195,5.5195,1000.0],["1999-10-14",5.5195,5.5271,5.5042,5.5195,27800.0],["1999-10-15",5.5195,5.5654,5.4583,5.4889,40600.0],["1999-10-18",5.4889,5.5195,5.4889,5.5195,2800.0],["1999-10-19",5.5195,5.5195,5.5195,5.5195,0.0],["1999-10-20",5.5195,5.5195,5.4736,5.4736,4600.0],["1999-10-21",5.4736,5.4889,5.3819,5.4889,4600.0],["1999-10-22",5.4736,5.4736,5.3819,5.4125,8000.0],["1999-10-25",5.5501,5.5501,5.5042,5.5348,12200.0],["1999-10-26",5.5042,5.5042,5.3819,5.5042,10800.0],["1999-10-27",5.4278,5.466,5.4125,5.4278,20400.0],["1999-10-28",5.5042,5.5348,5.4583,5.4583,16600.0],["1999-10-29",5.4736,5.4736,5.4583,5.4583,12400.0],["1999-11-01",5.4431,5.4507,5.0149,5.1984,22400.0],["1999-11-02",5.1793,5.229,5.1678,5.1984,27200.0],["1999-11-03",5.229,5.2596,5.1678,5.229,15400.0],["1999-11-04",5.2596,5.2596,5.1678,5.229,5000.0],["1999-11-05",5.2596,5.5042,5.2596,5.5042,10200.0],["1999-11-08",5.4431,5.4431,5.1984,5.2596,2800.0],["1999-11-09",5.2596,5.3819,5.2596,5.3819,1600.0],["1999-11-10",5.2596,5.3666,5.2596,5.3666,8800.0],["1999-11-11",5.4736,5.4736,5.4125,5.4125,3600.0],["1999-11-12",5.4125,5.4736,5.4125,5.4736,2400.0],["1999-11-15",5.4583,5.4736,5.4431,5.4431,3000.0],["1999-11-16",5.4736,5.6265,5.4736,5.6265,3000.0],["1999-11-17",5.6265,5.6724,5.6265,5.6265,54200.0],["1999-11-18",5.6265,5.6418,5.6265,5.6418,6000.0],["1999-11-19",5.6342,5.6342,5.6265,5.6265,2800.0],["1999-11-22",5.6112,5.6112,5.2596,5.3513,22400.0],["1999-11-23",5.3513,5.3513,5.3054,5.3054,12200.0],["1999-11-24",5.3972,5.5501,5.3513,5.5501,2600.0],["1999-11-26",5.5195,5.7183,5.5195,5.6571,19200.0],["1999-11-29",5.6265,5.6265,5.2596,5.2596,16400.0],["1999-11-30",5.2596,5.3207,5.2596,5.3207,5000.0],["1999-12-01",5.2596,5.3207,5.2596,5.3207,3600.0],["1999-12-02",5.2596,5.3207,5.1678,5.1678,13200.0],["1999-12-03",5.1373,5.2596,5.1373,5.2519,1800.0],["1999-12-06",5.2443,5.2596,5.229,5.229,2800.0],["1999-12-07",5.1678,5.1678,5.1067,5.122,6800.0],["1999-12-08",5.2596,5.2596,5.2137,5.2137,2000.0],["1999-12-09",5.2137,5.3207,5.2137,5.229,4600.0],["1999-12-10",5.2596,5.2596,5.229,5.2596,13200.0],["1999-12-13",5.209,5.3015,5.1166,5.1166,37800.0],["1999-12-14",5.1166,5.1166,4.8083,4.8083,39800.0],["1999-12-15",4.87,4.9316,4.7621,4.8546,11600.0],["1999-12-16",4.8392,4.9624,4.8392,4.87,17000.0],["1999-12-17",4.8469,4.9162,4.7775,4.7775,23400.0],["1999-12-20",4.7621,4.9162,4.7467,4.9008,27600.0],["1999-12-21",4.8083,4.9162,4.7467,4.7929,15800.0],["1999-12-22",4.7467,4.8392,4.7467,4.8392,9400.0],["1999-12-23",4.8083,5.0549,4.8083,4.8083,15800.0],["1999-12-27",4.9316,4.9316,4.7775,4.7929,4000.0],["1999-12-28",4.7775,4.8237,4.7621,4.8083,53400.0],["1999-12-29",4.8392,4.8854,4.8392,4.8392,4000.0],["1999-12-30",4.9008,5.394,4.9008,5.2399,6400.0],["1999-12-31",5.394,5.6405,5.394,5.5789,5400.0],["2000-01-03",5.4864,5.5481,5.4402,5.4402,7600.0],["2000-01-04",5.4556,5.4556,5.3015,5.3015,4400.0],["2000-01-05",5.3631,5.5096,5.3631,5.5096,4600.0],["2000-01-06",5.3631,5.394,5.3015,5.394,8000.0],["2000-01-07",5.3554,5.6714,5.3554,5.6714,13600.0],["2000-01-10",5.4248,5.6714,5.4248,5.6714,1000.0],["2000-01-11",5.4248,5.4248,5.1782,5.1782,8200.0],["2000-01-12",5.1166,5.1166,5.1166,5.1166,1000.0],["2000-01-13",5.2399,5.4248,5.2399,5.4209,8200.0],["2000-01-14",5.3015,5.4209,5.3015,5.4209,7000.0],["2000-01-18",5.394,5.394,5.1474,5.209,13400.0],["2000-01-19",5.1782,5.1782,4.9933,5.1474,6800.0],["2000-01-20",4.9933,5.1782,4.9933,4.9933,10800.0],["2000-01-21",5.0241,5.0241,4.9933,4.9933,11400.0],["2000-01-24",5.0549,5.0549,4.9316,5.0395,2600.0],["2000-01-25",5.0087,5.0087,4.8237,4.8237,9800.0],["2000-01-26",4.9316,4.9316,4.9316,4.9316,600.0],["2000-01-27",4.9933,4.9933,4.9933,4.9933,200.0],["2000-01-28",4.9933,4.9933,4.87,4.9316,13400.0],["2000-01-31",4.9316,4.9316,4.9316,4.9316,5600.0],["2000-02-01",4.87,5.1166,4.8083,4.8083,12800.0],["2000-02-02",4.7467,4.8083,4.685,4.7159,4800.0],["2000-02-03",4.7159,4.7159,4.6388,4.6388,17800.0],["2000-02-04",4.6388,5.2399,4.6234,4.8392,25800.0],["2000-02-07",5.2399,5.2861,5.1474,5.1474,1800.0],["2000-02-08",5.2244,5.2244,4.87,4.87,2800.0],["2000-02-09",5.6251,5.6251,5.4402,5.5173,20600.0],["2000-02-10",5.5481,5.733,5.5327,5.6714,12800.0],["2000-02-11",5.656,5.6675,5.656,5.656,1000.0],["2000-02-14",5.7484,5.7484,5.394,5.394,1000.0],["2000-02-15",5.4248,5.4248,5.4248,5.4248,400.0],["2000-02-16",5.5481,5.5481,5.2707,5.3015,4400.0],["2000-02-17",5.1936,5.4094,5.1936,5.4094,600.0],["2000-02-18",5.4248,5.4248,4.9625,4.9625,3800.0],["2000-02-22",4.9316,4.9933,4.3768,4.4385,14800.0],["2000-02-23",4.5001,5.1166,4.5001,4.8083,7000.0],["2000-02-24",4.8083,4.8083,4.7467,4.7467,5000.0],["2000-02-25",4.7467,5.0857,4.7467,5.0857,2600.0],["2000-02-28",4.7861,4.7861,4.7551,4.7551,2600.0],["2000-02-29",4.9726,4.9726,4.9726,4.9726,2800.0],["2000-03-01",4.8483,4.8483,4.5375,4.5997,8200.0],["2000-03-02",4.5997,4.8638,4.5997,4.5997,1000.0],["2000-03-03",4.6618,4.9105,4.6618,4.6618,3200.0],["2000-03-06",4.724,4.9726,4.4132,4.4132,9000.0],["2000-03-07",4.3821,4.4132,4.32,4.4132,2200.0],["2000-03-08",4.3977,4.4754,4.3977,4.4132,9200.0],["2000-03-09",4.5997,4.5997,4.4598,4.4598,6600.0],["2000-03-10",4.4754,4.4754,4.4132,4.4754,31800.0],["2000-03-13",4.4287,4.7084,4.4287,4.5919,5000.0],["2000-03-14",4.4754,4.4831,4.4443,4.452,2600.0],["2000-03-15",4.4443,4.7861,4.4287,4.6618,18000.0],["2000-03-16",4.6618,4.6618,4.5064,4.5064,6800.0],["2000-03-17",4.5064,4.5997,4.5064,4.5531,7400.0],["2000-03-20",4.5997,4.724,4.5686,4.5686,7000.0],["2000-03-21",4.5686,4.5686,4.5686,4.5686,0.0],["2000-03-22",4.7084,4.8172,4.7084,4.7084,16400.0],["2000-03-23",4.6618,4.6618,4.5997,4.5997,13200.0],["2000-03-24",4.724,5.1125,4.5997,4.724,20600.0],["2000-03-27",4.8483,4.8483,4.8483,4.8483,2200.0],["2000-03-28",4.5997,4.9105,4.5997,4.9105,37600.0],["2000-03-29",4.9105,4.9105,4.9105,4.9105,0.0],["2000-03-30",4.9105,4.9105,4.7861,4.9105,9400.0],["2000-03-31",4.8483,4.8483,4.7861,4.7861,4600.0],["2000-04-03",4.7551,4.8949,4.5997,4.7706,13600.0],["2000-04-04",4.6463,4.7551,4.6307,4.6307,11400.0],["2000-04-05",4.6463,4.724,4.5997,4.6618,26400.0],["2000-04-06",4.7551,4.7551,4.6307,4.6307,3600.0],["2000-04-07",4.6307,4.7551,4.6307,4.7551,6200.0],["2000-04-10",4.6307,4.6307,4.6307,4.6307,1400.0],["2000-04-11",4.6307,4.6463,4.5686,4.5997,9400.0],["2000-04-12",4.5997,4.6929,4.5997,4.6618,11000.0],["2000-04-13",4.6929,4.6929,4.6152,4.6307,1400.0],["2000-04-14",4.623,4.623,4.5531,4.5841,2600.0],["2000-04-17",4.6929,4.6929,4.6929,4.6929,2800.0],["2000-04-18",4.5997,4.6307,4.5841,4.5841,2400.0],["2000-04-19",4.5841,4.6152,4.3666,4.3666,9400.0],["2000-04-20",4.3666,4.4754,4.351,4.4132,12600.0],["2000-04-24",4.4132,4.4132,4.2889,4.2889,4600.0],["2000-04-25",4.351,4.351,4.351,4.351,4000.0],["2000-04-26",4.4443,4.5375,4.2889,4.2889,9800.0],["2000-04-27",4.4132,4.5375,4.2889,4.3821,6000.0],["2000-04-28",4.4754,4.4754,4.2889,4.351,13400.0],["2000-05-01",4.351,4.351,4.2733,4.2733,28000.0],["2000-05-02",4.351,4.351,4.2578,4.2578,39800.0],["2000-05-03",4.2578,4.2578,4.149,4.1801,41400.0],["2000-05-04",4.2578,4.2889,4.2578,4.2578,14600.0],["2000-05-05",4.2578,4.2578,4.149,4.1801,56000.0],["2000-05-08",4.1646,4.1801,4.149,4.149,2000.0],["2000-05-09",4.1801,4.1801,4.149,4.1646,30200.0],["2000-05-10",4.1801,4.1801,4.1179,4.1646,15400.0],["2000-05-11",4.1335,4.1335,3.9781,3.9936,78000.0],["2000-05-12",4.1024,4.1024,4.0402,4.0402,24800.0],["2000-05-15",4.0402,4.1956,4.0402,4.1646,74000.0],["2000-05-16",4.2578,4.351,4.2423,4.2423,32000.0],["2000-05-17",4.2889,4.2889,4.2423,4.2578,1200.0],["2000-05-18",4.2889,4.351,4.2578,4.32,121000.0],["2000-05-19",4.3355,4.3355,4.0402,4.1801,61400.0],["2000-05-22",4.2112,4.2578,4.1646,4.2578,30200.0],["2000-05-23",4.2267,4.32,4.2267,4.3044,61800.0],["2000-05-24",4.32,4.32,4.2539,4.2889,24600.0],["2000-05-25",4.351,4.4132,4.2889,4.32,57800.0],["2000-05-26",4.32,4.3355,4.2267,4.32,62000.0],["2000-05-30",4.3652,4.3652,4.3652,4.3652,4200.0],["2000-05-31",4.3652,4.3652,4.3495,4.3495,55600.0],["2000-06-01",4.3495,4.3652,4.3495,4.3495,64600.0],["2000-06-02",4.3652,4.3966,4.3495,4.3809,92400.0],["2000-06-05",4.3809,4.3809,4.3652,4.3652,34400.0],["2000-06-06",4.428,4.4437,4.3652,4.3809,38800.0],["2000-06-07",4.3809,4.3809,4.3652,4.3809,11000.0],["2000-06-08",4.3809,4.3809,4.3495,4.3652,50200.0],["2000-06-09",4.3652,4.3809,4.3495,4.3652,37400.0],["2000-06-12",4.3809,4.3966,4.3024,4.3181,36800.0],["2000-06-13",4.3652,4.3652,4.2082,4.2396,30400.0],["2000-06-14",4.3966,4.3966,4.2239,4.3024,80600.0],["2000-06-15",4.3338,4.3338,4.2553,4.2553,33000.0],["2000-06-16",4.2788,4.3024,4.271,4.2867,106600.0],["2000-06-19",4.3024,4.3024,4.2239,4.2239,35800.0],["2000-06-20",4.271,4.271,4.2239,4.2396,36800.0],["2000-06-21",4.2396,4.2396,4.1925,4.1925,34800.0],["2000-06-22",4.1611,4.1768,4.0668,4.0825,78000.0],["2000-06-23",4.1139,4.1139,4.0197,4.0511,121200.0],["2000-06-26",4.0982,4.1139,4.0825,4.1139,78800.0],["2000-06-27",4.1846,4.2003,4.0825,4.1139,101000.0],["2000-06-28",4.0982,4.1139,4.0825,4.0982,113400.0],["2000-06-29",4.0982,4.1139,4.0825,4.0982,106800.0],["2000-06-30",4.0825,4.1454,3.8941,3.8941,454200.0],["2000-07-03",3.902,4.1454,3.8941,4.0511,20400.0],["2000-07-05",4.0197,4.0825,4.0197,4.0511,29200.0],["2000-07-06",4.0668,4.1453,4.0668,4.1453,26600.0],["2000-07-07",4.2082,4.7734,4.1453,4.7734,46000.0],["2000-07-10",4.7577,4.8362,4.585,4.7734,17000.0],["2000-07-11",4.8205,4.8991,4.8205,4.8991,17800.0],["2000-07-12",4.8676,4.9305,4.8676,4.8676,24600.0],["2000-07-13",4.8833,4.9226,4.8833,4.9226,5200.0],["2000-07-14",4.8834,4.9462,4.8834,4.9462,3800.0],["2000-07-17",4.9462,4.9462,4.8205,4.8205,10600.0],["2000-07-18",4.8048,4.8205,4.8048,4.8048,3200.0],["2000-07-19",4.8048,4.9305,4.8048,4.8362,8600.0],["2000-07-20",4.8362,5.1503,4.8362,5.1503,4000.0],["2000-07-21",5.1503,5.1503,5.0404,5.0404,7000.0],["2000-07-24",5.0875,5.1346,5.009,5.009,15600.0],["2000-07-25",4.9933,4.9933,4.8048,4.8048,33800.0],["2000-07-26",4.8833,4.8833,4.2121,4.3966,22600.0],["2000-07-27",4.7106,4.7106,4.5379,4.5379,10400.0],["2000-07-28",4.5536,4.6635,4.5536,4.585,20000.0],["2000-07-31",4.585,4.8048,4.585,4.8048,12200.0],["2000-08-01",4.6635,4.6792,4.6635,4.6792,3200.0],["2000-08-02",4.8048,4.8048,4.8048,4.8048,200.0],["2000-08-03",4.7577,4.8048,4.7577,4.7577,5000.0],["2000-08-04",4.7577,4.7734,4.585,4.585,10400.0],["2000-08-07",4.5536,4.7263,4.5536,4.585,60400.0],["2000-08-08",4.8205,4.8205,4.7106,4.7106,1200.0],["2000-08-09",4.7106,4.7106,4.7106,4.7106,0.0],["2000-08-10",4.8205,4.8205,4.7734,4.7734,2400.0],["2000-08-11",4.7734,4.8362,4.7734,4.7734,7000.0],["2000-08-14",4.7734,4.7734,4.7577,4.7577,9400.0],["2000-08-15",4.8205,4.8205,4.7577,4.7577,6600.0],["2000-08-16",4.7577,4.8519,4.7577,4.8519,20600.0],["2000-08-17",4.8519,4.8519,4.8519,4.8519,0.0],["2000-08-18",4.8362,4.8362,4.8362,4.8362,800.0],["2000-08-21",4.7577,4.8676,4.7577,4.8676,1400.0],["2000-08-22",4.7263,4.7263,4.6164,4.7106,13600.0],["2000-08-23",4.6478,4.6478,4.6478,4.6478,2800.0],["2000-08-24",4.6792,4.6949,4.6792,4.6792,9200.0],["2000-08-25",4.7106,4.7106,4.7106,4.7106,800.0],["2000-08-28",4.6635,4.7106,4.6635,4.6635,35000.0],["2000-08-29",4.6949,4.742,4.6792,4.742,42200.0],["2000-08-30",4.7877,4.7877,4.756,4.7877,8400.0],["2000-08-31",4.756,4.7877,4.7243,4.7243,50000.0],["2000-09-01",4.7322,4.7401,4.7084,4.7243,17000.0],["2000-09-05",4.7084,4.7084,4.7084,4.7084,3800.0],["2000-09-06",4.7084,4.7084,4.7084,4.7084,200.0],["2000-09-07",4.7084,4.8035,4.7084,4.8035,3400.0],["2000-09-08",4.7084,4.8194,4.7084,4.8194,4000.0],["2000-09-11",4.7718,4.8352,4.7718,4.8352,3600.0],["2000-09-12",4.867,4.867,4.8511,4.867,30400.0],["2000-09-13",4.8828,4.8828,4.8828,4.8828,24200.0],["2000-09-14",4.8511,4.8511,4.756,4.7877,3400.0],["2000-09-15",4.8511,4.8511,4.8511,4.8511,3800.0],["2000-09-18",4.8511,4.8511,4.8194,4.8194,4800.0],["2000-09-19",4.8035,4.8035,4.8035,4.8035,1200.0],["2000-09-20",4.7877,4.7877,4.4389,4.5023,7000.0],["2000-09-21",4.5816,4.5816,4.1218,4.2487,18000.0],["2000-09-22",4.3121,4.3121,4.2645,4.3121,8600.0],["2000-09-25",4.2962,4.2962,4.2962,4.2962,400.0],["2000-09-26",4.2962,4.2962,4.2962,4.2962,0.0],["2000-09-27",4.4072,4.4072,4.3755,4.3914,2800.0],["2000-09-28",4.3438,4.3914,4.3438,4.3597,25400.0],["2000-09-29",4.4072,4.4072,4.3596,4.3755,17200.0],["2000-10-02",4.4072,4.4072,4.3438,4.3438,1400.0],["2000-10-03",4.3438,4.3596,4.2962,4.3121,39000.0],["2000-10-04",4.2962,4.3121,4.2328,4.2328,7200.0],["2000-10-05",4.3121,4.3121,4.2962,4.2962,1600.0],["2000-10-06",4.2328,4.3121,4.2328,4.2962,29000.0],["2000-10-09",4.2328,4.2328,4.2328,4.2328,600.0],["2000-10-10",4.2328,4.2328,4.2328,4.2328,0.0],["2000-10-11",4.3121,4.3121,4.2962,4.2962,2000.0],["2000-10-12",4.3121,4.3121,4.2804,4.2804,1400.0],["2000-10-13",4.2328,4.3596,4.2328,4.3121,9000.0],["2000-10-16",4.2804,4.3596,4.2804,4.3279,6000.0],["2000-10-17",4.3597,4.3597,4.3597,4.3597,200.0],["2000-10-18",4.2962,4.2962,4.2804,4.2962,11600.0],["2000-10-19",4.2962,4.2962,4.2962,4.2962,2200.0],["2000-10-20",4.2962,4.2962,4.2645,4.2962,6400.0],["2000-10-23",4.2487,4.3121,4.106,4.2487,40200.0],["2000-10-24",4.3121,4.3121,4.1853,4.2487,13200.0],["2000-10-25",4.3121,4.3121,4.2487,4.2487,13000.0],["2000-10-26",4.2487,4.2487,4.1219,4.1219,4200.0],["2000-10-27",4.1219,4.3121,4.1219,4.2962,45200.0],["2000-10-30",4.2487,4.4389,4.2487,4.4389,36600.0],["2000-10-31",4.3121,4.4389,4.3121,4.4389,16000.0],["2000-11-01",4.4389,4.4389,4.3121,4.3755,2000.0],["2000-11-02",4.4389,4.4706,4.4389,4.4389,20200.0],["2000-11-03",4.4389,4.4706,4.3755,4.4389,16600.0],["2000-11-06",4.4706,4.6292,4.4706,4.6292,9000.0],["2000-11-07",4.5975,5.0572,4.5975,5.0572,21400.0],["2000-11-08",5.0572,5.0572,4.9462,4.9462,10400.0],["2000-11-09",4.9541,5.0572,4.8828,4.9462,24200.0],["2000-11-10",5.0096,5.0572,4.9145,5.0096,13200.0],["2000-11-13",4.9145,5.0096,4.6926,4.7718,12800.0],["2000-11-14",4.7401,4.7718,4.7401,4.7718,5600.0],["2000-11-15",4.6926,4.756,4.534,4.756,4800.0],["2000-11-16",4.756,4.756,4.5657,4.5657,5800.0],["2000-11-17",4.756,4.756,4.6292,4.6926,11800.0],["2000-11-20",4.5974,4.5974,4.5974,4.5974,1000.0],["2000-11-21",4.5974,4.5974,4.5974,4.5974,200.0],["2000-11-22",4.5974,4.7243,4.5974,4.7084,5800.0],["2000-11-24",4.6926,4.6926,4.6926,4.6926,1200.0],["2000-11-27",4.5974,4.756,4.5974,4.756,4400.0],["2000-11-28",4.756,4.756,4.6529,4.6926,3400.0],["2000-11-29",4.6292,4.6926,4.6292,4.6609,17800.0],["2000-11-30",4.6292,4.6926,4.6292,4.6609,10000.0],["2000-12-01",4.6609,4.6926,4.6609,4.6767,2800.0],["2000-12-04",4.6926,4.6926,4.6926,4.6926,400.0],["2000-12-05",4.6767,4.6767,4.6292,4.6292,4400.0],["2000-12-06",4.6926,4.6926,4.6609,4.6767,7000.0],["2000-12-07",4.6926,4.6926,4.6609,4.6609,6200.0],["2000-12-08",4.6926,4.6926,4.6926,4.6926,400.0],["2000-12-11",4.6292,4.6292,4.5974,4.5974,1200.0],["2000-12-12",4.6926,4.6926,4.5182,4.6133,31400.0],["2000-12-13",4.7395,4.7395,4.6114,4.6434,28600.0],["2000-12-14",4.6114,4.7395,4.6114,4.7395,16400.0],["2000-12-15",4.6754,4.8676,4.6114,4.6154,18600.0],["2000-12-18",4.6754,4.7715,4.6114,4.6114,16400.0],["2000-12-19",4.6274,4.6274,4.5473,4.5473,21200.0],["2000-12-20",4.5473,4.5513,4.4353,4.4353,8000.0],["2000-12-21",4.4353,4.4353,4.4353,4.4353,1200.0],["2000-12-22",4.4833,4.6154,4.4513,4.4513,7800.0],["2000-12-26",4.4833,4.6594,4.4513,4.6594,4000.0],["2000-12-27",4.6114,4.6434,4.4833,4.6114,43600.0],["2000-12-28",4.6114,4.8996,4.6114,4.8836,148200.0],["2000-12-29",4.8836,5.2839,4.8195,5.0597,43600.0],["2001-01-02",5.0757,5.0757,5.0597,5.0597,11400.0],["2001-01-03",5.0757,5.1077,5.0597,5.1077,20200.0],["2001-01-04",5.0757,5.5721,5.0597,5.5721,26200.0],["2001-01-05",5.2518,5.6361,5.2518,5.5721,11200.0],["2001-01-08",5.444,5.444,5.3199,5.3199,3400.0],["2001-01-09",5.444,5.444,5.3159,5.3159,1000.0],["2001-01-10",5.2198,5.2839,5.2198,5.2839,4400.0],["2001-01-11",5.3799,5.3799,5.3799,5.3799,1200.0],["2001-01-12",5.1878,5.3479,5.1238,5.2038,9200.0],["2001-01-16",5.2038,5.2038,5.2038,5.2038,400.0],["2001-01-17",5.1558,5.412,5.1238,5.412,3200.0],["2001-01-18",5.412,5.412,5.412,5.412,200.0],["2001-01-19",5.396,5.396,5.396,5.396,1000.0],["2001-01-22",5.396,5.396,5.396,5.396,0.0],["2001-01-23",5.3479,5.476,5.3479,5.476,1200.0],["2001-01-24",5.476,5.5561,5.476,5.476,3400.0],["2001-01-25",5.5401,6.4047,5.5401,5.9243,17400.0],["2001-01-26",5.8923,5.8923,5.7642,5.8923,6400.0],["2001-01-29",5.8603,5.8603,5.8603,5.8603,400.0],["2001-01-30",5.8603,5.8603,5.8603,5.8603,0.0],["2001-01-31",5.7962,5.8283,5.7642,5.7642,5000.0],["2001-02-01",5.7322,5.8603,5.7322,5.8603,4000.0],["2001-02-02",5.7002,5.8283,5.6361,5.8283,2800.0],["2001-02-05",5.7962,5.8283,5.3159,5.476,8600.0],["2001-02-06",5.412,5.5721,5.3319,5.3319,9000.0],["2001-02-07",5.3319,5.3799,5.3319,5.3799,78000.0],["2001-02-08",5.3799,5.5721,5.3719,5.5721,15200.0],["2001-02-09",5.5401,5.5401,5.3319,5.5401,12800.0],["2001-02-12",5.508,5.508,5.3799,5.3799,4000.0],["2001-02-13",5.3799,5.444,5.3799,5.412,4400.0],["2001-02-14",5.412,5.412,5.412,5.412,0.0],["2001-02-15",5.3799,5.412,5.3319,5.3319,11400.0],["2001-02-16",5.3319,5.444,5.3319,5.412,10800.0],["2001-02-20",5.3799,5.444,5.3639,5.3639,5800.0],["2001-02-21",5.3319,5.412,5.2999,5.3159,21600.0],["2001-02-22",5.2999,5.2999,5.2518,5.2518,8000.0],["2001-02-23",5.2518,5.2999,5.2518,5.2518,6200.0],["2001-02-26",5.3319,5.396,5.3319,5.396,6800.0],["2001-02-27",5.3617,5.3617,5.3133,5.3133,7400.0],["2001-02-28",5.3294,5.4102,5.3294,5.4102,2400.0],["2001-03-01",5.4102,5.4909,5.4102,5.4909,1000.0],["2001-03-02",5.4263,5.4263,5.4102,5.4102,5400.0],["2001-03-05",5.3617,5.3617,5.2487,5.2971,5400.0],["2001-03-06",5.2971,5.2971,5.2971,5.2971,0.0],["2001-03-07",5.3456,5.3617,5.3294,5.3294,4400.0],["2001-03-08",5.3456,5.3456,5.3456,5.3456,21800.0],["2001-03-09",5.3617,5.4263,5.3335,5.3335,2000.0],["2001-03-12",5.3335,5.4263,5.2971,5.4263,9600.0],["2001-03-13",5.3294,5.3294,5.3133,5.3133,6200.0],["2001-03-14",5.3133,5.3617,5.3133,5.3617,2200.0],["2001-03-15",5.3456,5.3456,5.3456,5.3456,9400.0],["2001-03-16",5.3133,5.3133,5.3133,5.3133,200.0],["2001-03-19",5.3133,5.3133,5.2971,5.2971,28600.0],["2001-03-20",5.2487,5.2648,5.1033,5.1679,6400.0],["2001-03-21",5.1679,5.2325,5.1679,5.2325,7400.0],["2001-03-22",5.1033,5.2325,5.1033,5.2325,7200.0],["2001-03-23",5.1033,5.1033,5.1033,5.1033,600.0],["2001-03-26",5.1033,5.1033,5.1033,5.1033,4000.0],["2001-03-27",5.2325,5.2325,5.0387,5.0387,800.0],["2001-03-28",5.071,5.071,5.0387,5.0387,41600.0],["2001-03-29",4.9741,5.1033,4.9741,5.1033,14800.0],["2001-03-30",5.2325,5.2648,5.2325,5.2648,5800.0],["2001-04-02",5.1679,5.1679,5.0387,5.0549,15400.0],["2001-04-03",5.0549,5.071,5.0549,5.071,10000.0],["2001-04-04",5.281,5.281,5.071,5.1679,3800.0],["2001-04-05",5.071,5.1679,5.071,5.1679,4400.0],["2001-04-06",5.281,5.281,5.281,5.281,400.0],["2001-04-09",5.1938,5.2093,5.1938,5.2093,13000.0],["2001-04-10",5.3953,5.4599,5.3953,5.4599,1200.0],["2001-04-11",5.4909,5.5245,5.4832,5.4832,5800.0],["2001-04-12",5.4522,5.4522,5.2325,5.2454,8200.0],["2001-04-16",5.2713,5.2713,5.2454,5.2454,1800.0],["2001-04-17",5.2868,5.4392,5.2713,5.4263,3800.0],["2001-04-18",5.4263,5.4263,5.2584,5.4134,7200.0],["2001-04-19",5.4392,5.478,5.4392,5.478,7400.0],["2001-04-20",5.478,6.2661,5.4754,6.2661,13800.0],["2001-04-23",5.6847,6.2015,5.6847,6.1963,17600.0],["2001-04-24",6.1963,6.1963,6.0723,6.1963,2400.0],["2001-04-25",6.1963,6.1963,5.9431,6.0723,16200.0],["2001-04-26",6.1343,6.2015,6.0077,6.2015,36400.0],["2001-04-27",6.2015,6.2015,6.0723,6.0723,25200.0],["2001-04-30",5.9431,6.1033,5.9199,6.0904,23800.0],["2001-05-01",6.155,6.1731,5.9457,6.1524,2200.0],["2001-05-02",6.0335,6.8217,6.0335,6.8217,20600.0],["2001-05-03",6.7726,6.7726,6.7054,6.7054,2600.0],["2001-05-04",6.7054,6.7726,6.6072,6.6537,19200.0],["2001-05-07",6.6537,6.7441,6.6537,6.7441,1800.0],["2001-05-08",6.7571,7.6227,6.7571,7.2506,29200.0],["2001-05-09",7.4289,7.7493,7.4289,7.6873,24600.0],["2001-05-10",7.7312,7.8139,7.3772,7.739,31400.0],["2001-05-11",7.7519,7.8139,7.3152,7.8139,42800.0],["2001-05-14",7.8139,7.9457,7.5813,7.863,45800.0],["2001-05-15",7.8191,7.9276,7.8191,7.8294,33800.0],["2001-05-16",7.757,7.8837,7.757,7.8811,17600.0],["2001-05-17",7.9069,7.9586,7.8682,7.8759,14800.0],["2001-05-18",7.8268,7.9173,7.8268,7.8811,13600.0],["2001-05-21",7.9069,8.2041,7.9069,8.2041,13800.0],["2001-05-22",8.217,8.2687,8.1834,8.2196,35600.0],["2001-05-23",8.2377,8.2377,7.6098,7.726,18200.0],["2001-05-24",7.7519,8.0051,7.6253,7.6821,30400.0],["2001-05-25",7.8552,8.2687,7.8552,8.2428,34800.0],["2001-05-29",8.2377,8.248,8.155,8.2144,32400.0],["2001-05-30",8.1572,8.282,8.1572,8.2482,28400.0],["2001-05-31",8.2482,8.968,8.2482,8.6146,64200.0],["2001-06-01",8.6796,8.6796,8.5288,8.6068,28400.0],["2001-06-04",8.6198,8.7419,8.4561,8.5756,22200.0],["2001-06-05",8.4483,8.703,8.4483,8.6406,14800.0],["2001-06-06",8.5263,8.5263,8.2066,8.4613,16000.0],["2001-06-07",8.3963,8.4093,8.0949,8.1053,9200.0],["2001-06-08",8.1209,8.1209,7.5569,7.8246,25600.0],["2001-06-11",7.822,7.9363,7.8116,7.9363,5400.0],["2001-06-12",7.8818,7.9364,7.8168,7.8298,20000.0],["2001-06-13",7.8298,7.8974,7.7311,7.8038,6200.0],["2001-06-14",7.6687,7.7752,7.6661,7.6713,7600.0],["2001-06-15",7.7311,7.7934,7.6011,7.6895,31400.0],["2001-06-18",7.5855,7.7544,7.5855,7.7544,5400.0],["2001-06-19",7.6401,7.796,6.9307,7.0684,31200.0],["2001-06-20",6.9956,7.2113,6.8215,7.2113,36600.0],["2001-06-21",7.2867,7.2867,6.8839,6.8865,13000.0],["2001-06-22",6.9255,7.2165,6.8397,7.0502,24000.0],["2001-06-25",7.0476,7.6089,6.8631,7.4166,41000.0],["2001-06-26",7.4166,7.6245,7.0164,7.0164,15800.0],["2001-06-27",7.0164,7.0164,6.4811,6.4811,26000.0],["2001-06-28",6.8267,7.123,6.5071,6.7955,23400.0],["2001-06-29",6.5746,8.0559,6.5695,7.5933,121000.0],["2001-07-02",7.5362,7.6895,7.3387,7.3387,56200.0],["2001-07-03",7.3283,7.7337,7.2061,7.2243,16600.0],["2001-07-05",7.375,7.4192,7.2945,7.3361,10600.0],["2001-07-06",7.3361,7.4296,7.2347,7.401,16600.0],["2001-07-09",7.3335,7.6661,7.2295,7.6349,12400.0],["2001-07-10",7.5881,7.6531,7.5491,7.6219,21600.0],["2001-07-11",7.5154,7.6505,7.3776,7.6375,17000.0],["2001-07-12",7.3698,7.7155,7.3698,7.6921,60000.0],["2001-07-13",7.6921,8.0559,7.6817,7.77,43600.0],["2001-07-16",7.7311,8.0169,7.7285,7.913,24200.0],["2001-07-17",7.9,7.9831,7.9,7.9649,9400.0],["2001-07-18",7.926,8.0559,7.8402,7.926,111200.0],["2001-07-19",8.0559,8.2768,8.0559,8.1364,7800.0],["2001-07-20",8.0039,8.0559,7.887,7.9234,21200.0],["2001-07-23",7.9208,7.9208,7.6505,7.7986,4800.0],["2001-07-24",7.9649,7.9675,7.7051,7.9675,8200.0],["2001-07-25",7.9753,7.9883,7.7544,7.9441,12400.0],["2001-07-26",8.0403,8.0507,7.7467,7.835,25800.0],["2001-07-27",7.8376,7.9779,7.7311,7.7908,48400.0],["2001-07-30",7.796,7.8064,7.5777,7.5855,5000.0],["2001-07-31",7.5362,7.9026,7.5362,7.6167,19400.0],["2001-08-01",7.7077,7.7804,7.6167,7.7441,4400.0],["2001-08-02",7.796,7.796,7.6661,7.6947,7000.0],["2001-08-03",7.6661,7.9,7.6427,7.8402,12000.0],["2001-08-06",7.6063,7.796,7.6063,7.796,2800.0],["2001-08-07",7.6791,7.6791,7.5362,7.5362,2400.0],["2001-08-08",7.7181,7.822,7.6401,7.6661,22600.0],["2001-08-09",7.6661,7.7726,7.5725,7.5725,6800.0],["2001-08-10",7.5725,7.6011,7.4764,7.6011,6400.0],["2001-08-13",7.5362,7.5362,7.3413,7.3413,1800.0],["2001-08-14",7.4712,7.5907,7.3568,7.3802,4000.0],["2001-08-15",7.5258,7.5258,7.3075,7.4894,5800.0],["2001-08-16",7.4504,7.5777,7.3153,7.5777,2400.0],["2001-08-17",7.4634,7.77,7.4608,7.5362,6200.0],["2001-08-20",7.2841,7.796,7.2841,7.7882,4800.0],["2001-08-21",7.7908,7.7934,7.3542,7.3802,25000.0],["2001-08-22",7.3153,7.6453,7.2763,7.2867,8600.0],["2001-08-23",7.2789,7.4764,7.2763,7.375,12200.0],["2001-08-24",7.4946,7.5076,7.4374,7.5076,1600.0],["2001-08-27",7.4452,7.5076,7.2685,7.4556,4400.0],["2001-08-28",7.2997,7.4868,7.2997,7.414,6400.0],["2001-08-29",7.5395,7.5395,7.1133,7.1917,8400.0],["2001-08-30",7.4428,7.4506,7.1996,7.4323,4400.0],["2001-08-31",7.4323,7.4454,7.3329,7.4454,10400.0],["2001-09-04",7.3879,7.4506,7.3643,7.4506,6200.0],["2001-09-05",7.3094,7.4166,7.2623,7.2623,2200.0],["2001-09-06",7.4506,7.4506,7.3042,7.3225,5400.0],["2001-09-07",7.3356,7.4271,7.2126,7.4271,3000.0],["2001-09-10",7.3094,7.3094,7.3042,7.3042,1400.0],["2001-09-17",7.2257,7.3225,5.2565,6.5458,10200.0],["2001-09-18",6.211,6.5406,6.211,6.5379,4400.0],["2001-09-19",6.5379,6.8099,6.2241,6.4072,28000.0],["2001-09-20",6.4203,6.4203,6.2293,6.2764,10600.0],["2001-09-21",4.9688,6.2424,4.9688,6.1718,22400.0],["2001-09-24",6.2241,6.4726,6.1457,6.4726,6800.0],["2001-09-25",6.5249,6.5379,6.3026,6.3156,3400.0],["2001-09-26",6.3549,6.4778,6.2241,6.4726,29400.0],["2001-09-27",6.5562,6.7288,6.4987,6.7262,13200.0],["2001-09-28",6.7942,6.7942,6.7131,6.7131,3800.0],["2001-10-01",6.7184,6.7811,6.5981,6.6059,21200.0],["2001-10-02",6.721,6.721,6.4281,6.551,3800.0],["2001-10-03",6.5693,6.7995,6.5693,6.6713,7600.0],["2001-10-04",6.8518,7.2493,6.6687,6.8387,9000.0],["2001-10-05",6.789,6.9564,6.7576,6.9564,6000.0],["2001-10-08",7.2414,7.2414,6.8178,7.1133,1000.0],["2001-10-09",7.0479,7.2519,7.0479,7.1394,3000.0],["2001-10-10",7.061,7.2519,7.061,7.2179,4600.0],["2001-10-11",7.1656,7.4454,7.0924,7.4349,4057200.0],["2001-10-12",7.4323,7.4349,7.3173,7.414,4200.0],["2001-10-15",7.3513,7.4349,7.3486,7.4349,5400.0],["2001-10-16",7.4349,7.4349,7.4323,7.4349,6600.0],["2001-10-17",7.4271,7.4271,6.8047,7.176,32000.0],["2001-10-18",7.027,7.2388,6.9956,7.2388,14400.0],["2001-10-19",6.9694,7.1342,6.9694,7.0531,7200.0],["2001-10-22",7.231,7.4376,7.0636,7.4297,5000.0],["2001-10-23",7.4009,7.4271,7.4009,7.4271,400.0],["2001-10-24",7.1133,7.1263,7.1133,7.1263,400.0],["2001-10-25",7.3199,7.4166,7.1656,7.4166,3000.0],["2001-10-26",7.2022,7.4271,7.2022,7.2571,9400.0],["2001-10-29",7.231,7.231,7.1263,7.1263,3400.0],["2001-10-30",7.1263,7.1263,7.1263,7.1263,200.0],["2001-10-31",7.1813,7.1813,7.0871,7.1159,11000.0],["2001-11-01",7.1787,7.1813,7.1263,7.1813,2600.0],["2001-11-02",7.129,7.3748,7.0714,7.265,23400.0],["2001-11-05",7.3669,7.3669,7.244,7.3617,6200.0],["2001-11-06",7.3617,7.3905,7.299,7.3826,17800.0],["2001-11-07",7.3879,7.3879,7.1943,7.3434,5600.0],["2001-11-08",7.3434,7.3434,7.3434,7.3434,400.0],["2001-11-09",7.3853,7.3853,7.1394,7.2153,7600.0],["2001-11-12",7.231,7.3879,7.2283,7.3879,3000.0],["2001-11-13",7.299,7.3277,7.299,7.3277,2800.0],["2001-11-14",7.3356,7.3879,7.3251,7.3251,6400.0],["2001-11-15",7.3225,7.3225,7.2597,7.2597,1400.0],["2001-11-16",7.3329,7.3329,7.3225,7.3225,20800.0],["2001-11-19",7.3356,7.4925,7.3356,7.3617,9000.0],["2001-11-20",7.414,7.5735,7.3931,7.4088,26600.0],["2001-11-21",7.4532,7.5762,7.4532,7.5762,1200.0],["2001-11-23",7.5762,7.7148,7.5762,7.6494,5200.0],["2001-11-26",7.7095,7.7723,7.618,7.6546,10800.0],["2001-11-27",7.5892,7.7017,7.4585,7.6834,3200.0],["2001-11-28",7.7121,7.7148,7.7121,7.7148,5200.0],["2001-11-29",7.652,7.7148,7.6468,7.7121,8600.0],["2001-11-30",7.5997,7.8952,7.5997,7.8952,9000.0],["2001-12-03",7.7775,7.8769,7.7775,7.8455,4800.0],["2001-12-04",7.8115,7.8455,7.6677,7.8298,3200.0],["2001-12-05",7.8455,7.8455,7.8429,7.8429,2000.0],["2001-12-06",7.7305,7.7305,7.2048,7.3748,13200.0],["2001-12-07",7.3879,7.618,7.3879,7.4402,13000.0],["2001-12-10",7.4402,7.4402,7.4402,7.4402,0.0],["2001-12-11",7.5056,7.6128,7.5056,7.6128,800.0],["2001-12-12",7.4733,7.4891,7.3549,7.3549,38000.0],["2001-12-13",7.3523,7.3549,7.2891,7.3549,5000.0],["2001-12-14",7.3286,7.4075,7.3286,7.3549,14000.0],["2001-12-17",7.447,7.5865,7.4207,7.5865,9600.0],["2001-12-18",7.5917,7.6128,7.397,7.6128,4200.0],["2001-12-19",7.4549,7.4549,7.4549,7.4549,600.0],["2001-12-20",7.6233,7.6233,7.4786,7.4786,8800.0],["2001-12-21",7.5996,7.8786,7.4102,7.8786,51600.0],["2001-12-24",7.8917,7.8943,7.7364,7.7364,2600.0],["2001-12-26",7.8101,7.8522,7.6207,7.7917,4600.0],["2001-12-27",7.8154,8.268,7.8154,7.8522,29200.0],["2001-12-28",7.9917,8.0654,7.697,7.697,4400.0],["2001-12-31",7.6786,7.7496,7.5233,7.5338,8200.0],["2002-01-02",7.4575,7.4654,7.368,7.4601,4000.0],["2002-01-03",7.6443,7.7128,7.3365,7.3365,3200.0],["2002-01-04",7.6312,7.7128,7.6286,7.6444,29200.0],["2002-01-07",7.6049,7.7207,7.6049,7.7207,27600.0],["2002-01-08",7.6917,7.7207,7.6917,7.7207,3400.0],["2002-01-09",7.7207,8.1154,7.7207,8.1154,14600.0],["2002-01-10",8.1391,8.1391,7.947,8.0733,50200.0],["2002-01-11",7.9364,8.2627,7.9364,8.2338,24400.0],["2002-01-14",8.1312,8.1838,8.0075,8.1285,13600.0],["2002-01-15",8.0154,8.1127,8.0128,8.1101,26000.0],["2002-01-16",8.0838,8.1391,8.0101,8.1391,5000.0],["2002-01-17",8.0391,8.1233,7.9364,7.997,15400.0],["2002-01-18",7.947,7.947,7.2365,7.7338,66200.0],["2002-01-22",7.6312,7.7286,7.5891,7.6391,6200.0],["2002-01-23",7.6391,7.8101,7.6075,7.7549,8800.0],["2002-01-24",7.368,7.7233,7.368,7.4207,37200.0],["2002-01-25",7.697,7.9601,7.697,7.9601,8200.0],["2002-01-28",7.8654,7.947,7.797,7.947,10000.0],["2002-01-29",7.7496,8.0259,7.7496,7.8443,3400.0],["2002-01-30",7.8996,7.8996,7.7549,7.8549,11600.0],["2002-01-31",7.7391,8.0891,7.7391,8.0891,9800.0],["2002-02-01",8.1233,8.1233,7.7707,7.7707,8000.0],["2002-02-04",7.7707,8.1206,7.7128,7.7628,38800.0],["2002-02-05",7.8154,7.8943,7.7496,7.8259,9400.0],["2002-02-06",7.8233,7.8785,7.8233,7.8417,3000.0],["2002-02-07",7.9391,7.9733,7.8838,7.8943,10800.0],["2002-02-08",7.8707,8.1496,7.8707,8.1391,4400.0],["2002-02-11",8.1312,8.1312,8.0049,8.1259,8200.0],["2002-02-12",8.0522,8.1391,8.0522,8.118,49000.0],["2002-02-13",8.1338,8.1575,7.697,7.818,84800.0],["2002-02-14",7.7891,8.0443,7.7891,7.8943,12600.0],["2002-02-15",7.9049,8.0917,7.9049,7.9785,21800.0],["2002-02-19",7.8996,7.9733,7.8943,7.8943,4800.0],["2002-02-20",7.8943,8.0785,7.8391,7.9733,15600.0],["2002-02-21",8.018,8.0259,7.8628,7.8943,3000.0],["2002-02-22",7.8943,7.9601,7.8338,7.9049,23600.0],["2002-02-25",7.9154,7.9207,7.868,7.8707,3600.0],["2002-02-26",7.8707,7.9207,7.8707,7.9207,43000.0],["2002-02-27",7.6797,8.0848,7.595,7.9127,31200.0],["2002-02-28",8.008,8.008,7.8439,7.9815,10000.0],["2002-03-01",7.9604,8.3389,7.9392,8.3389,23400.0],["2002-03-04",8.3124,8.413,7.9154,8.3919,23400.0],["2002-03-05",8.3363,8.458,8.2118,8.3389,16800.0],["2002-03-06",8.2648,8.5242,8.2648,8.511,33600.0],["2002-03-07",8.5057,8.7095,8.4342,8.7095,16400.0],["2002-03-08",8.6831,8.6831,8.286,8.4051,21000.0],["2002-03-11",8.3389,8.3866,8.2542,8.376,11800.0],["2002-03-12",8.2542,8.2542,7.7751,7.9418,9600.0],["2002-03-13",7.9683,8.0001,7.9365,7.9789,3000.0],["2002-03-14",8.0212,8.2542,8.0212,8.2039,3800.0],["2002-03-15",7.9471,8.601,7.9471,8.601,37400.0],["2002-03-18",8.6407,9.1781,8.5242,8.7228,41200.0],["2002-03-19",8.7307,8.789,8.556,8.6698,4800.0],["2002-03-20",8.6698,8.6698,8.5851,8.6698,15200.0],["2002-03-21",8.6434,8.7545,8.5851,8.7545,4400.0],["2002-03-22",8.6248,8.7784,8.6142,8.6142,15200.0],["2002-03-25",8.6142,8.6698,8.6142,8.6698,15800.0],["2002-03-26",8.6698,8.7122,8.6142,8.7095,9800.0],["2002-03-27",8.7784,8.7916,8.6513,8.7228,4800.0],["2002-03-28",8.8657,8.8657,8.7228,8.7228,10200.0],["2002-04-01",8.7254,8.7837,8.6884,8.7334,12400.0],["2002-04-02",8.8287,8.8287,8.8287,8.8287,200.0],["2002-04-03",8.8154,8.8287,8.7307,8.7307,3600.0],["2002-04-04",8.6619,8.6619,8.6036,8.6301,4600.0],["2002-04-05",8.6937,8.6963,8.6937,8.6963,3400.0],["2002-04-08",8.6698,8.6698,8.3389,8.3389,17000.0],["2002-04-09",8.4316,8.4316,8.3548,8.3813,8600.0],["2002-04-10",8.3813,8.4978,8.3813,8.4978,34200.0],["2002-04-11",8.5745,8.5957,8.3654,8.3654,8400.0],["2002-04-12",8.6645,8.8684,8.6645,8.8684,23800.0],["2002-04-15",8.9134,8.9134,8.6539,8.6539,19000.0],["2002-04-16",8.7625,9.1384,8.7095,9.1358,12200.0],["2002-04-17",9.1596,9.1993,8.8975,8.9107,9200.0],["2002-04-18",9.0007,9.0007,8.7969,8.8366,7000.0],["2002-04-19",8.9081,9.014,8.8684,8.8684,1600.0],["2002-04-22",9.0007,9.014,8.8313,8.9531,4000.0],["2002-04-23",9.014,9.014,8.9001,9.0113,3400.0],["2002-04-24",8.8578,9.0087,8.8578,8.8816,14000.0],["2002-04-25",8.961,9.0431,8.8975,8.9107,15400.0],["2002-04-26",8.9081,9.0272,8.8154,8.8181,38800.0],["2002-04-29",8.879,8.879,8.5136,8.556,13800.0],["2002-04-30",8.4739,8.9134,8.4686,8.9107,50600.0],["2002-05-01",8.9478,8.9478,8.7122,8.736,13200.0],["2002-05-02",9.0087,9.014,8.466,8.4713,30800.0],["2002-05-03",8.7757,8.7757,8.4713,8.736,10200.0],["2002-05-06",8.7493,8.826,8.6831,8.7281,38000.0],["2002-05-07",8.789,9.0034,8.736,8.8816,105600.0],["2002-05-08",8.7678,9.1331,8.7678,9.1331,16000.0],["2002-05-09",9.0272,9.2655,9.0087,9.1199,29400.0],["2002-05-10",9.2205,9.2205,9.0007,9.1331,4400.0],["2002-05-13",9.1331,9.1331,9.006,9.014,7800.0],["2002-05-14",9.014,9.014,8.8684,8.9478,13600.0],["2002-05-15",8.9478,8.9875,8.8657,8.9875,11800.0],["2002-05-16",8.9875,8.9875,8.8684,8.9399,8400.0],["2002-05-17",8.9293,9.0246,8.9293,9.0246,12400.0],["2002-05-20",8.9743,9.0352,8.9743,9.014,14400.0],["2002-05-21",8.9928,9.0246,8.961,8.9743,8200.0],["2002-05-22",8.9531,9.0272,8.9531,9.0272,11400.0],["2002-05-23",9.0272,9.0272,9.0007,9.0007,12000.0],["2002-05-24",8.961,9.0007,8.961,8.9743,6400.0],["2002-05-28",8.9504,9.0193,8.9478,9.0007,21200.0],["2002-05-29",9.0247,9.0699,9.022,9.022,8600.0],["2002-05-30",9.0087,9.0646,8.9555,9.0646,20000.0],["2002-05-31",8.9555,9.0966,8.9528,8.9528,5800.0],["2002-06-03",9.0566,9.0673,8.8757,8.8757,5800.0],["2002-06-04",8.889,8.9688,8.8757,8.9688,23000.0],["2002-06-05",8.9821,9.046,8.8757,9.022,7200.0],["2002-06-06",9.0486,9.0566,8.9582,9.0486,18600.0],["2002-06-07",9.0486,9.1365,9.0486,9.0886,9000.0],["2002-06-10",9.0779,9.2908,9.0779,9.2908,10000.0],["2002-06-11",9.2083,9.3121,9.1551,9.1551,5800.0],["2002-06-12",9.1817,9.1817,9.062,9.1152,24200.0],["2002-06-13",9.1125,9.6874,9.1125,9.6155,39200.0],["2002-06-14",9.5889,9.5889,9.3414,9.4612,24800.0],["2002-06-17",9.5676,10.044,9.4612,9.714,79400.0],["2002-06-18",9.714,9.714,9.5862,9.6741,25200.0],["2002-06-19",9.7246,9.8737,9.6874,9.7885,14600.0],["2002-06-20",9.7832,10.0733,9.7832,10.0573,9000.0],["2002-06-21",10.0573,10.1132,9.9801,10.1079,24000.0],["2002-06-24",10.1265,10.1957,9.9588,10.1797,43000.0],["2002-06-25",10.1904,10.217,9.9109,10.1451,30000.0],["2002-06-26",10.0866,10.0866,9.7991,9.879,34000.0],["2002-06-27",10.0493,10.06,9.8151,10.0333,30400.0],["2002-06-28",9.9775,10.4778,9.8497,10.0546,168600.0],["2002-07-01",9.8471,9.9508,9.3547,9.4558,68600.0],["2002-07-02",9.4558,9.5676,9.2882,9.376,14000.0],["2002-07-03",9.5117,9.5117,9.1445,9.1471,18600.0],["2002-07-05",9.1418,9.2482,9.1285,9.2323,5200.0],["2002-07-08",9.1977,9.376,9.1232,9.2216,14200.0],["2002-07-09",9.1551,9.2616,9.062,9.2509,5400.0],["2002-07-10",9.2616,9.392,8.9342,9.187,15000.0],["2002-07-11",9.2802,9.5011,9.1551,9.4984,22600.0],["2002-07-12",9.4079,9.5596,9.3653,9.3946,13200.0],["2002-07-15",9.5676,9.5676,8.8091,9.2083,37200.0],["2002-07-16",9.2882,9.2882,9.0327,9.1152,4600.0],["2002-07-17",9.2882,9.3307,9.0673,9.2083,75600.0],["2002-07-18",9.0806,9.1764,8.881,8.881,16400.0],["2002-07-19",8.881,8.9422,8.881,8.8969,28800.0],["2002-07-22",9.0087,9.2083,8.8969,9.0114,18600.0],["2002-07-23",9.2057,9.2057,8.6521,8.6521,59000.0],["2002-07-24",8.6494,9.3813,8.6494,9.3813,44400.0],["2002-07-25",9.3547,9.4745,9.2749,9.4665,14000.0],["2002-07-26",9.4079,9.4665,9.3414,9.4665,4800.0],["2002-07-29",9.4745,10.0147,9.4718,9.7433,36400.0],["2002-07-30",9.7646,10.1478,9.2882,9.4478,63000.0],["2002-07-31",9.3281,9.4558,9.3281,9.3627,6800.0],["2002-08-01",9.3627,9.4319,9.2429,9.4212,5000.0],["2002-08-02",9.3281,9.3467,9.1551,9.2003,6000.0],["2002-08-05",9.1817,9.2349,8.9156,9.0247,18800.0],["2002-08-06",9.0753,9.2482,9.0753,9.2482,9800.0],["2002-08-07",9.4984,9.4984,9.1737,9.2908,17200.0],["2002-08-08",9.3148,9.4984,9.2163,9.4958,7000.0],["2002-08-09",9.4558,9.5011,9.3893,9.5011,9400.0],["2002-08-12",9.4532,9.6315,9.4505,9.6315,3600.0],["2002-08-13",9.6022,9.6075,9.368,9.368,9600.0],["2002-08-14",9.4904,9.549,9.3015,9.5224,10000.0],["2002-08-15",9.533,9.533,9.2163,9.3148,10400.0],["2002-08-16",9.3148,9.6741,9.2775,9.6475,23200.0],["2002-08-19",9.7007,9.722,9.6341,9.6341,12400.0],["2002-08-20",9.6608,9.6608,9.557,9.557,23200.0],["2002-08-21",9.5942,9.6075,9.549,9.5809,11000.0],["2002-08-22",9.5437,9.5809,9.4345,9.517,6800.0],["2002-08-23",9.4292,9.4798,9.3547,9.3547,3600.0],["2002-08-26",9.3361,9.4478,9.2163,9.4478,16800.0],["2002-08-27",9.4345,9.4345,9.1578,9.1578,9200.0],["2002-08-28",9.1391,9.4372,9.1391,9.1418,11200.0],["2002-08-29",9.3531,9.3772,9.1391,9.1926,11600.0],["2002-08-30",9.2595,9.2595,9.1632,9.1632,3600.0],["2002-09-03",9.1498,9.2916,9.0829,9.2916,9400.0],["2002-09-04",9.2435,9.3184,9.2435,9.3184,2000.0],["2002-09-05",9.321,9.4602,8.9893,9.0375,46800.0],["2002-09-06",9.2328,9.3772,9.1445,9.3639,21600.0],["2002-09-09",9.3799,9.4441,9.3799,9.4441,5200.0],["2002-09-10",9.3906,9.6314,9.3906,9.6314,20600.0],["2002-09-11",9.6608,9.7277,9.5645,9.5645,3600.0],["2002-09-12",9.5645,9.5725,9.4976,9.5725,8800.0],["2002-09-13",9.5244,9.7036,9.3237,9.7036,30200.0],["2002-09-16",9.7223,9.7571,9.5645,9.5645,21200.0],["2002-09-17",9.61,9.61,9.4976,9.4976,24400.0],["2002-09-18",9.5163,9.6073,9.4281,9.6046,17600.0],["2002-09-19",9.4789,9.511,9.2782,9.4067,43000.0],["2002-09-20",9.4842,9.4842,8.9492,9.016,112400.0],["2002-09-23",8.9973,9.0027,8.802,8.802,7000.0],["2002-09-24",8.7967,8.8074,8.6682,8.695,18800.0],["2002-09-25",8.7699,9.1364,8.7378,9.0963,20200.0],["2002-09-26",9.1605,9.3639,9.1498,9.3639,11200.0],["2002-09-27",9.4013,9.4013,9.016,9.016,15000.0],["2002-09-30",9.0615,9.1766,8.9759,9.091,13200.0],["2002-10-01",9.0936,9.1578,8.9679,9.1231,24600.0],["2002-10-02",9.1231,9.1231,9.0374,9.0936,3600.0],["2002-10-03",8.9652,9.0963,8.9492,9.016,4400.0],["2002-10-04",9.016,9.0696,8.9304,9.0294,9000.0],["2002-10-07",8.9893,9.0963,8.9652,8.9652,15400.0],["2002-10-08",8.9652,9.0963,8.9358,9.0963,10000.0],["2002-10-09",8.9278,9.0615,8.7993,8.7993,14200.0],["2002-10-10",8.8796,9.0428,8.802,9.0401,6000.0],["2002-10-11",9.0401,9.0749,8.9839,8.9839,5200.0],["2002-10-14",9.0348,9.0348,8.9144,8.9786,4400.0],["2002-10-15",9.0214,9.4842,9.0214,9.4602,25400.0],["2002-10-16",9.4441,9.4441,9.206,9.2515,21000.0],["2002-10-17",9.2033,9.3986,9.2033,9.3639,9400.0],["2002-10-18",9.2756,9.3478,9.1712,9.3103,17200.0],["2002-10-21",9.2167,9.3103,9.2167,9.2836,6200.0],["2002-10-22",9.2702,9.2702,9.1097,9.2007,8600.0],["2002-10-23",9.0936,9.4441,9.0642,9.3531,21600.0],["2002-10-24",9.2033,9.3371,9.1739,9.2622,9800.0],["2002-10-25",9.2113,9.3852,9.2113,9.3852,10200.0],["2002-10-28",9.4174,9.4655,9.297,9.4655,11200.0],["2002-10-29",9.4174,9.5484,9.3371,9.5484,22000.0],["2002-10-30",9.5244,9.5645,9.3077,9.3612,66000.0],["2002-10-31",9.3826,9.4307,9.3799,9.3799,6600.0],["2002-11-01",9.3505,9.6234,9.2756,9.6234,17600.0],["2002-11-04",9.6287,9.6287,9.5913,9.618,6800.0],["2002-11-05",9.5913,9.5939,9.3371,9.4147,13600.0],["2002-11-06",9.3478,9.4976,9.2488,9.4976,12200.0],["2002-11-07",9.4949,9.5244,9.4575,9.5003,21800.0],["2002-11-08",9.5244,9.5244,9.5003,9.5137,4000.0],["2002-11-11",9.5137,9.5163,9.4896,9.5163,7800.0],["2002-11-12",9.6314,9.6448,9.61,9.618,11600.0],["2002-11-13",9.6448,10.0728,9.6073,10.0354,24800.0],["2002-11-14",10.1156,10.2655,10.0701,10.2655,26800.0],["2002-11-15",10.1932,10.327,10.1905,10.319,9600.0],["2002-11-18",10.3404,10.3404,10.038,10.038,8800.0],["2002-11-19",10.038,10.1451,9.9765,10.0889,21000.0],["2002-11-20",10.1103,10.1665,9.5378,9.6341,39600.0],["2002-11-21",9.8267,9.8267,9.412,9.4602,15600.0],["2002-11-22",9.4842,9.4842,9.2729,9.3826,16000.0],["2002-11-25",9.2782,9.4735,9.1525,9.2622,19600.0],["2002-11-26",9.1766,9.1873,8.7619,8.8823,24400.0],["2002-11-27",8.8769,8.9839,8.6281,8.9839,12400.0],["2002-11-29",8.992,9.1257,8.992,9.1231,6400.0],["2002-12-02",9.1231,9.2836,8.9251,8.9625,10200.0],["2002-12-03",8.8582,8.9545,8.7325,8.7993,9400.0],["2002-12-04",8.7967,8.8047,8.6816,8.6843,6200.0],["2002-12-05",8.7458,8.893,8.687,8.7485,7600.0],["2002-12-06",8.7485,8.8502,8.5933,8.8502,11200.0],["2002-12-09",8.81,8.81,8.6094,8.6094,13800.0],["2002-12-10",8.687,8.687,8.6014,8.6174,26000.0],["2002-12-11",8.9075,8.9075,8.7487,8.8537,31600.0],["2002-12-12",8.8133,8.8672,8.8133,8.8241,1600.0],["2002-12-13",8.8456,8.8941,8.8133,8.8133,19000.0],["2002-12-16",8.816,8.9936,8.7999,8.9936,12600.0],["2002-12-17",8.9479,8.999,8.8537,8.9021,5600.0],["2002-12-18",8.816,8.8402,8.8133,8.816,3200.0],["2002-12-19",8.8133,8.9613,8.8079,8.9344,6000.0],["2002-12-20",8.625,9.0179,8.625,8.9344,42000.0],["2002-12-23",8.8322,9.2735,8.8322,9.2735,8800.0],["2002-12-24",9.3327,9.3327,9.3327,9.3327,200.0],["2002-12-26",9.3408,9.4511,9.3408,9.3623,7000.0],["2002-12-27",9.3031,9.4404,9.182,9.3058,11200.0],["2002-12-30",9.2358,9.2843,9.1766,9.1901,5200.0],["2002-12-31",9.2197,9.3031,9.0017,9.0017,12600.0],["2003-01-02",9.0582,9.1416,9.0152,9.1416,42600.0],["2003-01-03",9.034,9.1363,8.9667,9.0152,22800.0],["2003-01-06",8.9667,9.104,8.8133,9.0501,21600.0],["2003-01-07",9.0824,9.0824,8.8187,8.8187,27600.0],["2003-01-08",8.8079,8.8752,8.7057,8.7057,13600.0],["2003-01-09",8.7084,8.7407,8.5361,8.5361,12400.0],["2003-01-10",8.5281,8.5442,8.5039,8.5442,5800.0],["2003-01-13",8.5442,8.5684,8.3424,8.3424,19000.0],["2003-01-14",8.3424,8.4742,8.2778,8.4742,12400.0],["2003-01-15",8.4796,8.9075,8.3828,8.9075,47800.0],["2003-01-16",8.7595,8.9586,8.7595,8.8968,14200.0],["2003-01-17",8.8483,8.8483,8.6465,8.6842,10600.0],["2003-01-21",8.7353,8.7649,8.6842,8.738,13800.0],["2003-01-22",8.6868,8.7245,8.6626,8.6626,8200.0],["2003-01-23",8.7326,8.8106,8.6384,8.8079,4200.0],["2003-01-24",8.7407,8.781,8.2832,8.2886,11600.0],["2003-01-27",8.2832,8.4204,8.2778,8.2778,6800.0],["2003-01-28",8.3585,8.4177,8.2132,8.4124,8600.0],["2003-01-29",8.2832,8.3128,8.2078,8.3128,13800.0],["2003-01-30",8.1755,8.2724,8.1728,8.2294,8000.0],["2003-01-31",8.2401,8.2401,8.1621,8.1702,7000.0],["2003-02-03",8.1406,8.1406,7.9925,7.9925,8200.0],["2003-02-04",7.9737,7.9737,7.7046,7.8042,21400.0],["2003-02-05",7.8069,7.936,7.8069,7.8338,11400.0],["2003-02-06",7.8338,7.8768,7.7853,7.8418,20200.0],["2003-02-07",7.8714,7.8714,7.6427,7.71,19800.0],["2003-02-10",7.6858,7.936,7.6831,7.936,16200.0],["2003-02-11",7.8795,8.1271,7.8795,8.1002,10800.0],["2003-02-12",8.1379,8.189,8.1029,8.1809,11000.0],["2003-02-13",8.2078,8.2078,8.0087,8.0733,7200.0],["2003-02-14",8.084,8.2455,8.0814,8.2428,6000.0],["2003-02-18",8.2724,8.5092,8.2724,8.5092,6600.0],["2003-02-19",8.3935,8.3962,8.2993,8.3666,7200.0],["2003-02-20",8.4204,8.4581,8.4204,8.4258,2600.0],["2003-02-21",8.4716,8.5954,8.3801,8.5308,70000.0],["2003-02-24",8.4097,8.5415,8.041,8.076,36800.0],["2003-02-25",8.041,8.041,7.823,7.9037,8800.0],["2003-02-26",7.8741,7.9253,7.823,7.9253,6600.0],["2003-02-27",8.0466,8.1766,8.0466,8.1766,4000.0],["2003-02-28",8.182,8.2199,8.0385,8.0385,9000.0],["2003-03-03",8.2335,8.2335,7.9951,8.1197,10400.0],["2003-03-04",8.0899,8.1116,7.9735,7.9735,6600.0],["2003-03-05",8.0818,8.1658,7.857,7.9545,5200.0],["2003-03-06",7.8543,7.9897,7.7703,7.8976,25200.0],["2003-03-07",7.8949,7.9897,7.8949,7.9356,13000.0],["2003-03-10",7.9383,7.9383,7.8164,7.8516,6000.0],["2003-03-11",7.876,7.9897,7.8245,7.8299,11600.0],["2003-03-12",7.792,7.8841,7.7324,7.8841,16200.0],["2003-03-13",7.8868,7.9058,7.7676,7.9058,5400.0],["2003-03-14",7.9004,8.1387,7.8733,8.0222,13000.0],["2003-03-17",8.0412,8.2145,7.9897,8.2145,18800.0],["2003-03-18",8.1929,8.1929,7.9924,8.1495,8800.0],["2003-03-19",8.0331,8.2037,8.0222,8.1576,20800.0],["2003-03-20",8.006,8.266,8.006,8.266,4600.0],["2003-03-21",8.2606,8.3445,8.2389,8.2985,35400.0],["2003-03-24",8.3418,8.3418,8.2064,8.2064,4000.0],["2003-03-25",8.3093,8.5964,8.3093,8.5829,20000.0],["2003-03-26",8.5991,8.5991,8.4366,8.4366,12200.0],["2003-03-27",8.4014,8.4014,8.1116,8.2416,10800.0],["2003-03-28",8.2416,8.2416,8.2416,8.2416,1600.0],["2003-03-31",8.1197,8.1197,8.071,8.071,10800.0],["2003-04-01",8.071,8.071,8.006,8.071,10200.0],["2003-04-02",8.1251,8.1658,8.0033,8.0493,15200.0],["2003-04-03",8.0493,8.0493,7.9085,7.941,4200.0],["2003-04-04",7.9816,8.1874,7.8056,8.1333,34400.0],["2003-04-07",8.3527,8.5991,8.3256,8.507,10600.0],["2003-04-08",8.4908,8.5314,8.4529,8.4529,9400.0],["2003-04-09",8.526,8.5314,8.4122,8.4122,5200.0],["2003-04-10",8.3716,8.4095,8.3581,8.3581,7200.0],["2003-04-11",8.2551,8.2551,8.0764,8.0764,8800.0],["2003-04-14",8.0845,8.1522,8.071,8.136,23200.0],["2003-04-15",8.1495,8.1685,8.1143,8.1685,16800.0],["2003-04-16",8.2335,8.2335,8.1035,8.1062,3000.0],["2003-04-17",8.1929,8.1929,8.1035,8.1847,3800.0],["2003-04-21",8.1414,8.2118,8.1143,8.1387,10200.0],["2003-04-22",8.1143,8.396,8.1143,8.3879,15600.0],["2003-04-23",8.5314,8.5991,8.5287,8.591,7800.0],["2003-04-24",8.5991,8.7047,8.5666,8.6939,25600.0],["2003-04-25",8.6939,8.6939,8.4935,8.4935,1400.0],["2003-04-28",8.5341,8.7345,8.5341,8.7345,13400.0],["2003-04-29",8.6966,8.8022,8.6858,8.7616,12600.0],["2003-04-30",8.6885,8.8672,8.6885,8.7156,3200.0],["2003-05-01",8.8537,9.0162,8.8239,8.9052,37400.0],["2003-05-02",8.9377,9.4035,8.8564,9.3439,38400.0],["2003-05-05",9.306,9.306,9.0162,9.0866,3400.0],["2003-05-06",8.981,9.287,8.981,9.241,14400.0],["2003-05-07",9.2762,9.2762,8.9377,8.9377,10600.0],["2003-05-08",8.9268,8.9268,8.5179,8.6506,17400.0],["2003-05-09",8.6533,8.6695,8.5802,8.6695,22600.0],["2003-05-12",8.675,8.8537,8.5991,8.851,18000.0],["2003-05-13",8.9241,8.9268,8.7995,8.8916,17200.0],["2003-05-14",8.832,8.9864,8.7887,8.9837,25200.0],["2003-05-15",8.9864,9.1218,8.9647,9.0514,20800.0],["2003-05-16",8.9214,9.1543,8.9214,9.1516,13200.0],["2003-05-19",9.1895,9.1895,8.897,8.9214,6800.0],["2003-05-20",8.897,8.9187,8.897,8.9024,5600.0],["2003-05-21",8.897,8.897,8.5612,8.7372,20600.0],["2003-05-22",8.6749,8.9025,8.6154,8.6154,10400.0],["2003-05-23",8.572,8.9052,8.572,8.7047,15000.0],["2003-05-27",8.7237,8.7914,8.5856,8.7914,3600.0],["2003-05-28",8.7914,8.8564,8.7914,8.8293,6800.0],["2003-05-29",8.9214,8.9214,8.2949,8.5537,33200.0],["2003-05-30",8.6381,8.8942,8.5019,8.8506,11400.0],["2003-06-02",8.8478,8.8506,8.6899,8.6899,6400.0],["2003-06-03",8.7852,8.9023,8.5536,8.8942,9200.0],["2003-06-04",8.8942,8.9214,8.8724,8.9214,14200.0],["2003-06-05",8.8805,8.8805,8.284,8.8097,30600.0],["2003-06-06",8.8942,8.9078,8.7198,8.7661,18800.0],["2003-06-09",8.7116,8.8669,8.4583,8.7334,28200.0],["2003-06-10",8.886,8.9214,8.5264,8.8805,20800.0],["2003-06-11",8.9214,8.9214,8.7253,8.9214,19400.0],["2003-06-12",8.9214,8.9786,8.8587,8.9786,6000.0],["2003-06-13",8.8778,8.8805,8.7471,8.8724,9600.0],["2003-06-16",8.7198,8.9895,8.7198,8.9895,42800.0],["2003-06-17",8.9895,9.044,8.9187,8.9895,31400.0],["2003-06-18",8.9895,8.9895,8.8805,8.8942,21800.0],["2003-06-19",8.9459,8.9459,8.8179,8.8506,4200.0],["2003-06-20",8.9922,8.9922,8.8179,8.9105,5600.0],["2003-06-23",8.8751,8.8751,8.4992,8.5754,15000.0],["2003-06-24",8.7171,8.8206,8.6,8.7689,12000.0],["2003-06-25",8.6217,8.8669,8.6217,8.7171,4800.0],["2003-06-26",8.8124,8.9895,8.7171,8.9895,5200.0],["2003-06-27",8.9868,9.0549,8.9405,9.0385,50200.0],["2003-06-30",8.8805,9.014,8.758,8.758,16200.0],["2003-07-01",8.8533,9.0549,8.8451,9.0549,14000.0],["2003-07-02",9.0549,9.0576,9.0113,9.0576,10200.0],["2003-07-03",9.0167,9.0167,8.9323,8.9895,5600.0],["2003-07-07",8.9214,9.0304,8.9214,8.9895,12400.0],["2003-07-08",9.0031,9.0167,8.9868,8.9895,47000.0],["2003-07-09",8.9214,9.0031,8.9214,9.0004,20800.0],["2003-07-10",9.0031,9.0031,8.9214,8.9977,9000.0],["2003-07-11",9.0167,9.0167,8.9895,8.9895,47200.0],["2003-07-14",8.9377,9.0167,8.9377,9.0004,10200.0],["2003-07-15",9.044,9.044,8.9459,8.9895,23000.0],["2003-07-16",8.9895,9.0413,8.965,8.9922,14400.0],["2003-07-17",9.0113,9.0113,8.8506,8.9132,9600.0],["2003-07-18",8.8506,8.8833,8.8506,8.8833,3200.0],["2003-07-21",8.8696,8.8969,8.8506,8.8805,6800.0],["2003-07-22",8.9732,8.9786,8.8506,8.9677,29000.0],["2003-07-23",8.9405,9.0004,8.8506,8.9514,3800.0],["2003-07-24",9.0167,9.0304,8.8805,8.995,4800.0],["2003-07-25",9.0031,9.0031,8.8805,8.9241,9600.0],["2003-07-28",8.8805,9.0222,8.8805,8.9922,10000.0],["2003-07-29",9.0276,9.0276,8.8805,8.9132,1200.0],["2003-07-30",8.8533,8.9977,8.8533,8.9568,4400.0],["2003-07-31",9.0004,9.044,8.9105,9.0304,7600.0],["2003-08-01",8.9377,9.1257,8.8805,9.0522,93200.0],["2003-08-04",9.0576,9.1039,8.9677,9.0549,47200.0],["2003-08-05",9.0576,9.0576,8.9922,9.0031,22000.0],["2003-08-06",9.0031,9.1829,8.9786,9.1829,85200.0],["2003-08-07",9.2156,9.5343,9.1775,9.5343,36000.0],["2003-08-08",9.3327,9.853,9.3327,9.853,43600.0],["2003-08-11",9.8667,9.8667,9.6624,9.8312,21000.0],["2003-08-12",9.8312,9.8884,9.8067,9.8612,24600.0],["2003-08-13",9.8421,9.8885,9.8394,9.8476,3800.0],["2003-08-14",9.8748,9.8748,9.8748,9.8748,400.0],["2003-08-15",9.8612,9.9075,9.8231,9.8231,5000.0],["2003-08-18",9.8912,10.3543,9.8667,10.0819,29000.0],["2003-08-19",10.2126,10.4796,10.2072,10.4006,33600.0],["2003-08-20",10.4714,10.6185,10.3951,10.5967,48600.0],["2003-08-21",10.6212,10.624,10.5014,10.5967,9200.0],["2003-08-22",10.3625,10.594,10.3625,10.4088,20200.0],["2003-08-25",10.4905,10.8119,10.4878,10.8119,50400.0],["2003-08-26",10.7329,10.7956,10.4387,10.6512,20000.0],["2003-08-27",10.678,10.8861,10.678,10.8861,13400.0],["2003-08-28",10.7848,10.9216,10.7848,10.8122,14800.0],["2003-08-29",10.8423,10.845,10.6452,10.793,16600.0],["2003-09-02",10.6342,10.949,10.4974,10.9079,40400.0],["2003-09-03",10.8696,11.0585,10.8696,11.0585,32800.0],["2003-09-04",10.9627,11.0585,10.9627,11.0585,13600.0],["2003-09-05",11.0311,11.0859,10.6753,10.689,49000.0],["2003-09-08",10.4399,10.7574,10.4399,10.7574,26800.0],["2003-09-09",10.782,10.8122,10.6123,10.7355,12800.0],["2003-09-10",10.5658,10.6753,9.9061,9.9061,13400.0],["2003-09-11",9.9253,10.1607,9.8651,10.1607,7000.0],["2003-09-12",10.0868,10.4563,9.9143,10.4563,9400.0],["2003-09-15",9.9116,10.689,9.9116,10.6233,30400.0],["2003-09-16",10.5439,10.6753,10.4809,10.6753,20600.0],["2003-09-17",10.4809,10.6561,10.4782,10.6561,54000.0],["2003-09-18",10.4892,10.7355,10.4563,10.4563,28200.0],["2003-09-19",10.5357,10.7027,10.4755,10.4974,28000.0],["2003-09-22",10.4755,10.4755,9.9061,10.032,28600.0],["2003-09-23",10.1634,10.1634,9.9937,10.0293,35000.0],["2003-09-24",10.0293,10.1443,9.9609,9.9609,24400.0],["2003-09-25",9.9198,9.991,9.8541,9.9225,75200.0],["2003-09-26",9.8623,10.0047,9.8349,9.8349,40000.0],["2003-09-29",9.9636,10.0101,9.7556,10.0101,40200.0],["2003-09-30",10.0047,10.0512,9.7446,9.939,44800.0],["2003-10-01",10.0047,10.3413,9.7337,10.3413,25200.0],["2003-10-02",10.3769,10.4235,10.2866,10.3879,10800.0],["2003-10-03",10.3879,10.4454,10.3879,10.4016,11000.0],["2003-10-06",10.3249,10.4809,10.1935,10.4809,14800.0],["2003-10-07",10.4289,10.4289,10.1114,10.3441,13600.0],["2003-10-08",10.147,10.2921,10.1141,10.1607,11200.0],["2003-10-09",10.2154,10.47,10.1634,10.2592,12400.0],["2003-10-10",10.1826,10.2346,9.9609,9.9609,9400.0],["2003-10-13",10.1443,10.4864,9.9691,10.47,22000.0],["2003-10-14",10.4289,10.7574,10.4207,10.6479,40800.0],["2003-10-15",10.741,10.741,10.4837,10.6205,18200.0],["2003-10-16",10.4563,10.6069,10.4563,10.4892,6000.0],["2003-10-17",10.4563,10.4563,10.1278,10.1278,5600.0],["2003-10-20",10.4727,10.5986,10.2921,10.5384,22800.0],["2003-10-21",10.5932,10.8121,10.5028,10.6753,54600.0],["2003-10-22",10.6725,10.7437,10.5247,10.5247,29200.0],["2003-10-23",10.6123,10.6123,10.3988,10.4974,4600.0],["2003-10-24",10.4755,10.6014,10.2647,10.5822,12400.0],["2003-10-27",10.5767,10.5932,10.2756,10.4454,5600.0],["2003-10-28",10.3331,10.7519,10.3331,10.7519,14400.0],["2003-10-29",10.5193,10.9079,10.5193,10.9079,27800.0],["2003-10-30",10.8806,10.9901,10.7547,10.7547,14000.0],["2003-10-31",10.9435,10.9764,10.7601,10.8395,33400.0],["2003-11-03",10.9463,11.0311,10.6561,11.0311,24200.0],["2003-11-04",10.949,11.0421,10.9271,11.0421,24800.0],["2003-11-05",11.0092,11.0585,10.9162,11.0585,5000.0],["2003-11-06",11.0585,11.0722,10.8751,11.0722,6000.0],["2003-11-07",11.0941,11.1132,10.9709,10.9709,10800.0],["2003-11-10",11.1954,11.1954,10.9052,10.9846,17000.0],["2003-11-11",10.9654,11.0311,10.8532,11.0202,6400.0],["2003-11-12",11.0174,11.0202,10.8587,10.9572,33600.0],["2003-11-13",10.949,10.9901,10.8587,10.9244,19000.0],["2003-11-14",10.9682,10.9682,10.8833,10.949,11400.0],["2003-11-17",10.9764,10.9764,10.8943,10.9244,35400.0],["2003-11-18",10.9408,10.949,10.5986,10.5986,12800.0],["2003-11-19",10.5822,10.8286,10.4727,10.8286,13200.0],["2003-11-20",10.9162,10.9162,10.5932,10.678,7200.0],["2003-11-21",10.8669,10.8669,10.6753,10.8368,10400.0],["2003-11-24",10.8012,10.9271,10.7985,10.8806,34800.0],["2003-11-25",10.8888,10.9381,10.8669,10.9298,23600.0],["2003-11-26",10.9216,10.9627,10.8943,10.949,38800.0],["2003-11-28",10.9408,10.9901,10.9052,10.9052,15200.0],["2003-12-01",11.0038,11.1543,10.8067,11.0859,29600.0],["2003-12-02",11.1105,11.1105,11.0284,11.0612,12200.0],["2003-12-03",11.0284,11.0804,10.8477,10.8642,19000.0],["2003-12-04",10.8696,11.0147,10.5384,11.0147,12600.0],["2003-12-05",10.7957,11.012,10.5685,10.8231,6600.0],["2003-12-08",10.6972,11.001,10.6753,10.6917,7800.0],["2003-12-09",10.741,10.8915,10.5549,10.8915,12400.0],["2003-12-10",10.8094,11.0174,10.6479,10.9764,30800.0],["2003-12-11",11.0259,11.0809,10.9681,11.0424,19800.0],["2003-12-12",10.9846,11.0452,10.9599,11.0452,11800.0],["2003-12-15",11.0452,11.1084,10.8196,10.8251,21600.0],["2003-12-16",10.7563,11.0314,10.6875,11.0314,7000.0],["2003-12-17",10.9269,10.9351,10.6078,10.8526,13400.0],["2003-12-18",11.1414,11.1414,10.6545,10.8746,16000.0],["2003-12-19",11.0727,11.0727,10.6738,10.7398,11600.0],["2003-12-22",11.0149,11.0149,10.6545,10.8663,6000.0],["2003-12-23",11.0121,11.0644,10.7205,11.0039,33400.0],["2003-12-24",11.0039,11.0039,11.0039,11.0039,0.0],["2003-12-26",11.0011,11.1359,11.0011,11.0039,5000.0],["2003-12-29",11.0727,11.0809,10.9764,11.0727,15200.0],["2003-12-30",10.9791,11.0727,10.9791,11.0672,18400.0],["2003-12-31",11.0699,11.1029,10.9104,11.1029,33400.0],["2004-01-02",11.1414,11.2762,11.0754,11.1029,17400.0],["2004-01-05",11.279,11.4165,11.1002,11.334,28000.0],["2004-01-06",11.2377,11.4853,11.2377,11.4853,13400.0],["2004-01-07",11.5238,11.7604,11.4523,11.7604,87400.0],["2004-01-08",11.7577,11.8017,11.7191,11.8017,20400.0],["2004-01-09",11.7742,11.8017,11.7054,11.7439,12600.0],["2004-01-12",11.7026,11.898,11.5568,11.8952,25000.0],["2004-01-13",11.7384,11.8567,11.6944,11.8567,12000.0],["2004-01-14",11.8292,12.1043,11.7742,12.0768,45400.0],["2004-01-15",12.0823,12.1593,11.8842,11.9942,12200.0],["2004-01-16",12.1043,12.107,11.887,12.107,17200.0],["2004-01-20",12.118,12.1345,11.9117,11.9475,27800.0],["2004-01-21",12.1318,12.1318,11.9227,12.0658,14600.0],["2004-01-22",12.1015,12.1015,11.8732,11.9667,14800.0],["2004-01-23",11.9585,11.9915,11.8897,11.9117,14000.0],["2004-01-26",11.5403,11.7659,11.4881,11.7494,51000.0],["2004-01-27",11.4963,11.7467,11.4963,11.7274,11000.0],["2004-01-28",11.7632,11.7687,11.444,11.444,11800.0],["2004-01-29",11.4441,11.5871,11.3478,11.5238,26000.0],["2004-01-30",11.5788,11.5871,11.389,11.389,16200.0],["2004-02-02",11.5898,11.6614,11.4138,11.6559,69600.0],["2004-02-03",11.7192,11.931,11.6916,11.8429,106000.0],["2004-02-04",11.887,11.9612,11.7797,11.887,47800.0],["2004-02-05",11.8429,11.909,11.8154,11.909,18000.0],["2004-02-06",11.7522,11.9667,11.7522,11.8787,9400.0],["2004-02-09",11.9667,11.9997,11.9392,11.9392,14600.0],["2004-02-10",11.9392,11.9942,11.898,11.9942,17800.0],["2004-02-11",11.9915,11.9997,11.7136,11.7302,12200.0],["2004-02-12",11.7109,11.9667,11.7081,11.8347,4800.0],["2004-02-13",11.6669,11.8869,11.6201,11.8842,21000.0],["2004-02-17",11.8897,11.9997,11.8897,11.9475,26600.0],["2004-02-18",12.0273,12.0905,12.008,12.0273,44800.0],["2004-02-19",12.0218,12.1043,11.8842,11.887,30800.0],["2004-02-20",11.9035,11.9255,11.8732,11.9172,9800.0],["2004-02-23",11.9502,12.0052,11.9172,11.9585,28600.0],["2004-02-24",12.1015,12.1043,11.931,11.931,49200.0],["2004-02-25",11.931,11.931,11.6971,11.8209,9400.0],["2004-02-26",11.9481,11.9481,11.8845,11.9011,14800.0],["2004-02-27",11.9121,11.9121,11.8292,11.8707,37400.0],["2004-03-01",11.8707,11.9398,11.7795,11.9204,35000.0],["2004-03-02",11.926,12.0503,11.8845,12.0476,20600.0],["2004-03-03",12.0503,12.0503,11.8845,12.0282,7600.0],["2004-03-04",11.8845,12.0282,11.8845,11.9951,22400.0],["2004-03-05",11.9398,12.0337,11.8845,11.8845,11800.0],["2004-03-08",11.9398,12.0172,11.8707,11.8845,16200.0],["2004-03-09",11.9729,11.9729,11.8569,11.8845,17200.0],["2004-03-10",11.8845,11.9785,11.8154,11.8154,10600.0],["2004-03-11",11.8182,11.8956,11.7463,11.7684,6400.0],["2004-03-12",11.8817,12.0199,11.7629,12.0089,28000.0],["2004-03-15",12.0089,12.0089,11.5722,11.5722,15000.0],["2004-03-16",11.5528,11.7159,11.5528,11.6523,10200.0],["2004-03-17",11.7021,11.8845,11.7021,11.7712,11400.0],["2004-03-18",11.8071,11.8071,11.6385,11.774,4400.0],["2004-03-19",11.7242,11.8845,11.5915,11.8845,21400.0],["2004-03-22",11.926,11.926,11.4699,11.4782,33400.0],["2004-03-23",11.4699,11.6745,11.4699,11.5667,9800.0],["2004-03-24",11.481,11.7104,11.4699,11.5003,29200.0],["2004-03-25",11.5501,11.7214,11.5501,11.6247,17800.0],["2004-03-26",11.7242,11.7353,11.5998,11.7021,14400.0],["2004-03-29",11.7463,11.7601,11.5114,11.7159,19200.0],["2004-03-30",11.7353,11.7767,11.5363,11.7463,24000.0],["2004-03-31",11.738,11.7463,11.6634,11.68,3000.0],["2004-04-01",11.5584,11.8817,11.5584,11.7546,38200.0],["2004-04-02",11.8817,11.8845,11.6136,11.7657,33200.0],["2004-04-05",11.8016,11.8845,11.7601,11.8817,31000.0],["2004-04-06",11.7214,11.8845,11.7214,11.8845,13600.0],["2004-04-07",11.7767,11.8845,11.5888,11.8817,24400.0],["2004-04-08",11.7961,11.9508,11.7629,11.9508,131800.0],["2004-04-12",11.9508,12.1305,11.9508,12.1305,21400.0],["2004-04-13",12.1609,12.1609,12.031,12.0752,22600.0],["2004-04-14",12.0669,12.1111,12.0503,12.0642,25600.0],["2004-04-15",12.0614,12.1609,12.0614,12.1554,41200.0],["2004-04-16",12.1443,12.1802,11.9868,11.9868,32400.0],["2004-04-19",12.1056,12.1609,11.9951,12.1581,30600.0],["2004-04-20",12.1332,12.1609,12.078,12.1415,30000.0],["2004-04-21",12.1443,12.1581,12.0724,12.1415,45200.0],["2004-04-22",12.1554,12.2963,12.1277,12.277,83800.0],["2004-04-23",12.2963,12.2963,12.1609,12.2355,13600.0],["2004-04-26",12.2797,12.335,12.1609,12.288,16200.0],["2004-04-27",12.3516,12.4262,12.1802,12.3129,23800.0],["2004-04-28",12.3101,12.4373,12.183,12.4373,20800.0],["2004-04-29",12.4373,12.4373,12.1858,12.2659,30600.0],["2004-04-30",12.2023,12.2466,12.1084,12.1084,14200.0],["2004-05-03",12.3184,13.0343,12.1194,12.9652,75200.0],["2004-05-04",12.99,14.231,12.99,13.7667,225400.0],["2004-05-05",13.7584,13.8137,13.4046,13.4599,68200.0],["2004-05-06",13.5069,13.5069,12.932,13.4046,57000.0],["2004-05-07",13.4046,13.681,13.2111,13.576,186800.0],["2004-05-10",13.33,13.6478,13.33,13.529,50800.0],["2004-05-11",13.6119,13.7114,13.6119,13.6893,80000.0],["2004-05-12",13.7086,14.2089,13.5981,14.0956,157000.0],["2004-05-13",14.0928,14.7865,14.0099,14.6428,170000.0],["2004-05-14",14.6373,14.8114,14.4383,14.5101,94200.0],["2004-05-17",14.7589,14.8418,14.4355,14.4797,52000.0],["2004-05-18",14.5931,15.1237,14.5129,15.0906,115000.0],["2004-05-19",15.2868,15.4913,15.0933,15.1016,160000.0],["2004-05-20",15.1845,15.4747,14.8252,15.0408,53400.0],["2004-05-21",15.1845,15.1845,14.8998,14.9524,53600.0],["2004-05-24",14.9745,15.0463,14.9164,14.9938,118200.0],["2004-05-25",15.0021,15.1596,14.9855,15.1016,73200.0],["2004-05-26",15.0491,15.1458,15.0491,15.1458,47800.0],["2004-05-27",15.1431,15.3511,15.0487,15.2291,91000.0],["2004-05-28",15.2901,15.4066,15.1125,15.3539,74200.0],["2004-06-01",15.4093,15.6146,15.2651,15.4926,105200.0],["2004-06-02",15.4953,15.9114,15.4926,15.8033,155800.0],["2004-06-03",15.8005,15.8809,15.5397,15.7006,100200.0],["2004-06-04",15.634,15.9087,15.6174,15.7367,32400.0],["2004-06-07",15.6729,15.9087,15.6701,15.831,48000.0],["2004-06-08",15.831,15.9225,15.72,15.7783,85200.0],["2004-06-09",15.8116,15.9003,15.4732,15.5148,43000.0],["2004-06-10",15.4537,15.8199,15.4537,15.7922,48400.0],["2004-06-14",15.7727,16.089,15.2401,15.2901,452800.0],["2004-06-15",15.3261,15.3955,14.616,15.1264,141000.0],["2004-06-16",15.2568,15.5259,15.0376,15.3289,78400.0],["2004-06-17",15.6174,15.8116,15.3788,15.4399,69400.0],["2004-06-18",15.6479,15.8033,15.4399,15.6618,107200.0],["2004-06-21",15.7533,15.8865,15.6008,15.6701,85600.0],["2004-06-22",15.6673,15.8782,15.3899,15.8782,50600.0],["2004-06-23",16.0807,16.0807,15.7311,15.8282,40400.0],["2004-06-24",15.6507,16.089,15.6507,16.089,73000.0],["2004-06-25",15.6757,16.0002,15.4232,15.9947,271200.0],["2004-06-28",15.6202,16.0779,15.4842,15.77,114800.0],["2004-06-29",15.6257,15.9447,15.6174,15.8587,61600.0],["2004-06-30",15.9919,16.089,15.8338,16.0196,87600.0],["2004-07-01",15.9558,16.1167,15.8449,15.8948,62000.0],["2004-07-02",16.1278,16.1583,15.8449,16.1583,81000.0],["2004-07-06",16.2721,16.3386,15.9808,16.1472,116400.0],["2004-07-07",16.1472,16.1861,15.8255,15.8865,35400.0],["2004-07-08",15.8782,15.9336,15.5647,15.5647,98000.0],["2004-07-09",15.8088,15.8088,15.0127,15.6701,64400.0],["2004-07-12",15.1264,15.5786,14.8462,15.5786,125200.0],["2004-07-13",15.6008,15.7422,15.4787,15.5286,61600.0],["2004-07-14",15.5009,15.5342,15.2956,15.3428,18800.0],["2004-07-15",15.3372,15.5592,15.3372,15.4981,35800.0],["2004-07-16",15.4288,15.6313,15.4288,15.6313,86800.0],["2004-07-19",15.6174,15.8116,15.5897,15.806,70200.0],["2004-07-20",15.7062,16.089,15.6035,16.0779,114200.0],["2004-07-21",16.2221,16.444,16.1195,16.3553,88600.0],["2004-07-22",16.4024,16.555,16.347,16.4108,114600.0],["2004-07-23",16.4995,16.6271,16.3691,16.5494,69600.0],["2004-07-26",16.7131,16.7769,16.4302,16.6549,161200.0],["2004-07-27",16.4246,16.7131,16.3664,16.383,99400.0],["2004-07-28",16.2332,16.7159,16.2332,16.5716,115600.0],["2004-07-29",16.7797,16.9406,16.3664,16.7353,117600.0],["2004-07-30",16.7103,17.0959,16.5245,17.0737,83400.0],["2004-08-02",16.8796,17.4011,16.7409,17.4011,153400.0],["2004-08-03",17.4759,17.4759,17.0959,17.1653,72800.0],["2004-08-04",17.1431,17.6868,17.1403,17.6008,159000.0],["2004-08-05",17.5037,17.6951,17.4066,17.6285,153000.0],["2004-08-06",17.0876,17.5176,16.8518,16.9794,125600.0],["2004-08-09",16.8629,17.157,16.7631,17.1292,123000.0],["2004-08-10",17.168,17.1986,16.9711,17.1986,77600.0],["2004-08-11",17.0876,17.2263,16.9101,17.2263,57200.0],["2004-08-12",17.1986,17.3012,16.96,16.96,77800.0],["2004-08-13",16.7963,16.9212,16.6715,16.6715,43600.0],["2004-08-16",16.8324,16.8962,16.5605,16.7741,142600.0],["2004-08-17",16.9766,16.9766,16.6909,16.7381,24000.0],["2004-08-18",16.7048,16.8102,16.6715,16.8102,79800.0],["2004-08-19",16.935,16.935,16.727,16.788,44400.0],["2004-08-20",16.8629,16.8962,16.7242,16.8962,56800.0],["2004-08-23",16.616,17.1098,15.8643,15.9281,81200.0],["2004-08-24",15.7617,16.0862,15.7284,15.9253,39600.0],["2004-08-25",15.7145,16.3719,15.7145,16.347,30200.0],["2004-08-26",16.3941,16.3941,16.2748,16.3386,25200.0],["2004-08-27",16.2526,16.6216,16.2526,16.6216,129400.0],["2004-08-30",16.3766,16.6995,16.3544,16.5242,47200.0],["2004-08-31",16.7218,16.8665,16.4407,16.8665,92200.0],["2004-09-01",16.7385,17.1086,16.1206,16.5436,131600.0],["2004-09-02",16.3794,16.7496,16.3126,16.7496,45600.0],["2004-09-03",16.4936,16.8665,16.4936,16.7969,26400.0],["2004-09-07",16.9778,16.9778,16.5631,16.6745,46800.0],["2004-09-08",16.8025,17.1727,16.7273,16.975,39600.0],["2004-09-09",16.8804,17.3758,16.8164,17.3731,54400.0],["2004-09-10",17.2562,17.323,16.9556,17.1671,349400.0],["2004-09-13",17.0112,17.117,16.8749,16.9333,55800.0],["2004-09-14",17.0335,17.0335,16.5993,16.8025,38200.0],["2004-09-15",17.0196,17.387,16.8387,17.387,34000.0],["2004-09-16",17.348,17.348,16.7106,17.0474,46400.0],["2004-09-17",17.2756,17.387,16.9556,17.1448,63400.0],["2004-09-20",16.7468,17.3703,16.7468,17.1448,57400.0],["2004-09-21",17.3675,17.3898,17.1782,17.3898,25800.0],["2004-09-22",17.387,17.387,17.0251,17.0864,39600.0],["2004-09-23",17.245,17.348,16.9778,17.0669,41400.0],["2004-09-24",17.0029,17.117,16.7246,16.7246,52000.0],["2004-09-27",16.6077,16.6995,15.6586,15.6586,140800.0],["2004-09-28",15.5194,15.8144,15.5194,15.8144,112600.0],["2004-09-29",15.7922,15.9619,15.7894,15.9369,92800.0],["2004-09-30",15.9202,16.0455,15.9202,15.9564,36600.0],["2004-10-01",16.0594,16.5826,16.0065,16.5103,49600.0],["2004-10-04",16.3627,16.783,16.3293,16.5158,55200.0],["2004-10-05",16.591,16.5965,16.3349,16.3655,23200.0],["2004-10-06",16.346,16.5548,15.9786,16.2904,31400.0],["2004-10-07",15.9786,16.1735,15.5305,15.5612,37400.0],["2004-10-08",15.589,15.795,15.5222,15.6335,41000.0],["2004-10-11",15.8116,15.8116,15.4582,15.4749,63400.0],["2004-10-12",15.7003,15.9174,15.447,15.8367,47200.0],["2004-10-13",15.9425,16.1122,15.7365,15.8172,41200.0],["2004-10-14",15.8116,15.9508,15.6836,15.6836,38200.0],["2004-10-15",15.8562,15.8562,15.1687,15.756,43000.0],["2004-10-18",15.5027,16.2486,15.5027,15.8645,94200.0],["2004-10-19",15.923,15.923,14.9962,14.9962,49400.0],["2004-10-20",15.3218,15.3218,14.9655,14.9878,75600.0],["2004-10-21",15.0296,15.0296,14.8097,14.8097,37200.0],["2004-10-22",14.9572,15.5083,14.8932,15.255,51400.0],["2004-10-25",15.0073,15.3719,15.0073,15.3635,28800.0],["2004-10-26",15.8117,16.1429,15.5111,16.0733,100200.0],["2004-10-27",16.2681,16.6856,15.8089,16.591,102200.0],["2004-10-28",16.6856,17.0975,16.6188,16.9778,74400.0],["2004-10-29",17.0279,17.1281,16.7301,16.7301,40400.0],["2004-11-01",16.975,17.2311,16.8359,17.1699,102800.0],["2004-11-02",17.2701,17.8796,17.2367,17.7989,159000.0],["2004-11-03",17.8824,18.3388,17.8824,18.0911,79000.0],["2004-11-04",18.1468,18.9679,18.0633,18.6478,104200.0],["2004-11-05",18.5754,19.3185,18.5309,19.2323,63600.0],["2004-11-08",19.377,19.4243,19.0736,19.3881,33800.0],["2004-11-09",19.3631,19.9058,19.2072,19.7082,94800.0],["2004-11-10",19.6191,19.8975,18.8983,18.9261,134600.0],["2004-11-11",18.9178,19.505,18.6032,19.2044,94200.0],["2004-11-12",19.1265,19.2295,18.3695,18.9066,78200.0],["2004-11-15",18.5365,18.9261,18.5142,18.9261,39200.0],["2004-11-16",19.107,19.107,18.5364,18.8844,31600.0],["2004-11-17",19.004,19.004,18.62,18.6589,34200.0],["2004-11-18",18.9762,18.9762,18.6589,18.9261,25200.0],["2004-11-19",18.9261,18.9261,18.6645,18.8148,72800.0],["2004-11-22",18.9651,19.1293,18.542,18.8482,116000.0],["2004-11-23",18.581,19.1098,18.5058,18.9539,64400.0],["2004-11-24",18.9261,18.9261,18.8482,18.9261,70400.0],["2004-11-26",19.1349,19.171,18.8454,19.0458,32800.0],["2004-11-29",19.0653,19.0653,18.8454,18.9233,53400.0],["2004-11-30",18.8704,18.94,18.5364,18.5364,118400.0],["2004-12-01",18.1412,18.9345,18.1412,18.9233,108400.0],["2004-12-02",19.1738,19.1738,18.8398,18.9261,46800.0],["2004-12-03",18.6144,18.9707,18.6144,18.9122,40000.0],["2004-12-06",18.9261,18.9261,18.8036,18.8844,46600.0],["2004-12-07",18.9261,18.9261,18.6534,18.7981,36000.0],["2004-12-08",18.9261,18.9261,18.6589,18.9233,30800.0],["2004-12-09",18.5893,18.94,18.5893,18.9261,72800.0],["2004-12-10",18.7452,18.9261,18.3695,18.7229,61400.0],["2004-12-13",18.8537,18.9261,18.3889,18.9261,71600.0],["2004-12-14",18.9261,18.9261,18.5754,18.9205,14800.0],["2004-12-15",18.9066,18.9261,18.5532,18.9261,55400.0],["2004-12-16",19.6213,19.6213,18.8981,18.999,55100.0],["2004-12-17",19.0607,19.0607,18.999,19.0607,76700.0],["2004-12-20",19.0607,19.0607,18.9597,19.0607,47500.0],["2004-12-21",19.1952,19.4923,18.87,19.0607,72400.0],["2004-12-22",19.0607,19.0663,18.8364,19.0607,50300.0],["2004-12-23",18.8084,19.5428,18.8084,19.0607,74500.0],["2004-12-27",19.0607,19.0607,18.8756,19.027,39400.0],["2004-12-28",19.0046,19.3354,18.7804,19.0607,50400.0],["2004-12-29",19.1279,19.1279,18.8981,19.0382,35000.0],["2004-12-30",19.0607,19.0607,19.0046,19.0607,21700.0],["2004-12-31",19.341,19.341,18.8981,18.8981,36200.0],["2005-01-03",19.0607,19.0663,18.7075,18.999,92500.0],["2005-01-04",19.0606,19.0719,18.9485,19.055,60200.0],["2005-01-05",19.0607,19.0607,18.7299,18.8252,62600.0],["2005-01-06",18.6458,19.0607,18.6458,18.8196,32100.0],["2005-01-07",19.0606,19.0606,18.13,18.2197,47700.0],["2005-01-10",18.0067,19.0607,17.9114,18.7467,48900.0],["2005-01-11",18.4103,19.0607,18.4103,18.5056,44500.0],["2005-01-12",18.9878,18.9934,17.9507,18.2422,33200.0],["2005-01-13",18.5337,18.7972,18.2197,18.3263,43700.0],["2005-01-14",18.6907,19.0046,18.2197,18.9261,39200.0],["2005-01-18",19.2232,19.2849,18.9317,18.9541,63600.0],["2005-01-19",19.3354,19.526,18.3767,18.4272,39800.0],["2005-01-20",18.5057,19.1896,18.5057,18.8196,48500.0],["2005-01-21",19.0607,19.0607,18.8308,18.9485,52800.0],["2005-01-24",19.0607,19.0607,18.6626,18.6794,25600.0],["2005-01-25",18.6738,19.055,18.3767,18.4272,27000.0],["2005-01-26",18.8981,19.0607,18.6963,19.0607,43600.0],["2005-01-27",19.0607,19.0607,18.6794,19.027,31300.0],["2005-01-28",19.0606,19.0606,18.1973,19.055,34200.0],["2005-01-31",19.055,19.0606,18.5,19.0382,45900.0],["2005-02-01",19.0607,19.0663,18.9373,19.0607,32000.0],["2005-02-02",19.0607,19.0999,18.9766,19.0607,58200.0],["2005-02-03",19.0607,19.1167,19.0382,19.0607,68500.0],["2005-02-04",18.5841,19.0887,18.5841,18.9373,85300.0],["2005-02-07",18.9485,19.0607,18.8813,19.0607,25600.0],["2005-02-08",19.0551,19.0607,18.9485,19.0607,17000.0],["2005-02-09",19.0607,19.0607,18.7523,18.87,35000.0],["2005-02-10",19.0607,19.0607,18.4888,18.6907,23200.0],["2005-02-11",18.9429,19.0607,18.7691,19.0607,50900.0],["2005-02-14",19.0607,19.0887,18.6738,18.8476,33700.0],["2005-02-15",19.0607,19.0607,18.7804,18.9317,31200.0],["2005-02-16",19.055,19.055,18.5561,18.6794,51200.0],["2005-02-17",18.9485,18.9878,18.2814,18.5954,52500.0],["2005-02-18",18.8084,18.9541,17.9394,18.1581,37500.0],["2005-02-22",18.1076,18.2253,16.7622,16.9472,172700.0],["2005-02-23",16.1007,16.5604,15.5569,16.5604,267100.0],["2005-02-24",16.0894,16.5491,16.0053,16.4538,116900.0],["2005-02-25",16.3244,16.9717,16.3187,16.9661,54000.0],["2005-02-28",16.7465,18.1257,16.6114,17.9005,142900.0],["2005-03-01",17.4502,18.0581,17.4502,17.9005,77400.0],["2005-03-02",18.1482,18.4465,17.529,18.1763,83400.0],["2005-03-03",18.1763,18.5479,17.8949,18.1763,36800.0],["2005-03-04",18.0863,18.5028,18.0469,18.4634,30600.0],["2005-03-07",18.1257,18.8912,17.878,18.6323,99000.0],["2005-03-08",18.6041,19.1896,18.1707,19.1671,199100.0],["2005-03-09",18.8237,19.1614,18.8237,18.9025,45300.0],["2005-03-10",18.8631,19.1276,18.7618,18.7674,43900.0],["2005-03-11",18.7618,19.1333,18.3002,18.5366,52400.0],["2005-03-14",18.2383,18.9869,16.8873,18.5028,69600.0],["2005-03-15",18.8237,18.9588,18.0018,18.424,90200.0],["2005-03-16",18.0412,18.6379,18.0075,18.272,73100.0],["2005-03-17",18.075,18.5647,17.9118,18.1651,23300.0],["2005-03-18",18.4353,18.6773,17.619,18.0975,66100.0],["2005-03-21",17.8442,18.0131,17.3432,17.9061,60100.0],["2005-03-22",17.726,18.621,17.726,18.5422,69400.0],["2005-03-23",18.3508,18.7843,18.0131,18.6717,87500.0],["2005-03-24",18.6604,20.0846,18.3508,19.0826,646300.0],["2005-03-28",19.2853,19.3416,18.9531,19.1389,178300.0],["2005-03-29",19.1389,19.1952,18.9982,19.122,98000.0],["2005-03-30",19.274,19.2796,19.0601,19.0939,63300.0],["2005-03-31",19.1389,19.2459,19.0038,19.0432,88500.0],["2005-04-01",19.2515,19.2796,18.9982,19.0826,84900.0],["2005-04-04",19.274,19.3247,19.0826,19.1389,111200.0],["2005-04-05",19.2177,19.3247,19.1389,19.3247,119400.0],["2005-04-06",19.381,19.3978,19.0545,19.0882,147000.0],["2005-04-07",19.2177,19.3078,18.97,19.1558,38800.0],["2005-04-08",19.2515,19.3021,18.9475,19.0714,74700.0],["2005-04-11",19.1896,19.1952,18.9644,19.032,76700.0],["2005-04-12",19.1389,19.2515,18.97,19.1727,62800.0],["2005-04-13",19.274,19.274,18.8575,19.0038,51200.0],["2005-04-14",19.1333,19.1389,18.8743,18.9982,65100.0],["2005-04-15",19.1108,19.1389,18.9419,19.0376,48500.0],["2005-04-18",19.1952,19.2233,18.9982,19.0601,89800.0],["2005-04-19",19.2233,19.2796,19.0601,19.1164,90000.0],["2005-04-20",19.1389,19.2796,18.9982,19.2796,104100.0],["2005-04-21",19.1445,19.4992,19.1445,19.426,82600.0],["2005-04-22",19.4654,19.4654,18.8462,18.9757,145700.0],["2005-04-25",19.1389,19.1389,18.9137,19.0376,97000.0],["2005-04-26",19.1164,19.1164,18.8575,19.0263,87600.0],["2005-04-27",19.1051,19.1051,18.8575,19.0263,86100.0],["2005-04-28",18.9982,19.0995,18.8912,18.9757,53300.0],["2005-04-29",19.0714,19.0714,18.7449,19.0714,1146800.0],["2005-05-02",19.1108,19.7525,18.9982,19.7074,136400.0],["2005-05-03",19.6568,20.9684,19.1952,20.0846,201300.0],["2005-05-04",20.3154,21.4806,20.2703,21.323,162000.0],["2005-05-05",21.3905,21.8521,21.1091,21.5313,139100.0],["2005-05-06",21.5988,21.7846,20.2985,20.8389,135100.0],["2005-05-09",21.2217,21.2948,20.321,21.0697,179500.0],["2005-05-10",21.1935,21.5932,20.7488,21.019,205200.0],["2005-05-11",21.2273,21.3286,20.6137,21.3286,46800.0],["2005-05-12",21.3905,21.52,20.5743,20.6813,37100.0],["2005-05-13",20.9965,21.323,20.6025,20.7094,56000.0],["2005-05-16",20.9458,20.9458,20.1972,20.7545,84400.0],["2005-05-17",20.5011,20.867,20.3323,20.6475,60200.0],["2005-05-18",20.5856,20.8276,20.3717,20.5687,91300.0],["2005-05-19",20.67,21.3624,20.5349,21.019,73900.0],["2005-05-20",21.126,21.8409,21.126,21.5538,92500.0],["2005-05-23",21.7733,22.4544,21.5876,22.1392,158500.0],["2005-05-24",22.1955,22.1955,21.8296,21.9253,70400.0],["2005-05-25",21.7902,22.2293,21.7339,21.9703,67300.0],["2005-05-26",22.2968,22.4601,21.672,21.8803,93300.0],["2005-05-27",22.1174,22.1174,21.7052,22.0214,57100.0],["2005-05-31",21.8916,22.3885,21.7278,22.2642,69300.0],["2005-06-01",22.5466,22.5578,21.0898,21.485,441600.0],["2005-06-02",21.5415,21.8464,21.31,21.7956,69700.0],["2005-06-03",21.852,22.1965,21.4681,21.6657,58600.0],["2005-06-06",21.3156,22.4619,21.293,22.4449,196000.0],["2005-06-07",22.5466,22.5635,22.1344,22.2417,67400.0],["2005-06-08",22.5579,22.7103,22.1908,22.6313,74100.0],["2005-06-09",22.7272,22.7781,22.1908,22.7385,94100.0],["2005-06-10",22.7047,22.9192,22.5861,22.7047,34300.0],["2005-06-13",22.9305,23.0378,22.5861,22.6764,58700.0],["2005-06-14",22.8684,23.6307,22.4506,23.3201,105300.0],["2005-06-15",22.9136,23.7098,22.8233,23.6815,92800.0],["2005-06-16",23.6307,23.9469,23.4613,23.8622,75600.0],["2005-06-17",21.9085,23.8791,19.4805,22.2304,326100.0],["2005-06-20",22.2304,22.6538,21.9254,22.4844,92700.0],["2005-06-21",22.3263,23.6363,22.3263,23.4218,127300.0],["2005-06-22",23.6307,24.201,23.5742,24.1389,84500.0],["2005-06-23",24.1671,24.2518,23.2298,23.2411,85600.0],["2005-06-24",23.1508,23.1508,22.699,22.7668,76800.0],["2005-06-27",22.7047,23.834,22.7047,23.6928,64200.0],["2005-06-28",23.9638,24.6809,23.6872,24.5962,124600.0],["2005-06-29",24.6358,25.2174,24.3139,25.2061,108800.0],["2005-06-30",25.2625,25.6691,25.0649,25.0818,94900.0],["2005-07-01",25.5392,25.5788,24.681,25.4319,53400.0],["2005-07-05",25.1835,25.4489,24.8729,25.3359,86600.0],["2005-07-06",25.4489,25.4489,24.7431,24.9068,81100.0],["2005-07-07",24.6753,25.4093,24.3986,25.3868,65300.0],["2005-07-08",25.6409,25.8554,24.5624,25.4093,74400.0],["2005-07-11",25.7369,26.9452,25.2964,26.2846,104600.0],["2005-07-12",26.3523,26.7081,25.4263,25.5053,98100.0],["2005-07-13",25.5505,25.9627,25.3021,25.8272,62700.0],["2005-07-14",26.2055,26.2055,24.3534,24.9068,96200.0],["2005-07-15",24.568,25.2682,24.568,24.9915,35800.0],["2005-07-18",25.4206,25.4206,24.3591,24.5059,89800.0],["2005-07-19",24.7995,25.4037,24.5059,25.223,38400.0],["2005-07-20",25.0988,25.5788,24.7318,25.2964,60400.0],["2005-07-21",25.3585,25.4206,24.6301,25.0197,44400.0],["2005-07-22",25.5166,26.0813,24.7826,26.0813,92900.0],["2005-07-25",25.8046,26.533,25.4715,26.3015,113200.0],["2005-07-26",26.1039,26.5274,25.511,26.0361,68900.0],["2005-07-27",25.7199,25.8667,25.2287,25.7707,68900.0],["2005-07-28",25.6521,25.7989,25.5053,25.607,50900.0],["2005-07-29",25.4206,25.782,25.1891,25.2851,38900.0],["2005-08-01",25.1948,25.6352,25.0197,25.3868,45800.0],["2005-08-02",25.511,25.686,25.223,25.686,45800.0],["2005-08-03",25.686,25.686,24.9576,24.9689,59600.0],["2005-08-04",24.9859,24.9859,23.642,24.2066,98000.0],["2005-08-05",24.1445,24.28,23.9695,23.9977,66200.0],["2005-08-08",23.9977,24.2462,23.721,23.8678,70800.0],["2005-08-09",23.93,24.1897,23.0773,23.371,68300.0],["2005-08-10",23.1959,23.7831,22.9023,23.3766,69400.0],["2005-08-11",23.3258,24.1107,23.0265,23.6476,45400.0],["2005-08-12",23.6984,23.8001,23.1338,23.4161,54300.0],["2005-08-15",23.4331,24.0937,23.0999,23.8114,82600.0],["2005-08-16",23.9356,24.0937,23.0773,23.0773,52700.0],["2005-08-17",22.987,23.3879,22.1457,23.1564,62500.0],["2005-08-18",23.2072,23.4726,22.4449,23.1394,49100.0],["2005-08-19",23.0717,23.8001,23.0717,23.1677,56600.0],["2005-08-22",23.3597,23.6476,23.1564,23.4895,29900.0],["2005-08-23",23.642,23.642,22.6087,23.1056,52100.0],["2005-08-24",22.9813,23.4895,22.9249,23.2411,43000.0],["2005-08-25",23.2467,23.5178,22.891,22.987,47500.0],["2005-08-26",22.8402,22.9813,22.0835,22.428,78600.0],["2005-08-29",22.1739,23.0322,21.0051,22.9192,218400.0],["2005-08-30",22.7607,23.5592,22.7323,23.1571,102100.0],["2005-08-31",22.9476,23.4459,22.9476,23.3383,188800.0],["2005-09-01",23.1797,23.4686,22.6417,23.0665,123700.0],["2005-09-02",23.2647,23.4629,22.8399,23.2194,94200.0],["2005-09-06",22.9475,23.8763,22.9475,23.8763,65600.0],["2005-09-07",23.7121,23.8707,23.4686,23.6158,29500.0],["2005-09-08",23.3893,23.6215,22.7946,22.8513,51300.0],["2005-09-09",22.721,23.7857,22.1603,23.3949,163100.0],["2005-09-12",23.2194,23.5365,22.4265,22.5455,244700.0],["2005-09-13",22.3699,23.3553,21.5204,23.2194,531000.0],["2005-09-14",23.1911,23.3496,23.0438,23.1344,116300.0],["2005-09-15",23.2194,23.2477,22.9815,23.1741,103300.0],["2005-09-16",23.1741,23.2987,23.0665,23.2477,540300.0],["2005-09-19",23.0948,23.2194,22.6531,22.7493,325000.0],["2005-09-20",22.6644,22.9759,22.1887,22.3756,383500.0],["2005-09-21",22.217,23.2987,22.217,23.1911,710500.0],["2005-09-22",23.0778,23.242,22.7437,23.1118,590600.0],["2005-09-23",22.9985,23.3949,22.7833,23.3949,771000.0],["2005-09-26",23.4289,23.848,23.3327,23.8367,182800.0],["2005-09-27",25.0883,26.0454,24.924,25.6546,589300.0],["2005-09-28",25.5187,25.8528,25.4111,25.5696,615700.0],["2005-09-29",25.6319,26.051,25.3205,25.9548,259200.0],["2005-09-30",26.051,26.0963,25.479,25.547,1806700.0],["2005-10-03",25.53,25.6546,25.3601,25.5923,467500.0],["2005-10-04",25.6489,25.7169,25.3035,25.3997,605900.0],["2005-10-05",25.5243,25.5243,24.2841,24.9184,313800.0],["2005-10-06",25.6149,25.6149,24.7711,25.0713,192100.0],["2005-10-07",25.2582,25.581,25.0203,25.5357,108800.0],["2005-10-10",25.6206,25.7339,25.3658,25.445,215700.0],["2005-10-11",25.5696,25.6036,25.2695,25.4564,209100.0],["2005-10-12",25.3148,25.5696,25.0599,25.2638,182600.0],["2005-10-13",25.3658,25.6263,25.0769,25.3091,169000.0],["2005-10-14",25.547,25.6546,24.8957,25.5073,105000.0],["2005-10-17",25.513,25.513,24.9523,25.0543,122600.0],["2005-10-18",24.9297,25.2129,24.437,24.6182,213400.0],["2005-10-19",24.454,24.9807,24.1198,24.9807,287300.0],["2005-10-20",25.0769,25.0769,24.0122,24.1538,233500.0],["2005-10-21",24.0349,24.4427,23.848,24.0689,260000.0],["2005-10-24",24.2388,25.462,24.2388,25.1732,232400.0],["2005-10-25",24.9297,25.4847,24.6635,24.9976,219900.0],["2005-10-26",25.0996,25.4167,24.9863,25.3375,173200.0],["2005-10-27",25.1449,25.3261,24.8108,25.0713,167400.0],["2005-10-28",25.0317,25.3205,24.7485,25.1846,120200.0],["2005-10-31",25.3148,25.7679,25.0769,25.496,283700.0],["2005-11-01",25.0373,25.3374,24.8617,24.992,270900.0],["2005-11-02",24.8561,25.7395,24.7768,25.6999,129400.0],["2005-11-03",25.6999,26.1246,25.6149,25.7169,280100.0],["2005-11-04",25.4904,25.8811,24.9807,25.4054,248900.0],["2005-11-07",25.4507,25.9944,24.958,25.7848,229000.0],["2005-11-08",25.547,25.9151,25.3714,25.6829,139200.0],["2005-11-09",25.8245,26.0284,25.3827,25.7792,79500.0],["2005-11-10",25.9208,26.5437,25.4847,26.4531,123100.0],["2005-11-11",26.3342,26.8665,26.2379,26.674,168400.0],["2005-11-14",26.8609,26.8609,26.2492,26.3625,67900.0],["2005-11-15",26.1699,26.3852,25.9264,25.9264,87000.0],["2005-11-16",26.1077,26.1077,25.6716,25.7735,42700.0],["2005-11-17",26.051,26.051,25.7509,25.9264,56600.0],["2005-11-18",26.1133,26.1133,25.6376,25.9264,61600.0],["2005-11-21",25.8075,26.3285,25.6036,26.2153,49000.0],["2005-11-22",26.2436,26.2776,25.9434,25.9887,63900.0],["2005-11-23",25.8585,26.085,25.7792,26.0623,80900.0],["2005-11-25",26.2322,26.4248,25.7169,26.0793,30400.0],["2005-11-28",25.9774,26.2945,25.9604,26.0623,184000.0],["2005-11-29",26.3002,26.5381,26.034,26.4078,56500.0],["2005-11-30",26.2776,26.4078,25.8755,25.8811,198400.0],["2005-12-01",25.8811,26.2209,25.5866,25.9661,149900.0],["2005-12-02",25.7905,26.051,25.598,25.9491,64100.0],["2005-12-05",25.4394,25.4394,24.386,24.5049,274400.0],["2005-12-06",24.4653,24.5842,23.9669,24.3407,216000.0],["2005-12-07",24.3407,24.6012,24.1085,24.352,97600.0],["2005-12-08",24.3521,24.5276,24.2105,24.3237,70300.0],["2005-12-09",24.2274,24.4823,23.5195,24.2954,117300.0],["2005-12-12",24.3577,24.5616,24.2161,24.3181,100800.0],["2005-12-13",24.4203,24.4203,23.9943,24.1136,89800.0],["2005-12-14",24.2045,24.602,24.0852,24.3521,58800.0],["2005-12-15",24.5055,24.5679,23.8467,24.0795,88100.0],["2005-12-16",24.125,24.125,23.9092,23.9376,167400.0],["2005-12-19",23.8524,24.0057,23.1652,23.239,103700.0],["2005-12-20",23.364,23.7729,23.1425,23.2106,55000.0],["2005-12-21",23.4378,23.6877,22.7449,23.2504,48800.0],["2005-12-22",23.1652,23.5571,23.0914,23.4151,36800.0],["2005-12-23",23.5627,23.5911,23.08,23.239,22100.0],["2005-12-27",23.1709,23.6138,22.8415,23.1368,95600.0],["2005-12-28",23.0573,23.4094,23.0573,23.239,32400.0],["2005-12-29",23.3526,23.3526,22.8585,22.8585,69600.0],["2005-12-30",22.8983,23.1141,22.3531,22.9607,91100.0],["2006-01-03",23.1936,23.1936,22.4383,22.7563,150100.0],["2006-01-04",22.5802,23.4378,22.5802,23.0289,123300.0],["2006-01-05",23.0005,23.3526,22.9153,23.3072,32500.0],["2006-01-06",23.3413,23.8013,23.1084,23.5911,48400.0],["2006-01-09",23.4151,23.8864,23.4151,23.8353,52800.0],["2006-01-10",23.6252,24.0398,23.5741,23.7899,65600.0],["2006-01-11",23.9432,23.9489,23.2504,23.3072,62200.0],["2006-01-12",23.3583,23.665,23.1652,23.5457,37600.0],["2006-01-13",23.4264,23.824,23.1027,23.2447,49800.0],["2006-01-17",23.0232,23.2674,22.6881,22.7449,78900.0],["2006-01-18",22.62,23.3696,22.62,23.2333,80500.0],["2006-01-19",23.1822,23.3924,22.8358,23.0573,35000.0],["2006-01-20",23.222,23.222,22.3247,22.461,71400.0],["2006-01-23",22.7109,22.8074,22.336,22.7506,56400.0],["2006-01-24",22.7506,23.097,22.7336,22.8869,34400.0],["2006-01-25",23.0403,23.0403,22.5746,22.8585,86400.0],["2006-01-26",22.8415,22.9437,22.6768,22.796,109900.0],["2006-01-27",22.7165,22.8812,22.3644,22.5519,52300.0],["2006-01-30",22.4496,23.1198,22.3076,22.8812,97200.0],["2006-01-31",22.9721,23.4094,22.3474,23.2958,151100.0],["2006-02-01",23.1311,23.2674,22.8017,23.1368,64800.0],["2006-02-02",22.9153,22.9267,22.4383,22.7279,97600.0],["2006-02-03",22.7165,22.7165,22.1827,22.3531,144700.0],["2006-02-06",22.2054,22.6257,21.7284,22.3644,163100.0],["2006-02-07",22.2622,22.3872,21.8079,22.177,97000.0],["2006-02-08",22.177,22.3247,21.9896,22.1884,72700.0],["2006-02-09",22.1089,22.2622,21.7,21.7511,82100.0],["2006-02-10",21.6602,22.1997,21.4615,21.8647,147300.0],["2006-02-13",21.7057,22.3985,21.4387,22.3076,132800.0],["2006-02-14",22.1657,23.3299,22.1657,23.1538,152700.0],["2006-02-15",23.0573,23.1368,22.7961,23.1027,128200.0],["2006-02-16",23.063,23.4208,22.7961,22.8245,78700.0],["2006-02-17",22.7279,22.9607,22.1884,22.2225,100200.0],["2006-02-21",22.16,22.2622,21.558,21.6375,180500.0],["2006-02-22",21.7511,22.0975,21.3422,21.4444,127800.0],["2006-02-23",21.4331,21.5296,21.1491,21.1661,103400.0],["2006-02-24",21.1377,21.3479,20.9162,21.1377,164500.0],["2006-02-27",21.1947,21.1947,20.6819,20.7617,177800.0],["2006-02-28",20.6819,20.7959,20.3857,20.3914,213000.0],["2006-03-01",20.3914,20.4085,19.9413,20.0837,186100.0],["2006-03-02",19.9697,20.6136,19.9527,20.4369,161000.0],["2006-03-03",20.2546,20.813,20.1806,20.1976,135400.0],["2006-03-06",20.0438,20.0438,19.2861,19.531,276500.0],["2006-03-07",18.8473,19.0866,18.608,18.7904,505100.0],["2006-03-08",18.7049,19.2063,18.6935,19.1151,245500.0],["2006-03-09",19.0923,19.1778,18.8303,18.8758,123600.0],["2006-03-10",18.8189,18.9841,18.722,18.9157,105300.0],["2006-03-13",18.8929,18.967,18.7505,18.8303,145800.0],["2006-03-14",18.7562,19.2804,18.7562,19.0866,129200.0],["2006-03-15",19.1778,19.1778,18.9385,19.1208,58000.0],["2006-03-16",19.1208,19.6963,19.0297,19.6507,156300.0],["2006-03-17",19.702,19.9185,19.5766,19.776,208600.0],["2006-03-20",19.7988,19.9128,19.6564,19.8102,123500.0],["2006-03-21",19.3487,19.8159,19.2348,19.3487,123500.0],["2006-03-22",19.2519,19.3943,18.6707,19.2975,98300.0],["2006-03-23",19.2063,19.3487,18.7619,19.2803,80200.0],["2006-03-24",19.2804,19.3373,18.8929,19.2975,80400.0],["2006-03-27",19.2576,19.4228,19.0923,19.3886,69000.0],["2006-03-28",19.4057,19.4285,18.9271,19.0354,118400.0],["2006-03-29",19.0866,19.3487,18.8303,19.3487,62100.0],["2006-03-30",19.2576,19.2576,18.3118,18.5796,148300.0],["2006-03-31",18.6593,19.0582,18.534,18.7448,176700.0],["2006-04-03",18.7277,19.024,18.5967,18.8246,70300.0],["2006-04-04",18.779,18.8132,18.3004,18.4998,74500.0],["2006-04-05",18.4542,18.5283,18.158,18.5112,69200.0],["2006-04-06",18.4599,18.4998,18.2605,18.4827,103900.0],["2006-04-07",18.5682,18.8872,18.3631,18.5397,128000.0],["2006-04-10",18.3972,18.6024,18.2035,18.346,56100.0],["2006-04-11",18.3916,18.3916,17.8674,18.1693,107400.0],["2006-04-12",18.0611,18.0611,17.7249,17.9756,57500.0],["2006-04-13",17.9243,18.2206,17.7819,18.1522,45600.0],["2006-04-17",18.0611,18.0611,17.8047,17.9471,62700.0],["2006-04-18",17.9471,18.4827,17.8902,18.4599,61000.0],["2006-04-19",18.4599,18.6194,18.3574,18.4599,65200.0],["2006-04-20",18.4314,18.5739,18.1181,18.42,55100.0],["2006-04-21",18.5454,18.6821,18.1807,18.2776,68700.0],["2006-04-24",18.175,18.175,17.4913,17.5426,109000.0],["2006-04-25",17.3774,17.6737,17.235,17.554,246300.0],["2006-04-26",17.5312,17.5426,17.1951,17.1951,194100.0],["2006-04-27",17.1324,17.1324,16.8418,17.0071,98000.0],["2006-04-28",16.9273,17.0925,16.8133,17.0583,140900.0],["2006-05-01",17.0754,17.2862,16.8076,16.819,57100.0],["2006-05-02",16.819,16.8304,16.3689,16.5285,141200.0],["2006-05-03",16.443,16.6709,16.2778,16.3689,85700.0],["2006-05-04",16.3119,16.7507,16.3006,16.6025,117500.0],["2006-05-05",16.6652,16.8532,16.443,16.4943,76900.0],["2006-05-08",16.4373,16.4373,15.953,15.9929,132700.0],["2006-05-09",15.953,16.1353,15.6681,16.0328,152300.0],["2006-05-10",16.0556,16.3347,16.0271,16.3063,104600.0],["2006-05-11",16.3689,16.574,16.1581,16.4829,241100.0],["2006-05-12",16.4829,18.2149,16.4259,18.0782,2171100.0],["2006-05-15",17.9471,18.0155,17.4572,17.6053,407900.0],["2006-05-16",17.5996,17.7192,17.4401,17.6623,351200.0],["2006-05-17",17.5597,17.8104,17.497,17.6908,106600.0],["2006-05-18",17.6908,17.8332,17.5768,17.668,224400.0],["2006-05-19",17.6053,17.9471,17.5141,17.6566,197300.0],["2006-05-22",17.5768,17.9357,17.5027,17.7762,230200.0],["2006-05-23",17.7591,17.9016,17.5996,17.668,191200.0],["2006-05-24",17.6509,17.8332,17.423,17.6851,302000.0],["2006-05-25",18.1124,18.6308,18.0383,18.4941,341800.0],["2006-05-26",18.6251,18.8018,18.2377,18.2662,209300.0],["2006-05-30",18.2662,18.392,17.7343,17.9231,254500.0],["2006-05-31",17.986,18.1861,17.8487,17.9288,262900.0],["2006-06-01",17.8888,18.0031,17.6143,17.9459,187800.0],["2006-06-02",17.9402,18.1575,17.6829,18.0432,141000.0],["2006-06-05",17.9803,17.9803,17.3855,17.4312,231500.0],["2006-06-06",17.3855,17.5857,17.0309,17.5399,168600.0],["2006-06-07",17.5399,18.0317,17.4656,17.7687,154700.0],["2006-06-08",17.5399,17.9002,17.2711,17.8544,159500.0],["2006-06-09",17.843,18.1289,17.4541,17.4884,88800.0],["2006-06-12",17.437,17.437,16.9623,17.0995,127300.0],["2006-06-13",17.071,17.4541,16.9509,17.1625,151700.0],["2006-06-14",17.1281,17.3626,16.9165,17.071,93400.0],["2006-06-15",17.0652,17.3397,16.9737,17.1167,94500.0],["2006-06-16",17.0652,17.3169,17.0538,17.1281,321000.0],["2006-06-19",17.1281,17.1968,16.6649,17.1167,172800.0],["2006-06-20",17.0652,17.1567,16.9051,17.0195,88800.0],["2006-06-21",16.9623,17.2082,16.8822,17.0881,92600.0],["2006-06-22",17.0252,17.1224,16.4476,16.6649,193200.0],["2006-06-23",16.602,16.7107,16.3904,16.6192,110100.0],["2006-06-26",16.6192,17.0595,16.6192,16.8765,52900.0],["2006-06-27",16.8308,17.1167,16.7335,16.8765,88100.0],["2006-06-28",16.9394,16.9623,16.642,16.7507,95600.0],["2006-06-29",16.825,17.3912,16.825,17.3626,97500.0],["2006-06-30",16.9737,17.4312,16.6992,17.2311,280000.0],["2006-07-03",17.1567,17.9231,17.1567,17.7115,54400.0],["2006-07-05",17.6257,17.6486,17.2539,17.437,113500.0],["2006-07-06",17.3969,17.4312,17.0595,17.3626,65700.0],["2006-07-07",17.1682,17.4427,16.7907,16.9337,70400.0],["2006-07-10",16.8879,17.1339,16.8307,17.0423,177500.0],["2006-07-11",16.9794,17.0195,16.5105,16.8308,225600.0],["2006-07-12",16.8136,16.8136,16.2188,16.3103,120900.0],["2006-07-13",16.2474,16.2474,15.8357,16.0759,102100.0],["2006-07-14",16.0358,16.2875,15.9615,16.1616,83100.0],["2006-07-17",16.1216,16.2531,16.0129,16.0987,57200.0],["2006-07-18",16.0644,16.5505,16.0644,16.459,118700.0],["2006-07-19",16.4991,16.8136,16.4133,16.7278,56000.0],["2006-07-20",16.7049,17.0767,16.7049,16.9337,105000.0],["2006-07-21",16.8593,17.0138,16.642,16.8479,115600.0],["2006-07-24",16.7621,17.334,16.6535,17.008,109900.0],["2006-07-25",16.9165,17.0881,16.7164,16.7907,166800.0],["2006-07-26",16.7278,17.3626,16.5734,17.1625,124300.0],["2006-07-27",17.191,17.5571,16.9566,17.3111,148200.0],["2006-07-28",17.3112,17.7115,17.0481,17.4598,123200.0],["2006-07-31",17.1453,17.3969,16.9051,17.0767,146900.0],["2006-08-01",17.0138,17.1053,16.8937,16.9165,135700.0],["2006-08-02",16.928,17.0424,16.2989,16.4018,245500.0],["2006-08-03",16.379,17.0195,16.2989,17.0195,148900.0],["2006-08-04",17.0423,17.2997,16.8422,17.111,114000.0],["2006-08-07",17.0424,17.191,16.7564,16.9451,97400.0],["2006-08-08",17.008,17.0938,16.3961,16.562,68600.0],["2006-08-09",16.642,16.9794,16.4361,16.459,124900.0],["2006-08-10",16.3847,16.6249,15.8986,16.3847,110000.0],["2006-08-11",16.3904,16.419,16.2188,16.3389,53200.0],["2006-08-14",16.3389,16.8651,16.1045,16.1731,104600.0],["2006-08-15",16.4304,16.825,16.2703,16.6363,87500.0],["2006-08-16",16.7049,16.8079,16.2246,16.6935,142000.0],["2006-08-17",16.7107,16.9509,16.5505,16.9108,36900.0],["2006-08-18",16.9966,17.0138,16.3847,16.4705,90300.0],["2006-08-21",16.379,16.4476,16.1388,16.4018,101400.0],["2006-08-22",16.4304,16.4933,16.1045,16.3561,92900.0],["2006-08-23",16.4133,16.5677,16.0701,16.4762,138600.0],["2006-08-24",16.5791,16.5791,16.0987,16.2245,97200.0],["2006-08-25",16.1445,16.3904,16.0873,16.196,46600.0],["2006-08-28",16.196,16.2474,16.0187,16.0301,97700.0],["2006-08-29",16.0701,16.1788,15.8013,16.0072,161700.0],["2006-08-30",16.0819,16.2887,15.8809,16.0876,97300.0],["2006-08-31",16.1451,16.2427,15.99,16.0704,115900.0],["2006-09-01",16.1795,16.237,15.9613,15.9957,60000.0],["2006-09-05",16.0417,16.5356,15.9958,16.5127,87000.0],["2006-09-06",16.4782,16.5931,16.1106,16.1106,61800.0],["2006-09-07",16.0187,16.237,15.9383,15.9383,45900.0],["2006-09-08",16.0245,16.2255,15.9498,16.1566,46900.0],["2006-09-11",16.0991,16.6046,16.0876,16.4667,73400.0],["2006-09-12",16.5242,17.087,16.5242,16.9951,89200.0],["2006-09-13",17.0296,17.2708,16.7252,17.2536,112000.0],["2006-09-14",17.1559,17.2306,16.9377,17.2019,91000.0],["2006-09-15",17.3455,17.7073,17.0928,17.6556,258600.0],["2006-09-18",17.6614,17.6614,17.2306,17.2938,120100.0],["2006-09-19",17.2536,17.3283,16.662,17.2306,168800.0],["2006-09-20",17.4201,17.7762,17.2076,17.7475,216800.0],["2006-09-21",17.7648,17.9371,17.6729,17.8107,121100.0],["2006-09-22",17.7418,17.7475,17.5752,17.7475,83800.0],["2006-09-25",17.7992,17.9256,17.3168,17.8854,100000.0],["2006-09-26",17.9256,17.9945,17.7647,17.9887,108000.0],["2006-09-27",17.9141,17.9485,17.6326,17.9083,89000.0],["2006-09-28",17.9658,18.0002,17.7648,17.8854,125800.0],["2006-09-29",17.8452,18.0749,17.8452,17.9773,168700.0],["2006-10-02",17.9198,17.9887,17.6729,17.8911,151400.0],["2006-10-03",17.9083,18.1036,17.6269,18.0002,103600.0],["2006-10-04",17.9141,18.1094,17.7303,18.0921,97200.0],["2006-10-05",18.0347,18.6607,18.0347,18.5861,93800.0],["2006-10-06",18.4999,18.5861,18.3161,18.408,43800.0],["2006-10-09",18.3621,18.5459,18.0175,18.4999,116900.0],["2006-10-10",18.5631,18.6148,18.3736,18.5861,72100.0],["2006-10-11",18.454,18.4942,18.2415,18.3506,80600.0],["2006-10-12",18.3621,18.8503,18.3621,18.8503,55000.0],["2006-10-13",18.8445,19.2351,18.7584,19.2351,104200.0],["2006-10-16",19.1604,19.505,19.103,19.505,75300.0],["2006-10-17",19.3098,19.3098,19.0111,19.1662,73900.0],["2006-10-18",19.1834,19.3844,18.8905,18.9709,79500.0],["2006-10-19",18.8847,19.1892,18.8847,19.1432,85100.0],["2006-10-20",19.2466,19.2466,18.9364,19.0456,70000.0],["2006-10-23",18.879,19.9301,18.879,19.6716,127100.0],["2006-10-24",19.6888,19.6888,19.4706,19.5625,90200.0],["2006-10-25",19.4936,19.6831,19.3327,19.6084,132000.0],["2006-10-26",19.7348,20.2517,19.4648,20.2,144900.0],["2006-10-27",19.9932,20.6021,19.9932,20.5102,140800.0],["2006-10-30",20.3493,20.7801,20.3034,20.6997,97500.0],["2006-10-31",20.6652,20.6652,20.1024,20.3206,99300.0],["2006-11-01",20.3493,20.447,19.9071,19.9473,103600.0],["2006-11-02",19.8899,20.1828,19.6831,20.0335,101900.0],["2006-11-03",20.0277,20.1139,19.8899,20.1024,40500.0],["2006-11-06",20.0909,20.1598,19.9301,19.9932,122600.0],["2006-11-07",19.9645,20.2689,19.9415,20.1196,113400.0],["2006-11-08",19.9818,20.3091,19.8554,20.1024,67000.0],["2006-11-09",20.1426,20.3034,19.9243,20.0966,72000.0],["2006-11-10",20.0047,20.2977,20.0047,20.2804,62200.0],["2006-11-13",20.3895,20.6595,20.2862,20.6595,93100.0],["2006-11-14",20.625,21.0903,20.47,21.0845,106200.0],["2006-11-15",21.0271,21.4349,21.0271,21.1822,118600.0],["2006-11-16",21.2166,21.2396,20.8088,21.0156,45300.0],["2006-11-17",21.0156,21.2224,20.8605,21.2224,58600.0],["2006-11-20",21.1764,21.3717,20.5619,21.2568,59200.0],["2006-11-21",21.2511,21.2913,20.7629,20.9007,64300.0],["2006-11-22",20.8605,20.8605,20.4527,20.5159,59900.0],["2006-11-24",20.3895,20.5331,20.2804,20.4757,14800.0],["2006-11-27",20.3551,20.4125,19.9071,20.0966,118600.0],["2006-11-28",20.0851,20.3321,19.8324,20.3206,82500.0],["2006-11-29",20.3206,20.4872,20.1024,20.4355,48400.0],["2006-11-30",20.3896,20.4642,20.1081,20.2747,70400.0],["2006-12-01",20.2172,20.4297,19.7348,19.9415,85500.0],["2006-12-04",19.9013,20.424,19.8382,20.3895,65800.0],["2006-12-05",20.3608,20.8663,20.3206,20.5906,83700.0],["2006-12-06",20.5044,20.918,20.4527,20.7973,57100.0],["2006-12-07",20.7744,20.8031,20.47,20.5331,36200.0],["2006-12-08",20.4642,20.7801,20.246,20.6767,50600.0],["2006-12-11",20.5619,20.6997,20.2402,20.5791,103800.0],["2006-12-12",20.4987,20.694,20.3264,20.6078,76400.0],["2006-12-13",20.6164,20.8125,20.4031,20.6337,60900.0],["2006-12-14",20.6337,20.8759,20.5934,20.5992,65000.0],["2006-12-15",20.628,21.1007,20.5011,20.8644,168500.0],["2006-12-18",20.8182,20.9681,20.2878,20.3455,57500.0],["2006-12-19",20.2705,20.4954,20.1379,20.4954,121200.0],["2006-12-20",20.4435,20.8355,20.3628,20.6856,64300.0],["2006-12-21",20.6683,20.7491,20.0745,20.3455,81000.0],["2006-12-22",20.2994,20.4147,20.1149,20.357,41600.0],["2006-12-26",20.2878,20.7433,20.2878,20.5934,60200.0],["2006-12-27",20.5588,20.7548,20.5588,20.6107,82500.0],["2006-12-28",20.5012,20.6799,20.4262,20.4435,42100.0],["2006-12-29",20.3858,20.4666,20.2359,20.3224,77800.0],["2007-01-03",20.3224,20.4954,19.965,20.2821,108100.0],["2007-01-04",20.2532,20.4666,20.1322,20.2705,69600.0],["2007-01-05",20.2821,20.2936,19.8266,20.2244,112900.0],["2007-01-08",20.2648,20.2994,19.9765,20.2014,119400.0],["2007-01-09",20.1783,20.4204,20.0342,20.4204,113700.0],["2007-01-10",20.2648,20.455,20.1956,20.455,112100.0],["2007-01-11",20.4666,20.6338,20.3743,20.5703,159700.0],["2007-01-12",20.6107,20.6107,20.3916,20.5761,94000.0],["2007-01-16",20.6107,20.6972,20.53,20.651,114500.0],["2007-01-17",20.5357,20.5934,20.357,20.4896,116100.0],["2007-01-18",20.4262,20.4954,20.2302,20.3397,70300.0],["2007-01-19",20.2648,20.4838,20.1322,20.2648,142000.0],["2007-01-22",20.2071,20.3051,20.1206,20.1725,155300.0],["2007-01-23",20.1437,20.2244,20.0918,20.1725,174700.0],["2007-01-24",20.1149,20.1898,20.0342,20.1149,168900.0],["2007-01-25",20.063,20.2186,19.5556,19.6075,108700.0],["2007-01-26",19.5902,19.8324,19.4865,19.8036,127300.0],["2007-01-29",19.7228,19.8036,19.4807,19.5326,154300.0],["2007-01-30",19.5441,19.6883,19.5038,19.6133,105000.0],["2007-01-31",19.5326,19.6652,19.4115,19.5153,121300.0],["2007-02-01",19.5326,19.7574,19.5095,19.5787,119800.0],["2007-02-02",19.5614,19.7863,19.4058,19.6882,99200.0],["2007-02-05",19.6248,19.6537,19.4288,19.4749,101700.0],["2007-02-06",19.4865,19.7978,19.4865,19.6018,114400.0],["2007-02-07",19.6652,19.6652,19.4865,19.6537,109500.0],["2007-02-08",19.6594,19.9477,19.4865,19.7805,103300.0],["2007-02-09",19.7171,19.9189,19.4519,19.6075,92100.0],["2007-02-12",19.7286,20.0053,19.4,19.9477,117300.0],["2007-02-13",19.9534,20.4838,19.7863,20.3512,157100.0],["2007-02-14",20.3282,20.53,20.1206,20.3512,101600.0],["2007-02-15",20.3167,20.4781,20.2532,20.3512,61000.0],["2007-02-16",20.3513,20.4896,20.1437,20.3109,79100.0],["2007-02-20",20.2187,20.9047,20.1322,20.6856,95500.0],["2007-02-21",20.5646,20.8298,20.5646,20.824,51200.0],["2007-02-22",20.8067,20.9681,20.6972,20.9393,55900.0],["2007-02-23",20.8701,21.0777,20.7779,20.9105,105400.0],["2007-02-26",20.9739,21.1296,20.7318,20.9047,85200.0],["2007-02-27",20.7398,20.7571,20.0049,20.0512,115600.0],["2007-02-28",20.0569,20.3231,19.6982,20.0512,123600.0],["2007-03-01",19.7387,20.3289,19.5709,19.7503,139900.0],["2007-03-02",19.6287,19.9181,19.4898,19.5246,88200.0],["2007-03-05",19.4783,19.675,19.0732,19.0732,82100.0],["2007-03-06",19.2352,19.6808,19.1137,19.6056,60800.0],["2007-03-07",19.5477,19.7387,19.2584,19.4436,97600.0],["2007-03-08",19.5593,19.7734,19.4435,19.6229,70900.0],["2007-03-09",19.7387,19.7387,19.432,19.5767,62400.0],["2007-03-12",19.6345,19.756,19.4204,19.7213,45900.0],["2007-03-13",19.5766,19.5998,18.9517,19.0269,101700.0],["2007-03-14",18.9459,19.2873,18.8475,19.2294,77500.0],["2007-03-15",19.1831,19.6056,19.1831,19.5651,109100.0],["2007-03-16",19.5361,19.7734,19.4436,19.7618,218000.0],["2007-03-19",19.9123,20.2248,19.8602,20.1495,96400.0],["2007-03-20",20.1785,20.2711,19.9875,20.2248,87700.0],["2007-03-21",20.2942,20.5604,20.1264,20.5315,71600.0],["2007-03-22",20.5546,20.6125,20.219,20.4273,73400.0],["2007-03-23",20.3752,20.5778,20.3752,20.5372,34300.0],["2007-03-26",20.6183,20.7687,20.2653,20.4042,86600.0],["2007-03-27",20.3347,20.4794,20.1669,20.3289,76100.0],["2007-03-28",20.2248,20.3173,20.0975,20.2074,26500.0],["2007-03-29",20.2884,20.3174,19.9875,20.2421,47500.0],["2007-03-30",20.2074,20.3405,20.0743,20.3289,105000.0],["2007-04-02",20.4505,20.462,20.19,20.3347,88700.0],["2007-04-03",20.3463,21.1217,20.3463,20.8382,145500.0],["2007-04-04",20.7919,21.0928,20.7919,21.0118,89700.0],["2007-04-05",21.0581,21.1159,20.9308,20.9944,49800.0],["2007-04-09",20.977,20.9886,20.653,20.7687,74300.0],["2007-04-10",20.7398,20.8729,20.6588,20.815,37600.0],["2007-04-11",20.8555,20.8555,20.5372,20.6761,75300.0],["2007-04-12",20.6588,20.7571,20.4678,20.7571,55400.0],["2007-04-13",20.6877,20.8324,20.5951,20.8324,183000.0],["2007-04-16",20.8729,21.1564,20.8324,21.0928,69100.0],["2007-04-17",21.0696,21.0812,20.7861,21.0291,87700.0],["2007-04-18",20.977,21.1275,20.9308,20.977,100400.0],["2007-04-19",20.8208,20.9365,20.6472,20.7861,83100.0],["2007-04-20",21.1275,21.3069,20.8382,21.1622,100200.0],["2007-04-23",21.3243,22.2617,21.3243,21.874,271600.0],["2007-04-24",21.3705,21.9203,20.9134,21.7351,248200.0],["2007-04-25",21.7988,22.0881,21.7756,21.9839,216200.0],["2007-04-26",21.9666,22.0302,21.7583,21.9203,95100.0],["2007-04-27",21.7698,21.9376,21.33,21.3705,96400.0],["2007-04-30",21.4573,21.7583,21.2201,21.2664,157700.0],["2007-05-01",21.2664,21.3069,21.0407,21.1969,127800.0],["2007-05-02",21.2259,21.712,21.1275,21.5962,120200.0],["2007-05-03",21.5962,21.7293,21.4168,21.4631,68500.0],["2007-05-04",21.5557,21.6657,21.3763,21.5847,105100.0],["2007-05-07",21.6367,22.2328,21.6136,22.0823,187700.0],["2007-05-08",22.0187,22.2154,21.7988,22.0187,143700.0],["2007-05-09",21.9203,22.0187,21.7583,21.9145,53600.0],["2007-05-10",21.874,21.9782,21.44,21.4458,109100.0],["2007-05-11",21.3763,21.8103,21.2664,21.8103,74700.0],["2007-05-14",21.9261,21.984,21.4226,21.521,93400.0],["2007-05-15",21.5442,21.8682,21.278,21.3358,96800.0],["2007-05-16",21.4921,21.5962,21.2317,21.5962,52600.0],["2007-05-17",21.5847,21.5847,21.168,21.2895,72600.0],["2007-05-18",21.3011,21.5152,21.1275,21.4921,81800.0],["2007-05-21",21.4863,21.8103,21.1912,21.6136,72000.0],["2007-05-22",21.683,21.683,21.2606,21.5673,88400.0],["2007-05-23",21.6483,21.8624,21.602,21.7293,83700.0],["2007-05-24",21.6946,21.8103,21.3358,21.3937,89900.0],["2007-05-25",21.4805,21.7988,21.3011,21.7988,90900.0],["2007-05-29",21.9666,22.5337,21.9666,22.4469,188900.0],["2007-05-30",22.4788,22.926,22.2465,22.9202,209700.0],["2007-05-31",22.9202,22.9376,22.6705,22.7343,117900.0],["2007-06-01",22.8272,23.3324,22.6879,23.1176,129300.0],["2007-06-04",23.0537,23.286,22.8969,23.0828,113700.0],["2007-06-05",23.0131,23.0131,22.4266,22.5892,69500.0],["2007-06-06",21.7878,21.9678,21.4336,21.8981,238800.0],["2007-06-07",21.811,21.8168,21.1548,21.329,200800.0],["2007-06-08",21.3232,21.4103,20.9516,21.329,95400.0],["2007-06-11",21.1955,21.3929,20.9167,21.1781,154400.0],["2007-06-12",21.0271,21.1026,20.8471,20.8935,101700.0],["2007-06-13",20.9806,20.9806,20.458,20.7077,119300.0],["2007-06-14",20.76,20.8354,20.3767,20.5045,205900.0],["2007-06-15",20.789,20.8471,20.5799,20.6845,208100.0],["2007-06-18",20.6845,20.7948,20.3767,20.667,64400.0],["2007-06-19",20.6148,20.8935,20.5393,20.8587,137800.0],["2007-06-20",20.9574,21.0097,20.3999,20.4174,98600.0],["2007-06-21",20.336,20.6032,20.1793,20.5451,68700.0],["2007-06-22",20.5451,20.609,20.005,20.1212,124300.0],["2007-06-25",20.0515,20.2954,19.9005,20.2025,121300.0],["2007-06-26",20.2083,20.5858,20.1735,20.4057,124800.0],["2007-06-27",20.3244,20.8645,20.2199,20.818,141700.0],["2007-06-28",20.8761,21.2013,20.6496,20.8587,136600.0],["2007-06-29",20.9748,21.2071,20.4522,20.5451,135100.0],["2007-07-02",20.5974,21.2535,20.5451,21.0155,121700.0],["2007-07-03",20.9922,21.3349,20.9922,21.1607,51300.0],["2007-07-05",21.12,21.329,20.76,21.0097,83700.0],["2007-07-06",20.9922,20.998,20.7658,20.8471,54400.0],["2007-07-09",20.818,20.818,20.5916,20.6496,112700.0],["2007-07-10",20.5277,20.5277,20.0689,20.0689,113300.0],["2007-07-11",20.1328,20.2431,19.9528,20.1851,77100.0],["2007-07-12",20.3593,20.5335,20.2141,20.4812,64500.0],["2007-07-13",20.4754,20.7541,20.458,20.6148,72000.0],["2007-07-16",20.5916,20.6032,19.8889,19.9121,181000.0],["2007-07-17",20.0051,20.3477,20.0051,20.2606,109500.0],["2007-07-18",20.2199,20.3244,19.7437,20.098,89200.0],["2007-07-19",20.2606,20.5219,20.1676,20.4986,110300.0],["2007-07-20",20.4522,20.4812,20.0283,20.3012,158800.0],["2007-07-23",20.4696,21.5671,20.4696,21.1316,348100.0],["2007-07-24",21.0793,21.2652,20.789,20.9226,167600.0],["2007-07-25",21.4568,22.2233,21.1374,22.1711,267300.0],["2007-07-26",21.962,22.2175,21.48,21.8575,165700.0],["2007-07-27",21.8807,21.991,20.7774,20.8006,225100.0],["2007-07-30",20.8645,20.8819,19.9876,20.4464,231400.0],["2007-07-31",20.6612,20.7135,19.9586,19.9876,214300.0],["2007-08-01",19.976,20.8993,19.947,20.5974,291300.0],["2007-08-02",20.638,21.2478,20.638,20.9922,105500.0],["2007-08-03",21.0213,21.0213,19.6566,19.7089,140700.0],["2007-08-06",19.7263,20.7367,19.2734,20.667,169600.0],["2007-08-07",20.4638,21.7065,20.4115,21.6368,318500.0],["2007-08-08",21.7994,23.2279,21.6194,22.9492,463200.0],["2007-08-09",21.5729,23.768,21.5729,23.7331,446100.0],["2007-08-10",23.495,25.15,23.1524,23.8086,388200.0],["2007-08-13",24.0467,24.2209,21.1839,21.7936,287700.0],["2007-08-14",21.7065,22.3278,21.5729,21.7588,140500.0],["2007-08-15",21.6833,22.6472,21.4974,21.9678,159700.0],["2007-08-16",21.7762,23.1873,21.5497,23.0769,208400.0],["2007-08-17",23.9248,24.5926,23.3557,23.5705,205000.0],["2007-08-20",23.6286,23.8725,23.1408,23.4776,91800.0],["2007-08-21",24.0235,24.0235,23.4021,23.6518,167100.0],["2007-08-22",23.0827,24.3893,23.0827,23.8086,102000.0],["2007-08-23",24.0816,24.2616,23.1176,23.3847,108800.0],["2007-08-24",23.3499,23.5183,23.0595,23.315,131100.0],["2007-08-27",23.3324,23.5647,22.955,23.0769,72700.0],["2007-08-28",22.9724,23.0305,22.3162,22.3162,90600.0],["2007-08-29",22.6105,22.7679,22.325,22.4182,169600.0],["2007-08-30",22.1851,22.5522,22.1851,22.2609,125400.0],["2007-08-31",22.628,22.7154,22.0394,22.1385,136100.0],["2007-09-04",22.086,22.7562,22.0336,22.6105,182500.0],["2007-09-05",22.4065,22.7504,22.2259,22.4357,137900.0],["2007-09-06",22.5522,22.6688,22.2376,22.5522,105200.0],["2007-09-07",22.1676,22.2784,21.9054,21.9986,126200.0],["2007-09-10",22.121,22.2317,21.3926,21.7306,63500.0],["2007-09-11",21.8355,22.3425,21.7772,22.1793,68700.0],["2007-09-12",22.0511,22.2842,21.6257,21.8821,64700.0],["2007-09-13",21.9811,22.2084,21.5791,21.9753,67100.0],["2007-09-14",21.7306,21.9112,21.4742,21.8121,52800.0],["2007-09-17",21.7073,22.0045,21.7073,21.8996,119800.0],["2007-09-18",21.9753,23.4497,21.5558,23.4497,135600.0],["2007-09-19",23.4846,24.0208,23.4205,23.607,162000.0],["2007-09-20",23.607,23.607,22.8786,23.0767,118100.0],["2007-09-21",23.1408,23.3681,22.8727,22.8961,238800.0],["2007-09-24",22.9369,23.269,22.6571,22.8728,97500.0],["2007-09-25",22.7562,22.7562,22.0045,22.3541,211100.0],["2007-09-26",22.3774,23.1233,22.2609,22.7212,207400.0],["2007-09-27",22.7853,22.9776,22.2026,22.9252,129000.0],["2007-09-28",22.8611,23.0884,22.5056,22.7795,156900.0],["2007-10-01",22.7446,23.3681,22.3133,23.3215,191800.0],["2007-10-02",23.304,23.5837,23.1991,23.3972,88100.0],["2007-10-03",23.2166,23.3972,23.0359,23.3389,117500.0],["2007-10-04",23.3972,24.2597,22.9543,24.2131,168300.0],["2007-10-05",24.4753,25.0522,24.1606,24.8308,166900.0],["2007-10-08",24.8774,25.0464,24.3879,24.4928,150500.0],["2007-10-09",24.5394,24.7084,24.1781,24.4054,143200.0],["2007-10-10",24.4229,24.7201,24.1839,24.5511,71000.0],["2007-10-11",24.7259,24.7434,23.741,23.741,109400.0],["2007-10-12",23.8226,24.7026,23.8226,24.5219,71700.0],["2007-10-15",24.487,24.6268,23.741,24.0149,95300.0],["2007-10-16",23.98,24.248,23.811,23.8226,78600.0],["2007-10-17",24.2189,24.3529,23.3564,23.7061,105700.0],["2007-10-18",23.6128,23.9567,23.3098,23.5604,65700.0],["2007-10-19",23.6245,23.6245,22.2434,22.2434,109800.0],["2007-10-22",22.2667,22.2667,21.0371,21.2527,188500.0],["2007-10-23",21.4159,21.4159,20.2562,20.5825,297000.0],["2007-10-24",20.3844,20.6874,19.6502,20.3611,347800.0],["2007-10-25",20.4718,20.4718,19.7201,19.8774,210000.0],["2007-10-26",20.0406,20.2504,19.621,20.1105,256700.0],["2007-10-29",20.1222,20.1222,18.7994,18.8227,473700.0],["2007-10-30",18.6479,18.8285,18.508,18.7061,229300.0],["2007-10-31",18.8402,18.9101,18.3798,18.6712,226900.0],["2007-11-01",18.4206,18.5546,17.2143,17.3308,329200.0],["2007-11-02",17.5581,17.9078,17.2901,17.5639,189500.0],["2007-11-05",17.325,17.5231,16.9287,17.3658,143200.0],["2007-11-06",17.4649,17.5232,17.0686,17.4591,198800.0],["2007-11-07",17.2551,17.3017,16.853,16.9054,347600.0],["2007-11-08",17.0861,17.3658,16.7481,17.2901,193900.0],["2007-11-09",17.022,17.7213,16.8297,17.4765,141900.0],["2007-11-12",17.4707,18.0301,17.3367,17.4765,177700.0],["2007-11-13",17.6047,18.339,17.5873,18.0534,402800.0],["2007-11-14",18.1816,18.2865,17.6863,17.832,170700.0],["2007-11-15",17.7096,17.9252,17.1677,17.4066,154000.0],["2007-11-16",17.4649,17.529,16.9229,17.0628,195900.0],["2007-11-19",16.9113,17.1036,16.5558,16.9579,206100.0],["2007-11-20",16.9287,17.3017,16.8588,17.2959,224200.0],["2007-11-21",17.2318,17.4882,17.0569,17.1327,104500.0],["2007-11-23",17.3017,17.5756,17.0628,17.2726,40500.0],["2007-11-26",17.3425,17.5523,16.7947,16.818,90900.0],["2007-11-27",16.8064,17.3308,16.8064,17.2842,162000.0],["2007-11-28",17.5115,18.135,17.2842,18.1059,98500.0],["2007-11-29",17.8845,18.374,17.797,18.2108,126600.0],["2007-11-30",18.4788,18.6478,17.8961,17.9602,110100.0],["2007-12-03",17.8961,18.374,17.8029,17.9485,99100.0],["2007-12-04",17.9485,18.1875,17.6106,18.0593,87700.0],["2007-12-05",18.3973,18.4264,17.966,18.3215,86200.0],["2007-12-06",18.2516,19.0558,18.2458,19.0558,79600.0],["2007-12-07",19.0558,19.0558,18.6304,18.7994,79300.0],["2007-12-10",18.8227,18.9392,18.4089,18.6187,132800.0],["2007-12-11",18.7411,18.7411,17.9952,18.0185,129600.0],["2007-12-12",18.1297,18.5865,18.077,18.2351,153700.0],["2007-12-13",18.0419,18.3054,17.9131,18.0419,113600.0],["2007-12-14",17.7843,18.0302,17.3099,17.4856,132000.0],["2007-12-17",17.3919,17.7433,17.2104,17.2748,122500.0],["2007-12-18",17.4505,17.5559,17.0698,17.2455,363500.0],["2007-12-19",17.146,17.4797,16.9996,17.2748,178100.0],["2007-12-20",17.468,17.468,17.1284,17.3041,203100.0],["2007-12-21",17.3743,18.282,17.3685,18.1239,438200.0],["2007-12-24",18.2176,18.8851,18.0068,18.7915,49400.0],["2007-12-26",18.5572,18.727,18.3581,18.5865,117400.0],["2007-12-27",18.5806,18.6392,17.9248,17.9365,69800.0],["2007-12-28",18.1707,18.2352,17.5676,17.5793,52100.0],["2007-12-31",17.5266,17.5676,16.7595,17.0347,163900.0],["2008-01-02",17.0698,17.6203,17.0698,17.2455,114000.0],["2008-01-03",17.2455,17.4563,16.9469,16.9879,85500.0],["2008-01-04",16.8942,16.982,16.3964,16.4842,214600.0],["2008-01-07",16.6775,17.2104,16.496,16.9234,83100.0],["2008-01-08",17.0347,17.3216,16.6541,16.6599,182600.0],["2008-01-09",16.6541,17.3333,16.5721,17.3041,171500.0],["2008-01-10",17.105,17.9951,16.7888,17.755,111600.0],["2008-01-11",17.5559,17.6144,16.9996,17.0816,114100.0],["2008-01-14",17.2279,17.4973,17.0464,17.3158,70800.0],["2008-01-15",17.0406,17.4329,16.7302,17.1694,175400.0],["2008-01-16",17.146,18.0419,17.146,17.5617,100200.0],["2008-01-17",17.6027,17.6964,17.1225,17.2397,119700.0],["2008-01-18",17.1342,17.4036,16.6424,17.0933,215300.0],["2008-01-22",16.3671,17.8662,16.3144,16.9761,184700.0],["2008-01-23",16.6131,18.5572,16.6131,18.4518,174600.0],["2008-01-24",18.4811,18.4811,17.55,17.8252,165000.0],["2008-01-25",18.0478,18.2059,17.4563,17.6144,71600.0],["2008-01-28",17.5442,18.6451,17.2514,18.1473,145100.0],["2008-01-29",18.2937,18.9847,18.1473,18.7036,224100.0],["2008-01-30",18.6216,19.8865,18.446,18.9671,250600.0],["2008-01-31",18.768,19.7343,18.5397,19.5469,119700.0],["2008-02-01",19.664,20.027,18.8852,19.7987,109000.0],["2008-02-04",19.7811,19.7811,19.3946,19.459,111500.0],["2008-02-05",19.0257,19.6288,19.0257,19.1135,77700.0],["2008-02-06",19.3068,19.7752,18.7095,19.4766,116100.0],["2008-02-07",19.4063,20.0563,19.1838,19.5117,72600.0],["2008-02-08",19.3419,19.9099,19.2189,19.4532,73400.0],["2008-02-11",19.5937,19.5937,18.7095,18.9437,90300.0],["2008-02-12",19.0784,19.8924,19.0725,19.8572,135800.0],["2008-02-13",20.0915,20.8469,19.8865,20.6888,235800.0],["2008-02-14",20.7766,20.7766,19.8924,20.0388,105600.0],["2008-02-15",19.8924,20.2671,19.8572,20.1383,120500.0],["2008-02-19",20.3667,20.7883,20.3081,20.4721,93000.0],["2008-02-20",20.3725,20.7297,20.1734,20.6829,116700.0],["2008-02-21",20.8117,21.1045,20.1969,20.437,95500.0],["2008-02-22",20.4252,20.4779,19.746,20.2671,110300.0],["2008-02-25",20.2964,20.7473,19.8104,20.7356,83300.0],["2008-02-26",20.5541,21.2158,20.4135,20.9698,82100.0],["2008-02-27",20.7239,21.3856,20.677,21.1455,58400.0],["2008-02-28",21.1044,21.1102,20.534,20.8456,76500.0],["2008-02-29",20.5516,20.7868,20.0871,20.1988,73700.0],["2008-03-03",20.1753,21.3513,20.1753,21.0103,182500.0],["2008-03-04",20.7515,21.169,20.5163,21.0573,333800.0],["2008-03-05",21.1573,21.2572,20.5751,20.6927,86800.0],["2008-03-06",20.5398,20.9103,19.7166,19.7754,186200.0],["2008-03-07",19.5226,20.3458,19.5226,19.9401,132300.0],["2008-03-10",19.993,20.2341,19.4873,19.8695,99300.0],["2008-03-11",20.4575,20.4575,19.793,20.334,198900.0],["2008-03-12",20.3811,20.6574,19.8636,19.8695,95400.0],["2008-03-13",19.599,20.5928,19.599,20.2223,103300.0],["2008-03-14",20.4046,20.5928,19.7107,20.0224,123300.0],["2008-03-17",19.4461,20.6986,19.4461,20.1811,86000.0],["2008-03-18",20.7045,21.6101,20.3164,21.563,125400.0],["2008-03-19",21.6689,22.104,21.1338,21.1338,97300.0],["2008-03-20",21.4101,22.4568,20.681,22.4157,353100.0],["2008-03-24",22.5097,23.0037,22.1628,22.5333,89900.0],["2008-03-25",22.4921,22.9214,22.4333,22.5979,142200.0],["2008-03-26",22.5274,23.0919,22.5215,22.7567,104200.0],["2008-03-27",22.7332,23.0566,22.3157,22.4862,100100.0],["2008-03-28",22.4745,22.8449,21.7747,21.7923,207400.0],["2008-03-31",21.8688,22.5097,21.6689,21.9923,229100.0],["2008-04-01",22.3568,23.0448,22.3568,22.7743,156500.0],["2008-04-02",22.9331,22.9331,22.1099,22.3921,184300.0],["2008-04-03",22.1922,22.4509,21.9099,22.3451,86800.0],["2008-04-04",22.3569,22.4274,21.91,22.0981,66500.0],["2008-04-07",22.2098,22.4333,22.0452,22.0864,35900.0],["2008-04-08",21.9511,22.2334,21.7629,21.9511,59100.0],["2008-04-09",22.0217,22.1452,21.3807,21.4101,84700.0],["2008-04-10",21.4454,21.7806,21.2455,21.6806,57900.0],["2008-04-11",21.3807,21.7923,20.9632,21.0455,47000.0],["2008-04-14",21.022,21.3807,20.8045,20.8103,94300.0],["2008-04-15",20.9103,21.4513,20.9103,21.2866,74300.0],["2008-04-16",21.4689,22.1804,21.4101,22.1452,151400.0],["2008-04-17",22.0276,22.1746,21.7159,21.8511,32900.0],["2008-04-18",22.3039,22.3862,21.8335,22.2216,57400.0],["2008-04-21",21.9217,21.9217,20.3281,20.4516,172300.0],["2008-04-22",20.3928,20.5575,19.4696,19.5402,177100.0],["2008-04-23",19.5814,19.6813,19.1109,19.2579,107900.0],["2008-04-24",19.1933,19.8224,19.1933,19.7872,109100.0],["2008-04-25",19.8636,19.8636,19.1462,19.5755,57000.0],["2008-04-28",19.5872,19.7695,19.2815,19.499,67700.0],["2008-04-29",19.5225,19.8401,19.1933,19.6402,61800.0],["2008-04-30",19.7225,20.14,19.2462,19.3755,90000.0],["2008-05-01",19.3403,20.3634,19.3403,20.2341,90800.0],["2008-05-02",20.5046,20.875,19.8166,20.1341,122900.0],["2008-05-05",20.0224,20.1047,19.7578,19.846,60100.0],["2008-05-06",19.7636,20.0341,19.6402,19.6519,81700.0],["2008-05-07",19.7107,19.8636,19.2579,19.552,89100.0],["2008-05-08",19.5931,19.646,19.4049,19.5402,74100.0],["2008-05-09",19.4932,19.6225,19.1697,19.5814,49500.0],["2008-05-12",19.6402,20.5751,19.6402,20.4222,128400.0],["2008-05-13",20.4928,20.4928,19.846,20.0341,53200.0],["2008-05-14",20.0577,20.4222,19.9106,20.1753,57500.0],["2008-05-15",20.14,20.5516,19.9577,20.14,58300.0],["2008-05-16",20.2811,20.2811,19.6108,19.8519,70200.0],["2008-05-19",19.8048,20.2223,19.6578,20.0753,87500.0],["2008-05-20",19.9459,20.1517,19.7107,19.793,68800.0],["2008-05-21",19.8401,20.2164,19.5108,19.6578,47700.0],["2008-05-22",19.6931,20.5516,19.6754,20.4752,116200.0],["2008-05-23",20.3223,20.5046,19.9753,20.2105,82200.0],["2008-05-27",20.2694,20.581,20.1106,20.5281,101500.0],["2008-05-28",20.5751,20.828,20.4752,20.7339,55800.0],["2008-05-29",20.7989,21.5134,20.6985,21.1709,104300.0],["2008-05-30",21.1768,21.3422,20.9937,21.3126,191300.0],["2008-06-02",21.2418,21.2418,20.3855,20.6985,66300.0],["2008-06-03",20.7398,21.1355,20.4977,20.6099,78500.0],["2008-06-04",20.4859,20.8933,20.4859,20.6453,84100.0],["2008-06-05",20.6217,21.4248,20.6217,21.3185,78600.0],["2008-06-06",21.1295,21.1709,19.854,19.854,114300.0],["2008-06-09",19.8717,20.5626,19.5587,19.7241,98300.0],["2008-06-10",19.5587,19.5587,18.5784,18.5843,138400.0],["2008-06-11",18.4898,18.9505,17.8639,18.2241,128000.0],["2008-06-12",18.3658,18.4426,17.9761,18.0115,86000.0],["2008-06-13",18.1709,18.3068,17.2261,17.4859,155500.0],["2008-06-16",17.4564,18.0056,17.3206,17.4032,111500.0],["2008-06-17",17.4918,17.7399,16.9958,17.356,115000.0],["2008-06-18",17.291,17.4859,16.978,17.2969,84100.0],["2008-06-19",17.2851,17.4564,17.0135,17.3678,108400.0],["2008-06-20",17.2969,17.5922,16.7773,17.232,236500.0],["2008-06-23",17.3147,17.3147,16.7477,16.7477,101900.0],["2008-06-24",16.6355,17.0666,16.4289,16.9072,145800.0],["2008-06-25",16.8895,17.3973,16.8895,17.2379,142100.0],["2008-06-26",16.9899,17.2379,16.7064,16.7359,92700.0],["2008-06-27",16.6651,16.7359,16.0804,16.0922,327900.0],["2008-06-30",16.1336,16.4052,15.9033,15.9033,168900.0],["2008-07-01",15.7025,16.2989,15.3245,15.4663,207900.0],["2008-07-02",15.3954,15.8737,15.3954,15.543,130700.0],["2008-07-03",15.5903,16.1867,15.5017,15.8737,87000.0],["2008-07-07",15.9328,15.9328,15.3304,15.5726,120700.0],["2008-07-08",15.5667,16.5292,15.2478,16.5056,138500.0],["2008-07-09",16.4761,16.5292,15.8974,15.9623,76400.0],["2008-07-10",15.9033,16.1277,15.5489,15.9859,110700.0],["2008-07-11",15.8147,16.2458,15.5548,16.0863,147200.0],["2008-07-14",16.1926,16.234,15.5017,15.5017,52800.0],["2008-07-15",15.295,15.797,15.1178,15.1237,118700.0],["2008-07-16",15.1237,15.8501,14.9112,15.8206,97900.0],["2008-07-17",15.8088,16.3993,15.7202,16.1336,107000.0],["2008-07-18",16.1159,16.3521,15.8442,16.1572,98900.0],["2008-07-21",16.1867,16.3521,15.8265,16.1867,121500.0],["2008-07-22",15.8796,16.795,15.5017,16.7418,230800.0],["2008-07-23",16.5706,17.4859,16.2399,17.3737,199800.0],["2008-07-24",17.3855,17.6572,17.0194,17.0903,131500.0],["2008-07-25",17.2438,17.7576,16.9662,17.3324,153100.0],["2008-07-28",16.8422,17.2025,15.6375,15.7143,232600.0],["2008-07-29",15.7852,16.4288,15.6493,16.2399,141800.0],["2008-07-30",16.3639,16.6533,16.1808,16.3934,99700.0],["2008-07-31",16.11,16.417,16.0037,16.045,125800.0],["2008-08-01",15.9151,16.2753,15.6493,16.1749,113300.0],["2008-08-04",16.1985,16.671,15.7202,16.2044,118300.0],["2008-08-05",16.4348,16.6296,15.6907,16.5706,134200.0],["2008-08-06",16.4643,16.4643,16.0509,16.3344,161100.0],["2008-08-07",16.1926,16.7182,16.0391,16.4052,164200.0],["2008-08-08",16.3521,17.1198,15.98,16.9544,79300.0],["2008-08-11",16.9426,18.1237,16.8186,17.9111,77700.0],["2008-08-12",17.8166,18.1591,17.4564,18.041,165000.0],["2008-08-13",17.9583,18.0292,17.5627,17.6749,135500.0],["2008-08-14",17.5273,18.0528,17.5273,17.7989,69900.0],["2008-08-15",18.0528,18.2772,17.2969,17.9524,104700.0],["2008-08-18",17.9583,18.1946,17.7044,17.9406,68800.0],["2008-08-19",17.7989,18.0292,17.4623,17.7812,101400.0],["2008-08-20",17.8225,18.3009,17.4741,17.7221,63400.0],["2008-08-21",17.4741,17.6749,17.2379,17.2379,59600.0],["2008-08-22",17.3324,17.7694,16.9958,17.6867,127800.0],["2008-08-25",17.5332,17.7398,16.9721,17.1906,91500.0],["2008-08-26",17.1611,17.858,17.1611,17.5095,70500.0],["2008-08-27",17.4623,17.5745,17.3383,17.4032,75700.0],["2008-08-28",17.4923,17.7891,17.3142,17.7831,89500.0],["2008-08-29",17.6229,17.7653,17.3439,17.6525,97100.0],["2008-09-02",17.979,17.979,16.9581,17.2311,131000.0],["2008-09-03",17.1124,17.4092,16.8809,16.9818,365900.0],["2008-09-04",17.053,17.1836,16.685,16.8037,128800.0],["2008-09-05",16.78,17.0768,16.5248,17.0056,136500.0],["2008-09-08",16.9165,17.6229,16.8572,17.6229,178800.0],["2008-09-09",17.6585,18.0918,17.3023,17.3083,107200.0],["2008-09-10",17.516,18.1274,17.1124,17.8247,103100.0],["2008-09-11",17.7,17.9078,17.4626,17.8128,98600.0],["2008-09-12",17.5398,18.0324,16.7444,16.9996,168000.0],["2008-09-15",16.507,17.1243,16.3348,16.3408,163000.0],["2008-09-16",16.2636,16.7385,15.7235,16.7266,236400.0],["2008-09-17",16.2399,16.4239,15.1952,15.2011,190000.0],["2008-09-18",15.5632,18.4004,15.0943,17.9849,340100.0],["2008-09-19",20.7747,21.4098,19.0059,20.834,394900.0],["2008-09-22",19.5935,20.3354,18.4657,18.994,84800.0],["2008-09-23",18.7862,18.994,18.4835,18.899,83600.0],["2008-09-24",18.5251,18.994,18.0562,18.163,27400.0],["2008-09-25",18.1511,19.4748,17.0412,17.6822,51600.0],["2008-09-26",17.3736,18.0977,17.0056,17.332,51900.0],["2008-09-29",16.8928,18.0977,15.6878,15.9668,64000.0],["2008-09-30",15.7353,17.4982,15.7353,16.9699,94700.0],["2008-10-01",16.6257,17.8959,15.8066,16.4001,62600.0],["2008-10-02",16.3051,17.4863,15.9668,15.9668,57500.0],["2008-10-03",16.3645,18.7566,16.038,16.8987,47500.0],["2008-10-06",16.412,16.8275,15.9193,16.0618,113800.0],["2008-10-07",16.0737,16.3764,15.7294,15.9787,130900.0],["2008-10-08",15.4682,15.8006,13.9784,14.0734,119200.0],["2008-10-09",14.3345,14.3345,12.4351,12.7141,181500.0],["2008-10-10",12.263,14.9518,10.8266,14.1861,228500.0],["2008-10-13",14.845,16.6019,13.7944,16.5901,118600.0],["2008-10-14",15.7294,17.1005,15.0646,15.4207,109000.0],["2008-10-15",14.8747,15.6582,13.2958,13.3433,91900.0],["2008-10-16",13.557,14.8153,12.3223,14.655,104900.0],["2008-10-17",13.7647,14.7738,13.5629,13.7291,130400.0],["2008-10-20",13.9368,14.6669,13.1593,13.8063,125400.0],["2008-10-21",13.2661,14.0318,13.088,13.5748,81300.0],["2008-10-22",12.8922,13.4323,12.2155,12.2986,106200.0],["2008-10-23",12.3461,12.5954,11.6754,12.1977,162400.0],["2008-10-24",11.1352,11.9959,10.696,11.527,114300.0],["2008-10-27",11.3905,11.9543,10.8028,10.8503,93800.0],["2008-10-28",11.2302,11.6576,10.506,11.5507,107500.0],["2008-10-29",11.527,12.4292,10.9512,11.9425,88900.0],["2008-10-30",12.3876,12.7082,11.9722,12.6547,59200.0],["2008-10-31",12.4707,13.7528,12.3105,13.7528,107300.0],["2008-11-03",13.5866,14.2455,13.462,13.9724,105000.0],["2008-11-04",14.2277,14.6729,13.6816,14.0021,105300.0],["2008-11-05",13.6994,14.4295,12.9693,13.094,130100.0],["2008-11-06",12.9278,13.5095,12.9278,13.0524,82500.0],["2008-11-07",13.183,13.8715,12.999,13.7113,89100.0],["2008-11-10",13.9665,13.9665,13.0287,13.1889,54800.0],["2008-11-11",12.9456,13.9131,12.72,13.2068,85000.0],["2008-11-12",12.8684,13.7528,12.1562,12.2333,108200.0],["2008-11-13",12.358,12.9337,11.3014,12.7022,180600.0],["2008-11-14",12.4351,12.5479,11.1055,11.1768,130300.0],["2008-11-17",11.064,11.5804,10.4111,10.4111,145400.0],["2008-11-18",10.4586,10.8444,9.9066,10.4408,157900.0],["2008-11-19",10.2449,10.8622,9.0162,9.0934,150000.0],["2008-11-20",8.9925,9.2774,7.9597,8.0309,213600.0],["2008-11-21",8.3514,9.1765,7.7697,9.1171,264700.0],["2008-11-24",9.1705,10.8206,8.6779,10.7969,171000.0],["2008-11-25",11.0818,11.5507,10.6366,11.5092,190700.0],["2008-11-26",11.1293,12.6725,11.1293,12.6607,141000.0],["2008-11-28",12.3995,13.0228,12.2214,12.6963,90800.0],["2008-12-01",12.2036,12.6369,11.1708,11.248,176400.0],["2008-12-02",11.5804,12.3639,11.0818,12.3461,142600.0],["2008-12-03",11.8356,12.9337,11.705,12.6488,128700.0],["2008-12-04",12.352,13.2661,12.1621,12.4707,162900.0],["2008-12-05",12.1918,13.1118,12.0315,13.1058,151200.0],["2008-12-08",13.5095,13.9012,12.6666,13.7113,133100.0],["2008-12-09",13.4739,14.6432,13.3492,13.5807,116200.0],["2008-12-10",13.7053,14.2574,13.4501,13.8834,48900.0],["2008-12-11",13.7161,14.1343,13.0232,13.1188,66400.0],["2008-12-12",12.9455,14.2598,12.8499,14.2598,67200.0],["2008-12-15",14.3135,14.3135,12.9933,13.3876,70200.0],["2008-12-16",13.7161,15.2873,13.5489,15.2455,110300.0],["2008-12-17",15.0005,16.4881,14.9169,16.1177,118900.0],["2008-12-18",16.034,17.7963,15.9384,17.0138,151500.0],["2008-12-19",17.5813,18.4535,17.3961,17.6948,227700.0],["2008-12-22",17.7187,17.8262,16.6075,17.2109,101200.0],["2008-12-23",17.3782,17.7008,16.5,16.6016,97600.0],["2008-12-24",16.6135,17.0974,16.4522,17.0018,19000.0],["2008-12-26",17.1093,17.42,16.8883,17.42,21000.0],["2008-12-29",17.4379,17.7485,17.0317,17.4021,39200.0],["2008-12-30",17.7008,18.2504,16.9719,18.1488,143100.0],["2008-12-31",18.2205,18.7462,17.9278,18.561,146200.0],["2009-01-02",18.6506,18.7044,18.107,18.1727,83900.0],["2009-01-05",18.2085,18.2444,17.2826,17.6171,131400.0],["2009-01-06",17.7904,18.0891,17.4857,17.862,99200.0],["2009-01-07",17.4618,17.8262,16.8047,16.9122,79500.0],["2009-01-08",16.8286,17.4737,16.7031,16.8823,91900.0],["2009-01-09",16.9122,17.2527,16.04,16.1296,59300.0],["2009-01-12",16.046,16.4283,15.6577,15.7652,67900.0],["2009-01-13",15.6517,16.2491,15.6517,16.1177,73600.0],["2009-01-14",15.6816,15.8011,14.8631,14.8751,97800.0],["2009-01-15",14.8751,15.126,14.2239,14.8034,102200.0],["2009-01-16",15.0125,15.6159,14.893,15.592,66500.0],["2009-01-20",15.2514,15.586,13.1606,13.2024,133300.0],["2009-01-21",13.4175,14.3793,12.9216,14.3255,107600.0],["2009-01-22",13.8715,14.7078,12.9395,13.0411,53000.0],["2009-01-23",12.844,13.3458,12.844,13.2024,86600.0],["2009-01-26",13.1904,13.9969,13.1665,13.4174,75200.0],["2009-01-27",13.4413,13.7819,13.2263,13.4354,58400.0],["2009-01-28",13.6982,13.8894,13.4413,13.7281,81000.0],["2009-01-29",13.4652,13.5787,12.4557,12.5154,68700.0],["2009-01-30",12.7304,12.8798,11.8762,11.9777,87100.0],["2009-02-02",11.7806,12.5393,11.6551,12.4497,114800.0],["2009-02-03",12.5572,12.6886,11.9479,12.3003,67500.0],["2009-02-04",12.3421,12.8559,12.2884,12.5154,60900.0],["2009-02-05",12.4258,13.2502,12.3541,12.8201,49200.0],["2009-02-06",12.7364,13.4413,12.6946,13.4294,104300.0],["2009-02-09",13.3159,13.6325,13.1307,13.5309,67700.0],["2009-02-10",13.3697,13.74,12.5871,12.7424,89600.0],["2009-02-11",12.8559,13.2741,12.6767,12.9634,33700.0],["2009-02-12",12.8858,13.3756,12.4795,13.286,49000.0],["2009-02-13",13.286,13.4891,12.9455,13.053,69400.0],["2009-02-17",12.4079,12.4198,11.5416,11.5536,101400.0],["2009-02-18",11.685,11.8822,10.9383,11.5237,150400.0],["2009-02-19",11.685,11.9538,11.3505,11.5954,103500.0],["2009-02-20",11.3564,11.7806,11.1175,11.4699,101400.0],["2009-02-23",11.5715,11.5715,10.5978,10.6635,137600.0],["2009-02-24",10.8427,11.0279,10.5679,10.992,168800.0],["2009-02-25",10.9263,10.9263,10.4544,10.6455,130600.0],["2009-02-26",10.8383,10.8986,10.4949,10.5311,110600.0],["2009-02-27",10.3383,10.5492,10.1997,10.2178,120500.0],["2009-03-02",9.9648,10.4106,9.4707,9.5009,137000.0],["2009-03-03",9.6937,10.5612,9.525,9.9346,176000.0],["2009-03-04",10.1214,10.6757,9.6997,10.3624,164300.0],["2009-03-05",9.9889,10.2359,9.5852,9.7659,373000.0],["2009-03-06",9.8925,10.6395,9.8202,10.5672,212100.0],["2009-03-09",10.3624,10.5793,9.9105,10.272,209000.0],["2009-03-10",10.5733,11.5372,10.4287,11.3986,192800.0],["2009-03-11",11.4468,11.5553,10.6214,10.8685,194900.0],["2009-03-12",10.7721,11.6999,10.4407,11.6276,120400.0],["2009-03-13",11.6276,11.8746,11.4528,11.8023,103700.0],["2009-03-16",11.9228,12.0734,11.1155,11.2601,135000.0],["2009-03-17",11.2842,12.0794,11.254,12.0794,130500.0],["2009-03-18",11.3444,12.7301,11.3444,12.706,144500.0],["2009-03-19",12.6698,12.953,12.5313,12.6879,158000.0],["2009-03-20",12.8566,12.8807,12.3746,12.471,203700.0],["2009-03-23",12.8084,14.2965,12.5734,14.1519,125600.0],["2009-03-24",13.5554,14.3025,13.0373,13.0976,115800.0],["2009-03-25",13.206,14.0013,12.8024,13.8145,102700.0],["2009-03-26",14.0555,14.3989,13.8567,14.2362,156100.0],["2009-03-27",13.9169,14.2724,13.6338,13.7061,101200.0],["2009-03-30",14.1218,14.1218,13.1096,13.2783,116800.0],["2009-03-31",13.5494,13.7061,13.0313,13.2301,151000.0],["2009-04-01",12.953,13.682,12.9229,13.6398,110400.0],["2009-04-02",14.182,14.911,14.182,14.8206,142200.0],["2009-04-03",14.7242,14.905,14.4471,14.8628,110000.0],["2009-04-06",14.5676,14.7965,14.2061,14.7001,92200.0],["2009-04-07",14.3869,14.8026,14.2905,14.3326,70400.0],["2009-04-08",14.17,14.3929,13.3687,13.7543,148700.0],["2009-04-09",14.2121,14.2724,13.4952,13.7121,243300.0],["2009-04-13",13.435,13.8085,13.2904,13.5615,150700.0],["2009-04-14",13.2602,13.3084,12.3626,12.4951,130800.0],["2009-04-15",12.4108,12.8686,12.3144,12.7903,146200.0],["2009-04-16",13.0012,13.0494,12.3324,12.7903,91800.0],["2009-04-17",12.8385,12.9048,12.459,12.6518,88000.0],["2009-04-20",12.4108,12.4288,11.3504,11.4649,177300.0],["2009-04-21",11.3685,11.9529,11.1938,11.8926,109100.0],["2009-04-22",11.6637,12.3746,11.6637,11.7481,191600.0],["2009-04-23",11.7963,12.0553,11.5191,11.989,116900.0],["2009-04-24",12.1698,12.2601,11.8203,11.8926,146300.0],["2009-04-27",11.5914,11.5914,10.8444,11.3203,165800.0],["2009-04-28",11.4468,11.6999,10.7721,11.0251,186400.0],["2009-04-29",11.1215,11.5974,11.0793,11.5131,137300.0],["2009-04-30",11.7963,11.8143,11.1335,11.248,269200.0],["2009-05-01",11.3203,11.6938,11.0311,11.1094,159200.0],["2009-05-04",11.2962,11.5794,11.0371,11.5191,120700.0],["2009-05-05",11.4528,11.6697,11.1456,11.2721,220200.0],["2009-05-06",11.4709,11.5432,11.0673,11.5131,228500.0],["2009-05-07",11.5492,11.7541,11.0673,11.5131,214700.0],["2009-05-08",11.7782,12.4228,11.6517,12.3686,273000.0],["2009-05-11",12.0252,12.0975,11.5914,11.6035,140000.0],["2009-05-12",11.6697,11.9047,11.3926,11.6577,155100.0],["2009-05-13",11.3685,11.5613,10.995,11.0191,92100.0],["2009-05-14",11.0552,11.4287,11.007,11.254,135500.0],["2009-05-15",11.2179,11.4047,10.8745,11.0191,198900.0],["2009-05-18",11.242,11.483,11.0974,11.4528,175000.0],["2009-05-19",11.4408,11.4408,11.0552,11.1938,194600.0],["2009-05-20",11.3444,11.4107,10.8745,10.9287,162300.0],["2009-05-21",10.8383,11.0372,10.6757,10.8263,155800.0],["2009-05-22",10.9167,10.9227,10.6395,10.6516,85400.0],["2009-05-26",10.5672,10.9408,10.5492,10.9106,124300.0],["2009-05-27",10.9046,10.9528,10.4166,10.4347,104400.0],["2009-05-28",10.6352,10.6352,10.0093,10.3435,159000.0],["2009-05-29",10.4104,10.5805,10.2037,10.5805,127800.0],["2009-06-01",10.8115,11.0606,10.5927,11.0303,157200.0],["2009-06-02",10.9938,11.6744,10.933,11.6258,160300.0],["2009-06-03",11.4617,11.9236,11.4617,11.9175,196800.0],["2009-06-04",11.9479,12.1242,11.8203,12.0269,210400.0],["2009-06-05",12.1059,12.1546,11.5468,11.6805,129000.0],["2009-06-08",11.5164,11.6258,11.3037,11.4374,107600.0],["2009-06-09",11.48,11.6319,11.3584,11.401,77400.0],["2009-06-10",11.5468,11.5468,11.1336,11.243,148600.0],["2009-06-11",11.2977,11.4253,11.1214,11.1336,122700.0],["2009-06-12",11.1457,11.1822,10.9938,11.1093,94000.0],["2009-06-15",10.9513,11.164,10.3253,10.3921,198200.0],["2009-06-16",10.4772,10.5502,10.1004,10.2949,157800.0],["2009-06-17",10.301,10.6231,10.301,10.3861,179300.0],["2009-06-18",10.4164,10.538,10.3618,10.4468,139400.0],["2009-06-19",10.6109,10.6109,10.3557,10.459,197000.0],["2009-06-22",10.3921,10.5623,10.2645,10.2706,143100.0],["2009-06-23",10.38,10.4468,10.2341,10.3253,171800.0],["2009-06-24",10.4165,10.5927,10.301,10.3557,111000.0],["2009-06-25",10.2524,10.4225,10.2341,10.3739,128200.0],["2009-06-26",10.2767,10.7142,10.2463,10.4225,350700.0],["2009-06-29",10.459,10.8115,10.3192,10.4286,147200.0],["2009-06-30",10.4651,10.5805,10.2706,10.4225,175400.0],["2009-07-01",10.5562,11.012,10.5562,10.9269,149000.0],["2009-07-02",10.8176,10.8662,10.2949,10.3314,121800.0],["2009-07-06",10.6413,10.8115,10.5015,10.6474,162200.0],["2009-07-07",10.7325,10.8722,10.4165,10.4225,104400.0],["2009-07-08",10.5137,10.5684,10.2828,10.3921,195200.0],["2009-07-09",10.4651,10.7689,10.2706,10.2888,76900.0],["2009-07-10",10.2402,10.3982,10.1187,10.3374,157100.0],["2009-07-13",10.4286,11.0424,10.3678,10.9391,166100.0],["2009-07-14",10.9148,11.0424,10.8479,10.9148,120500.0],["2009-07-15",11.0971,11.2065,10.9634,11.17,111100.0],["2009-07-16",11.1032,11.2004,10.9148,11.1153,61400.0],["2009-07-17",11.1457,11.2551,10.6413,10.9391,149300.0],["2009-07-20",11.0485,11.0485,10.8297,10.9695,43700.0],["2009-07-21",11.0667,11.0667,10.8479,11.0303,77700.0],["2009-07-22",10.9391,11.091,10.8115,10.8905,78000.0],["2009-07-23",10.8905,11.4557,10.7872,11.3159,147900.0],["2009-07-24",11.249,11.4739,11.249,11.3402,48100.0],["2009-07-27",11.2855,11.2855,10.933,11.0363,118500.0],["2009-07-28",10.3496,10.6899,10.2402,10.3435,256200.0],["2009-07-29",10.2524,10.301,9.9607,10.1065,201100.0],["2009-07-30",10.1977,10.3496,10.064,10.3374,168000.0],["2009-07-31",10.2584,10.3861,10.1126,10.2159,138700.0],["2009-08-03",10.3071,10.5623,10.0397,10.5562,172000.0],["2009-08-04",10.459,10.9269,10.3982,10.8905,125200.0],["2009-08-05",10.8662,10.9452,10.5441,10.9087,87000.0],["2009-08-06",10.9452,10.9695,10.4468,10.4955,59600.0],["2009-08-07",10.6048,10.8601,10.5137,10.617,105400.0],["2009-08-10",10.5198,10.933,10.4468,10.7811,69600.0],["2009-08-11",10.6838,10.9087,10.538,10.696,110100.0],["2009-08-12",10.7446,11.3584,10.5502,11.1518,75300.0],["2009-08-13",11.2126,11.4496,11.0242,11.3402,44400.0],["2009-08-14",11.2916,11.7352,11.012,11.7352,128200.0],["2009-08-17",11.5468,11.8872,11.2733,11.8325,109300.0],["2009-08-18",11.954,12.1485,11.4617,12.0452,106100.0],["2009-08-19",11.9601,12.1546,11.8872,12.1363,86800.0],["2009-08-20",12.0938,12.2032,11.8871,11.9965,72300.0],["2009-08-21",12.1849,12.7197,11.8871,12.6286,176000.0],["2009-08-24",12.6954,12.7866,12.428,12.4888,82800.0],["2009-08-25",12.5374,12.8717,12.4766,12.6225,87600.0],["2009-08-26",12.5678,13.1634,12.5617,12.7258,76400.0],["2009-08-27",12.6833,12.6894,12.4523,12.5982,39200.0],["2009-08-28",12.7206,12.8125,12.4452,12.488,75700.0],["2009-08-31",12.4023,12.7574,12.1819,12.2493,97000.0],["2009-09-01",12.2493,12.5186,11.8942,11.9309,69700.0],["2009-09-02",11.9248,12.0228,11.631,11.8391,56100.0],["2009-09-03",11.882,11.9738,11.5453,11.9187,57100.0],["2009-09-04",11.9187,12.1513,11.833,12.1085,60300.0],["2009-09-08",12.2064,12.2676,11.8514,11.9554,50800.0],["2009-09-09",11.9738,12.237,11.7963,12.0962,43000.0],["2009-09-10",12.0473,12.641,11.9371,12.4329,74300.0],["2009-09-11",12.4207,12.537,12.237,12.2615,25700.0],["2009-09-14",12.1636,12.3227,12.133,12.2493,41000.0],["2009-09-15",12.2187,12.439,12.1207,12.2431,64900.0],["2009-09-16",12.2431,12.3595,11.833,12.237,61200.0],["2009-09-17",12.2493,12.2921,12.1207,12.1819,38300.0],["2009-09-18",12.2248,12.2554,11.68,11.9799,178200.0],["2009-09-21",11.8942,12.1513,11.7289,12.0473,55100.0],["2009-09-22",12.133,12.1391,11.7473,11.8881,53800.0],["2009-09-23",11.8758,11.9493,11.5086,11.5086,56300.0],["2009-09-24",11.582,11.5943,11.2086,11.2208,55000.0],["2009-09-25",11.1719,11.3678,11.1719,11.2943,43900.0],["2009-09-28",11.3371,11.6922,11.2514,11.5698,75000.0],["2009-09-29",11.5514,11.6861,11.4351,11.5147,81600.0],["2009-09-30",11.5269,11.5269,10.8964,10.9576,114000.0],["2009-10-01",10.9209,11.0739,10.725,10.725,88300.0],["2009-10-02",10.6332,11.0188,10.5413,10.9454,143700.0],["2009-10-05",11.2147,11.3616,10.9821,11.3616,194200.0],["2009-10-06",11.4657,11.8146,11.3984,11.8146,108900.0],["2009-10-07",11.7044,12.3472,11.6126,12.2003,91700.0],["2009-10-08",12.2799,12.4696,12.188,12.2125,104400.0],["2009-10-09",12.3166,12.5982,12.2921,12.5615,92800.0],["2009-10-12",12.5737,12.9471,12.439,12.8369,87400.0],["2009-10-13",12.7818,13.039,12.3166,12.5553,72800.0],["2009-10-14",12.69,12.8063,12.4023,12.788,85200.0],["2009-10-15",12.7084,12.7084,12.4268,12.6472,140000.0],["2009-10-16",12.5676,12.8124,12.3166,12.5125,79900.0],["2009-10-19",12.6043,12.8553,12.5676,12.6594,63000.0],["2009-10-20",12.641,12.788,12.2431,12.4513,104700.0],["2009-10-21",12.4513,12.6594,12.1391,12.2125,133600.0],["2009-10-22",12.1758,12.3533,12.0717,12.2431,83700.0],["2009-10-23",12.2493,12.3962,11.9065,11.9983,110000.0],["2009-10-26",11.9309,11.986,11.4596,11.5453,99600.0],["2009-10-27",11.4167,11.7657,11.2576,11.2637,134200.0],["2009-10-28",11.2086,11.3372,11.0678,11.1045,136900.0],["2009-10-29",11.2025,11.227,10.8107,11.1963,157800.0],["2009-10-30",11.0984,11.2453,10.572,10.7005,253100.0],["2009-11-02",10.7311,10.8229,10.2904,10.627,124700.0],["2009-11-03",10.5597,10.6821,10.4679,10.6209,75800.0],["2009-11-04",10.6638,10.7189,10.5169,10.5475,125000.0],["2009-11-05",10.6332,10.676,10.5291,10.6515,55300.0],["2009-11-06",10.5536,10.6944,10.4495,10.5781,56700.0],["2009-11-09",10.6577,10.7311,10.5658,10.7189,114500.0],["2009-11-10",10.6821,10.8107,10.4128,10.5169,57600.0],["2009-11-11",10.6087,10.7372,10.4556,10.5413,67400.0],["2009-11-12",10.5475,10.7434,10.3271,10.3332,78300.0],["2009-11-13",10.4067,10.5597,10.2353,10.5169,161400.0],["2009-11-16",10.5291,10.8535,10.5291,10.7372,78900.0],["2009-11-17",10.6515,10.8229,10.5903,10.6393,59700.0],["2009-11-18",10.676,10.8229,10.5903,10.676,50900.0],["2009-11-19",10.6026,11.08,10.2659,10.4067,126900.0],["2009-11-20",10.3516,10.5475,10.3516,10.5352,62200.0],["2009-11-23",10.6515,10.976,10.6515,10.7311,62600.0],["2009-11-24",10.7311,10.9576,10.6393,10.9576,77800.0],["2009-11-25",11.0188,11.0188,10.6883,10.7372,40300.0],["2009-11-27",10.3638,10.6883,10.3148,10.3148,35400.0],["2009-11-30",10.321,10.5903,10.1006,10.5536,140200.0],["2009-12-01",10.6515,10.7617,10.4189,10.4985,61300.0],["2009-12-02",10.4679,10.7311,10.4679,10.6821,44700.0],["2009-12-03",10.7617,10.9392,10.6883,10.725,66500.0],["2009-12-04",10.927,11.1474,10.8474,11.08,59900.0],["2009-12-07",11.025,11.1229,10.8964,10.9821,30400.0],["2009-12-08",10.8719,11.1719,10.7617,11.0127,71200.0],["2009-12-09",11.0188,11.1229,10.878,11.1168,40000.0],["2009-12-10",11.129,11.129,10.7801,10.8597,47300.0],["2009-12-11",10.9831,11.1128,10.7794,10.9708,44900.0],["2009-12-14",10.977,11.1437,10.9646,11.1313,46500.0],["2009-12-15",11.0819,11.298,10.8411,10.8535,80600.0],["2009-12-16",10.9646,11.0202,10.6806,10.8103,66500.0],["2009-12-17",10.6992,10.8165,10.588,10.7053,40000.0],["2009-12-18",10.8226,11.1375,10.5572,11.1066,288100.0],["2009-12-21",11.0511,11.1684,10.6868,10.7547,85300.0],["2009-12-22",10.7485,11.0264,10.7485,10.9338,79600.0],["2009-12-23",10.977,11.1498,10.8905,11.1004,36300.0],["2009-12-24",11.1437,11.1498,11.0757,11.1498,11700.0],["2009-12-28",11.0819,11.0819,10.7979,11.0634,55900.0],["2009-12-29",11.1251,11.2918,11.1128,11.2239,29300.0],["2009-12-30",11.156,11.3474,11.0264,11.3165,75500.0],["2009-12-31",11.3412,11.545,11.2486,11.2548,64300.0],["2010-01-04",11.3659,11.6314,11.2116,11.4091,81300.0],["2010-01-05",11.4215,11.4215,10.7918,10.9091,94500.0],["2010-01-06",10.8782,11.0017,10.6868,10.7979,80300.0],["2010-01-07",10.7732,10.9214,10.7485,10.8782,72700.0],["2010-01-08",10.8658,10.977,10.8103,10.8905,33300.0],["2010-01-11",10.8967,10.9461,10.7177,10.7609,67300.0],["2010-01-12",10.7053,10.8165,10.5572,10.6868,52000.0],["2010-01-13",10.7424,10.8535,10.73,10.7671,29600.0],["2010-01-14",10.7362,10.9029,10.7362,10.7671,20200.0],["2010-01-15",10.8226,10.8597,10.5386,10.7177,87600.0],["2010-01-19",10.7238,11.0387,10.7238,11.0387,60100.0],["2010-01-20",10.9585,10.9831,10.5078,10.7609,66900.0],["2010-01-21",10.8103,10.8103,10.3905,10.6312,66200.0],["2010-01-22",10.5942,10.6992,10.4152,10.446,64800.0],["2010-01-25",10.5139,10.6374,10.3843,10.5263,32100.0],["2010-01-26",10.5201,10.5942,10.409,10.4213,36600.0],["2010-01-27",10.3534,10.551,10.3534,10.4954,70100.0],["2010-01-28",10.5448,10.6312,10.2423,10.3843,87300.0],["2010-01-29",10.4152,10.5818,10.3719,10.3843,73600.0],["2010-02-01",10.4028,10.551,10.3102,10.446,52700.0],["2010-02-02",10.4337,10.5325,10.4337,10.4707,56400.0],["2010-02-03",10.4522,10.5757,10.2485,10.4337,62100.0],["2010-02-04",10.3781,10.446,10.0077,10.0571,69500.0],["2010-02-05",10.0571,10.2732,9.946,10.2361,64500.0],["2010-02-08",10.1435,10.2361,10.125,10.1682,50000.0],["2010-02-09",10.267,10.3102,10.1867,10.3102,54700.0],["2010-02-10",10.2361,10.3102,10.0818,10.1805,30300.0],["2010-02-11",10.125,10.4213,10.0632,10.3781,62800.0],["2010-02-12",10.304,10.446,10.2052,10.4275,65500.0],["2010-02-16",10.5325,10.5325,10.2546,10.3966,59300.0],["2010-02-17",10.3781,10.3781,9.8719,10.1744,206700.0],["2010-02-18",10.1744,10.2979,9.878,10.2979,754000.0],["2010-02-19",10.2979,10.4769,10.2238,10.4275,93900.0],["2010-02-22",10.4584,10.693,10.3411,10.6806,85700.0],["2010-02-23",10.6868,10.8165,10.6004,10.6868,122600.0],["2010-02-24",10.7424,11.0572,10.6498,10.9338,107000.0],["2010-02-25",10.8839,10.9587,10.7968,10.9338,45300.0],["2010-02-26",10.9773,11.1205,10.5851,10.5851,67400.0],["2010-03-01",10.6598,10.6971,10.5166,10.6349,87800.0],["2010-03-02",10.6847,10.9524,10.5415,10.9524,65200.0],["2010-03-03",10.94,10.9711,10.859,10.9275,42000.0],["2010-03-04",10.9587,10.9773,10.8341,10.9649,36800.0],["2010-03-05",10.9898,11.2202,10.9151,11.189,68200.0],["2010-03-08",11.2202,11.4568,11.2202,11.4256,55600.0],["2010-03-09",11.3011,11.3758,11.2139,11.2887,53900.0],["2010-03-10",11.2575,11.463,11.2139,11.27,46800.0],["2010-03-11",11.2077,11.3447,11.0832,11.3073,47300.0],["2010-03-12",11.3198,11.3821,11.0956,11.2015,45100.0],["2010-03-15",11.2202,11.2202,10.9151,11.0707,34300.0],["2010-03-16",11.077,11.0894,11.0022,11.0894,29000.0],["2010-03-17",11.133,11.3883,11.1019,11.3198,38100.0],["2010-03-18",11.3136,11.3758,11.2389,11.2949,39900.0],["2010-03-19",11.3634,11.3821,11.0521,11.3821,224100.0],["2010-03-22",11.3011,11.3883,11.2202,11.3821,78200.0],["2010-03-23",11.3572,11.5315,11.2887,11.5253,115200.0],["2010-03-24",11.4817,11.6747,11.326,11.5813,125000.0],["2010-03-25",11.6249,11.7806,11.3385,11.3945,74000.0],["2010-03-26",11.4755,11.6311,11.2949,11.3945,45900.0],["2010-03-29",11.3945,11.4381,11.189,11.2887,59100.0],["2010-03-30",11.3385,11.4443,11.2575,11.3634,44100.0],["2010-03-31",11.3011,11.5253,11.2015,11.2015,64900.0],["2010-04-01",11.2326,11.2326,10.9275,11.0334,60600.0],["2010-04-05",11.1081,11.2139,10.9275,11.2015,72300.0],["2010-04-06",11.1081,11.4879,11.1081,11.4443,50600.0],["2010-04-07",11.3696,11.519,11.2887,11.5066,62800.0],["2010-04-08",11.4319,11.5066,11.3821,11.4817,29900.0],["2010-04-09",11.4505,11.4505,11.1953,11.2575,33900.0],["2010-04-12",11.2451,11.3136,11.1205,11.1953,28800.0],["2010-04-13",11.1455,11.3011,10.9649,11.2513,33100.0],["2010-04-14",11.2762,11.5253,11.1517,11.5004,41400.0],["2010-04-15",11.519,11.7121,11.4381,11.6685,127100.0],["2010-04-16",11.6747,11.7868,11.544,11.7245,70700.0],["2010-04-19",11.6436,11.793,11.5564,11.7494,41000.0],["2010-04-20",11.7681,12.0981,11.6872,12.0794,61300.0],["2010-04-21",12.0545,12.0608,11.9549,12.0608,31800.0],["2010-04-22",11.9238,12.0545,11.8677,12.0483,52200.0],["2010-04-23",12.0172,12.1417,11.9487,12.1417,39400.0],["2010-04-26",12.3098,14.5264,12.3098,14.4829,160100.0],["2010-04-27",14.4953,15.2985,13.9723,14.2338,233800.0],["2010-04-28",14.3521,14.7568,14.321,14.6012,150300.0],["2010-04-29",14.6697,14.6697,14.2961,14.6323,125500.0],["2010-04-30",14.5887,14.6323,14.2089,14.24,90200.0],["2010-05-03",14.3521,14.7319,14.3147,14.5389,91600.0],["2010-05-04",14.3521,14.4891,13.8229,14.0097,114400.0],["2010-05-05",13.8353,14.1964,13.7045,13.8042,64100.0],["2010-05-06",13.7606,13.9287,13.0819,13.2749,110800.0],["2010-05-07",13.2251,13.2251,12.6087,12.7893,180900.0],["2010-05-10",13.3434,13.8727,13.0881,13.6921,88000.0],["2010-05-11",13.5551,14.0844,13.5551,13.8851,80500.0],["2010-05-12",13.9598,14.1902,13.9474,14.0844,83900.0],["2010-05-13",14.0844,14.1964,13.9038,14.0221,113300.0],["2010-05-14",13.9412,14.047,13.7046,13.9785,73900.0],["2010-05-17",14.0097,14.5825,13.9661,14.5763,169800.0],["2010-05-18",14.707,14.707,14.1404,14.1715,60200.0],["2010-05-19",14.0096,14.1964,13.7668,13.9598,76200.0],["2010-05-20",13.8415,13.8415,13.1442,13.2002,129200.0],["2010-05-21",13.0757,13.4119,12.9387,13.3061,102900.0],["2010-05-24",13.2562,13.2936,12.8951,12.9262,52500.0],["2010-05-25",12.6772,13.3745,12.6772,13.2874,117300.0],["2010-05-26",13.3372,13.524,12.9262,12.9636,118700.0],["2010-05-27",13.2772,13.8542,12.4619,13.8165,86100.0],["2010-05-28",13.8103,13.8103,13.2396,13.3901,50800.0],["2010-06-01",13.2458,13.6598,12.995,13.1267,83400.0],["2010-06-02",13.227,13.4591,13.0326,13.4026,69500.0],["2010-06-03",13.4904,13.6347,13.3085,13.5092,74400.0],["2010-06-04",13.158,13.2207,12.5058,12.5308,123400.0],["2010-06-07",12.5559,12.8946,12.4117,12.5873,89500.0],["2010-06-08",12.6249,12.8068,12.2988,12.4932,150000.0],["2010-06-09",12.6124,12.7002,12.3427,12.5308,109100.0],["2010-06-10",12.7566,12.8946,12.3552,12.8758,88000.0],["2010-06-11",12.7315,13.1831,12.7315,13.0953,70200.0],["2010-06-14",13.1706,13.3901,13.0953,13.1643,53500.0],["2010-06-15",13.2584,13.8793,13.158,13.8228,96200.0],["2010-06-16",13.7099,13.7099,13.4591,13.5406,56600.0],["2010-06-17",13.6535,13.6535,13.4026,13.5343,17600.0],["2010-06-18",13.5469,13.5845,13.2834,13.5531,105100.0],["2010-06-21",13.7601,13.7789,12.9636,13.0702,82100.0],["2010-06-22",13.1329,13.3838,13.0828,13.089,43700.0],["2010-06-23",13.0828,13.2207,12.8695,13.0639,36000.0],["2010-06-24",13.02,13.1643,12.8131,12.9197,37900.0],["2010-06-25",13.0138,13.2835,12.8131,13.227,149800.0],["2010-06-28",13.2646,13.4528,13.1204,13.3399,36600.0],["2010-06-29",13.089,13.1392,12.581,12.6939,63800.0],["2010-06-30",12.7315,13.0012,12.3615,12.4305,64000.0],["2010-07-01",12.4995,12.7065,12.1608,12.4117,76100.0],["2010-07-02",12.4869,12.4869,12.1796,12.3741,33800.0],["2010-07-06",12.5308,12.5998,11.9225,11.9539,62000.0],["2010-07-07",12.0354,12.2925,11.9789,12.2737,54800.0],["2010-07-08",12.3615,12.3741,12.142,12.3741,42600.0],["2010-07-09",12.3427,12.7253,12.3427,12.7002,32700.0],["2010-07-12",12.6814,12.7002,12.3615,12.3741,26400.0],["2010-07-13",12.5747,12.926,12.4305,12.8632,55600.0],["2010-07-14",12.7504,12.8194,12.6124,12.6876,39700.0],["2010-07-15",12.719,12.7817,12.4305,12.581,42400.0],["2010-07-16",12.4556,12.5246,11.9727,12.0228,72100.0],["2010-07-19",12.0228,12.0981,11.8284,12.0354,44300.0],["2010-07-20",11.866,12.28,11.866,12.2612,36000.0],["2010-07-21",12.3803,12.4869,11.9915,12.004,38700.0],["2010-07-22",12.2047,12.4744,12.004,12.4556,53100.0],["2010-07-23",12.3615,12.7943,12.3615,12.7754,51100.0],["2010-07-26",12.8507,13.2082,12.788,13.1078,82400.0],["2010-07-27",13.2395,13.5782,13.1768,13.3524,65400.0],["2010-07-28",13.2835,13.4716,13.2584,13.2835,53900.0],["2010-07-29",13.434,13.6409,13.2396,13.3901,41200.0],["2010-07-30",13.1706,13.6723,13.1706,13.4465,52000.0],["2010-08-02",13.6911,13.7789,13.4591,13.6158,43100.0],["2010-08-03",13.5531,13.6848,13.3775,13.3838,42600.0],["2010-08-04",13.4152,13.5845,13.3713,13.4779,67200.0],["2010-08-05",13.3399,13.4591,13.2584,13.2772,27700.0],["2010-08-06",13.0639,13.1518,12.7065,12.9511,61100.0],["2010-08-09",13.0765,13.1078,12.8758,13.0075,62900.0],["2010-08-10",12.8946,12.8946,12.4869,12.7943,82600.0],["2010-08-11",12.512,12.6626,12.418,12.4744,88100.0],["2010-08-12",12.2361,12.6876,12.1985,12.6375,59300.0],["2010-08-13",12.6124,12.6124,12.3615,12.4681,51700.0],["2010-08-16",12.3678,12.7002,12.1734,12.6876,62400.0],["2010-08-17",12.8131,12.9134,12.7378,12.8131,45300.0],["2010-08-18",12.8382,12.9009,12.6751,12.8382,47200.0],["2010-08-19",12.7754,12.8382,12.3051,12.3302,67700.0],["2010-08-20",12.2298,12.5058,12.1671,12.4807,68300.0],["2010-08-23",12.5998,12.7065,12.2988,12.3113,98100.0],["2010-08-24",12.1044,12.65,12.1044,12.4305,75100.0],["2010-08-25",12.3051,12.9761,12.3051,12.9385,63000.0],["2010-08-26",13.0012,13.0012,12.6124,12.6626,29300.0],["2010-08-27",12.8444,13.0953,12.581,13.0326,54900.0],["2010-08-30",13.0263,13.0263,12.5841,12.603,60400.0],["2010-08-31",12.5398,12.8304,12.5019,12.7799,87400.0],["2010-09-01",12.9441,13.4116,12.8178,13.399,78000.0],["2010-09-02",13.3232,13.5001,13.3105,13.4685,98300.0],["2010-09-03",13.658,13.8538,13.538,13.7907,73800.0],["2010-09-07",13.778,13.778,13.3927,13.4432,51200.0],["2010-09-08",13.519,13.7464,13.519,13.5948,27100.0],["2010-09-09",13.8096,13.8854,13.5822,13.677,38200.0],["2010-09-10",13.7022,13.8728,13.5948,13.6454,27100.0],["2010-09-13",13.7528,14.2139,13.7338,14.1444,45100.0],["2010-09-14",14.1318,14.176,13.9044,13.9233,34100.0],["2010-09-15",13.8981,14.0244,13.7212,13.9486,44600.0],["2010-09-16",13.8854,13.9233,13.6264,13.7401,30300.0],["2010-09-17",13.9233,13.9486,13.4874,13.6896,191200.0],["2010-09-20",13.7022,14.2771,13.6201,14.2581,55400.0],["2010-09-21",14.2139,14.3213,13.9991,14.0118,29400.0],["2010-09-22",13.9928,14.1192,13.5822,13.6327,49500.0],["2010-09-23",13.5001,13.5632,13.1526,13.1589,50500.0],["2010-09-24",13.3674,13.5001,13.1526,13.4495,67500.0],["2010-09-27",13.4116,13.5443,13.0579,13.0894,33800.0],["2010-09-28",13.1589,13.4685,12.982,13.3548,57600.0],["2010-09-29",13.279,13.5885,13.279,13.5001,62700.0],["2010-09-30",13.6327,13.6327,13.3232,13.399,74800.0],["2010-10-01",13.5632,13.5948,13.2221,13.2979,51100.0],["2010-10-04",13.2221,13.3358,12.982,13.0073,59100.0],["2010-10-05",13.1842,13.4558,12.9315,13.4053,102200.0],["2010-10-06",13.3927,13.5632,13.3737,13.4558,71200.0],["2010-10-07",13.538,13.6454,13.3295,13.3611,29500.0],["2010-10-08",13.1842,13.4053,13.0199,13.2537,41900.0],["2010-10-11",13.2095,13.26,13.1273,13.1273,24200.0],["2010-10-12",13.1273,13.1273,12.9252,12.9947,57500.0],["2010-10-13",13.0199,13.3358,13.0073,13.2537,49800.0],["2010-10-14",13.2663,13.4432,13.2347,13.4306,44500.0],["2010-10-15",13.6138,13.6138,13.2158,13.3105,70600.0],["2010-10-18",13.3042,13.4622,13.2853,13.3927,27700.0],["2010-10-19",13.1652,13.3927,12.9189,13.1589,66500.0],["2010-10-20",13.2726,13.3484,13.1463,13.2916,38700.0],["2010-10-21",13.399,13.399,12.7546,12.982,49200.0],["2010-10-22",13.0705,13.1779,13.001,13.1463,29400.0],["2010-10-25",13.2031,13.3421,13.1842,13.26,37600.0],["2010-10-26",13.121,13.2221,12.7736,12.8304,47500.0],["2010-10-27",12.8115,12.8115,12.5967,12.6535,71400.0],["2010-10-28",12.8115,13.0073,12.5398,12.6283,52500.0],["2010-10-29",12.5398,13.0452,12.5209,12.6535,71200.0],["2010-11-01",12.6725,12.862,12.5209,12.6599,46300.0],["2010-11-02",12.7799,12.9315,12.6788,12.9252,68700.0],["2010-11-03",12.9062,13.14,12.8557,13.1084,78900.0],["2010-11-04",13.279,13.4874,13.0199,13.4432,86300.0],["2010-11-05",13.5064,13.7149,13.2537,13.3295,65300.0],["2010-11-08",13.2474,13.3864,13.1842,13.2347,27500.0],["2010-11-09",13.3105,13.3105,13.001,13.0452,35100.0],["2010-11-10",13.0579,13.3927,12.9631,13.3863,34800.0],["2010-11-11",13.1968,13.3105,13.0768,13.2284,23500.0],["2010-11-12",13.0768,13.1147,12.8873,12.9568,31400.0],["2010-11-15",13.0199,13.0515,12.7799,12.9505,28300.0],["2010-11-16",12.8115,12.8241,12.622,12.7104,40500.0],["2010-11-17",12.7294,12.7862,12.5525,12.7167,38500.0],["2010-11-18",12.8999,13.1084,12.7609,12.8747,44800.0],["2010-11-19",12.8178,12.8683,12.5967,12.8241,40600.0],["2010-11-22",12.7167,12.8115,12.5461,12.7546,30300.0],["2010-11-23",12.5841,12.7736,12.5461,12.6725,26500.0],["2010-11-24",12.8115,13.1337,12.6914,13.0705,44500.0],["2010-11-26",12.9631,13.1021,12.9631,13.02,5800.0],["2010-11-29",12.8999,13.4369,12.8999,13.3863,70900.0],["2010-11-30",13.2347,13.26,12.9631,13.1021,140900.0],["2010-12-01",13.38,13.5001,13.0452,13.3295,94400.0],["2010-12-02",13.38,13.6075,13.38,13.4748,43700.0],["2010-12-03",13.4558,13.4622,13.26,13.3927,57300.0],["2010-12-06",13.3548,13.6959,13.2663,13.4937,49600.0],["2010-12-07",13.5885,13.9991,13.5253,13.8791,45500.0],["2010-12-08",13.9044,14.2076,13.7085,13.7528,63700.0],["2010-12-09",13.9233,13.9233,13.4622,13.6264,74800.0],["2010-12-10",13.6201,14.1192,13.5696,14.056,41700.0],["2010-12-13",14.1259,14.374,13.9987,14.2023,33300.0],["2010-12-14",14.285,14.4122,14.145,14.1514,56600.0],["2010-12-15",14.1005,14.2786,13.9987,14.1069,55200.0],["2010-12-16",14.1069,14.4058,14.0878,14.3104,21500.0],["2010-12-17",14.3168,14.5457,14.0496,14.5012,178300.0],["2010-12-20",14.5521,14.6984,14.3676,14.4058,46500.0],["2010-12-21",14.533,14.603,14.4249,14.5266,39800.0],["2010-12-22",14.533,14.5712,14.3931,14.4503,26600.0],["2010-12-23",14.3867,14.4885,14.3486,14.3931,29900.0],["2010-12-27",14.4058,14.8637,14.4058,14.781,22500.0],["2010-12-28",14.4885,14.781,14.4885,14.7365,17800.0],["2010-12-29",14.7302,14.8892,14.6475,14.8065,14200.0],["2010-12-30",14.762,14.7874,14.4567,14.4567,51800.0],["2010-12-31",14.3104,14.6348,14.1895,14.1959,43200.0],["2011-01-03",14.3931,14.781,14.3676,14.7302,35800.0],["2011-01-04",14.8128,14.8128,14.1832,14.3295,33900.0],["2011-01-05",14.3168,14.4885,14.2086,14.3613,32500.0],["2011-01-06",14.4058,14.5266,14.2213,14.2468,38100.0],["2011-01-07",14.3168,14.3804,13.7316,14.0369,53800.0],["2011-01-10",13.9033,14.1132,13.7443,13.8906,54400.0],["2011-01-11",13.9733,13.9733,13.7507,13.8652,23500.0],["2011-01-12",14.0305,14.2023,13.897,14.0051,48400.0],["2011-01-13",14.0178,14.1132,13.6935,13.7761,29500.0],["2011-01-14",13.7889,14.1005,13.7889,13.9288,43300.0],["2011-01-18",13.8397,13.8779,13.4899,13.5599,59300.0],["2011-01-19",13.5027,13.5027,12.8921,12.9175,72300.0],["2011-01-20",12.8539,13.0574,12.7458,12.8603,84800.0],["2011-01-21",12.9875,12.9875,12.5804,12.5931,60800.0],["2011-01-24",12.6567,12.9748,12.6567,12.8857,38200.0],["2011-01-25",12.8476,13.102,12.8476,13.0447,42300.0],["2011-01-26",13.0829,13.35,13.0129,13.35,30500.0],["2011-01-27",13.3564,13.3564,13.1528,13.2037,17400.0],["2011-01-28",13.1528,13.1783,12.6695,12.8348,89000.0],["2011-01-31",12.9175,12.9175,12.6885,12.7521,39200.0],["2011-02-01",12.8412,13.1338,12.7522,13.0511,44100.0],["2011-02-02",12.9811,12.9938,12.6631,12.6885,42600.0],["2011-02-03",12.6886,12.9557,12.6758,12.9302,43200.0],["2011-02-04",12.8794,12.9112,12.7649,12.8285,31200.0],["2011-02-07",12.8794,13.1719,12.8794,13.0256,32500.0],["2011-02-08",12.9811,13.1274,12.9239,13.121,43500.0],["2011-02-09",13.0193,13.3564,12.7967,12.8666,24900.0],["2011-02-10",12.7585,12.8857,12.7076,12.7521,25100.0],["2011-02-11",12.6567,12.7585,12.6567,12.7521,31000.0],["2011-02-14",12.7331,12.9239,12.5804,12.6885,62100.0],["2011-02-15",12.6059,12.7394,12.5486,12.5486,77600.0],["2011-02-16",12.644,12.644,12.4532,12.5295,29100.0],["2011-02-17",12.4532,12.8476,12.4532,12.7076,102300.0],["2011-02-18",12.8158,13.261,12.6822,13.0638,67700.0],["2011-02-22",12.9112,12.9557,12.4023,12.7394,84000.0],["2011-02-23",12.7839,12.8603,12.4787,12.5105,53300.0],["2011-02-24",12.5741,12.784,12.4469,12.6885,71200.0],["2011-02-25",12.6885,13.1692,12.6885,13.1307,48700.0],["2011-02-28",13.1628,13.2653,13.0218,13.2589,66600.0],["2011-03-01",13.2589,13.3614,12.8936,12.9961,66700.0],["2011-03-02",13.0154,13.0987,12.7462,12.8359,32200.0],["2011-03-03",12.9962,13.3422,12.9962,13.2012,51700.0],["2011-03-04",13.1628,13.2717,12.9192,13.1628,63300.0],["2011-03-07",13.1628,13.1628,12.5924,12.9064,68500.0],["2011-03-08",12.9128,13.4319,12.8744,13.2204,47700.0],["2011-03-09",13.2525,13.4255,13.2012,13.2012,23200.0],["2011-03-10",13.0026,13.182,12.6693,12.6821,46600.0],["2011-03-11",12.6693,13.1307,12.6693,12.6757,51300.0],["2011-03-14",12.5604,12.7334,12.5219,12.5219,27200.0],["2011-03-15",12.4963,12.6245,12.4963,12.5283,51400.0],["2011-03-16",12.5283,12.5283,12.1695,12.2336,117900.0],["2011-03-17",12.4514,12.4578,12.1887,12.3681,53600.0],["2011-03-18",12.4963,12.7526,11.8555,11.8811,220100.0],["2011-03-21",12.0862,12.2464,11.958,12.1951,91200.0],["2011-03-22",12.2143,12.3361,12.0349,12.1567,46600.0],["2011-03-23",12.099,12.3681,11.958,12.304,26200.0],["2011-03-24",12.4066,12.4771,12.1823,12.3809,32400.0],["2011-03-25",12.5091,12.5796,12.2207,12.2336,52500.0],["2011-03-28",12.2912,12.3938,12.2015,12.2336,29200.0],["2011-03-29",12.2528,12.4514,12.2079,12.4002,29000.0],["2011-03-30",12.4771,12.7142,12.3169,12.7078,44600.0],["2011-03-31",12.6373,13.0282,12.6373,12.9513,58000.0],["2011-04-01",13.041,13.3166,13.0346,13.2717,47700.0],["2011-04-04",13.3486,13.7331,13.1435,13.6947,119000.0],["2011-04-05",13.6562,13.9702,13.6562,13.8933,38400.0],["2011-04-06",14.0151,14.0663,13.81,13.8741,28900.0],["2011-04-07",13.8549,13.9574,13.6626,13.7331,41600.0],["2011-04-08",13.8421,13.8421,13.464,13.4704,23800.0],["2011-04-11",13.4575,13.637,13.3806,13.3999,23100.0],["2011-04-12",13.3935,13.5216,13.1179,13.1179,24700.0],["2011-04-13",13.2653,13.3935,13.1371,13.2012,57100.0],["2011-04-14",13.1115,13.3102,13.1115,13.182,36500.0],["2011-04-15",13.1115,13.1307,12.7911,12.9577,63800.0],["2011-04-18",12.7911,12.7911,12.4002,12.5155,55400.0],["2011-04-19",12.5604,12.5604,12.0605,12.0926,50000.0],["2011-04-20",12.2848,12.3489,12.1759,12.2976,44400.0],["2011-04-21",12.4194,12.4194,12.2976,12.3617,17400.0],["2011-04-25",12.304,12.3938,12.2592,12.304,32600.0],["2011-04-26",12.2976,12.4514,12.2976,12.4386,44500.0],["2011-04-27",12.4322,12.5283,12.3874,12.4707,29000.0],["2011-04-28",12.4643,12.7014,12.4643,12.5796,37000.0],["2011-04-29",12.5924,12.7334,12.5476,12.6885,48000.0],["2011-05-02",12.7975,12.7975,12.1823,12.1951,53000.0],["2011-05-03",12.3105,12.7398,12.3105,12.5155,46000.0],["2011-05-04",12.5027,12.5283,12.2592,12.272,52700.0],["2011-05-05",12.2143,12.5604,12.2143,12.304,52200.0],["2011-05-06",12.4963,12.4963,12.0157,12.0285,70000.0],["2011-05-09",12.0733,12.4194,12.0733,12.4002,32000.0],["2011-05-10",12.4066,12.5732,12.4066,12.5283,35000.0],["2011-05-11",12.4386,12.554,12.3169,12.4066,35600.0],["2011-05-12",12.3681,12.7462,12.3681,12.7398,17200.0],["2011-05-13",12.7014,12.7014,12.4707,12.4771,24000.0],["2011-05-16",12.3489,12.7847,12.3169,12.3297,41200.0],["2011-05-17",12.24,12.3105,12.1951,12.2207,29000.0],["2011-05-18",12.2528,12.4194,12.1823,12.3361,61200.0],["2011-05-19",12.4386,12.4386,12.1823,12.2912,66400.0],["2011-05-20",12.2079,12.5091,12.1887,12.3681,56600.0],["2011-05-23",12.1502,12.3105,12.1374,12.1695,47400.0],["2011-05-24",12.2336,12.2336,12.0221,12.0798,77300.0],["2011-05-25",12.0157,12.413,11.9772,12.3105,35100.0],["2011-05-26",12.2528,12.5219,12.0926,12.4578,42100.0],["2011-05-27",12.432,12.432,12.1026,12.1479,75200.0],["2011-05-31",12.2706,12.2706,12.1091,12.2447,155500.0],["2011-06-01",12.2447,12.6128,11.7475,11.7797,115000.0],["2011-06-02",11.7927,12.0252,11.6247,11.8379,62800.0],["2011-06-03",11.6506,11.8572,11.6506,11.7216,62000.0],["2011-06-06",11.6829,11.8572,11.5666,11.6506,78700.0],["2011-06-07",11.7797,12.0251,11.6893,11.8056,45000.0],["2011-06-08",11.741,12.1608,11.741,11.8766,98700.0],["2011-06-09",11.9477,12.1091,11.8766,11.9541,61200.0],["2011-06-10",11.8508,11.9476,11.6118,11.657,73900.0],["2011-06-13",11.7474,11.7474,11.4375,11.6247,127300.0],["2011-06-14",11.7474,12.1479,11.6635,12.0187,64100.0],["2011-06-15",11.8637,11.9993,11.5472,11.5666,95100.0],["2011-06-16",11.5795,12.0768,11.36,11.9864,57900.0],["2011-06-17",12.0704,12.3093,11.9218,12.1285,114000.0],["2011-06-20",12.0704,12.3674,11.9799,12.1543,56100.0],["2011-06-21",12.2641,12.2641,11.9024,12.0897,50300.0],["2011-06-22",12.0639,12.1285,11.5731,11.6183,64300.0],["2011-06-23",11.4762,11.5343,11.3083,11.5214,50000.0],["2011-06-24",11.5666,11.5666,11.205,11.3147,305200.0],["2011-06-27",11.2825,11.4181,11.2243,11.3729,105900.0],["2011-06-28",11.4504,11.4504,11.0693,11.1468,64500.0],["2011-06-29",11.2114,11.2243,11.0435,11.1597,47100.0],["2011-06-30",11.2114,11.2889,11.1145,11.2179,71000.0],["2011-07-01",11.2695,11.3535,11.2179,11.2889,62500.0],["2011-07-05",11.2566,11.2566,11.0241,11.0629,137000.0],["2011-07-06",11.0435,11.1081,10.9273,11.0112,81100.0],["2011-07-07",11.1275,11.5989,11.0887,11.5343,55900.0],["2011-07-08",11.3858,11.5149,11.3858,11.4827,41700.0],["2011-07-11",11.3406,11.6118,11.3147,11.4762,46100.0],["2011-07-12",11.4504,11.6054,11.3406,11.515,42400.0],["2011-07-13",11.5731,11.7474,11.4697,11.7152,33500.0],["2011-07-14",11.6699,11.7216,11.5343,11.5537,34500.0],["2011-07-15",11.5795,11.7345,11.4891,11.6764,55000.0],["2011-07-18",11.6183,11.6764,11.3406,11.36,33700.0],["2011-07-19",11.4568,11.7345,11.4052,11.7022,40600.0],["2011-07-20",11.7216,11.7216,11.502,11.5731,16300.0],["2011-07-21",11.6635,11.8702,11.5795,11.8314,37300.0],["2011-07-22",11.7668,11.8379,11.6506,11.7087,26700.0],["2011-07-25",11.5924,11.7345,11.5214,11.6764,23900.0],["2011-07-26",11.5472,11.5925,11.4439,11.502,30000.0],["2011-07-27",11.3922,11.5214,10.9725,11.0177,70000.0],["2011-07-28",11.05,11.0693,10.7141,10.9402,62800.0],["2011-07-29",10.8046,11.2825,10.7723,11.0758,92800.0],["2011-08-01",11.2114,11.2889,11.121,11.1662,55800.0],["2011-08-02",11.0693,11.4052,10.8627,11.2114,52000.0],["2011-08-03",11.205,11.4116,11.0823,11.3729,71600.0],["2011-08-04",11.2566,11.4956,10.9531,10.966,80100.0],["2011-08-05",11.0887,11.1662,10.585,10.7593,98900.0],["2011-08-08",10.4752,11.2114,9.9844,10.0102,107600.0],["2011-08-09",10.3266,10.9402,9.5517,10.7916,127600.0],["2011-08-10",10.4364,10.74,9.7842,9.8294,104300.0],["2011-08-11",9.9133,10.656,9.7971,10.4752,115900.0],["2011-08-12",10.5398,10.5398,10.0489,10.2233,64300.0],["2011-08-15",10.2879,10.8175,10.2879,10.7916,59100.0],["2011-08-16",10.6173,10.6496,10.3977,10.5656,64200.0],["2011-08-17",10.4364,10.7723,10.4364,10.6043,36300.0],["2011-08-18",10.3073,10.5914,10.1458,10.3202,94100.0],["2011-08-19",10.1006,10.5721,10.0619,10.2298,68400.0],["2011-08-22",10.5656,10.6431,10.0554,10.1329,45500.0],["2011-08-23",10.1329,10.8045,10.0812,10.7852,79100.0],["2011-08-24",10.7206,11.0952,10.6754,10.9725,34100.0],["2011-08-25",11.05,11.0693,10.5785,10.6496,59800.0],["2011-08-26",10.5785,10.8368,10.5462,10.6754,58000.0],["2011-08-29",10.7723,11.5214,10.7723,11.502,57600.0],["2011-08-30",11.4239,11.5411,11.1438,11.5085,84200.0],["2011-08-31",11.5932,11.8798,11.4109,11.7951,114100.0],["2011-09-01",11.756,11.9189,11.1634,11.2871,76500.0],["2011-09-02",11.0396,11.489,10.6879,10.7335,76600.0],["2011-09-06",10.3688,10.8117,10.3688,10.7726,70900.0],["2011-09-07",11.0201,11.5476,10.9354,11.5151,87200.0],["2011-09-08",11.3522,11.4564,11.1113,11.1829,63300.0],["2011-09-09",11.0982,11.1503,10.5251,10.5707,63100.0],["2011-09-12",10.4078,10.7791,10.4078,10.7465,30600.0],["2011-09-13",10.8507,10.9289,10.5576,10.7921,51300.0],["2011-09-14",10.9224,11.1764,10.5772,11.0591,61000.0],["2011-09-15",11.2611,11.2611,10.7791,11.0787,54100.0],["2011-09-16",11.1634,11.5737,10.9745,11.5281,166400.0],["2011-09-19",11.3262,11.3262,10.981,11.1373,54200.0],["2011-09-20",11.2024,11.5086,11.2024,11.235,50900.0],["2011-09-21",11.2545,11.2806,10.4534,10.5186,55400.0],["2011-09-22",10.4339,10.9615,10.2711,10.486,102000.0],["2011-09-23",10.4925,10.7661,10.4795,10.5967,60600.0],["2011-09-26",10.6358,11.0396,10.6098,11.0201,34800.0],["2011-09-27",11.2676,11.6518,11.0591,11.4695,69800.0],["2011-09-28",11.4955,11.6518,10.9224,10.9484,69600.0],["2011-09-29",11.2611,11.7235,11.0005,11.7105,58500.0],["2011-09-30",11.502,12.0622,11.502,11.5216,105600.0],["2011-10-03",11.4239,11.7951,10.5902,10.6619,122900.0],["2011-10-04",10.5511,12.1077,10.5511,12.0947,119100.0],["2011-10-05",12.0426,12.2966,11.8993,12.1664,56600.0],["2011-10-06",12.3292,12.3292,11.8277,12.1729,53100.0],["2011-10-07",12.2054,12.2901,11.2806,11.4369,75800.0],["2011-10-10",11.5476,11.997,11.4499,11.9514,62600.0],["2011-10-11",11.8277,12.3878,11.8147,12.238,63900.0],["2011-10-12",12.3552,12.8828,12.1859,12.6353,65000.0],["2011-10-13",12.5181,12.5181,12.0752,12.3487,41100.0],["2011-10-14",12.4464,12.4529,11.9514,12.4008,46000.0],["2011-10-17",12.238,12.5246,11.8016,11.8342,76400.0],["2011-10-18",11.8928,12.4725,11.8928,12.3878,71500.0],["2011-10-19",12.3487,12.6614,12.2054,12.238,55700.0],["2011-10-20",12.225,12.3292,11.9645,12.2901,43200.0],["2011-10-21",12.5506,12.6353,12.3357,12.6093,70800.0],["2011-10-24",12.6158,12.8633,12.5832,12.7721,56000.0],["2011-10-25",12.7395,12.7395,12.1273,12.2315,65100.0],["2011-10-26",12.4725,12.5702,12.1729,12.4529,71800.0],["2011-10-27",12.9219,13.482,12.707,13.4234,154400.0],["2011-10-28",13.3192,13.7816,13.3192,13.3778,76000.0],["2011-10-31",13.0261,13.4625,12.251,12.251,76600.0],["2011-11-01",11.7235,11.7495,10.9745,11.0396,96100.0],["2011-11-02",11.2741,11.4434,11.0722,11.4304,84700.0],["2011-11-03",11.5932,11.6844,11.1308,11.5541,76200.0],["2011-11-04",11.3718,11.5997,11.3718,11.489,70200.0],["2011-11-07",11.4304,11.502,11.1047,11.3978,36800.0],["2011-11-08",11.5281,11.7821,11.2545,11.6909,55800.0],["2011-11-09",11.3132,11.5411,11.1243,11.1894,104200.0],["2011-11-10",11.4043,11.5867,11.3262,11.5411,62800.0],["2011-11-11",11.6909,11.6909,11.4369,11.6323,70200.0],["2011-11-14",11.5216,11.6062,11.248,11.4499,68900.0],["2011-11-15",11.3848,11.8798,11.1959,11.7886,42700.0],["2011-11-16",11.6388,12.0491,11.502,11.5216,33300.0],["2011-11-17",11.5151,11.8212,11.4955,11.6518,56500.0],["2011-11-18",11.6453,11.7495,11.4695,11.717,48700.0],["2011-11-21",11.5151,11.6909,11.463,11.6388,58700.0],["2011-11-22",11.5932,11.6909,11.4304,11.6649,46800.0],["2011-11-23",11.5607,11.6518,11.3132,11.3327,80400.0],["2011-11-25",11.3132,11.4174,11.007,11.2089,58400.0],["2011-11-28",11.6128,11.6193,11.3197,11.5802,63300.0],["2011-11-29",11.5281,11.7235,11.3392,11.3588,37200.0],["2011-11-30",11.9319,12.7786,11.6323,12.7591,145400.0],["2011-12-01",12.6614,12.8437,12.479,12.6093,65400.0],["2011-12-02",12.8437,13.1368,12.7069,12.8112,29300.0],["2011-12-05",13.0652,13.2996,12.8437,13.1759,51000.0],["2011-12-06",13.2019,13.4494,13.2019,13.3127,53600.0],["2011-12-07",13.1824,13.6318,13.0782,13.6123,46900.0],["2011-12-08",13.3973,13.3973,12.746,12.7851,88200.0],["2011-12-09",12.8437,12.9479,12.7656,12.8763,113900.0],["2011-12-12",12.6093,12.7591,12.5506,12.7004,55000.0],["2011-12-13",12.8842,13.0549,12.4838,12.6414,60600.0],["2011-12-14",12.451,13.0811,12.451,12.6479,45700.0],["2011-12-15",12.8908,13.0417,12.7529,12.9433,42600.0],["2011-12-16",13.068,13.3896,12.7661,13.2583,162400.0],["2011-12-19",13.4093,13.4684,12.9236,12.9498,49400.0],["2011-12-20",13.2911,13.5012,13.2189,13.4355,91900.0],["2011-12-21",13.4224,13.6981,13.3699,13.58,56900.0],["2011-12-22",13.4093,13.6522,13.278,13.3699,41400.0],["2011-12-23",13.4487,13.5406,13.2518,13.4027,26800.0],["2011-12-27",13.383,13.5537,13.2649,13.4552,28600.0],["2011-12-28",13.383,13.4159,13.1796,13.2255,28200.0],["2011-12-29",13.3108,13.4093,13.1336,13.3568,38900.0],["2011-12-30",13.3043,13.4159,13.1993,13.2452,30200.0],["2012-01-03",13.5931,13.6456,13.3699,13.4618,76200.0],["2012-01-04",13.324,13.6521,13.2255,13.278,31600.0],["2012-01-05",13.1468,13.4356,12.9367,13.3962,36400.0],["2012-01-06",13.3502,13.4224,13.0549,13.1664,45700.0],["2012-01-09",13.2715,13.3043,12.8908,13.0942,36800.0],["2012-01-10",13.2912,13.3174,13.0286,13.2124,43800.0],["2012-01-11",13.173,13.3305,13.0549,13.2321,48800.0],["2012-01-12",13.2583,13.2846,13.1074,13.2255,51700.0],["2012-01-13",12.9958,13.2518,12.9958,13.0483,38000.0],["2012-01-17",13.1139,13.1402,12.7989,12.8514,67600.0],["2012-01-18",12.812,12.9892,12.7726,12.9564,34600.0],["2012-01-19",12.9695,13.0352,12.8645,12.9498,34400.0],["2012-01-20",12.9236,13.068,12.8317,12.9498,40300.0],["2012-01-23",12.9367,13.1205,12.8186,12.9564,26400.0],["2012-01-24",12.8383,12.9892,12.7267,12.9433,36500.0],["2012-01-25",12.9105,12.9564,12.7858,12.9498,27600.0],["2012-01-26",12.9761,12.9761,12.6742,12.9498,46100.0],["2012-01-27",12.8383,13.0155,12.6807,12.9498,50700.0],["2012-01-30",12.8514,12.963,12.8383,12.8711,35500.0],["2012-01-31",13.0089,13.1139,12.8448,12.8842,60400.0],["2012-02-01",12.963,13.1599,12.7989,13.0286,87600.0],["2012-02-02",12.9958,13.0942,12.9236,13.0286,60800.0],["2012-02-03",13.3108,13.3568,13.0746,13.2518,63100.0],["2012-02-06",13.2058,13.2058,12.8383,13.0942,51600.0],["2012-02-07",13.022,13.1205,12.9236,13.0483,45500.0],["2012-02-08",13.0746,13.1205,13.0155,13.068,21300.0],["2012-02-09",13.1008,13.1008,12.8973,13.0155,25400.0],["2012-02-10",12.8317,13.0483,12.707,12.7595,26900.0],["2012-02-13",12.9367,13.278,12.8186,13.219,57500.0],["2012-02-14",13.1139,13.1861,12.6282,12.8514,66700.0],["2012-02-15",12.9105,12.9367,12.3788,12.4576,57700.0],["2012-02-16",12.4116,13.0417,12.4116,12.7136,53800.0],["2012-02-17",12.7726,12.8448,12.5889,12.7267,42700.0],["2012-02-21",12.7858,13.5471,12.707,13.3371,78100.0],["2012-02-22",13.3765,13.7112,13.2912,13.534,58200.0],["2012-02-23",13.5734,13.7834,13.5274,13.7834,75900.0],["2012-02-24",13.7309,13.8884,13.6193,13.7375,34600.0],["2012-02-27",13.6062,13.8162,13.4421,13.6981,45800.0],["2012-02-28",13.751,13.9163,12.6073,13.7774,76000.0],["2012-02-29",13.7642,13.8832,13.2353,13.2816,70800.0],["2012-03-01",13.3213,13.7047,13.2023,13.2221,54600.0],["2012-03-02",13.2485,13.2485,12.6139,12.6998,78000.0],["2012-03-05",12.6469,13.0965,12.6469,12.9246,40900.0],["2012-03-06",12.7858,12.8321,12.5015,12.5213,46700.0],["2012-03-07",12.6139,12.7263,12.5478,12.713,35100.0],["2012-03-08",12.7725,12.7924,12.3032,12.4354,74300.0],["2012-03-09",12.4288,12.6866,12.4288,12.5412,104000.0],["2012-03-12",12.5279,12.7593,12.5279,12.7461,64600.0],["2012-03-13",12.7659,13.0568,12.7659,13.0502,76700.0],["2012-03-14",13.0634,13.0899,12.8122,12.9048,35800.0],["2012-03-15",12.951,12.9973,12.7395,12.8717,28000.0],["2012-03-16",12.9312,12.9312,12.7527,12.8188,84000.0],["2012-03-19",12.7924,13.308,12.7924,13.1163,51000.0],["2012-03-20",12.9973,12.9973,12.5874,12.6602,65800.0],["2012-03-21",12.7197,12.8188,12.5279,12.5676,49500.0],["2012-03-22",12.4552,12.4552,12.1842,12.2172,54600.0],["2012-03-23",12.2304,12.2503,11.9924,12.0453,92000.0],["2012-03-26",12.1974,12.3362,11.8933,12.3296,55100.0],["2012-03-27",12.3627,12.3627,12.1445,12.1577,36200.0],["2012-03-28",12.1511,12.2767,12.0453,12.1974,41300.0],["2012-03-29",12.0652,12.1643,11.9197,12.1247,28600.0],["2012-03-30",12.2371,12.2371,11.8206,11.8272,49100.0],["2012-04-02",11.8338,12.0519,11.7214,11.9924,49000.0],["2012-04-03",12.0321,12.085,11.7016,11.8073,68500.0],["2012-04-04",11.6817,11.8073,11.4437,11.5429,63300.0],["2012-04-05",11.4569,11.5032,11.2388,11.3908,42200.0],["2012-04-09",11.1528,11.252,10.8752,11.0272,56800.0],["2012-04-10",11.0537,11.0537,10.5843,10.7297,87200.0],["2012-04-11",10.8553,10.8686,10.6504,10.8553,72800.0],["2012-04-12",10.8818,11.1132,10.8421,11.0735,49300.0],["2012-04-13",10.981,10.981,10.6702,10.7496,44600.0],["2012-04-16",10.7694,11.0933,10.743,11.0008,36600.0],["2012-04-17",11.133,11.3512,11.0867,11.1198,38700.0],["2012-04-18",11.0669,11.0669,10.6702,10.7099,33400.0],["2012-04-19",10.7099,10.8091,10.5116,10.6041,54200.0],["2012-04-20",10.8553,10.8553,10.5909,10.7297,74900.0],["2012-04-23",10.5777,10.7099,10.5182,10.657,80000.0],["2012-04-24",10.6438,10.9347,10.6438,10.8487,72000.0],["2012-04-25",11.0008,11.1066,10.8553,11.0074,66800.0],["2012-04-26",10.9479,11.0537,10.9347,11.0272,51600.0],["2012-04-27",11.0272,11.2586,10.9677,11.2388,97300.0],["2012-04-30",11.1859,11.4702,11.1859,11.3842,121000.0],["2012-05-01",11.3908,11.609,11.3578,11.3644,103000.0],["2012-05-02",11.2388,11.5164,11.1925,11.4173,99400.0],["2012-05-03",11.3842,11.4834,11.1066,11.1264,76000.0],["2012-05-04",11.0867,11.1132,10.9082,10.9082,51000.0],["2012-05-07",10.9677,12.5478,10.9677,12.3759,136000.0],["2012-05-08",12.3561,13.3675,12.0916,13.2882,124200.0],["2012-05-09",13.07,13.632,13.0436,13.5262,61000.0],["2012-05-10",13.665,13.8502,13.5659,13.7179,32000.0],["2012-05-11",13.5791,13.6717,13.4469,13.632,55300.0],["2012-05-14",13.4469,13.9493,13.4469,13.7642,63300.0],["2012-05-15",13.751,14.1476,13.751,13.9493,74000.0],["2012-05-16",14.0551,14.0881,13.8039,13.8171,36600.0],["2012-05-17",13.8039,14.0286,13.7179,13.8303,64200.0],["2012-05-18",13.8237,13.9625,13.6188,13.8303,74900.0],["2012-05-21",13.9427,14.1278,13.8039,13.87,74300.0],["2012-05-22",13.9163,14.1014,13.665,13.7973,64000.0],["2012-05-23",13.6915,13.903,13.5328,13.8369,65000.0],["2012-05-24",13.8964,13.9691,13.6849,13.8832,49300.0],["2012-05-25",13.8435,14.0353,13.7708,13.9758,54700.0],["2012-05-29",14.0154,14.0881,13.8369,14.0683,162600.0],["2012-05-30",13.8752,14.1149,13.8752,13.9884,84700.0],["2012-05-31",13.9684,14.2481,13.8752,14.1482,76300.0],["2012-06-01",13.8486,14.2481,13.8419,13.9751,60400.0],["2012-06-04",14.0816,14.0883,13.7953,13.9684,48700.0],["2012-06-05",13.9418,14.1349,13.9019,14.0217,42200.0],["2012-06-06",14.1482,14.6276,13.9485,14.6209,62300.0],["2012-06-07",14.8074,14.854,14.4278,14.4478,47200.0],["2012-06-08",14.3746,14.6675,14.328,14.6076,31100.0],["2012-06-11",14.8207,14.8207,13.9085,13.9152,67700.0],["2012-06-12",14.0483,14.2081,13.8752,14.1615,64300.0],["2012-06-13",14.1216,14.4745,13.9618,14.0816,49200.0],["2012-06-14",14.1482,14.4478,14.1415,14.3546,38400.0],["2012-06-15",14.3013,14.5876,14.2348,14.4145,105500.0],["2012-06-18",14.3679,14.4611,13.9485,14.0417,54100.0],["2012-06-19",14.055,14.3479,13.8619,14.288,81600.0],["2012-06-20",14.2281,14.5876,14.2281,14.4678,52400.0],["2012-06-21",14.4611,14.4611,13.8553,13.9152,68000.0],["2012-06-22",14.0683,14.4545,13.8686,14.4212,171300.0],["2012-06-25",14.1282,14.288,13.9751,14.0483,54200.0],["2012-06-26",14.1083,14.3413,13.9351,14.3013,22100.0],["2012-06-27",14.2814,14.2947,14.0683,14.1815,41600.0],["2012-06-28",14.0683,14.288,13.762,14.0949,35700.0],["2012-06-29",14.4345,14.4345,14.1149,14.2015,47400.0],["2012-07-02",14.2148,14.561,14.1083,14.561,45800.0],["2012-07-03",14.2947,14.8806,14.2947,14.8806,24400.0],["2012-07-05",14.8806,14.9072,14.4811,14.5876,26100.0],["2012-07-06",14.3812,14.4412,14.1815,14.288,33600.0],["2012-07-09",14.1948,14.308,14.0617,14.2947,51200.0],["2012-07-10",14.4478,14.6209,14.1216,14.5743,97000.0],["2012-07-11",14.5876,14.8806,14.4611,14.7874,55900.0],["2012-07-12",14.6476,14.7408,14.5344,14.6209,40100.0],["2012-07-13",14.6209,15.2268,14.6209,15.1269,30400.0],["2012-07-16",15.0204,15.0204,14.3413,14.3679,58700.0],["2012-07-17",14.5211,14.5211,14.1549,14.1748,42500.0],["2012-07-18",14.2148,14.854,14.1882,14.6143,49200.0],["2012-07-19",14.6742,14.6742,14.328,14.3679,16600.0],["2012-07-20",14.2348,14.4212,13.9019,13.9751,65700.0],["2012-07-23",13.6888,13.7754,13.4758,13.4824,52700.0],["2012-07-24",13.5756,13.5756,13.063,13.0763,36600.0],["2012-07-25",13.2161,13.3759,12.9697,13.2028,22500.0],["2012-07-26",13.4425,13.4491,13.2427,13.2893,28400.0],["2012-07-27",13.3426,13.7887,13.1362,13.762,38300.0],["2012-07-30",13.7154,13.8486,13.276,13.5357,26800.0],["2012-07-31",13.4425,13.5224,13.0163,13.0496,36800.0],["2012-08-01",13.0763,13.2294,12.3705,12.3772,77400.0],["2012-08-02",12.3772,12.6701,12.3506,12.4438,49400.0],["2012-08-03",12.6901,12.7966,12.4105,12.497,49100.0],["2012-08-06",12.8965,14.4412,12.8965,13.9684,134600.0],["2012-08-07",14.1216,14.8739,14.055,14.288,67200.0],["2012-08-08",14.2547,14.328,14.0616,14.3013,40900.0],["2012-08-09",14.2348,14.2348,13.822,13.8952,42600.0],["2012-08-10",13.9152,14.2814,13.7354,14.2015,38800.0],["2012-08-13",14.2414,14.4012,14.0084,14.2081,39700.0],["2012-08-14",14.2614,14.5077,14.0483,14.3213,90700.0],["2012-08-15",14.2348,14.6742,14.2348,14.4611,44400.0],["2012-08-16",14.5011,14.9738,14.1948,14.8606,42400.0],["2012-08-17",14.8007,15.0803,14.7607,14.9805,48800.0],["2012-08-20",14.8806,15.1935,14.8806,15.1602,21600.0],["2012-08-21",15.1869,15.4931,14.814,14.9272,69100.0],["2012-08-22",14.9205,15.067,14.834,15.0071,46700.0],["2012-08-23",15.0071,15.1336,14.7275,14.9605,28200.0],["2012-08-24",14.8806,15.2068,14.8806,15.0603,59500.0],["2012-08-27",15.1003,15.2268,14.9538,15.047,29700.0],["2012-08-28",15.0137,15.1003,14.814,14.8473,41200.0],["2012-08-29",14.9478,15.2361,14.7266,15.1489,35700.0],["2012-08-30",15.0015,15.0149,14.7669,14.9009,13700.0],["2012-08-31",15.0283,15.0283,14.8071,14.8406,30500.0],["2012-09-04",14.9143,15.4036,14.7669,15.1623,65400.0],["2012-09-05",15.3768,15.4103,15.0082,15.0685,142600.0],["2012-09-06",15.2026,15.2026,14.9411,15.0819,78900.0],["2012-09-07",15.169,15.169,14.9881,15.0015,47400.0],["2012-09-10",15.0015,15.2763,15.0015,15.1623,112900.0],["2012-09-11",15.2026,15.2361,15.0484,15.1623,40600.0],["2012-09-12",15.1623,15.2227,15.0149,15.1623,30200.0],["2012-09-13",15.1892,15.4171,15.035,15.3232,59100.0],["2012-09-14",15.4171,15.4171,15.3165,15.35,69200.0],["2012-09-17",15.2227,15.3299,15.1221,15.2227,76100.0],["2012-09-18",15.2294,15.2964,14.7467,15.2696,60700.0],["2012-09-19",15.35,15.8796,15.2897,15.8394,208700.0],["2012-09-20",15.7455,16.7242,15.7254,16.4694,121700.0],["2012-09-21",16.7107,17.2068,16.5767,16.8783,384900.0],["2012-09-24",16.8716,17.1934,16.8046,17.0928,60200.0],["2012-09-25",17.1531,17.2336,17.0191,17.0727,83300.0],["2012-09-26",17.0191,17.4749,16.9252,17.0057,105100.0],["2012-09-27",17.0526,17.1666,16.8314,17.0191,65000.0],["2012-09-28",16.9118,17.1397,16.8381,16.8582,33700.0],["2012-10-01",16.9722,17.1464,16.7577,16.7912,51700.0],["2012-10-02",16.9118,17.1263,16.7577,16.9454,49500.0],["2012-10-03",17.0191,17.1263,16.9387,17.0928,58800.0],["2012-10-04",17.2068,17.2604,16.999,17.133,63200.0],["2012-10-05",17.2001,17.247,17.0392,17.1062,64800.0],["2012-10-08",16.9856,17.18,16.9722,17.0794,27500.0],["2012-10-09",17.0995,17.0995,16.7644,17.0593,46200.0],["2012-10-10",17.0593,17.2604,16.9655,17.0995,41300.0],["2012-10-11",17.2738,17.2738,16.9856,17.0928,59200.0],["2012-10-12",17.1464,17.1464,16.5834,16.8984,33400.0],["2012-10-15",16.999,16.999,16.4694,16.751,55300.0],["2012-10-16",16.818,17.0861,16.637,17.0593,28700.0],["2012-10-17",17.1397,17.2805,16.9722,17.1397,29800.0],["2012-10-18",17.0794,17.6492,17.0459,17.495,91400.0],["2012-10-19",17.428,17.5687,16.5231,16.6303,57900.0],["2012-10-22",16.57,16.8582,16.57,16.751,50800.0],["2012-10-23",16.6303,16.7309,15.3098,16.2348,34400.0],["2012-10-24",16.3622,16.3756,15.9734,16.2013,44200.0],["2012-10-25",16.3823,16.6638,16.2885,16.637,22700.0],["2012-10-26",16.6705,16.7175,16.1276,16.2683,22200.0],["2012-10-31",16.074,16.074,15.0886,15.9332,78600.0],["2012-11-01",16.027,16.4225,15.6718,15.8394,79700.0],["2012-11-02",15.9399,15.9935,15.2428,15.5913,104200.0],["2012-11-05",15.5645,15.6181,14.4384,14.5322,140200.0],["2012-11-06",14.6194,14.8741,14.3647,14.7602,69200.0],["2012-11-07",14.6328,14.6328,14.1301,14.3178,122300.0],["2012-11-08",14.1502,14.492,14.1502,14.2172,113400.0],["2012-11-09",14.2038,14.4384,13.8754,13.9826,31500.0],["2012-11-12",13.996,13.996,13.4933,13.6407,34400.0],["2012-11-13",13.3592,13.7413,13.3592,13.3793,45100.0],["2012-11-14",13.4531,13.5737,12.9034,12.9436,79800.0],["2012-11-15",12.9704,12.9704,12.394,12.5481,178200.0],["2012-11-16",12.4945,13.2721,12.4811,13.205,84300.0],["2012-11-19",13.3726,13.4933,13.1715,13.433,48700.0],["2012-11-20",13.3659,13.5737,13.1045,13.5536,46700.0],["2012-11-21",13.6206,14.0429,13.3592,13.5603,23900.0],["2012-11-23",13.634,14.2239,13.3659,13.5938,31600.0],["2012-11-26",13.5201,13.6944,13.4665,13.6608,32000.0],["2012-11-27",13.6877,14.1368,13.6877,13.815,36200.0],["2012-11-28",13.7145,13.7681,13.4933,13.6139,26700.0],["2012-11-29",13.7614,14.0228,13.6474,13.9893,25200.0],["2012-11-30",14.0496,14.3848,13.6609,13.8955,93500.0],["2012-12-03",13.9826,14.4183,13.6273,13.7212,45500.0],["2012-12-04",13.7681,13.815,13.4732,13.5804,66600.0],["2012-12-05",13.681,13.9826,13.6609,13.8955,31400.0],["2012-12-06",13.929,14.1435,13.8217,14.0966,26400.0],["2012-12-07",14.1837,14.1837,13.7882,14.0094,31200.0],["2012-12-10",14.0764,14.5524,14.0764,14.4853,41800.0],["2012-12-11",14.6395,14.8875,14.492,14.7401,39400.0],["2012-12-12",14.5173,14.9493,14.4093,14.5173,58400.0],["2012-12-13",14.4768,14.821,14.4161,14.4971,35100.0],["2012-12-14",14.4161,14.6726,14.3486,14.5241,225900.0],["2012-12-17",14.5511,14.8278,14.4971,14.6793,37300.0],["2012-12-18",14.6591,15.0573,14.5308,15.0505,34100.0],["2012-12-19",15.0168,15.0168,14.5241,14.6928,42300.0],["2012-12-20",14.7333,15.0775,14.5106,15.0573,35700.0],["2012-12-21",15.037,15.0573,14.4431,14.8075,232000.0],["2012-12-24",14.7738,15.4285,14.5983,14.9898,16800.0],["2012-12-26",14.983,14.9965,14.2406,14.4633,41600.0],["2012-12-27",14.4768,14.5713,14.2744,14.5106,19500.0],["2012-12-28",14.4363,14.8413,14.1799,14.5443,89600.0],["2012-12-31",14.6051,14.9425,14.2676,14.74,80800.0],["2013-01-02",15.0303,15.4959,14.9223,15.3812,76000.0],["2013-01-03",15.361,15.388,15.0707,15.3137,24800.0],["2013-01-04",15.4352,15.7524,15.4352,15.5567,33500.0],["2013-01-07",15.3947,15.5702,14.9628,15.1045,19300.0],["2013-01-08",15.0438,15.4892,15.0438,15.4217,57600.0],["2013-01-09",15.3677,15.6647,15.3542,15.4892,37700.0],["2013-01-10",15.5904,15.6849,15.253,15.6107,35200.0],["2013-01-11",15.6714,15.9279,15.0438,15.6849,195300.0],["2013-01-14",15.5904,15.7254,15.5297,15.6579,14300.0],["2013-01-15",15.5297,15.7052,15.4082,15.6107,15600.0],["2013-01-16",15.5297,15.8132,15.4487,15.5229,83600.0],["2013-01-17",15.5634,15.7457,15.469,15.6309,21100.0],["2013-01-18",15.6242,15.6647,15.3475,15.6107,25400.0],["2013-01-22",15.5634,16.0224,15.4622,15.9144,34200.0],["2013-01-23",15.8536,15.8604,15.6309,15.8267,24100.0],["2013-01-24",15.8064,16.0426,15.6512,16.0021,40800.0],["2013-01-25",16.1169,16.1169,15.6917,15.7996,28800.0],["2013-01-28",15.7997,16.0494,15.6377,16.0156,27200.0],["2013-01-29",16.0966,16.1979,15.9279,16.1506,35800.0],["2013-01-30",16.1034,16.1034,15.3272,15.4554,38100.0],["2013-01-31",15.388,15.8874,15.388,15.6512,46300.0],["2013-02-01",15.7052,16.1979,15.7052,16.1371,45900.0],["2013-02-04",16.0561,16.1439,15.9414,15.9954,31200.0],["2013-02-05",15.9684,16.1574,15.9684,16.1034,39600.0],["2013-02-06",16.0629,16.0629,15.5162,15.9549,50300.0],["2013-02-07",16.0224,16.0764,15.8469,15.9684,35800.0],["2013-02-08",15.9819,16.1101,15.7659,15.8604,53000.0],["2013-02-11",15.8874,16.1978,15.6917,16.1843,33400.0],["2013-02-12",16.1979,16.623,16.1709,16.5218,21700.0],["2013-02-13",16.5421,16.5623,16.0696,16.2518,27800.0],["2013-02-14",16.1709,16.2923,16.0831,16.1574,14200.0],["2013-02-15",16.3261,16.3261,15.9886,16.1709,39000.0],["2013-02-19",16.1776,18.9447,16.0764,16.7445,95100.0],["2013-02-20",16.812,16.812,16.2856,16.3058,46100.0],["2013-02-21",16.3058,16.9403,16.2991,16.8593,36800.0],["2013-02-22",16.9875,16.9875,16.704,16.9605,26000.0],["2013-02-25",17.1427,17.1427,16.2788,16.2991,34500.0],["2013-02-26",16.3666,16.9268,16.3666,16.8188,66800.0],["2013-02-27",16.8188,16.8595,16.5064,16.5268,28200.0],["2013-02-28",16.554,16.7577,16.52,16.6898,38100.0],["2013-03-01",16.5132,17.0021,16.5132,16.8188,21300.0],["2013-03-04",16.7237,16.9342,16.3299,16.8867,42100.0],["2013-03-05",16.6898,17.0904,16.6898,17.036,47000.0],["2013-03-06",17.036,17.1243,16.8731,17.0836,15500.0],["2013-03-07",17.036,17.3823,16.9953,17.2805,45100.0],["2013-03-08",17.4706,17.4706,16.6966,17.0904,42200.0],["2013-03-11",16.9885,17.199,16.9002,16.9953,27100.0],["2013-03-12",17.0089,17.1786,16.9953,17.0632,30400.0],["2013-03-13",17.1175,17.1175,16.9546,17.07,27800.0],["2013-03-14",17.0564,17.2058,16.9342,17.1311,46200.0],["2013-03-15",17.0632,17.7762,17.0632,17.7354,126200.0],["2013-03-18",17.5725,17.6743,17.2058,17.3552,39100.0],["2013-03-19",17.3484,17.3484,16.7509,16.9614,31500.0],["2013-03-20",17.1175,17.2397,16.8595,17.0021,23500.0],["2013-03-21",16.8527,17.0904,16.8527,16.8935,21700.0],["2013-03-22",16.9885,17.07,16.812,17.0225,25200.0],["2013-03-25",17.1379,17.2262,16.778,17.2126,34800.0],["2013-03-26",17.3416,17.4027,16.8527,17.3823,56900.0],["2013-03-27",17.2194,17.2805,17.1107,17.2126,25500.0],["2013-03-28",17.2737,17.4299,16.9885,17.2941,129900.0],["2013-04-01",17.4095,17.5792,17.233,17.5453,93800.0],["2013-04-02",17.6539,18.4212,17.5996,18.3194,96500.0],["2013-04-03",18.4144,18.4959,17.9934,18.1768,71200.0],["2013-04-04",18.2582,18.394,18.0613,18.3805,21700.0],["2013-04-05",18.0274,18.9848,18.0274,18.9644,76600.0],["2013-04-08",19.0119,19.1613,18.849,19.0595,59800.0],["2013-04-09",19.1545,19.3582,18.8897,18.9372,56000.0],["2013-04-10",19.0595,19.5755,18.8286,19.4193,59900.0],["2013-04-11",19.3582,19.7792,19.2156,19.4533,33600.0],["2013-04-12",19.3039,19.9557,19.3039,19.9218,40700.0],["2013-04-15",19.8471,19.8946,17.8644,18.0817,63300.0],["2013-04-16",18.3397,19.0187,18.2515,18.9848,52200.0],["2013-04-17",18.944,19.2156,18.5163,18.523,81600.0],["2013-04-18",18.6045,19.0187,18.5638,18.9237,52000.0],["2013-04-19",18.9305,19.3582,18.72,19.2156,30300.0],["2013-04-22",19.27,19.27,18.5638,18.8829,30300.0],["2013-04-23",19.0866,19.5144,19.0798,19.4329,24800.0],["2013-04-24",19.4397,19.7317,19.3311,19.7045,21600.0],["2013-04-25",19.7453,19.8403,19.399,19.494,28500.0],["2013-04-26",19.4669,19.7385,19.4057,19.5483,37200.0],["2013-04-29",19.6909,19.6909,18.7267,18.8761,29300.0],["2013-04-30",18.9576,19.1342,18.6589,18.9848,49400.0],["2013-05-01",18.9101,19.1138,18.17,18.3194,82700.0],["2013-05-02",18.4348,19.5823,18.4348,19.0255,37100.0],["2013-05-03",19.3107,19.881,18.8218,19.8267,82500.0],["2013-05-06",19.9218,19.9286,19.3311,19.4872,38900.0],["2013-05-07",20.0915,20.0915,19.3922,19.9557,24100.0],["2013-05-08",19.8335,19.9014,19.2564,19.9014,27500.0],["2013-05-09",19.8403,19.8675,19.5076,19.6162,34600.0],["2013-05-10",19.7045,19.7045,19.3243,19.5483,14100.0],["2013-05-13",19.4601,19.6434,19.3311,19.4804,11100.0],["2013-05-14",19.4601,19.4601,19.1002,19.399,48900.0],["2013-05-15",19.3854,20.0508,19.2292,20.044,22900.0],["2013-05-16",19.8403,19.8403,19.3039,19.5076,15800.0],["2013-05-17",19.6909,19.6909,19.1274,19.3379,51700.0],["2013-05-20",19.3175,19.3175,18.9101,19.0187,37500.0],["2013-05-21",18.9644,18.9644,18.5502,18.7132,61600.0],["2013-05-22",18.7811,19.2021,18.7064,18.9848,56900.0],["2013-05-23",18.8558,19.365,18.8422,19.3582,27200.0],["2013-05-24",19.1817,19.3311,19.0119,19.1138,39600.0],["2013-05-28",19.4533,19.5551,18.7607,19.0187,82600.0],["2013-05-29",18.9025,19.1212,18.677,19.0871,23100.0],["2013-05-30",19.1486,19.1896,18.9094,18.9846,25000.0],["2013-05-31",18.513,18.8137,18.0688,18.349,81200.0],["2013-06-03",18.4105,19.6201,18.3217,19.5381,78800.0],["2013-06-04",19.5859,19.7021,18.841,19.3468,113800.0],["2013-06-05",19.3741,19.4424,18.8684,18.9094,97000.0],["2013-06-06",18.9777,19.6064,18.9777,19.5176,39700.0],["2013-06-07",19.7158,19.7158,19.2511,19.3399,33100.0],["2013-06-10",19.3809,19.4288,19.1486,19.3468,30800.0],["2013-06-11",19.1486,19.6269,19.0939,19.1896,17800.0],["2013-06-12",19.2852,19.2852,18.6223,18.636,26900.0],["2013-06-13",18.7044,18.8547,18.4515,18.7522,57300.0],["2013-06-14",18.759,18.9846,18.6087,18.6224,36200.0],["2013-06-17",18.882,19.1349,18.6839,18.882,26100.0],["2013-06-18",18.9709,19.4903,18.8274,19.3604,61900.0],["2013-06-19",19.4083,19.5039,18.6155,18.7044,43000.0],["2013-06-20",18.4515,18.8274,18.1303,18.2875,35200.0],["2013-06-21",18.39,18.4173,17.7203,18.1782,114600.0],["2013-06-24",17.9321,18.1371,16.8045,16.9617,117300.0],["2013-06-25",17.1326,17.1326,16.2852,16.497,70900.0],["2013-06-26",16.6064,16.7635,16.2305,16.2988,53100.0],["2013-06-27",16.456,17.1872,16.4082,17.1531,74300.0],["2013-06-28",16.9959,17.5494,16.9207,16.9686,139600.0],["2013-07-01",17.1189,17.4674,17.0164,17.3308,53300.0],["2013-07-02",17.3718,17.5221,17.0984,17.4811,34100.0],["2013-07-03",17.4264,17.7681,17.4128,17.6588,17900.0],["2013-07-05",18.1098,18.431,17.6314,18.3695,35700.0],["2013-07-08",18.6839,18.7727,18.4447,18.6975,50400.0],["2013-07-09",18.8069,18.9504,18.3285,18.8479,72700.0],["2013-07-10",18.8752,18.9504,18.6839,18.7864,33300.0],["2013-07-11",19.0324,19.0392,18.5267,18.9504,38200.0],["2013-07-12",18.8684,19.4424,18.8684,19.3809,47500.0],["2013-07-15",19.4493,19.873,19.3673,19.832,37600.0],["2013-07-16",19.791,19.9208,19.4629,19.6133,42900.0],["2013-07-17",19.6884,20.0506,19.6884,19.7841,21400.0],["2013-07-18",19.9003,20.16,19.8251,19.9686,25000.0],["2013-07-19",19.9481,20.1326,19.8661,19.996,42800.0],["2013-07-22",19.7909,20.0028,19.6338,19.7499,27600.0],["2013-07-23",19.873,19.873,19.0324,19.1486,64400.0],["2013-07-24",19.3399,19.4971,18.9367,19.2716,33900.0],["2013-07-25",19.2784,19.4014,17.9526,18.9367,104400.0],["2013-07-26",18.6634,18.8547,18.4242,18.6087,34300.0],["2013-07-29",18.4993,18.6087,18.2192,18.3832,13300.0],["2013-07-30",18.472,18.759,17.98,18.267,27200.0],["2013-07-31",18.308,18.4105,17.7681,17.775,39000.0],["2013-08-01",18.0756,18.4105,17.7886,18.3558,52500.0],["2013-08-02",18.1918,18.6087,18.0551,18.1987,19500.0],["2013-08-05",18.1098,18.5745,17.8433,18.5062,53700.0],["2013-08-06",18.5335,19.2579,18.5335,18.8547,46200.0],["2013-08-07",18.8889,19.7226,18.8889,19.4083,107300.0],["2013-08-08",19.5244,19.8183,19.2852,19.6543,46700.0],["2013-08-09",19.6133,20.0711,19.5449,19.9481,47000.0],["2013-08-12",19.6269,19.9891,19.6269,19.9755,37400.0],["2013-08-13",20.0096,20.0711,19.7841,20.0506,43800.0],["2013-08-14",20.1053,20.6862,20.0985,20.5632,78100.0],["2013-08-15",20.3308,20.5017,20.16,20.2762,62500.0],["2013-08-16",20.1805,22.5108,20.1053,22.176,176600.0],["2013-08-19",22.0461,22.258,21.5609,21.9163,96000.0],["2013-08-20",21.889,22.2306,21.6908,21.9095,48000.0],["2013-08-21",21.7796,21.8685,20.4675,20.6042,46000.0],["2013-08-22",20.6794,21.1304,19.4082,20.9117,40800.0],["2013-08-23",20.4812,20.8775,20.3445,20.3992,49700.0],["2013-08-26",20.6452,21.0689,20.283,20.3513,36300.0],["2013-08-27",20.0643,20.5905,19.7089,19.8935,27700.0],["2013-08-28",19.955,20.5222,19.955,20.0028,20400.0],["2013-08-29",20.0097,20.7867,20.0097,20.3122,32300.0],["2013-08-30",20.2297,20.3054,19.6315,19.7278,77800.0],["2013-09-03",19.9272,20.2297,19.7346,19.824,27300.0],["2013-09-04",19.7965,20.1472,19.2671,19.4596,75900.0],["2013-09-05",19.4596,19.5146,19.0539,19.1295,39000.0],["2013-09-06",19.1983,19.1983,18.3663,18.7513,43100.0],["2013-09-09",18.7651,19.5352,18.4763,19.4733,38200.0],["2013-09-10",19.5352,19.7896,19.0608,19.2671,41300.0],["2013-09-11",19.1983,19.3014,18.9164,19.1502,38000.0],["2013-09-12",19.0676,19.4871,19.0333,19.1639,42500.0],["2013-09-13",19.2602,19.6521,19.0195,19.5971,35800.0],["2013-09-16",19.824,20.0372,19.4733,19.5765,36400.0],["2013-09-17",19.5765,20.3122,19.4596,20.1266,53700.0],["2013-09-18",20.1334,20.6973,19.5283,20.3741,46900.0],["2013-09-19",20.4498,20.6079,19.604,20.6079,39400.0],["2013-09-20",20.711,21.1993,20.546,21.048,214600.0],["2013-09-23",20.9517,21.2611,20.6148,21.1511,51300.0],["2013-09-24",21.2405,21.715,20.9861,21.2955,44200.0],["2013-09-25",21.378,21.9006,21.1236,21.5499,51400.0],["2013-09-26",21.6806,21.9281,20.9586,21.3505,41100.0],["2013-09-27",21.1786,21.4193,20.9105,20.9311,36000.0],["2013-09-30",20.6423,21.3849,20.2847,20.9517,86300.0],["2013-10-01",21.0067,21.5912,20.7936,21.5156,58100.0],["2013-10-02",21.2611,21.4881,20.4566,20.5323,47900.0],["2013-10-03",20.546,20.6629,19.9134,20.0509,52600.0],["2013-10-04",20.0166,20.7592,19.9409,20.6835,25700.0],["2013-10-07",20.491,20.7798,19.8446,19.8997,62300.0],["2013-10-08",19.8378,20.4635,19.8171,20.2641,61900.0],["2013-10-09",20.381,20.6079,20.216,20.3191,70100.0],["2013-10-10",20.6285,21.268,20.4429,21.1718,29300.0],["2013-10-11",20.9586,21.5843,19.7621,21.5774,70300.0],["2013-10-14",21.3574,21.99,21.2268,21.7494,79600.0],["2013-10-15",21.6531,21.9488,21.5637,21.825,52100.0],["2013-10-16",21.9488,22.4438,21.8319,22.4301,66900.0],["2013-10-17",22.3682,23.2071,22.1207,23.2002,75400.0],["2013-10-18",23.3928,23.5234,23.0008,23.159,55700.0],["2013-10-21",23.1246,23.3996,22.822,22.8289,49400.0],["2013-10-22",23.0214,23.5234,21.9969,22.2376,60500.0],["2013-10-23",22.0106,22.3613,21.9144,21.9694,60700.0],["2013-10-24",22.0244,22.9733,22.0175,22.6433,58700.0],["2013-10-25",22.7326,23.1383,22.2307,22.5332,46800.0],["2013-10-28",22.4714,22.8839,22.2032,22.492,65100.0],["2013-10-29",22.4714,23.0146,22.3407,22.8358,55000.0],["2013-10-30",22.9114,22.9664,21.8662,22.0038,53100.0],["2013-10-31",21.99,22.3338,21.7837,21.7975,87500.0],["2013-11-01",21.7975,22.0519,20.9105,21.6256,79700.0],["2013-11-04",21.8112,22.4851,21.6668,22.2376,74900.0],["2013-11-05",21.9694,22.6157,20.5666,20.5735,86000.0],["2013-11-06",20.7936,21.1718,19.714,20.0922,48700.0],["2013-11-07",20.1472,20.1541,19.4114,20.0097,52200.0],["2013-11-08",20.0097,21.0824,20.0097,20.5735,45700.0],["2013-11-11",20.5942,20.7729,19.9959,20.0166,76900.0],["2013-11-12",19.989,20.4704,19.6796,20.1128,34500.0],["2013-11-13",20.0097,20.2366,19.8309,19.9478,29800.0],["2013-11-14",19.8928,20.0647,19.5558,19.769,30400.0],["2013-11-15",19.714,19.7484,19.0814,19.0951,61700.0],["2013-11-18",19.157,19.2327,18.6069,18.772,61100.0],["2013-11-19",18.7445,19.7553,18.5657,19.3977,72000.0],["2013-11-20",19.439,20.0097,19.3083,19.5283,134800.0],["2013-11-21",19.5696,20.216,19.3358,20.1403,59200.0],["2013-11-22",20.2022,20.2778,19.7621,20.0372,40700.0],["2013-11-25",20.0028,20.546,19.0608,20.2503,69600.0],["2013-11-26",20.3329,20.6285,20.1541,20.5254,38100.0],["2013-11-27",20.4839,20.5877,20.0688,20.2833,70200.0],["2013-11-29",20.47,20.9681,20.2348,20.5807,60100.0],["2013-12-02",20.6084,20.6222,19.6261,20.0619,95600.0],["2013-12-03",19.9374,20.6983,19.9304,20.2487,202300.0],["2013-12-04",20.1172,20.3317,19.5915,19.8129,44000.0],["2013-12-05",19.8613,20.1795,19.6745,19.965,38600.0],["2013-12-06",20.2971,20.6914,20.2556,20.4493,51300.0],["2013-12-09",20.5323,20.5323,19.4462,19.7368,41200.0],["2013-12-10",19.7575,19.8474,19.038,19.211,59700.0],["2013-12-11",19.3009,19.3632,18.8858,19.045,44000.0],["2013-12-12",19.0657,19.2248,18.7198,18.8028,49000.0],["2013-12-13",18.8858,19.55,18.7337,19.1626,93400.0],["2013-12-16",19.2041,19.4877,18.9689,19.0657,59900.0],["2013-12-17",19.0035,20.2763,18.706,18.9204,95600.0],["2013-12-18",19.0104,20.0204,18.9827,19.7713,94200.0],["2013-12-19",19.6883,19.7437,19.045,19.1072,53100.0],["2013-12-20",19.2041,20.304,19.0311,20.1864,177900.0],["2013-12-23",20.2279,20.6153,20.1242,20.2833,77900.0],["2013-12-24",20.2487,20.982,20.2279,20.3109,65300.0],["2013-12-26",20.47,20.6499,20.2971,20.5046,46500.0],["2013-12-27",20.5946,20.5946,19.6676,19.8267,34400.0],["2013-12-30",19.8267,20.0342,19.6814,19.8267,68700.0],["2013-12-31",19.8198,20.0273,19.4877,19.8267,83900.0],["2014-01-02",19.6814,19.8128,19.0242,19.1833,70800.0],["2014-01-03",19.1972,19.8059,19.1349,19.4393,62900.0],["2014-01-06",19.543,19.6814,19.3009,19.3839,43400.0],["2014-01-07",19.4877,19.7091,19.2317,19.3978,58000.0],["2014-01-08",19.4254,19.4254,18.8028,19.1003,86800.0],["2014-01-09",19.2248,19.2802,18.872,19.1626,91500.0],["2014-01-10",19.1972,19.2802,18.9758,19.0173,75900.0],["2014-01-13",18.9066,19.1141,18.367,18.8305,108300.0],["2014-01-14",18.872,19.3009,18.8305,19.0035,36100.0],["2014-01-15",19.1072,19.3701,18.8167,19.2525,45500.0],["2014-01-16",19.1557,19.3701,18.623,18.872,48600.0],["2014-01-17",18.789,18.9481,18.6645,18.7267,49100.0],["2014-01-21",18.7267,18.9274,18.6783,18.9135,70700.0],["2014-01-22",18.8789,18.9343,18.5745,18.7821,115500.0],["2014-01-23",18.6091,18.6922,17.9381,18.5884,119600.0],["2014-01-24",18.4431,18.623,17.9865,18.3532,54100.0],["2014-01-27",18.3947,18.7406,17.9865,18.1595,68800.0],["2014-01-28",18.1871,18.6437,18.0972,18.4915,65300.0],["2014-01-29",18.2771,18.4362,17.696,17.7997,49800.0],["2014-01-30",18.0211,18.5054,17.7236,18.3324,49500.0],["2014-01-31",17.9312,18.0626,17.3086,17.3639,77500.0],["2014-02-03",17.3362,17.4954,16.9281,17.108,89500.0],["2014-02-04",17.1495,17.191,16.7067,17.0042,54600.0],["2014-02-05",16.9073,17.191,16.7206,17.0803,64500.0],["2014-02-06",16.8243,17.44,16.8243,16.9488,61600.0],["2014-02-07",16.9973,17.1771,16.7967,17.0941,52200.0],["2014-02-10",17.0595,17.3224,16.9488,17.2809,52100.0],["2014-02-11",17.9035,18.7475,17.862,18.45,78000.0],["2014-02-12",18.45,18.7613,18.1456,18.4915,41300.0],["2014-02-13",18.4915,19.1072,18.3947,18.8997,43200.0],["2014-02-14",18.9204,19.0173,18.623,18.9343,39600.0],["2014-02-18",20.7537,22.0819,20.7537,21.7983,205900.0],["2014-02-19",21.7844,22.1511,20.6983,20.7053,110500.0],["2014-02-20",20.7952,21.2656,20.6707,21.0927,49100.0],["2014-02-21",21.2033,21.3625,20.3317,20.4839,105300.0],["2014-02-24",20.4493,20.8505,20.1795,20.4562,48800.0],["2014-02-25",20.4009,20.4562,19.7368,19.8613,48700.0],["2014-02-26",19.9235,20.1242,19.4393,19.972,41700.0],["2014-02-27",19.9232,20.1321,19.6935,20.0555,43600.0],["2014-02-28",20.0973,20.4453,19.7283,20.1738,50300.0],["2014-03-03",20.0346,20.3131,19.5543,20.1251,42900.0],["2014-03-04",20.4453,21.399,20.139,21.0231,94500.0],["2014-03-05",20.9117,21.0162,20.4523,20.87,43400.0],["2014-03-06",20.8352,21.0579,20.5498,20.5985,29900.0],["2014-03-07",20.7795,20.8978,20.3618,20.6194,21100.0],["2014-03-10",20.4175,20.675,20.2922,20.4871,40200.0],["2014-03-11",20.4384,20.6611,20.2017,20.327,29100.0],["2014-03-12",20.146,20.4732,19.9372,20.3688,41400.0],["2014-03-13",20.3757,20.3757,19.9859,20.1042,29000.0],["2014-03-14",19.9998,20.8839,19.9998,20.5219,22500.0],["2014-03-17",20.6542,20.7934,20.2852,20.682,37400.0],["2014-03-18",20.7586,21.1345,20.6333,21.1275,41400.0],["2014-03-19",21.1484,21.1484,20.5428,20.5915,13900.0],["2014-03-20",20.5149,20.8839,20.501,20.6402,14000.0],["2014-03-21",20.7725,20.8769,20.0346,20.5776,74100.0],["2014-03-24",20.6681,20.8839,20.4871,20.8143,31900.0],["2014-03-25",20.8839,21.0022,20.6472,20.7864,39900.0],["2014-03-26",20.8839,20.8839,19.8119,19.8258,44800.0],["2014-03-27",19.777,20.2922,19.6239,20.0068,46600.0],["2014-03-28",19.9789,20.7725,19.9511,20.1878,24000.0],["2014-03-31",20.2365,21.218,20.1321,21.1275,76400.0],["2014-04-01",21.0788,21.8863,21.0649,21.7471,66500.0],["2014-04-02",21.7262,21.7262,21.1763,21.399,38300.0],["2014-04-03",21.4199,21.8237,20.8839,21.2041,31600.0],["2014-04-04",21.4199,21.4199,20.4523,20.5637,43600.0],["2014-04-07",20.5358,20.8004,20.2643,20.5776,84300.0],["2014-04-08",20.5498,21.3085,20.5219,20.9326,41800.0],["2014-04-09",21.0579,21.2946,20.5428,21.2668,39400.0],["2014-04-10",21.1832,21.1832,20.153,20.2086,47500.0],["2014-04-11",19.9998,20.8908,19.8467,20.0207,54500.0],["2014-04-14",20.32,20.3896,19.6169,19.8188,53400.0],["2014-04-15",19.958,20.1599,19.3315,20.0346,38000.0],["2014-04-16",20.2574,20.2574,19.7214,20.0903,25600.0],["2014-04-17",19.9789,20.6611,19.9163,20.3479,27100.0],["2014-04-21",20.4871,20.4871,19.8397,19.9789,24000.0],["2014-04-22",19.9998,20.2156,19.9441,20.0764,22700.0],["2014-04-23",19.958,20.2574,19.8815,19.9998,29100.0],["2014-04-24",20.0973,20.2574,19.8467,20.1669,40200.0],["2014-04-25",20.0068,20.5358,19.8536,20.0555,45300.0],["2014-04-28",20.1947,20.4871,19.5404,19.965,34500.0],["2014-04-29",20.1669,20.508,19.4499,19.5055,34400.0],["2014-04-30",19.4707,19.5891,18.9347,19.3663,54400.0],["2014-05-01",19.2758,19.5543,18.9347,19.2341,84300.0],["2014-05-02",19.2828,20.146,19.2828,19.9302,62300.0],["2014-05-05",19.6448,19.784,19.1575,19.5473,38300.0],["2014-05-06",19.1436,19.2062,18.4474,18.6424,124700.0],["2014-05-07",18.6006,19.241,18.4614,19.1644,102500.0],["2014-05-08",19.0391,19.2967,18.6841,19.06,55800.0],["2014-05-09",18.8999,19.3663,18.8512,19.1436,71800.0],["2014-05-12",19.3246,19.9163,19.067,19.5473,72000.0],["2014-05-13",19.3872,19.6587,19.2132,19.3803,78600.0],["2014-05-14",19.4081,19.9441,18.7746,18.879,53000.0],["2014-05-15",18.8512,19.2897,18.524,19.067,63000.0],["2014-05-16",19.0391,19.4986,18.8999,19.4916,45700.0],["2014-05-19",19.4081,19.603,19.3594,19.4847,28300.0],["2014-05-20",19.3733,19.8188,19.0391,19.1227,77200.0],["2014-05-21",19.1645,19.4011,18.7398,18.9417,73700.0],["2014-05-22",19.1436,19.5891,19.1296,19.4359,41700.0],["2014-05-23",19.4429,19.9093,19.074,19.4568,69600.0],["2014-05-27",19.7562,19.8467,19.2619,19.5125,64700.0],["2014-05-28",19.3802,19.596,19.2341,19.415,71700.0],["2014-05-29",19.4291,19.6044,19.359,19.4641,40700.0],["2014-05-30",19.4852,19.6254,19.352,19.4571,85200.0],["2014-06-02",19.5623,19.7656,19.2748,19.2959,64000.0],["2014-06-03",19.2117,19.366,19.0715,19.1977,75200.0],["2014-06-04",19.1416,19.366,19.0995,19.2328,59900.0],["2014-06-05",19.2328,19.8989,19.2328,19.7656,102700.0],["2014-06-06",19.7656,19.8498,19.5343,19.7376,83500.0],["2014-06-09",19.7376,20.3897,19.5272,20.2845,34900.0],["2014-06-10",20.2775,20.4037,19.962,20.2915,31600.0],["2014-06-11",20.1793,20.4107,19.9059,20.004,50800.0],["2014-06-12",20.0251,20.2564,19.8357,20.0671,36800.0],["2014-06-13",20.1723,20.2144,19.9199,19.969,28600.0],["2014-06-16",19.8848,20.0321,19.6324,19.9339,37700.0],["2014-06-17",19.997,20.2144,19.7797,20.011,61300.0],["2014-06-18",20.011,20.3827,19.7937,20.3546,51700.0],["2014-06-19",20.3756,20.6771,20.2985,20.586,42700.0],["2014-06-20",20.5509,20.9856,20.4738,20.8033,155200.0],["2014-06-23",20.8244,20.9085,20.4668,20.8174,64000.0],["2014-06-24",20.8174,21.2451,20.8104,20.8735,68100.0],["2014-06-25",20.6701,20.8244,20.3125,20.4388,72600.0],["2014-06-26",20.4387,20.5019,20.2074,20.3756,47800.0],["2014-06-27",20.1793,20.6842,20.1653,20.579,169400.0],["2014-06-30",20.4668,20.6842,20.3196,20.5579,62900.0],["2014-07-01",20.7192,21.4204,20.6912,21.1329,97800.0],["2014-07-02",21.1119,21.203,20.8454,20.8945,78000.0],["2014-07-03",21.0488,21.2661,20.9716,21.1469,26900.0],["2014-07-07",20.9997,21.1189,20.6982,20.8524,53000.0],["2014-07-08",20.8384,21.0698,20.579,20.7613,108500.0],["2014-07-09",20.7753,20.9296,20.5439,20.6771,57500.0],["2014-07-10",20.2564,20.7823,20.2564,20.6912,39700.0],["2014-07-11",20.621,20.8875,20.586,20.6842,43400.0],["2014-07-14",20.9856,21.0558,20.6561,20.8384,39500.0],["2014-07-15",20.9085,20.9085,20.586,20.6561,45600.0],["2014-07-16",20.7613,20.8174,20.2284,20.4528,38300.0],["2014-07-17",20.2635,20.5509,20.1513,20.1583,55000.0],["2014-07-18",20.0952,20.6281,20.0952,20.565,49600.0],["2014-07-21",20.4037,20.8033,20.1793,20.4107,40300.0],["2014-07-22",20.586,20.586,20.1653,20.4458,31200.0],["2014-07-23",20.5509,20.579,19.9549,20.5159,35600.0],["2014-07-24",20.621,20.621,19.8708,20.0882,83700.0],["2014-07-25",19.8778,20.0882,19.8217,20.0251,45300.0],["2014-07-28",20.0741,20.2985,19.9059,20.1723,70800.0],["2014-07-29",20.2494,20.3897,19.969,20.0251,37100.0],["2014-07-30",20.1372,20.1653,19.8357,19.962,49800.0],["2014-07-31",19.6745,19.9409,19.4361,19.8147,133600.0],["2014-08-01",19.8918,20.1443,19.7446,19.7726,66900.0],["2014-08-04",19.8638,20.0882,19.7306,20.0321,51600.0],["2014-08-05",19.969,20.4668,19.7937,20.011,66300.0],["2014-08-06",19.9479,20.3546,19.7586,19.8778,45200.0],["2014-08-07",19.9059,19.9199,19.4711,19.5833,18500.0],["2014-08-08",19.5693,19.962,19.4711,19.8007,51200.0],["2014-08-11",19.969,20.3967,19.8287,20.2845,31400.0],["2014-08-12",20.1653,20.5089,20.1653,20.2915,28700.0],["2014-08-13",20.4107,20.4808,20.1723,20.4247,47700.0],["2014-08-14",20.4878,20.6842,20.3336,20.614,40100.0],["2014-08-15",20.8384,20.8945,20.3125,20.6982,75000.0],["2014-08-18",20.9786,21.0207,20.7262,21.0067,42900.0],["2014-08-19",20.9927,21.0347,20.9015,21.0137,29600.0],["2014-08-20",20.8314,20.8314,20.4948,20.5579,28900.0],["2014-08-21",20.5019,20.8314,20.2775,20.7753,30100.0],["2014-08-22",20.8104,20.8104,20.4458,20.5509,27700.0],["2014-08-25",20.7473,20.9296,20.5229,20.9225,35800.0],["2014-08-26",20.9296,21.0628,20.8104,21.0347,47700.0],["2014-08-27",21.0347,21.2661,20.8384,20.9506,42600.0],["2014-08-28",20.8235,20.9788,20.7318,20.7812,31700.0],["2014-08-29",20.7812,20.7812,20.5412,20.6965,31100.0],["2014-09-02",20.7812,20.9365,20.5835,20.7882,24100.0],["2014-09-03",20.9365,20.9365,20.52,20.6047,39300.0],["2014-09-04",20.6965,20.6965,20.2447,20.2871,24300.0],["2014-09-05",20.1741,20.4424,20.0682,20.2377,30300.0],["2014-09-08",20.2659,20.2659,19.7647,19.8494,62100.0],["2014-09-09",19.7788,19.7788,19.4612,19.5459,67600.0],["2014-09-10",19.4824,19.6588,19.3129,19.5176,77000.0],["2014-09-11",19.3553,19.8776,19.3553,19.8635,47400.0],["2014-09-12",19.8918,19.8918,19.4118,19.6871,55900.0],["2014-09-15",19.6165,20.3435,19.4259,20.1106,63900.0],["2014-09-16",20.1176,20.1529,19.8918,20.0682,75900.0],["2014-09-17",19.9412,20.2518,19.6871,19.8847,43700.0],["2014-09-18",20.04,20.4071,19.9976,20.3365,52900.0],["2014-09-19",20.4282,20.6541,20.4282,20.6329,218100.0],["2014-09-22",20.4918,20.7318,20.3647,20.5412,59900.0],["2014-09-23",20.52,20.52,19.8353,19.8353,60000.0],["2014-09-24",19.9412,20.2588,19.8212,20.1318,51200.0],["2014-09-25",20.1177,20.1177,19.7365,19.9341,52000.0],["2014-09-26",19.9553,19.9976,19.7224,19.8776,28100.0],["2014-09-29",19.6024,19.9835,19.6024,19.8565,75400.0],["2014-09-30",19.8353,19.8494,19.5882,19.6024,72700.0],["2014-10-01",19.5177,19.8,19.3129,19.5529,77900.0],["2014-10-02",19.6094,19.9482,19.6094,19.8212,31200.0],["2014-10-03",20.0682,20.1388,19.8071,19.8847,36500.0],["2014-10-06",19.9059,19.9694,19.6659,19.68,46800.0],["2014-10-07",19.5318,19.7294,19.4894,19.5106,59200.0],["2014-10-08",19.5106,20.3224,19.5106,20.28,52400.0],["2014-10-09",20.2518,20.3859,19.6659,19.9976,65900.0],["2014-10-10",19.8776,20.6118,19.8776,20.1741,49800.0],["2014-10-13",20.3082,21.1694,20.1177,20.9365,67200.0],["2014-10-14",21.0212,21.4941,20.8165,21.3318,57500.0],["2014-10-15",21.0,21.6141,20.6188,21.4871,55900.0],["2014-10-16",21.2682,21.8471,21.0847,21.6565,48800.0],["2014-10-17",21.9529,21.9529,21.1482,21.24,85100.0],["2014-10-20",21.1977,21.6353,20.9082,21.4729,42100.0],["2014-10-21",21.4588,21.8118,21.2824,21.6494,57400.0],["2014-10-22",21.7694,21.9318,21.3388,21.36,52900.0],["2014-10-23",21.6353,21.8612,21.3882,21.4941,44300.0],["2014-10-24",20.8518,21.5435,20.7318,21.4659,61800.0],["2014-10-27",21.2682,21.4588,20.8871,21.4447,57700.0],["2014-10-28",21.48,22.3835,21.48,22.2988,63900.0],["2014-10-29",22.3906,22.5529,22.2071,22.4612,61700.0],["2014-10-30",22.4541,22.8635,21.9529,22.6659,56200.0],["2014-10-31",23.0824,23.0824,22.2494,22.9271,76900.0],["2014-11-03",22.8706,23.0188,22.4259,22.7577,68500.0],["2014-11-04",22.1082,22.9624,21.8047,22.0941,46000.0],["2014-11-05",21.7624,22.4118,20.7882,21.8612,55100.0],["2014-11-06",21.7482,21.7482,21.0071,21.4235,66400.0],["2014-11-07",21.473,21.6635,21.24,21.36,49000.0],["2014-11-10",21.3177,21.6918,20.9859,21.3529,64700.0],["2014-11-11",21.3529,21.3529,20.6824,21.0565,54600.0],["2014-11-12",21.0212,21.3459,21.0,21.1412,52100.0],["2014-11-13",21.1412,21.1482,20.5482,20.6682,36200.0],["2014-11-14",20.6824,20.7529,20.3435,20.3788,49700.0],["2014-11-17",20.3153,20.4141,20.0118,20.0541,34900.0],["2014-11-18",20.16,20.16,19.6094,19.7012,67400.0],["2014-11-19",19.7294,20.0541,19.4047,19.7576,74900.0],["2014-11-20",19.6306,20.16,19.6306,20.0753,50100.0],["2014-11-21",20.3647,20.3647,19.6518,20.0118,48400.0],["2014-11-24",20.1106,20.3224,19.9624,20.2518,34300.0],["2014-11-25",20.3435,20.4706,19.9976,20.2024,28500.0],["2014-11-26",20.2592,20.3659,19.8967,20.3303,33400.0],["2014-11-28",20.2379,20.4725,19.7687,19.8114,28800.0],["2014-12-01",19.8327,20.0389,19.7901,19.8256,49400.0],["2014-12-02",19.918,20.2877,19.8967,20.2663,53100.0],["2014-12-03",20.2521,20.8208,19.9109,20.636,79600.0],["2014-12-04",20.6786,20.8208,20.3872,20.6218,67400.0],["2014-12-05",20.5933,21.1194,20.5507,20.7426,49000.0],["2014-12-08",20.6999,21.1904,20.5436,20.8279,52300.0],["2014-12-09",20.6715,21.4606,20.2877,21.3042,68900.0],["2014-12-10",21.2615,21.3113,20.4938,20.5365,48400.0],["2014-12-11",20.6857,20.9203,20.1952,20.3161,38300.0],["2014-12-12",20.0531,20.3019,19.7687,19.9464,59000.0],["2014-12-15",19.9962,20.7568,19.8611,19.9393,66300.0],["2014-12-16",19.8754,20.2237,19.783,19.918,68400.0],["2014-12-17",20.0318,20.6146,19.7616,20.5151,59400.0],["2014-12-18",20.7142,20.8137,20.373,20.7,59300.0],["2014-12-19",20.6218,20.6218,20.0389,20.2166,218200.0],["2014-12-22",20.1668,20.7071,20.1668,20.6573,39100.0],["2014-12-23",20.7853,20.9985,20.4227,20.6857,36800.0],["2014-12-24",20.6857,20.7995,20.3232,20.6431,22600.0],["2014-12-26",20.771,21.0412,20.7355,20.8492,30000.0],["2014-12-29",20.9203,21.162,20.8492,20.9487,23800.0],["2014-12-30",21.0127,21.1904,20.8848,20.9985,19200.0],["2014-12-31",21.1122,21.6312,20.9061,21.1336,39300.0],["2015-01-02",21.3326,21.3397,20.4867,20.6004,37200.0],["2015-01-05",20.4796,20.8421,20.444,20.4511,36600.0],["2015-01-06",20.4796,20.5862,20.0389,20.1099,44300.0],["2015-01-07",20.309,20.5293,20.0815,20.4014,48700.0],["2015-01-08",20.572,20.8777,20.4725,20.6786,66900.0],["2015-01-09",20.7071,20.7071,20.1455,20.1881,22900.0],["2015-01-12",20.117,20.4298,19.8398,20.046,30600.0],["2015-01-13",20.2237,20.5365,19.7119,20.1597,65900.0],["2015-01-14",19.918,20.1739,19.719,19.9322,11200.0],["2015-01-15",19.6479,19.918,19.5981,19.6834,25000.0],["2015-01-16",19.6337,20.572,19.6337,20.5222,36500.0],["2015-01-20",20.4583,20.8777,19.9536,20.1313,22200.0],["2015-01-21",20.0531,20.1455,19.6195,19.7474,20100.0],["2015-01-22",19.9464,20.8066,19.7545,20.5436,110900.0],["2015-01-23",20.6147,20.7639,20.309,20.5009,46000.0],["2015-01-26",20.4298,20.7426,19.9322,20.6786,35200.0],["2015-01-27",20.4938,20.9203,20.3303,20.7213,22800.0],["2015-01-28",20.7924,20.7924,20.0389,20.1526,35600.0],["2015-01-29",20.1313,20.8137,20.0389,20.8137,58300.0],["2015-01-30",20.6004,20.963,19.7972,19.8612,54800.0],["2015-02-02",20.181,20.9701,19.8896,20.6502,50100.0],["2015-02-03",20.6786,21.3397,20.6786,21.1336,45400.0],["2015-02-04",21.0909,21.6383,21.0909,21.5103,82500.0],["2015-02-05",21.5316,22.0292,21.2829,21.9155,48500.0],["2015-02-06",21.9724,21.9724,21.5885,21.6454,44300.0],["2015-02-09",21.5672,21.5672,20.7497,21.0127,39400.0],["2015-02-10",21.1975,21.1975,20.771,20.835,40200.0],["2015-02-11",20.7142,21.2189,20.3374,20.8492,28400.0],["2015-02-12",20.8563,21.2118,20.7497,20.8279,35000.0],["2015-02-13",20.9061,21.0554,20.7781,20.9843,29100.0],["2015-02-17",21.3255,21.9226,21.0269,21.1975,33700.0],["2015-02-18",21.098,21.1478,20.4796,20.6502,35300.0],["2015-02-19",20.5436,21.2615,20.4796,21.0127,29100.0],["2015-02-20",21.0625,21.0625,20.4867,20.7,40800.0],["2015-02-23",20.6573,20.6857,20.4014,20.6075,35000.0],["2015-02-24",20.7426,20.8635,20.4796,20.6289,24200.0],["2015-02-25",20.5365,20.8208,20.3943,20.4227,17000.0],["2015-02-26",20.4872,20.8021,20.2796,20.6947,31000.0],["2015-02-27",20.6947,20.9238,20.616,20.6446,37000.0],["2015-03-02",20.6804,20.7806,20.4299,20.616,21900.0],["2015-03-03",20.4871,20.7305,20.4084,20.5301,30900.0],["2015-03-04",20.3726,20.6088,20.3297,20.4084,27100.0],["2015-03-05",20.4585,20.5444,20.2366,20.2867,32800.0],["2015-03-06",20.1579,20.6017,20.1579,20.2294,50200.0],["2015-03-09",20.3153,20.5587,20.2294,20.3082,29300.0],["2015-03-10",20.1579,20.4514,20.1579,20.3082,26300.0],["2015-03-11",20.2724,20.573,20.1507,20.4871,26100.0],["2015-03-12",20.6876,21.6253,20.6876,21.4464,46100.0],["2015-03-13",21.4177,21.4893,20.9238,21.2173,32200.0],["2015-03-16",21.4034,21.8687,21.3318,21.6253,35800.0],["2015-03-17",21.5179,21.7398,21.1529,21.6253,42900.0],["2015-03-18",21.747,21.9117,21.3748,21.8186,34200.0],["2015-03-19",21.7399,21.883,21.611,21.8043,35200.0],["2015-03-20",22.0548,22.5487,21.8973,22.5273,110100.0],["2015-03-23",22.4772,22.7277,22.1765,22.6346,42700.0],["2015-03-24",22.5559,22.6991,22.3698,22.5559,37800.0],["2015-03-25",22.5487,22.6346,22.0047,22.1694,40800.0],["2015-03-26",22.1837,22.3626,21.9188,22.198,52600.0],["2015-03-27",22.1479,22.3268,21.8902,22.2195,43600.0],["2015-03-30",22.427,22.8064,22.198,22.7205,55000.0],["2015-03-31",22.6704,22.8637,22.291,22.742,27300.0],["2015-04-01",22.5631,22.9067,22.4843,22.8136,40200.0],["2015-04-02",22.8709,23.0641,22.7277,23.0641,28200.0],["2015-04-06",22.8351,23.372,22.8351,23.329,35900.0],["2015-04-07",23.1858,23.329,22.7349,22.7921,47800.0],["2015-04-08",22.6776,23.2646,22.6776,23.1143,62900.0],["2015-04-09",23.1429,23.1715,22.513,22.9353,23700.0],["2015-04-10",23.0856,23.0856,22.6991,22.8422,21300.0],["2015-04-13",22.9568,23.0785,22.7778,22.7993,48100.0],["2015-04-14",22.8208,23.0427,22.6847,23.0212,31100.0],["2015-04-15",23.0785,23.372,23.0785,23.2574,30000.0],["2015-04-16",23.1357,23.3362,23.1286,23.2359,20200.0],["2015-04-17",23.057,23.057,22.5487,22.7492,29600.0],["2015-04-20",22.8208,23.329,22.6991,22.8351,39300.0],["2015-04-21",22.9854,22.9854,22.47,22.5774,29000.0],["2015-04-22",22.4056,22.6919,22.0835,22.5989,25400.0],["2015-04-23",22.5487,22.6776,22.5201,22.5631,9800.0],["2015-04-24",22.6203,22.7277,22.3769,22.5416,21400.0],["2015-04-27",22.5774,22.7134,22.1192,22.2338,52800.0],["2015-04-28",22.3125,22.7277,22.3125,22.6776,32100.0],["2015-04-29",22.3555,22.5344,22.1908,22.2051,29800.0],["2015-04-30",22.0119,22.1264,21.3247,21.3819,67700.0],["2015-05-01",21.4106,21.6826,21.1385,21.4965,43400.0],["2015-05-04",21.4177,21.7255,21.0884,21.1386,43400.0],["2015-05-05",21.9403,21.9403,21.0455,21.5967,60300.0],["2015-05-06",21.7255,21.8544,20.9811,21.2817,48600.0],["2015-05-07",21.2244,21.8257,21.2244,21.6468,30000.0],["2015-05-08",21.9761,22.0548,21.5108,21.6253,30900.0],["2015-05-11",21.883,21.883,21.5323,21.6969,31500.0],["2015-05-12",21.6253,21.9546,21.475,21.6897,37000.0],["2015-05-13",21.6611,21.747,21.3676,21.6396,24800.0],["2015-05-14",21.6826,22.2409,21.5752,22.2123,27700.0],["2015-05-15",22.2266,22.2266,21.6969,22.0477,43700.0],["2015-05-18",21.9045,22.2409,21.7971,22.0262,29800.0],["2015-05-19",21.8043,22.2051,21.8043,22.019,21300.0],["2015-05-20",22.1479,22.47,21.9117,22.3913,47100.0],["2015-05-21",22.3555,22.3555,21.7327,21.8973,29800.0],["2015-05-22",21.7971,22.0477,21.6897,21.6897,25900.0],["2015-05-26",21.6683,21.6683,21.3461,21.5108,41000.0],["2015-05-27",21.475,22.0548,21.3819,21.9618,43400.0],["2015-05-28",21.8824,22.2213,21.8824,22.1564,30800.0],["2015-05-29",22.0483,22.2357,21.6301,21.9978,40700.0],["2015-06-01",22.0194,22.2069,21.6301,22.0267,31100.0],["2015-06-02",21.8248,22.4088,21.8248,22.1925,24600.0],["2015-06-03",22.0267,22.5962,22.0267,22.5602,36300.0],["2015-06-04",22.3439,22.5674,21.8392,21.9257,42200.0],["2015-06-05",21.9546,22.3006,21.6662,22.1636,27600.0],["2015-06-08",22.0411,22.3006,21.9618,22.0555,33400.0],["2015-06-09",22.0411,22.3944,21.9257,22.1853,48000.0],["2015-06-10",22.279,23.0,22.2718,22.8774,35400.0],["2015-06-11",22.8125,22.9351,22.5458,22.7116,26100.0],["2015-06-12",22.5818,22.6395,22.1636,22.4376,47400.0],["2015-06-15",22.3439,22.7332,22.0627,22.4881,76400.0],["2015-06-16",22.2429,23.0361,22.1781,22.7116,114800.0],["2015-06-17",22.8702,22.8702,22.3511,22.4809,59900.0],["2015-06-18",22.6251,23.0288,22.589,22.8414,49600.0],["2015-06-19",22.7693,23.0361,22.7549,22.9567,95700.0],["2015-06-22",23.0361,23.5696,22.8919,23.4542,58700.0],["2015-06-23",23.4326,23.7354,23.3749,23.6633,43600.0],["2015-06-24",23.7066,23.7066,23.411,23.4975,66900.0],["2015-06-25",23.6633,23.7859,23.2379,23.7138,47900.0],["2015-06-26",23.685,24.579,23.685,24.0743,244800.0],["2015-06-29",23.6489,24.0959,23.3245,23.3821,52900.0],["2015-06-30",23.5696,23.9157,23.4687,23.6201,68600.0],["2015-07-01",23.9157,24.1608,23.6129,23.8724,57100.0],["2015-07-02",23.9085,24.1392,23.8436,23.9661,25900.0],["2015-07-06",23.6994,24.3699,23.6994,23.9878,41500.0],["2015-07-07",23.8652,24.0959,23.6345,23.9229,47600.0],["2015-07-08",23.685,24.0383,23.5912,23.8796,110500.0],["2015-07-09",24.1464,24.2041,22.8414,23.8364,78700.0],["2015-07-10",24.168,24.6871,23.1586,24.5862,42800.0],["2015-07-13",24.853,25.0477,24.305,24.3699,106400.0],["2015-07-14",24.3771,24.6944,24.3194,24.5934,44200.0],["2015-07-15",24.6583,25.4009,24.4997,25.2928,56400.0],["2015-07-16",25.5884,25.848,24.9972,25.7254,52400.0],["2015-07-17",25.8191,25.9561,25.6317,25.9129,45700.0],["2015-07-20",25.7831,25.8263,25.473,25.5163,36100.0],["2015-07-21",25.2856,25.7254,25.2495,25.4154,78200.0],["2015-07-22",25.3721,25.6893,25.264,25.5019,49700.0],["2015-07-23",25.5019,25.5019,24.6872,24.8386,47300.0],["2015-07-24",24.7376,24.8746,24.5141,24.7593,43200.0],["2015-07-27",24.4853,25.0332,24.4853,24.9755,44900.0],["2015-07-28",25.1774,25.1846,24.8746,24.9323,83300.0],["2015-07-29",24.9756,25.2207,24.7953,24.9251,32500.0],["2015-07-30",24.7665,25.1198,24.6655,24.9539,39100.0],["2015-07-31",24.8458,25.1198,24.7809,24.9179,41600.0],["2015-08-03",24.9323,25.1414,24.716,24.8097,73800.0],["2015-08-04",24.9179,26.4176,24.9179,25.5956,157400.0],["2015-08-05",25.6028,25.8912,25.4442,25.5596,64100.0],["2015-08-06",25.6749,26.6771,25.6749,26.3238,117700.0],["2015-08-07",26.1796,26.4608,25.8263,26.331,52000.0],["2015-08-10",26.4969,26.4969,26.1724,26.3094,79000.0],["2015-08-11",26.1868,26.6699,26.0066,26.605,105000.0],["2015-08-12",26.5185,26.5185,26.021,26.3022,55800.0],["2015-08-13",26.295,26.3887,26.0499,26.1292,49800.0],["2015-08-14",25.9489,26.4176,25.9489,26.2806,55000.0],["2015-08-17",26.2373,26.4031,26.0931,26.3671,36600.0],["2015-08-18",26.4248,26.4897,26.0499,26.2229,47300.0],["2015-08-19",26.1075,26.2734,25.7687,25.9922,59700.0],["2015-08-20",25.7254,26.1364,25.5596,25.7975,59700.0],["2015-08-21",25.4442,25.884,25.4154,25.6533,91100.0],["2015-08-24",24.4132,24.579,23.4254,23.894,91700.0],["2015-08-25",24.6006,24.6006,23.7643,23.7787,56000.0],["2015-08-26",24.3411,25.1125,23.894,24.2329,55400.0],["2015-08-27",24.3339,24.3843,23.7931,24.1608,65700.0],["2015-08-28",24.139,24.2697,23.9504,24.1173,31300.0],["2015-08-31",24.2044,24.5092,23.9576,24.0955,63900.0],["2015-09-01",23.7326,24.2334,23.7326,23.9358,95800.0],["2015-09-02",24.2044,24.4656,23.8342,24.3423,91300.0],["2015-09-03",24.3786,24.6035,23.8197,23.9431,85000.0],["2015-09-04",23.6818,24.2624,23.6818,24.0955,49100.0],["2015-09-08",24.3931,24.3931,23.9721,24.1463,66700.0],["2015-09-09",24.3786,24.7342,24.2479,24.364,40400.0],["2015-09-10",24.3713,24.9084,24.3495,24.6906,35300.0],["2015-09-11",24.5019,25.0535,24.4947,24.9156,21900.0],["2015-09-14",24.9229,25.1987,24.4802,24.6108,30800.0],["2015-09-15",24.589,25.0825,24.589,24.9301,29800.0],["2015-09-16",24.9955,25.4745,24.6834,24.7995,55800.0],["2015-09-17",24.8721,25.1696,24.7197,24.9011,38300.0],["2015-09-18",24.5745,24.5745,23.9068,23.9068,154000.0],["2015-09-21",24.1536,25.2059,24.1536,25.0971,36400.0],["2015-09-22",24.843,25.1769,24.843,25.0608,42000.0],["2015-09-23",25.1551,25.4309,24.8866,25.1406,37500.0],["2015-09-24",24.9519,25.7285,24.9519,25.5615,51700.0],["2015-09-25",25.7865,26.3018,25.4745,25.6269,87600.0],["2015-09-28",25.4962,25.7212,25.1624,25.1624,47800.0],["2015-09-29",25.2495,25.3656,24.7559,25.3003,59300.0],["2015-09-30",25.4454,25.743,25.3946,25.4382,99900.0],["2015-10-01",25.5761,25.5833,24.5745,25.068,52800.0],["2015-10-02",24.9011,25.068,24.4584,24.9156,76300.0],["2015-10-05",25.1334,25.6849,25.1334,25.5688,47700.0],["2015-10-06",25.5906,25.7575,25.235,25.2712,53300.0],["2015-10-07",25.4745,25.7648,25.3656,25.6124,106700.0],["2015-10-08",25.6632,26.0115,25.5616,26.0043,50500.0],["2015-10-09",26.0406,26.0406,25.4091,25.5035,44900.0],["2015-10-12",25.3438,25.8809,25.3438,25.7575,47500.0],["2015-10-13",25.7285,25.7502,25.5398,25.5615,34600.0],["2015-10-14",25.5616,25.5616,24.9519,25.0172,43200.0],["2015-10-15",25.1624,25.7357,25.0245,25.7285,40000.0],["2015-10-16",25.8373,25.8373,25.5978,25.7793,62100.0],["2015-10-19",25.6341,25.7793,25.6341,25.7648,20900.0],["2015-10-20",25.7212,26.7518,25.7212,26.6067,59500.0],["2015-10-21",26.7446,26.8534,26.3889,26.4325,33600.0],["2015-10-22",26.6067,27.2889,26.6067,27.0058,39500.0],["2015-10-23",27.1655,27.5574,26.9841,27.5501,50800.0],["2015-10-26",27.5066,27.7679,27.2961,27.5937,72100.0],["2015-10-27",27.5284,27.5429,26.8679,26.9115,50700.0],["2015-10-28",27.0276,28.2179,27.0276,28.2033,59000.0],["2015-10-29",28.2033,28.3703,27.6155,28.2904,53800.0],["2015-10-30",28.2687,28.2687,26.7518,26.9913,98400.0],["2015-11-02",26.9986,27.3179,26.7518,27.18,96000.0],["2015-11-03",27.1655,27.1655,26.6792,26.7446,83600.0],["2015-11-04",26.6938,27.0349,26.026,26.7591,70800.0],["2015-11-05",26.955,28.08,26.955,27.9711,47200.0],["2015-11-06",28.1163,28.9872,28.1163,28.9872,62200.0],["2015-11-09",28.9944,29.4952,28.8057,29.2194,113300.0],["2015-11-10",28.9944,29.4444,28.8928,29.0162,80500.0],["2015-11-11",29.1541,29.3573,28.7549,28.9219,42500.0],["2015-11-12",28.5517,29.009,28.1525,28.2687,40600.0],["2015-11-13",28.0727,28.6896,28.0727,28.5372,72500.0],["2015-11-16",28.6316,28.7695,27.8913,28.5227,70900.0],["2015-11-17",28.6606,28.9945,28.3993,28.4284,29300.0],["2015-11-18",28.6025,28.8565,28.3122,28.7259,48200.0],["2015-11-19",28.6678,28.7404,28.3413,28.5227,43700.0],["2015-11-20",28.7404,29.3138,28.3122,29.0815,54900.0],["2015-11-23",29.2484,29.3138,28.871,28.9581,68100.0],["2015-11-24",28.7912,28.9364,28.4719,28.588,109600.0],["2015-11-25",28.7332,28.7332,28.2832,28.5227,45600.0],["2015-11-27",28.6176,28.9241,28.5446,28.8219,29600.0],["2015-11-30",28.9095,29.3182,28.6978,29.216,209600.0],["2015-12-01",29.2087,29.5518,28.727,28.9971,70200.0],["2015-12-02",29.0701,29.4861,28.9314,29.1941,58100.0],["2015-12-03",29.1942,29.2306,28.311,28.3767,47500.0],["2015-12-04",28.3475,28.9095,28.3475,28.8657,48900.0],["2015-12-07",28.9533,29.3985,28.6468,28.873,56900.0],["2015-12-08",28.8073,28.9168,28.5373,28.5811,39300.0],["2015-12-09",28.4643,28.727,28.0045,28.0775,43800.0],["2015-12-10",28.0191,28.0775,27.7125,27.8512,49900.0],["2015-12-11",27.5009,28.041,27.3257,27.3914,74200.0],["2015-12-14",26.9754,27.7344,26.9754,27.5155,72100.0],["2015-12-15",27.7709,28.3475,27.7052,28.2453,85300.0],["2015-12-16",28.4716,28.6468,27.6323,28.3475,67400.0],["2015-12-17",28.457,28.6176,28.1067,28.187,78900.0],["2015-12-18",28.0848,28.0994,27.0557,27.1943,486900.0],["2015-12-21",27.1944,27.698,26.7929,27.5447,110400.0],["2015-12-22",27.6396,28.0483,27.2673,27.9169,45400.0],["2015-12-23",28.1724,28.1724,27.749,27.9315,47600.0],["2015-12-24",27.8658,28.2453,27.7928,28.0556,16800.0],["2015-12-28",28.0556,28.1651,27.749,28.0702,42400.0],["2015-12-29",28.311,28.6541,28.3037,28.5957,41500.0],["2015-12-30",28.6905,28.6905,28.3329,28.4935,35700.0],["2015-12-31",28.4643,28.7197,27.9388,27.9607,55800.0],["2016-01-04",27.6177,27.698,26.8586,27.0192,89700.0],["2016-01-05",27.0192,28.1213,27.0192,28.0556,82500.0],["2016-01-06",27.7126,28.4059,27.7126,28.2381,100500.0],["2016-01-07",27.8293,28.384,27.8293,28.0483,109300.0],["2016-01-08",28.1943,28.4351,27.6177,27.6615,167800.0],["2016-01-11",27.9388,28.311,27.7855,28.114,96000.0],["2016-01-12",28.457,28.457,26.8586,27.1141,119300.0],["2016-01-13",27.3184,27.4279,26.3331,26.4645,89500.0],["2016-01-14",26.6908,27.2163,26.3112,26.8002,74700.0],["2016-01-15",26.2163,26.8294,25.9317,26.6178,105800.0],["2016-01-19",26.7637,27.406,25.866,26.4864,87000.0],["2016-01-20",26.2018,26.72,25.6617,26.3112,62000.0],["2016-01-21",26.2528,26.6178,26.0777,26.3331,74800.0],["2016-01-22",26.5302,27.1287,26.4061,26.9827,50400.0],["2016-01-25",26.9316,26.9462,26.4718,26.6178,48400.0],["2016-01-26",26.8878,27.3184,26.7783,26.9024,57900.0],["2016-01-27",26.8951,27.0995,26.4645,26.5083,73400.0],["2016-01-28",26.7345,27.1506,26.5959,27.0338,34300.0],["2016-01-29",27.0776,28.2526,27.0776,28.1943,121000.0],["2016-02-01",28.0337,28.1651,27.7053,27.9315,44100.0],["2016-02-02",27.7855,28.1797,27.3184,27.7855,66400.0],["2016-02-03",27.9388,28.1286,27.0046,27.3914,56200.0],["2016-02-04",27.4133,27.6833,26.6616,26.8878,51700.0],["2016-02-05",26.7272,26.9389,26.4572,26.5521,88100.0],["2016-02-08",26.3915,26.8002,26.085,26.5594,71500.0],["2016-02-09",26.3769,26.8002,25.7784,26.6178,57700.0],["2016-02-10",26.771,27.1068,26.5521,26.574,33700.0],["2016-02-11",26.0996,26.8294,26.0777,26.5156,48900.0],["2016-02-12",26.7856,27.6688,26.5302,27.1433,64900.0],["2016-02-16",27.3841,27.7198,26.6251,27.0046,81700.0],["2016-02-17",27.2527,27.3768,26.7783,26.9097,98300.0],["2016-02-18",27.7053,29.1942,27.0046,29.1139,94900.0],["2016-02-19",29.092,30.3181,28.8584,29.1285,179100.0],["2016-02-22",29.4277,30.3181,29.0482,29.9167,115300.0],["2016-02-23",30.1211,30.486,29.924,29.9605,98600.0],["2016-02-24",29.8437,30.6101,29.7707,30.5736,88700.0],["2016-02-25",30.5444,30.6539,29.8875,30.34,87800.0],["2016-02-26",30.4868,30.4868,29.7677,30.0245,45000.0],["2016-02-29",29.9658,30.1272,29.4962,29.5843,133000.0],["2016-03-01",29.6797,30.3694,29.3788,30.318,87800.0],["2016-03-02",30.2226,30.3987,29.9365,30.2593,69800.0],["2016-03-03",30.2666,30.6115,29.9658,30.3914,81600.0],["2016-03-04",30.4281,30.4501,29.9145,30.296,69200.0],["2016-03-07",30.0539,30.384,29.9071,30.1566,73200.0],["2016-03-08",29.9878,30.4574,29.8851,30.0905,131000.0],["2016-03-09",30.0832,30.7142,29.7384,30.0979,85200.0],["2016-03-10",30.2887,30.5235,29.775,29.9952,69600.0],["2016-03-11",30.1493,30.5822,30.0098,30.5088,77900.0],["2016-03-14",30.5748,30.6262,30.1712,30.362,71000.0],["2016-03-15",30.318,31.0371,30.1272,30.7142,139400.0],["2016-03-16",30.6996,31.0958,30.0832,30.8757,69000.0],["2016-03-17",30.861,31.5507,30.8023,31.5213,99000.0],["2016-03-18",31.5801,31.5801,30.9564,31.1838,181500.0],["2016-03-21",31.3306,31.4186,30.9197,31.1618,56100.0],["2016-03-22",31.1618,31.7268,31.1618,31.3232,70000.0],["2016-03-23",31.1691,31.536,31.1618,31.1765,78700.0],["2016-03-24",31.2058,31.3673,30.6262,30.8683,68700.0],["2016-03-28",31.0884,31.5654,31.0884,31.492,62400.0],["2016-03-29",31.4773,32.167,31.4406,32.1083,92800.0],["2016-03-30",32.3064,32.5412,32.1083,32.4972,77100.0],["2016-03-31",32.5926,32.5999,31.9909,32.1524,108300.0],["2016-04-01",32.1083,32.6219,32.0863,32.6146,52700.0],["2016-04-04",32.5706,32.644,31.9176,32.057,70700.0],["2016-04-05",31.7781,32.5045,31.5287,32.189,112000.0],["2016-04-06",32.2037,32.5046,31.7635,32.3285,82200.0],["2016-04-07",32.1083,32.1083,31.7194,31.7855,118800.0],["2016-04-08",32.0423,32.189,31.7121,31.9909,62100.0],["2016-04-11",32.189,32.4532,32.0643,32.0937,61600.0],["2016-04-12",32.2257,32.7467,31.9836,32.4972,55700.0],["2016-04-13",32.7614,33.0035,32.4458,32.7614,63900.0],["2016-04-14",32.754,33.3263,32.754,33.1209,65300.0],["2016-04-15",33.0255,33.4291,32.8788,33.1282,61300.0],["2016-04-18",33.0769,33.1723,32.8127,33.1282,72600.0],["2016-04-19",33.1062,33.3704,33.0328,33.275,43200.0],["2016-04-20",33.2676,33.3483,32.8714,33.1943,60600.0],["2016-04-21",33.2603,33.2603,32.5999,32.7393,105500.0],["2016-04-22",32.666,33.1796,32.3798,33.1356,79100.0],["2016-04-25",32.9888,33.1576,32.5706,33.1062,71700.0],["2016-04-26",33.0842,33.4584,32.1817,33.2089,92500.0],["2016-04-27",33.0769,33.1576,32.6146,33.0475,88000.0],["2016-04-28",32.8274,33.0989,32.754,32.8274,89700.0],["2016-04-29",32.754,33.0402,32.6366,32.8861,92300.0],["2016-05-02",33.0402,33.5024,32.9008,33.3777,116200.0],["2016-05-03",33.319,33.5685,32.9521,33.3997,94100.0],["2016-05-04",31.5801,32.5412,30.8977,31.1031,186900.0],["2016-05-05",30.861,31.3012,29.3641,29.4889,168900.0],["2016-05-06",28.9606,29.775,28.7038,29.7677,218100.0],["2016-05-09",29.7237,29.9952,29.4375,29.8117,86600.0],["2016-05-10",29.9291,30.0465,29.5549,29.8924,74100.0],["2016-05-11",29.7604,30.2079,29.5329,29.6797,99200.0],["2016-05-12",29.7824,30.0392,29.5182,29.8484,71000.0],["2016-05-13",29.7384,30.2226,29.6503,29.687,48400.0],["2016-05-16",29.775,30.1199,29.6797,30.0319,114500.0],["2016-05-17",29.8925,30.0832,29.122,29.3275,117900.0],["2016-05-18",29.2761,30.7069,29.2761,30.6262,138800.0],["2016-05-19",30.5161,30.5748,29.5549,30.3474,73100.0],["2016-05-20",30.4941,31.0224,30.3327,30.5308,242400.0],["2016-05-23",30.6555,30.6555,30.1933,30.2373,60300.0],["2016-05-24",30.4721,30.9784,30.4721,30.839,70500.0],["2016-05-25",30.839,31.1691,30.362,30.4501,48700.0],["2016-05-26",30.4427,30.8096,30.2226,30.384,62700.0],["2016-05-27",30.4948,30.9303,30.48,30.576,101400.0],["2016-05-31",30.6646,31.041,30.0814,30.3914,144000.0],["2016-06-01",30.2438,31.1075,30.2438,30.9672,75900.0],["2016-06-02",30.827,30.9672,30.3619,30.5907,80900.0],["2016-06-03",30.4652,30.8048,30.074,30.731,53000.0],["2016-06-06",30.8048,31.0189,30.5391,30.6719,38500.0],["2016-06-07",30.6793,31.0041,30.4505,30.7162,37500.0],["2016-06-08",30.7384,31.0853,30.5317,30.9008,40700.0],["2016-06-09",30.8639,31.3437,30.2069,31.1961,53300.0],["2016-06-10",30.9672,31.4987,30.7162,31.233,70800.0],["2016-06-13",31.2108,31.4397,30.6277,30.7089,53400.0],["2016-06-14",30.7753,31.5725,30.4136,30.6793,37300.0],["2016-06-15",30.8491,31.0189,30.3102,30.3914,52300.0],["2016-06-16",30.2955,31.0853,30.1478,30.7605,50700.0],["2016-06-17",30.6867,30.6867,29.9338,30.1109,132500.0],["2016-06-20",30.2216,31.0337,29.978,30.6129,64400.0],["2016-06-21",30.7827,30.9008,30.0076,30.5981,50600.0],["2016-06-22",30.6277,30.9229,30.5834,30.6055,64000.0],["2016-06-23",30.8343,31.3363,30.3398,31.2034,59500.0],["2016-06-24",30.1183,30.5464,29.7787,29.8599,258500.0],["2016-06-27",29.5277,29.9485,29.2768,29.3653,71400.0],["2016-06-28",29.6016,30.2216,29.4908,29.6901,67400.0],["2016-06-29",29.9854,30.2364,29.9264,30.1257,46000.0],["2016-06-30",30.2881,31.3806,30.1183,31.3215,92500.0],["2016-07-01",31.1665,31.5282,30.6867,30.9008,47600.0],["2016-07-05",30.5243,31.0115,30.4136,30.886,40700.0],["2016-07-06",30.7236,31.0041,30.4283,30.8713,41500.0],["2016-07-07",31.0041,31.0041,30.3324,30.5022,55600.0],["2016-07-08",30.731,31.1961,30.4653,31.1592,75100.0],["2016-07-11",31.3068,31.6907,31.0853,31.639,60900.0],["2016-07-12",31.698,32.0155,31.5061,31.7719,54700.0],["2016-07-13",31.8161,32.1631,31.7645,32.0597,77600.0],["2016-07-14",32.296,32.296,31.543,31.5725,42500.0],["2016-07-15",31.8457,31.9195,31.5135,31.6833,41500.0],["2016-07-18",31.6759,31.9343,31.2034,31.3068,61500.0],["2016-07-19",31.1518,31.3142,30.8934,31.1961,51800.0],["2016-07-20",31.137,31.6759,30.6276,31.2034,43200.0],["2016-07-21",31.2034,31.3658,30.9155,31.0853,38500.0],["2016-07-22",31.1149,31.5947,31.1149,31.4544,31300.0],["2016-07-25",31.4471,31.6168,31.137,31.4766,28900.0],["2016-07-26",31.6537,31.6833,31.1222,31.6316,51100.0],["2016-07-27",31.543,31.9564,31.5135,31.8088,55100.0],["2016-07-28",31.7054,32.296,31.6021,31.6464,32100.0],["2016-07-29",31.6464,31.6464,30.9156,31.0041,72900.0],["2016-08-01",31.0706,31.3068,30.6572,31.0115,55200.0],["2016-08-02",31.0189,31.3068,30.6941,31.041,41700.0],["2016-08-03",31.4766,31.4766,30.4136,31.1075,59800.0],["2016-08-04",31.2256,31.2256,30.576,30.9377,44600.0],["2016-08-05",31.0558,31.5061,30.576,31.3363,60400.0],["2016-08-08",31.2477,31.7719,31.2477,31.4323,27100.0],["2016-08-09",31.4175,31.7128,31.2551,31.6833,58000.0],["2016-08-10",31.6759,31.6759,30.9377,31.3806,57700.0],["2016-08-11",31.4692,31.7349,31.3363,31.388,34000.0],["2016-08-12",31.3142,31.5947,31.3142,31.5283,26100.0],["2016-08-15",31.5135,31.7128,31.3142,31.5283,43100.0],["2016-08-16",31.3954,31.698,31.3806,31.4249,36800.0],["2016-08-17",31.5135,31.6168,31.1813,31.2551,36000.0],["2016-08-18",31.2108,31.4913,31.1149,31.4101,49500.0],["2016-08-19",31.388,31.6463,31.2477,31.5135,64700.0],["2016-08-22",31.3437,31.6464,31.2699,31.4618,47300.0],["2016-08-23",31.4914,31.7054,31.3806,31.5061,103400.0],["2016-08-24",31.5799,31.89,31.5209,31.7645,67700.0],["2016-08-25",31.6242,31.9786,31.5283,31.949,57200.0],["2016-08-26",31.8973,32.1926,31.5578,31.8235,37400.0],["2016-08-29",31.7645,31.9859,31.3585,31.7423,55100.0],["2016-08-30",31.8166,32.0764,31.6978,32.0542,40000.0],["2016-08-31",32.069,32.1878,31.2745,32.0839,78700.0],["2016-09-01",32.0542,32.2175,31.7943,32.0765,51900.0],["2016-09-02",32.1953,32.3809,32.0764,32.3586,64100.0],["2016-09-06",32.2992,32.5517,32.2844,32.3735,39800.0],["2016-09-07",32.3735,32.6705,32.1507,32.6556,77600.0],["2016-09-08",32.5962,32.5962,32.1358,32.1804,41700.0],["2016-09-09",31.9057,31.9354,31.1706,31.1706,82900.0],["2016-09-12",31.1409,31.928,30.9627,31.876,107900.0],["2016-09-13",31.5418,31.824,31.2671,31.4602,63000.0],["2016-09-14",31.4824,31.4824,30.5395,30.6286,71400.0],["2016-09-15",30.6286,32.1062,30.3687,30.8216,82700.0],["2016-09-16",30.9701,30.9998,30.6286,30.8959,202700.0],["2016-09-19",31.0295,31.3785,31.0295,31.1632,68300.0],["2016-09-20",31.1335,31.5567,31.1112,31.2448,43400.0],["2016-09-21",31.2968,32.069,31.2968,32.0542,62100.0],["2016-09-22",32.2324,32.6556,32.069,32.6185,64100.0],["2016-09-23",32.5665,32.5665,31.7646,31.9131,73000.0],["2016-09-26",31.5493,31.7052,31.178,31.2894,54800.0],["2016-09-27",31.3562,31.6384,29.9752,31.6013,67100.0],["2016-09-28",31.5418,31.9131,31.4008,31.8388,75500.0],["2016-09-29",31.7052,31.7646,31.2671,31.2671,33200.0],["2016-09-30",31.3339,31.5715,31.2745,31.423,52300.0],["2016-10-03",31.2003,31.3785,30.9256,31.3636,77700.0],["2016-10-04",31.2226,31.3414,30.688,31.2745,82000.0],["2016-10-05",31.3636,31.5641,31.0518,31.3562,53600.0],["2016-10-06",31.1854,31.3191,30.8513,30.9627,76300.0],["2016-10-07",30.9775,31.3859,30.7845,30.9553,73600.0],["2016-10-10",31.1483,31.2968,30.9256,31.1632,55400.0],["2016-10-11",31.1409,31.1706,30.7177,30.8365,57700.0],["2016-10-12",30.8365,31.1854,30.8365,31.0963,43900.0],["2016-10-13",30.8216,31.1112,30.7028,30.933,48200.0],["2016-10-14",31.0592,31.2374,30.9107,31.1632,56200.0],["2016-10-17",31.0592,31.2374,31.0369,31.1483,40400.0],["2016-10-18",31.2226,31.6904,30.881,30.985,109500.0],["2016-10-19",30.9701,31.1335,30.7102,30.8142,60900.0],["2016-10-20",30.8216,30.8216,30.1979,30.2647,35600.0],["2016-10-21",29.9826,30.042,29.7078,29.7969,35600.0],["2016-10-24",30.0048,30.2053,29.9751,30.1533,44600.0],["2016-10-25",30.0865,30.3093,29.8935,30.2499,39200.0],["2016-10-26",30.1237,30.3167,29.7153,29.8341,40900.0],["2016-10-27",29.9826,30.1682,29.3366,29.4777,29000.0],["2016-10-28",29.4999,29.7598,29.1361,29.2549,42400.0],["2016-10-31",29.2549,29.4777,29.0322,29.344,69200.0],["2016-11-01",29.2698,29.4777,29.1435,29.2029,101200.0],["2016-11-02",28.9876,29.2178,28.3639,28.4084,51200.0],["2016-11-03",28.5792,28.698,27.8738,28.2377,46700.0],["2016-11-04",28.3565,28.6089,28.0669,28.3045,59000.0],["2016-11-07",28.3639,28.7426,28.2525,28.698,86100.0],["2016-11-08",28.6164,29.1064,28.6164,29.0173,59000.0],["2016-11-09",28.8837,30.4132,28.7352,30.2573,99500.0],["2016-11-10",30.5395,31.5196,30.3316,31.2671,105500.0],["2016-11-11",31.3042,32.5962,31.0518,32.47,136800.0],["2016-11-14",32.7521,32.9749,31.579,32.7967,67200.0],["2016-11-15",32.6556,32.6556,31.8908,32.4848,51600.0],["2016-11-16",32.4848,33.0269,31.9576,32.9749,59100.0],["2016-11-17",32.9898,33.8733,32.9898,33.4278,83900.0],["2016-11-18",33.3684,33.9624,33.3684,33.9402,97300.0],["2016-11-21",33.8659,34.356,33.3536,33.71,51500.0],["2016-11-22",33.4501,34.3263,33.4501,34.304,80100.0],["2016-11-23",34.0664,34.5416,34.0293,34.5267,61300.0],["2016-11-25",34.5416,34.6901,34.2594,34.5861,30600.0],["2016-11-28",34.2669,34.8609,34.1852,34.304,67500.0],["2016-11-29",34.4384,34.7221,34.1173,34.2069,36500.0],["2016-11-30",34.3861,34.4906,33.8635,33.8934,54000.0],["2016-12-01",33.9456,34.4906,33.9456,34.1845,58200.0],["2016-12-02",34.1845,34.2293,33.7665,33.8113,25100.0],["2016-12-05",33.9979,34.8415,33.9979,34.8116,72700.0],["2016-12-06",34.9087,35.7,34.5877,35.5059,88200.0],["2016-12-07",35.3193,35.8941,35.3193,35.7374,63100.0],["2016-12-08",35.6851,36.8721,35.6328,36.8423,85300.0],["2016-12-09",36.9617,37.1259,36.2599,37.111,103900.0],["2016-12-12",36.9244,37.8128,36.9244,37.6485,87100.0],["2016-12-13",37.6635,37.8426,37.1334,37.2678,98000.0],["2016-12-14",37.0961,37.1782,36.1181,36.3869,79200.0],["2016-12-15",36.4167,37.3798,36.2375,36.4242,147900.0],["2016-12-16",36.5362,37.5291,36.5362,36.9169,470100.0],["2016-12-19",36.79,37.8874,36.7601,37.4619,80300.0],["2016-12-20",37.6261,37.8053,37.0886,37.6037,94500.0],["2016-12-21",37.4395,37.7381,37.2529,37.2753,44300.0],["2016-12-22",37.2902,37.7157,37.0588,37.6411,100000.0],["2016-12-23",37.559,37.88,37.3425,37.4619,53100.0],["2016-12-27",37.4619,37.7754,37.1931,37.2454,43200.0],["2016-12-28",37.4022,37.5664,36.9468,37.111,49600.0],["2016-12-29",37.1931,37.5664,36.6855,36.9766,57300.0],["2016-12-30",36.9542,36.999,36.5735,36.7079,62200.0],["2017-01-03",36.469,36.9318,36.2301,36.7975,100200.0],["2017-01-04",36.8348,37.2753,36.7825,37.0289,68200.0],["2017-01-05",37.0662,37.1707,36.1181,36.1629,55500.0],["2017-01-06",36.3421,36.5138,36.0659,36.1853,33900.0],["2017-01-09",36.0136,36.0136,35.3044,35.394,106400.0],["2017-01-10",35.2969,35.9837,35.1252,35.8941,77400.0],["2017-01-11",35.9016,36.2525,35.8867,36.1629,47100.0],["2017-01-12",36.0136,36.2376,34.8266,35.4238,49900.0],["2017-01-13",35.5358,36.3495,35.3342,35.4537,46800.0],["2017-01-17",35.1924,35.4313,34.8564,34.9535,64700.0],["2017-01-18",35.0729,35.2372,34.6773,34.9311,79500.0],["2017-01-19",34.9983,35.1625,34.3712,34.5802,55300.0],["2017-01-20",34.6101,35.0057,34.5653,34.9908,47100.0],["2017-01-23",34.9012,34.9908,34.4608,34.5205,34600.0],["2017-01-24",34.4533,35.17,34.4533,35.0505,49700.0],["2017-01-25",35.3865,35.8493,35.3268,35.6328,50600.0],["2017-01-26",35.7224,35.7224,35.3566,35.4387,64500.0],["2017-01-27",35.3193,35.4163,34.8415,35.1551,33200.0],["2017-01-30",34.8863,35.282,34.5056,34.6847,73200.0],["2017-01-31",34.6996,35.3939,34.5429,35.2372,80600.0],["2017-02-01",35.1774,35.6478,34.3637,34.6773,114900.0],["2017-02-02",34.6922,34.9386,34.1323,34.6399,34800.0],["2017-02-03",34.9311,35.1625,34.6474,35.058,63300.0],["2017-02-06",35.0879,35.0879,34.6026,34.7519,72600.0],["2017-02-07",34.7221,34.9311,34.4458,34.4981,57200.0],["2017-02-08",34.401,34.4608,33.8785,34.3339,48100.0],["2017-02-09",34.289,34.7146,34.0949,34.3712,76700.0],["2017-02-10",34.5951,34.8564,34.3786,34.737,80800.0],["2017-02-13",34.7295,35.6478,34.7295,35.5433,55100.0],["2017-02-14",35.3566,35.5881,35.17,35.3641,47900.0],["2017-02-15",35.2297,36.6258,34.9908,36.1181,94300.0],["2017-02-16",34.6474,35.0505,31.2282,31.8329,286600.0],["2017-02-17",31.482,31.482,30.0039,30.8475,306200.0],["2017-02-21",30.8549,31.2058,30.7952,30.937,104600.0],["2017-02-22",30.6086,31.2805,30.4294,31.1759,107600.0],["2017-02-23",31.4596,31.9598,31.1386,31.8329,72100.0],["2017-02-24",31.4746,31.915,31.2879,31.6761,60500.0],["2017-02-27",31.7437,32.1267,31.4283,31.616,88000.0],["2017-02-28",31.4433,31.8639,31.0829,31.7062,105700.0],["2017-03-01",32.0216,32.6524,31.3757,32.5623,61400.0],["2017-03-02",32.5398,32.6449,32.0742,32.4947,66200.0],["2017-03-03",32.4797,32.5848,32.0742,32.3295,61400.0],["2017-03-06",32.1042,32.2694,31.9164,31.969,73900.0],["2017-03-07",31.7813,32.4722,31.3607,32.367,79400.0],["2017-03-08",32.4121,32.5848,31.8489,31.8639,57100.0],["2017-03-09",31.8639,32.2769,31.7888,31.7888,65000.0],["2017-03-10",31.939,32.2394,31.9164,32.0666,76000.0],["2017-03-13",31.9915,32.367,31.9164,31.984,64200.0],["2017-03-14",31.7888,32.6148,31.7888,32.4121,67900.0],["2017-03-15",32.5923,32.9528,32.3595,32.6674,62300.0],["2017-03-16",32.7275,33.1405,32.4046,32.4872,61800.0],["2017-03-17",32.2994,32.8477,31.9765,32.705,219500.0],["2017-03-20",32.5548,32.7275,32.2093,32.2619,65800.0],["2017-03-21",32.4646,32.6599,31.8113,31.8864,102400.0],["2017-03-22",31.8413,32.4121,31.8413,31.999,107900.0],["2017-03-23",31.9615,32.2544,31.5635,31.9089,85800.0],["2017-03-24",31.9615,32.352,31.6836,31.7437,84300.0],["2017-03-27",31.4884,31.969,31.1429,31.8188,63700.0],["2017-03-28",31.7137,32.0291,31.5935,31.999,101000.0],["2017-03-29",31.8639,31.939,31.6686,31.7512,54400.0],["2017-03-30",31.6987,32.2318,31.4508,32.1417,86400.0],["2017-03-31",32.1342,32.5172,31.9615,32.1192,100700.0],["2017-04-03",32.1417,32.337,31.6987,31.8038,67900.0],["2017-04-04",31.7212,31.9915,31.6161,31.8338,73800.0],["2017-04-05",31.969,32.0817,31.3157,31.4283,69700.0],["2017-04-06",31.4583,31.541,31.0753,31.541,53200.0],["2017-04-07",31.3457,31.5635,31.2556,31.4508,117500.0],["2017-04-10",31.2706,32.1868,31.2631,32.1342,83400.0],["2017-04-11",31.9164,32.2994,31.6987,32.2769,78300.0],["2017-04-12",32.2093,32.2093,31.6761,31.9915,55400.0],["2017-04-13",31.9315,32.1718,31.7813,32.0441,83100.0],["2017-04-17",32.1042,32.5172,31.8714,32.382,95700.0],["2017-04-18",32.3295,32.367,32.1643,32.2093,75900.0],["2017-04-19",32.1267,32.5322,32.1117,32.1492,62100.0],["2017-04-20",32.382,32.382,31.954,32.0892,98400.0],["2017-04-21",32.2544,32.4496,32.1793,32.2018,117000.0],["2017-04-24",32.6975,33.0504,32.4647,32.8176,97900.0],["2017-04-25",32.9678,33.5686,32.9678,33.0279,91400.0],["2017-04-26",33.0354,33.6061,33.0354,33.1781,110800.0],["2017-04-27",33.1856,33.5461,33.1856,33.4334,59400.0],["2017-04-28",33.471,33.6437,33.0204,33.0429,77000.0],["2017-05-01",33.1255,33.3808,32.7049,32.9002,56100.0],["2017-05-02",32.9227,33.0354,32.5473,32.8101,73600.0],["2017-05-03",31.173,33.3959,31.173,32.3069,84200.0],["2017-05-04",32.5022,32.5172,32.1793,32.5022,65200.0],["2017-05-05",32.5473,32.5473,31.9465,32.0741,72800.0],["2017-05-08",32.0741,32.3295,32.0291,32.2243,71100.0],["2017-05-09",32.2243,32.6299,32.2168,32.3295,80600.0],["2017-05-10",32.3971,32.5022,32.2694,32.3295,58500.0],["2017-05-11",32.1643,32.1943,31.9164,32.0666,54800.0],["2017-05-12",32.0666,32.0666,31.7587,31.8413,65300.0],["2017-05-15",31.9915,32.2093,31.9615,32.0892,60300.0],["2017-05-16",32.2093,32.2093,31.8338,32.0516,78500.0],["2017-05-17",31.5635,32.0441,31.5635,31.8864,107900.0],["2017-05-18",31.8864,32.72,31.8864,32.4271,91800.0],["2017-05-19",32.352,32.5247,31.4659,32.4346,168400.0],["2017-05-22",32.397,32.4646,32.1417,32.2243,83100.0],["2017-05-23",32.2243,32.4421,31.954,32.3745,59700.0],["2017-05-24",32.3595,32.6148,32.1718,32.1793,57400.0],["2017-05-25",32.322,32.5548,32.1793,32.4421,53600.0],["2017-05-26",32.4271,32.5548,32.2919,32.4647,29100.0],["2017-05-30",32.442,32.4495,32.1925,32.3891,59800.0],["2017-05-31",32.442,32.8804,32.2832,32.6914,54600.0],["2017-06-01",32.6914,33.0769,32.6914,33.0391,84200.0],["2017-06-02",33.0089,33.8781,32.8199,33.3188,87600.0],["2017-06-05",33.4019,33.4624,32.7897,32.8275,40200.0],["2017-06-06",32.6536,32.8199,32.3059,32.321,49700.0],["2017-06-07",32.4571,32.5856,32.3059,32.3891,71100.0],["2017-06-08",32.442,33.1978,32.3891,32.7821,41700.0],["2017-06-09",32.8577,33.7194,32.7897,33.4397,84100.0],["2017-06-12",33.417,34.2334,33.2356,33.4322,85400.0],["2017-06-13",33.6136,34.0142,33.2054,34.0066,64500.0],["2017-06-14",33.9084,34.1805,33.8177,34.1654,52000.0],["2017-06-15",33.8479,34.3997,33.8479,34.309,55400.0],["2017-06-16",34.052,34.6189,33.9613,34.4299,176100.0],["2017-06-19",34.5811,34.5811,33.9462,34.0444,57200.0],["2017-06-20",33.9462,34.0142,33.5304,33.6363,42200.0],["2017-06-21",33.6363,33.6665,32.8426,33.0013,65300.0],["2017-06-22",33.1147,33.1752,32.5856,32.6234,67300.0],["2017-06-23",32.7972,33.4473,32.5176,33.0845,156000.0],["2017-06-26",33.0769,33.1827,32.8426,32.9786,40600.0],["2017-06-27",33.0542,33.1374,32.7897,32.8577,39200.0],["2017-06-28",32.9711,33.5078,32.9711,33.349,46400.0],["2017-06-29",33.5758,33.6816,33.1903,33.6136,64400.0],["2017-06-30",33.6816,33.727,33.0996,33.3037,44000.0],["2017-07-03",33.4322,33.9537,33.0694,33.7421,40600.0],["2017-07-05",33.7496,33.7496,32.9182,33.1978,45400.0],["2017-07-06",33.1374,33.1676,32.7065,32.8879,50500.0],["2017-07-07",32.8804,33.4775,32.767,33.281,47700.0],["2017-07-10",33.0769,33.2432,32.6385,32.7141,64400.0],["2017-07-11",32.8123,32.8804,32.1547,32.6763,60500.0],["2017-07-12",32.8123,33.092,32.6914,32.7594,35500.0],["2017-07-13",32.8124,32.9862,32.1547,32.9786,46600.0],["2017-07-14",32.7821,33.5985,32.7821,33.0391,53800.0],["2017-07-17",32.9333,33.2583,32.767,33.092,48800.0],["2017-07-18",33.0013,33.1374,32.7821,33.0316,27100.0],["2017-07-19",33.1374,33.5229,32.51,33.4548,40500.0],["2017-07-20",33.4095,33.7647,33.2885,33.606,37900.0],["2017-07-21",33.8252,33.9537,33.5229,33.6363,59100.0],["2017-07-24",33.7345,33.7345,33.1978,33.606,46600.0],["2017-07-25",33.7647,34.3014,33.6967,34.0369,58800.0],["2017-07-26",34.0293,34.0293,33.4397,33.5002,43500.0],["2017-07-27",33.5607,33.9764,33.1676,33.4624,43500.0],["2017-07-28",33.4548,33.8252,33.1903,33.795,22900.0],["2017-07-31",34.0217,34.2863,33.5833,34.1049,64900.0],["2017-08-01",34.3165,34.3997,33.5985,33.9991,70700.0],["2017-08-02",34.0066,34.1805,32.835,33.3112,66400.0],["2017-08-03",33.4322,33.6136,32.9862,33.538,63000.0],["2017-08-04",33.5758,33.9915,33.2734,33.4548,40800.0],["2017-08-07",33.4775,33.8252,33.2356,33.3717,45000.0],["2017-08-08",33.2281,33.6967,31.7995,33.213,38900.0],["2017-08-09",33.0316,33.417,32.8879,33.417,56400.0],["2017-08-10",33.1979,33.4171,33.0391,33.2508,41300.0],["2017-08-11",33.3868,33.3868,32.3891,32.4117,71000.0],["2017-08-14",32.7746,33.0013,32.5705,32.835,44700.0],["2017-08-15",32.9182,33.0391,32.3891,32.4042,34800.0],["2017-08-16",32.4646,32.9257,32.4646,32.5554,48400.0],["2017-08-17",32.3664,32.6385,32.3664,32.4798,59200.0],["2017-08-18",32.2681,32.5478,31.9809,32.0414,98900.0],["2017-08-21",32.0489,32.1623,31.7844,31.7995,75400.0],["2017-08-22",31.8675,32.5176,31.8675,32.4193,63600.0],["2017-08-23",32.1396,32.6158,32.0792,32.3437,55600.0],["2017-08-24",32.3664,32.4798,32.1472,32.2757,35600.0],["2017-08-25",32.2832,32.4722,32.185,32.3664,31500.0],["2017-08-28",32.3361,32.7897,31.7541,32.1396,71900.0],["2017-08-29",31.9658,32.1018,31.7692,31.8977,94600.0],["2017-08-30",31.7456,31.9358,31.5629,31.6695,68500.0],["2017-08-31",31.7456,32.0804,30.7868,32.0043,90900.0],["2017-09-01",31.9967,32.5065,31.9358,32.3163,63100.0],["2017-09-05",32.2097,32.2097,30.5205,30.5966,87600.0],["2017-09-06",30.8096,31.1977,30.5585,31.0531,79800.0],["2017-09-07",31.1064,31.1064,29.7672,29.965,55400.0],["2017-09-08",29.752,30.9466,29.6607,30.8629,61900.0],["2017-09-11",31.0531,31.8064,31.0531,31.5705,67200.0],["2017-09-12",31.601,31.776,30.9162,31.5705,45400.0],["2017-09-13",31.4564,31.6847,30.9846,31.5477,42000.0],["2017-09-14",31.4945,31.6771,31.2434,31.5934,53700.0],["2017-09-15",31.639,31.9738,31.3499,31.8977,210600.0],["2017-09-18",31.9586,31.9814,31.464,31.5858,64100.0],["2017-09-19",31.9282,33.2294,31.9282,32.2934,107800.0],["2017-09-20",32.2782,32.4456,31.8217,32.0652,58100.0],["2017-09-21",32.2021,32.2554,31.6466,31.9738,51200.0],["2017-09-22",32.2097,34.386,32.2097,34.3023,113200.0],["2017-09-25",34.2642,34.561,33.3435,34.5381,94000.0],["2017-09-26",34.5153,34.7055,33.4196,34.6447,56500.0],["2017-09-27",34.7512,35.4132,34.1425,35.1469,109300.0],["2017-09-28",35.0023,35.6339,34.8425,35.4588,57600.0],["2017-09-29",35.4512,35.4512,34.7055,34.8653,64700.0],["2017-10-02",34.873,35.3371,34.561,35.2915,80000.0],["2017-10-03",35.398,35.398,34.7436,35.3752,54400.0],["2017-10-04",35.4284,35.5045,34.9262,35.1012,30900.0],["2017-10-05",35.1012,35.2154,34.4544,35.1925,44600.0],["2017-10-06",35.1545,35.5045,35.1545,35.4665,36600.0],["2017-10-09",35.4589,35.6719,35.2001,35.2762,41300.0],["2017-10-10",35.4741,35.6871,35.124,35.299,42900.0],["2017-10-11",35.3523,35.6871,35.299,35.3904,41600.0],["2017-10-12",35.3752,35.9078,35.1773,35.3447,60700.0],["2017-10-13",35.398,35.7556,35.1316,35.3295,67400.0],["2017-10-16",35.3599,36.0143,35.3599,35.5806,36100.0],["2017-10-17",35.6339,36.0448,34.6371,35.5121,37300.0],["2017-10-18",35.5273,36.098,35.5273,35.8545,43900.0],["2017-10-19",35.8469,35.9611,35.5654,35.7252,40000.0],["2017-10-20",36.06,36.2654,35.5273,35.5806,56000.0],["2017-10-23",35.7404,35.7404,35.3904,35.4969,25600.0],["2017-10-24",35.5121,35.9382,35.4132,35.5349,35800.0],["2017-10-25",35.5654,36.1361,35.4436,36.0143,40400.0],["2017-10-26",36.1741,36.4328,35.7176,36.0143,35500.0],["2017-10-27",36.0904,36.8818,35.7861,36.8209,80500.0],["2017-10-30",36.6002,36.7068,35.0708,35.3904,61800.0],["2017-10-31",35.2762,35.4512,34.6599,35.0708,62900.0],["2017-11-01",35.0784,35.2838,34.7436,34.911,68500.0],["2017-11-02",34.9186,35.4817,34.8958,35.2078,47200.0],["2017-11-03",35.2001,35.2762,34.6751,35.0556,64700.0],["2017-11-06",34.9414,35.8317,34.7816,35.4284,47300.0],["2017-11-07",35.5958,35.7404,35.0099,35.4588,61700.0],["2017-11-08",33.7087,37.8481,33.7087,35.7252,62100.0],["2017-11-09",35.7404,36.6535,35.2382,35.9458,52000.0],["2017-11-10",35.885,36.2959,35.7404,35.9534,38900.0],["2017-11-13",35.7556,36.1741,34.9414,35.4893,54100.0],["2017-11-14",35.2077,35.6262,34.8805,35.3904,59700.0],["2017-11-15",35.1773,36.0143,34.5762,35.71,46100.0],["2017-11-16",35.748,35.9002,34.9719,35.4741,49100.0],["2017-11-17",35.2838,36.3339,35.2838,36.1589,101200.0],["2017-11-20",36.2198,36.3187,35.7252,36.1893,43500.0],["2017-11-21",36.3263,37.072,36.2959,36.7296,75900.0],["2017-11-22",36.6535,36.9883,36.4404,36.585,44900.0],["2017-11-24",36.4024,36.4024,36.0828,36.2046,15500.0],["2017-11-27",36.1969,36.5165,35.9763,36.1969,41200.0],["2017-11-28",36.2883,36.6687,35.9915,36.5241,60700.0],["2017-11-29",36.6231,37.4753,35.9611,37.0948,40800.0],["2017-11-30",37.3091,37.3627,36.5591,36.7811,53800.0],["2017-12-01",36.8805,36.8805,35.8474,36.6739,38700.0],["2017-12-04",36.9265,37.4928,36.5591,37.1867,64000.0],["2017-12-05",37.2249,37.2249,36.3142,36.3754,76100.0],["2017-12-06",36.4367,36.7734,36.253,36.3831,57500.0],["2017-12-07",36.3295,36.406,35.855,36.1765,43500.0],["2017-12-08",36.2224,36.2224,35.656,35.6943,60100.0],["2017-12-11",35.6943,35.6943,35.1203,35.2887,50000.0],["2017-12-12",35.2963,35.8397,35.2275,35.4953,78700.0],["2017-12-13",35.5642,35.5642,34.7836,34.9213,74400.0],["2017-12-14",34.8831,35.6407,34.5387,34.7759,122100.0],["2017-12-15",34.7683,36.5438,34.7683,36.429,196300.0],["2017-12-18",36.4673,36.827,35.7173,36.1688,62000.0],["2017-12-19",36.1764,36.2224,34.8218,35.2275,46000.0],["2017-12-20",35.2657,35.3346,34.6688,34.7912,33900.0],["2017-12-21",34.8142,35.128,33.7504,34.6994,19700.0],["2017-12-22",34.7759,35.3729,34.4315,34.8448,57800.0],["2017-12-26",34.7912,35.0361,34.3933,34.5999,31400.0],["2017-12-27",34.6152,34.8754,34.378,34.6535,81900.0],["2017-12-28",34.7453,34.9137,34.5387,34.8678,32300.0],["2017-12-29",34.8754,35.1586,34.6688,34.8831,55800.0],["2018-01-02",34.8984,35.3882,34.4851,34.6841,132300.0],["2018-01-03",34.5769,34.5769,33.9953,34.0412,39300.0],["2018-01-04",34.1484,34.4315,33.7427,34.0565,52100.0],["2018-01-05",34.179,34.179,33.6356,34.0259,43900.0],["2018-01-08",33.9494,34.1407,33.1994,33.6586,70400.0],["2018-01-09",33.7504,34.1637,33.2453,33.3295,81500.0],["2018-01-10",33.1841,33.4825,32.6407,33.1688,61200.0],["2018-01-11",33.2529,33.5132,32.9239,33.4443,56900.0],["2018-01-12",33.4366,34.2785,33.406,34.1866,47100.0],["2018-01-16",34.2479,34.4392,33.7581,33.8346,41900.0],["2018-01-17",33.9111,34.7147,33.8193,34.554,44500.0],["2018-01-18",34.5769,35.4111,34.2249,34.2708,32800.0],["2018-01-19",34.2785,34.9826,32.1815,34.6841,36300.0],["2018-01-22",34.6535,34.9519,34.2785,34.6688,33400.0],["2018-01-23",34.5769,34.9443,34.1024,34.2172,56400.0],["2018-01-24",34.3626,34.7683,33.5285,33.6968,67500.0],["2018-01-25",33.5744,34.0642,33.3677,33.9341,42600.0],["2018-01-26",34.0336,34.2096,33.4672,33.7887,48300.0],["2018-01-29",33.7734,33.8805,33.1994,33.3754,33100.0],["2018-01-30",33.2376,33.8728,33.2376,33.4366,32800.0],["2018-01-31",33.5591,33.8652,33.1152,33.207,36400.0],["2018-02-01",33.1152,33.5897,32.8626,33.5438,43800.0],["2018-02-02",33.6892,33.7274,33.2376,33.3142,44100.0],["2018-02-05",33.031,33.6432,31.684,31.73,48200.0],["2018-02-06",31.3779,32.0973,30.0157,31.3626,88300.0],["2018-02-07",31.2708,32.0055,31.1636,31.6994,68300.0],["2018-02-08",32.0055,32.656,31.1407,31.1636,92600.0],["2018-02-09",31.4162,32.2657,30.8805,31.0641,124100.0],["2018-02-12",31.1407,32.4341,30.8881,31.9289,103100.0],["2018-02-13",31.6381,32.082,31.1636,31.3779,83700.0],["2018-02-14",29.809,31.9825,29.809,31.6764,143500.0],["2018-02-15",31.9978,34.1407,31.8448,33.8881,235000.0],["2018-02-16",33.8346,35.128,33.8346,34.7912,630100.0],["2018-02-20",34.5004,34.7453,33.9111,34.4086,132600.0],["2018-02-21",34.5616,35.128,34.1254,34.3933,110900.0],["2018-02-22",34.5693,34.6229,34.179,34.179,103500.0],["2018-02-23",34.378,34.5234,33.7274,34.2861,105800.0],["2018-02-26",34.2861,35.0208,34.179,34.6917,91000.0],["2018-02-27",34.6994,34.8754,34.4086,34.4162,256600.0],["2018-02-28",34.5004,34.8065,34.0259,34.0412,169400.0],["2018-03-01",34.0565,34.8525,33.8882,34.156,119000.0],["2018-03-02",33.9111,34.6688,33.6892,34.4928,105700.0],["2018-03-05",34.4315,35.105,34.4315,34.8065,114700.0],["2018-03-06",34.9836,35.3764,34.3599,35.2224,99500.0],["2018-03-07",34.9297,35.7999,34.9066,35.6459,113000.0],["2018-03-08",35.7152,35.8076,35.2301,35.6228,99900.0],["2018-03-09",35.8615,36.8318,35.4149,36.7702,108400.0],["2018-03-12",36.6624,37.1937,36.2927,37.0859,114700.0],["2018-03-13",36.6624,37.1937,36.2927,36.9396,58600.0],["2018-03-14",37.0166,37.1706,36.6393,36.7009,119900.0],["2018-03-15",36.8703,37.3862,35.5535,37.2707,138700.0],["2018-03-16",37.3246,37.9176,36.9627,37.5479,209900.0],["2018-03-19",37.5325,37.7251,37.1321,37.5171,72200.0],["2018-03-20",37.6634,38.0716,37.5633,37.7096,77500.0],["2018-03-21",37.7251,37.8868,37.4555,37.5479,49700.0],["2018-03-22",37.2938,37.8406,36.9935,37.0243,130100.0],["2018-03-23",37.0166,37.0166,36.1387,36.1618,76700.0],["2018-03-26",36.5469,36.6316,35.8923,36.3466,106000.0],["2018-03-27",36.4391,36.7933,35.9847,36.1387,90300.0],["2018-03-28",36.2234,36.9858,35.7075,36.9781,108800.0],["2018-03-29",37.1321,37.1321,36.6701,36.8549,178500.0],["2018-04-02",36.6624,36.6624,35.8307,36.2234,98900.0],["2018-04-03",36.3235,36.8934,35.4457,36.7702,69000.0],["2018-04-04",36.3852,36.9319,36.3081,36.7317,93500.0],["2018-04-05",36.9165,37.1475,36.6393,37.0628,71300.0],["2018-04-06",36.9473,37.4709,36.647,36.8472,76900.0],["2018-04-09",37.0089,37.1783,36.5469,36.8934,64900.0],["2018-04-10",37.0705,37.4632,36.8703,37.3015,54000.0],["2018-04-11",37.1244,37.5787,37.0089,37.3862,78300.0],["2018-04-12",37.5171,37.6557,37.2476,37.5248,36700.0],["2018-04-13",37.6942,37.6942,37.2322,37.4016,43900.0],["2018-04-16",37.5787,38.087,36.8318,37.8021,85000.0],["2018-04-17",37.9561,38.1178,37.3939,37.8406,80500.0],["2018-04-18",37.9022,38.3103,37.648,37.9022,55700.0],["2018-04-19",37.8714,38.3873,37.8714,38.0485,45400.0],["2018-04-20",38.0408,38.3334,37.4555,38.2487,66600.0],["2018-04-23",38.241,38.4874,37.9869,38.4566,34500.0],["2018-04-24",38.4412,38.7569,38.1948,38.6414,61600.0],["2018-04-25",38.7184,38.8647,37.0243,38.5721,62500.0],["2018-04-26",38.6568,38.8647,38.3257,38.6876,49700.0],["2018-04-27",38.7184,39.0341,38.3873,38.8801,50500.0],["2018-04-30",38.9648,39.1497,38.5028,38.7261,52500.0],["2018-05-01",38.6106,38.7954,38.2641,38.7338,76200.0],["2018-05-02",38.5875,38.9032,38.1717,38.241,44300.0],["2018-05-03",38.1178,38.2718,37.4401,37.7096,66500.0],["2018-05-04",37.5864,38.5028,37.5864,38.1717,48100.0],["2018-05-07",38.1794,38.5259,37.5171,38.3103,59600.0],["2018-05-08",38.4335,38.9032,37.9638,38.4874,91400.0],["2018-05-09",39.7272,40.4125,38.4335,40.2662,96400.0],["2018-05-10",40.4741,40.4741,39.604,39.8504,55100.0],["2018-05-11",39.8427,39.9967,39.4577,39.6348,49800.0],["2018-05-14",39.7811,39.7811,38.9032,39.0187,99400.0],["2018-05-15",39.1265,39.3961,38.7646,39.3345,115600.0],["2018-05-16",39.5424,40.3971,39.4346,40.1661,133100.0],["2018-05-17",40.1738,40.9362,39.5424,40.6667,96700.0],["2018-05-18",40.8746,41.3212,40.4818,40.8746,303700.0],["2018-05-21",41.1056,41.9758,40.9439,41.814,78600.0],["2018-05-22",41.8294,41.8525,41.1749,41.1826,62800.0],["2018-05-23",41.1518,41.3982,40.8207,41.0286,37800.0],["2018-05-24",40.9593,41.2288,40.505,41.0825,66100.0],["2018-05-25",41.121,41.3058,40.89,41.0825,35700.0],["2018-05-29",40.9208,41.0748,40.4972,40.8977,58500.0],["2018-05-30",40.9978,41.9296,40.4356,41.7832,70200.0],["2018-05-31",41.7058,42.1163,41.2256,41.5432,50000.0],["2018-06-01",41.7058,41.9924,41.3883,41.8684,62000.0],["2018-06-04",41.76,42.5887,41.76,42.4338,73200.0],["2018-06-05",42.488,42.55,41.9149,42.519,104000.0],["2018-06-06",42.6197,43.8124,42.457,43.704,127800.0],["2018-06-07",43.4716,45.2761,43.2315,43.9595,384800.0],["2018-06-08",43.9595,44.3003,43.7272,44.0138,53400.0],["2018-06-11",44.006,44.6488,43.278,43.3709,129500.0],["2018-06-12",42.6507,43.3322,42.1008,42.2712,99500.0],["2018-06-13",42.2479,43.247,42.0233,42.0698,92400.0],["2018-06-14",42.1085,42.7591,41.6361,41.8684,94000.0],["2018-06-15",41.6593,42.2479,41.4889,42.1473,110900.0],["2018-06-18",41.9459,42.9759,41.6748,42.1163,74700.0],["2018-06-19",41.8762,42.8133,41.7058,42.4261,91800.0],["2018-06-20",42.4725,42.8365,42.1627,42.2557,163500.0],["2018-06-21",42.2015,42.8288,41.6671,41.729,88400.0],["2018-06-22",41.9459,44.6178,41.822,42.9759,224800.0],["2018-06-25",42.9295,43.7349,42.5345,42.8985,71100.0],["2018-06-26",42.914,43.2238,42.7513,42.9295,52700.0],["2018-06-27",42.9914,42.9914,41.8452,41.8607,55100.0],["2018-06-28",41.8684,42.4106,41.5044,42.0853,48300.0],["2018-06-29",42.3254,42.7049,42.0311,42.2169,60700.0],["2018-07-02",42.0621,42.8907,42.0156,42.8133,72500.0],["2018-07-03",42.8211,43.3012,42.7359,43.0689,35800.0],["2018-07-05",43.1773,43.4329,42.8056,43.4251,50400.0],["2018-07-06",43.1231,43.3632,42.8133,42.9372,88500.0],["2018-07-09",43.0147,43.5645,42.7049,43.1851,324500.0],["2018-07-10",43.3554,43.6885,42.8675,43.3554,58000.0],["2018-07-11",43.1928,43.4561,42.7204,42.9992,51200.0],["2018-07-12",43.2393,43.2393,42.5655,42.945,32100.0],["2018-07-13",42.8443,43.7504,42.8443,43.3632,45400.0],["2018-07-16",43.3554,43.6885,43.1231,43.6652,20500.0],["2018-07-17",43.611,43.8976,43.4561,43.6265,30400.0],["2018-07-18",43.6497,43.9518,43.5103,43.9053,39800.0],["2018-07-19",43.7969,43.7969,43.2315,43.5568,48400.0],["2018-07-20",43.5336,44.1686,43.4484,44.1144,40000.0],["2018-07-23",44.0292,44.4165,43.6807,44.0602,42900.0],["2018-07-24",44.2306,45.9887,44.2306,45.8105,95900.0],["2018-07-25",45.8802,46.1513,45.4078,46.0894,70300.0],["2018-07-26",46.283,47.2433,46.1823,47.1969,70900.0],["2018-07-27",47.2821,47.6771,46.5773,46.8871,81100.0],["2018-07-30",46.6315,47.5686,46.6315,46.9335,62700.0],["2018-07-31",47.1504,47.1504,46.5153,46.6935,93400.0],["2018-08-01",46.8483,47.2201,46.4069,47.2201,115700.0],["2018-08-02",47.2771,47.6518,46.601,47.2038,71500.0],["2018-08-03",47.0653,47.269,46.1123,46.43,35500.0],["2018-08-06",46.2345,46.6662,45.8598,46.2182,30100.0],["2018-08-07",46.2426,46.3159,45.648,45.7213,72900.0],["2018-08-08",43.4242,43.4242,34.741,41.1435,291600.0],["2018-08-09",40.5733,40.7281,39.5062,40.2719,83800.0],["2018-08-10",40.0601,40.5,38.9116,40.2475,72300.0],["2018-08-13",40.1741,40.7851,39.3026,40.4674,69400.0],["2018-08-14",40.2067,41.0539,39.6365,41.0376,65300.0],["2018-08-15",40.8095,41.6566,40.8095,41.5019,112500.0],["2018-08-16",41.6078,42.3246,41.6078,41.6892,108800.0],["2018-08-17",41.5589,41.5996,41.0376,41.1842,59400.0],["2018-08-20",41.4041,42.3246,40.9887,41.7218,85200.0],["2018-08-21",41.6811,42.5771,41.5345,41.787,61000.0],["2018-08-22",41.6078,41.958,41.3145,41.4123,52500.0],["2018-08-23",41.2901,41.5345,40.4348,40.891,52800.0],["2018-08-24",40.9073,41.6159,40.5488,41.4774,30300.0],["2018-08-27",41.4693,42.1291,41.3308,41.4693,37600.0],["2018-08-28",41.4611,41.7707,40.891,41.005,22000.0],["2018-08-29",40.8828,41.3145,40.5896,40.7769,63100.0],["2018-08-30",41.0228,41.1294,40.4655,40.8835,40300.0],["2018-08-31",40.8671,40.8671,40.195,40.5966,133800.0],["2018-09-04",40.4901,40.9245,40.0556,40.7441,39000.0],["2018-09-05",40.6376,41.2113,40.3179,41.0556,29800.0],["2018-09-06",41.0638,41.7031,40.8179,41.2113,37600.0],["2018-09-07",41.1294,41.6048,40.9081,41.4818,44900.0],["2018-09-10",41.49,41.8179,40.8671,41.49,109500.0],["2018-09-11",41.4736,42.2277,41.2523,41.7277,75300.0],["2018-09-12",41.7441,41.8998,41.2031,41.2031,60700.0],["2018-09-13",41.2195,42.2687,40.8589,41.9572,86600.0],["2018-09-14",41.9572,42.7277,41.9572,42.449,50800.0],["2018-09-17",42.2932,42.744,41.2687,41.6293,106900.0],["2018-09-18",41.7031,41.9408,41.0392,41.7605,73700.0],["2018-09-19",41.8015,42.3342,41.4326,41.531,108400.0],["2018-09-20",41.6703,42.3096,41.2277,41.7195,55100.0],["2018-09-21",41.6621,42.867,41.449,42.4408,145700.0],["2018-09-24",42.3096,42.4572,41.6703,41.7851,70800.0],["2018-09-25",41.8015,42.1703,41.2195,41.7769,84800.0],["2018-09-26",41.8015,42.2359,41.49,41.6539,35900.0],["2018-09-27",41.6621,42.2441,41.2769,41.5638,63100.0],["2018-09-28",41.5638,41.949,41.3507,41.613,56100.0],["2018-10-01",41.6621,41.6785,40.2196,40.3917,47200.0],["2018-10-02",40.4327,40.6294,39.6212,40.2933,42400.0],["2018-10-03",40.0065,40.4901,39.7278,40.1212,40500.0],["2018-10-04",40.113,40.4409,39.7114,39.8343,41800.0],["2018-10-05",39.7688,40.3261,39.5802,39.9081,46300.0],["2018-10-08",39.8999,40.6048,39.4901,40.2032,66800.0],["2018-10-09",40.2114,41.3998,39.9573,41.1622,61800.0],["2018-10-10",41.113,41.4244,40.8589,40.8835,83300.0],["2018-10-11",40.7769,40.9408,39.7852,39.9409,86100.0],["2018-10-12",40.3507,40.7605,38.8098,39.2934,104900.0],["2018-10-15",39.3016,39.3016,37.9,38.5639,72100.0],["2018-10-16",38.7688,40.1212,38.6131,39.9737,64000.0],["2018-10-17",39.8835,40.3097,39.2606,39.8261,74900.0],["2018-10-18",39.9409,40.236,39.6294,39.8999,31100.0],["2018-10-19",39.9327,40.5884,39.9327,40.3015,42400.0],["2018-10-22",40.3015,40.8261,40.0966,40.2114,34200.0],["2018-10-23",39.8753,40.5884,39.6868,40.154,55100.0],["2018-10-24",40.1704,40.5064,39.7524,39.8671,61400.0],["2018-10-25",40.072,40.7195,36.8754,40.5392,73100.0],["2018-10-26",40.2278,41.0966,39.318,40.9654,41800.0],["2018-10-29",41.3671,42.7195,41.1458,42.6375,113900.0],["2018-10-30",42.6867,44.3423,42.6867,44.1784,64300.0],["2018-10-31",44.4571,44.5882,43.8997,44.121,101200.0],["2018-11-01",44.1128,44.3915,43.1703,43.9817,55600.0],["2018-11-02",44.121,44.662,43.9161,44.6046,46800.0],["2018-11-05",44.6128,45.7439,44.3341,45.1128,85600.0],["2018-11-06",44.9571,45.5964,43.1457,45.4079,71600.0],["2018-11-07",44.6702,45.8997,40.7523,40.9818,99700.0],["2018-11-08",40.8917,43.0883,40.8917,41.6539,103500.0],["2018-11-09",41.5966,41.9654,41.2769,41.4326,58500.0],["2018-11-12",41.3507,41.8342,40.8835,40.8917,97000.0],["2018-11-13",40.7769,41.0638,40.2196,40.3589,59500.0],["2018-11-14",40.5064,41.1785,39.4819,40.0229,109100.0],["2018-11-15",39.8507,41.0966,39.8507,40.9163,68400.0],["2018-11-16",40.7114,41.3261,40.4737,41.2933,103700.0],["2018-11-19",41.3097,42.0392,39.8835,41.9162,109100.0],["2018-11-20",41.5474,42.9899,41.5474,42.5883,61700.0],["2018-11-21",42.5965,43.1375,42.1457,42.5145,29500.0],["2018-11-23",42.3998,43.2112,42.3998,43.0309,13400.0],["2018-11-26",43.1375,43.2358,42.2769,42.826,60100.0],["2018-11-27",42.8178,42.8178,41.99,42.3834,54100.0],["2018-11-28",42.3916,43.1047,42.0392,43.0227,60000.0],["2018-11-29",42.8743,43.5257,42.8084,43.3608,37000.0],["2018-11-30",43.369,44.5398,43.369,44.4161,79500.0],["2018-12-03",44.647,44.8449,43.4267,44.5068,51000.0],["2018-12-04",44.3254,44.7872,43.0227,43.3195,107900.0],["2018-12-06",42.9155,43.5669,42.0663,43.4185,46100.0],["2018-12-07",43.3278,44.7295,43.3278,44.614,95600.0],["2018-12-10",44.7212,44.7377,43.74,44.5481,65200.0],["2018-12-11",44.713,44.713,43.6493,44.0616,69900.0],["2018-12-12",44.4161,44.614,43.773,44.1853,66200.0],["2018-12-13",44.1935,44.3502,43.1464,43.5834,43100.0],["2018-12-14",43.4515,43.8885,42.3631,43.6906,68600.0],["2018-12-17",43.6988,43.9956,42.8578,43.0969,122100.0],["2018-12-18",43.3608,43.5009,42.7836,43.3525,81600.0],["2018-12-19",43.3525,44.5233,42.998,43.5669,69200.0],["2018-12-20",43.5339,43.9462,43.0722,43.6658,89000.0],["2018-12-21",43.5751,44.4574,43.1382,44.4409,766000.0],["2018-12-24",44.177,44.7294,43.468,43.7648,98100.0],["2018-12-26",43.9627,44.8696,43.1629,44.8119,88500.0],["2018-12-27",44.5398,45.0757,43.7483,44.8779,84500.0],["2018-12-28",44.8779,45.3478,44.7707,45.3313,98100.0],["2018-12-31",45.3478,45.8673,44.7047,45.7189,87900.0],["2019-01-02",45.3478,45.3478,43.0475,45.1912,127900.0],["2019-01-03",45.1829,45.5622,44.7624,45.1087,102100.0],["2019-01-04",45.2159,46.3455,45.0757,45.7601,77400.0],["2019-01-07",45.6612,45.7601,45.018,45.2736,113100.0],["2019-01-08",45.4468,45.4468,43.9462,44.5151,136400.0],["2019-01-09",44.5233,44.8696,44.4326,44.5151,177400.0],["2019-01-10",44.3667,44.6882,43.9874,44.0121,86500.0],["2019-01-11",43.9627,44.2842,43.303,43.4597,63800.0],["2019-01-14",43.369,44.0451,42.932,43.3278,50500.0],["2019-01-15",43.2701,44.0286,43.0062,43.3031,41500.0],["2019-01-16",43.3278,43.402,42.9815,43.3443,41300.0],["2019-01-17",43.2371,44.177,37.1687,43.4185,68800.0],["2019-01-18",43.4185,44.0781,43.1876,43.8307,65300.0],["2019-01-22",43.5916,43.8967,42.6105,42.932,43800.0],["2019-01-23",42.9238,43.3443,42.6187,43.1959,74000.0],["2019-01-24",43.0475,43.8225,42.9073,42.9238,38100.0],["2019-01-25",42.998,43.2866,41.7283,41.9426,44600.0],["2019-01-28",41.8354,42.0416,41.5221,41.786,36800.0],["2019-01-29",41.7942,41.9674,41.4562,41.4562,30900.0],["2019-01-30",41.5386,42.6022,41.1099,42.4868,49700.0],["2019-01-31",42.495,43.0887,42.3631,42.8743,56300.0],["2019-02-01",43.0227,43.4267,42.8578,43.2206,44900.0],["2019-02-04",43.0969,43.872,42.965,43.872,51900.0],["2019-02-05",44.0616,44.0946,43.5751,44.0204,35800.0],["2019-02-06",44.0698,44.2018,43.6411,43.9132,33600.0],["2019-02-07",43.8472,44.3172,43.6659,44.1028,31900.0],["2019-02-08",44.0534,44.5151,43.839,44.3584,34600.0],["2019-02-11",44.2183,44.5233,43.7153,44.4821,30300.0],["2019-02-12",44.5398,44.6305,44.0946,44.5563,26400.0],["2019-02-13",44.5481,44.8944,44.309,44.5068,35600.0],["2019-02-14",44.4574,44.647,44.0286,44.4491,70300.0],["2019-02-15",44.5975,45.1417,44.5728,44.7377,127200.0],["2019-02-19",44.6305,45.3726,44.4739,45.3726,93200.0],["2019-02-20",41.2336,43.9874,40.7636,40.846,167600.0],["2019-02-21",40.7718,41.6788,39.9968,41.3242,83700.0],["2019-02-22",41.3243,41.3243,39.4196,39.667,61100.0],["2019-02-25",39.601,39.6835,39.0074,39.3372,65400.0],["2019-02-26",39.3372,40.0215,39.1888,39.5103,36600.0],["2019-02-27",39.5186,39.8484,39.3867,39.7907,55800.0],["2019-02-28",39.7243,40.496,39.3674,40.4462,42700.0],["2019-03-01",40.4711,40.8861,39.9732,40.7782,55600.0],["2019-03-04",40.7782,40.9026,39.7824,39.8156,46200.0],["2019-03-05",39.8902,40.1641,39.5002,40.0313,31400.0],["2019-03-06",39.799,39.9981,38.911,38.9774,51000.0],["2019-03-07",39.0521,39.0936,38.297,38.297,42000.0],["2019-03-08",38.2887,38.6206,37.9318,38.4131,40000.0],["2019-03-11",38.3882,38.5542,38.0148,38.2223,72200.0],["2019-03-12",38.3799,38.5044,37.7078,37.824,40000.0],["2019-03-13",37.7244,38.1559,37.5003,37.6746,42000.0],["2019-03-14",37.8074,37.8406,37.4422,37.658,43800.0],["2019-03-15",37.6663,38.5957,37.6663,37.882,166700.0],["2019-03-18",38.0231,38.0231,37.3675,37.658,57900.0],["2019-03-19",37.7659,37.7659,37.0522,37.1269,26500.0],["2019-03-20",37.1186,37.7742,37.0024,37.1684,46800.0],["2019-03-21",37.1518,37.8405,36.8945,36.9775,86400.0],["2019-03-22",36.9443,36.9443,35.8904,35.9402,78700.0],["2019-03-25",35.9402,36.5294,35.7411,36.3551,68500.0],["2019-03-26",36.4962,36.4962,35.8572,36.0232,50200.0],["2019-03-27",35.9236,36.5958,35.7494,36.1394,36200.0],["2019-03-28",36.1228,36.6207,35.9734,36.5211,38800.0],["2019-03-29",36.4547,36.4796,36.0066,36.2722,123100.0],["2019-04-01",36.4132,36.5626,35.8655,36.3136,66700.0],["2019-04-02",36.2805,36.2805,35.8987,36.1394,64500.0],["2019-04-03",36.297,36.3966,35.8489,36.3634,36300.0],["2019-04-04",36.3219,36.7784,36.3219,36.5792,31700.0],["2019-04-05",36.5128,37.019,36.5128,36.7535,61200.0],["2019-04-08",36.6539,37.1435,36.3966,36.5128,62000.0],["2019-04-09",36.4381,36.5128,35.7494,35.7991,50500.0],["2019-04-10",35.8406,36.6705,35.766,36.4796,62800.0],["2019-04-11",36.4879,36.7452,36.2639,36.2722,32500.0],["2019-04-12",36.4879,36.5211,35.3925,35.683,52800.0],["2019-04-15",35.5834,35.7743,35.1104,35.4672,42300.0],["2019-04-16",35.5502,35.8406,35.1934,35.2183,46400.0],["2019-04-17",35.2764,35.3095,34.9029,35.1104,55100.0],["2019-04-18",35.0108,35.7162,35.0108,35.3344,30300.0],["2019-04-22",35.1187,35.1602,33.9071,34.6789,87500.0],["2019-04-23",34.6955,35.5087,34.5876,35.2432,67100.0],["2019-04-24",35.2681,35.8323,34.9942,35.7494,52800.0],["2019-04-25",35.6166,35.7909,35.0938,35.4921,22300.0],["2019-04-26",35.5751,35.8987,35.3593,35.4921,44300.0],["2019-04-29",35.5253,36.0232,35.5253,35.7245,56900.0],["2019-04-30",35.7825,36.3966,35.1685,36.1892,90600.0],["2019-05-01",36.1809,36.5626,35.8821,35.9734,162300.0],["2019-05-02",35.9568,36.7037,35.5502,35.5917,55100.0],["2019-05-03",35.683,36.5294,35.683,36.239,55200.0],["2019-05-06",35.9319,36.7286,35.6747,36.6954,64700.0],["2019-05-07",36.4796,36.9692,36.1975,36.2141,74500.0],["2019-05-08",37.326,39.6911,36.9277,38.4297,118100.0],["2019-05-09",38.3467,39.6247,38.1974,38.5874,90100.0],["2019-05-10",38.5542,39.1185,38.4961,38.6704,94700.0],["2019-05-13",38.3053,38.77,37.9152,38.4546,116900.0],["2019-05-14",38.4297,38.521,37.7078,37.8488,103000.0],["2019-05-15",37.8737,38.3301,37.5252,38.297,84100.0],["2019-05-16",38.4463,39.0521,38.3799,39.0438,99500.0],["2019-05-17",38.7949,39.1683,38.4712,38.77,375600.0],["2019-05-20",38.8281,40.0313,38.7866,39.8405,114500.0],["2019-05-21",39.7907,40.1475,39.6247,39.7658,55600.0],["2019-05-22",39.7326,40.0645,39.4919,39.6745,52400.0],["2019-05-23",39.5417,39.5417,38.3467,38.6123,84100.0],["2019-05-24",38.8281,39.633,38.8198,39.5417,50600.0],["2019-05-28",39.5334,39.9898,39.3509,39.6413,81700.0],["2019-05-29",39.5085,39.5583,38.8778,39.1351,42800.0],["2019-05-30",39.2521,39.3858,38.4415,38.6838,47400.0],["2019-05-31",38.3245,39.2772,38.1239,39.227,85500.0],["2019-06-03",39.2604,39.4443,38.5752,39.3774,72200.0],["2019-06-04",39.5362,40.4137,39.3524,39.6616,62100.0],["2019-06-05",39.6532,40.2215,39.5279,39.8956,47700.0],["2019-06-06",40.0627,40.1797,39.344,39.578,49900.0],["2019-06-07",39.7368,40.046,39.11,39.7535,93000.0],["2019-06-10",39.7702,40.1045,39.3106,39.7786,50700.0],["2019-06-11",39.8872,39.8872,39.0265,39.3607,42500.0],["2019-06-12",39.4276,39.7869,38.9011,39.5947,40700.0],["2019-06-13",39.7619,39.9875,39.4527,39.7034,30000.0],["2019-06-14",39.7535,40.1045,39.2939,39.8287,38100.0],["2019-06-17",39.9039,40.0293,39.3858,39.6281,73500.0],["2019-06-18",39.6783,39.929,39.2939,39.4944,57500.0],["2019-06-19",39.4192,40.3803,39.2855,40.2466,53100.0],["2019-06-20",40.4053,40.8482,39.9791,40.5725,85400.0],["2019-06-21",40.422,40.89,40.0126,40.3635,177600.0],["2019-06-24",40.5474,40.9485,40.422,40.6226,79300.0],["2019-06-25",40.8065,41.475,40.539,41.2494,95000.0],["2019-06-26",41.2494,41.5335,40.2298,40.2633,99100.0],["2019-06-27",40.1713,40.656,39.2855,39.7786,91100.0],["2019-06-28",39.6866,40.6477,39.4944,40.4973,157300.0],["2019-07-01",40.6811,40.7981,40.1212,40.7396,52600.0],["2019-07-02",40.89,41.2076,40.5725,40.982,64100.0],["2019-07-03",41.1575,41.6589,40.8817,41.3162,24300.0],["2019-07-05",41.2494,41.7424,40.865,41.7006,40300.0],["2019-07-08",41.5753,41.8343,41.2243,41.5502,63100.0],["2019-07-09",41.5502,41.7341,41.1324,41.6756,36700.0],["2019-07-10",41.7508,41.9513,41.0989,41.241,69300.0],["2019-07-11",41.6171,41.6171,40.0961,40.5223,56700.0],["2019-07-12",40.5223,41.2327,40.305,40.8817,70300.0],["2019-07-15",40.6143,42.3608,40.0042,40.5975,71600.0],["2019-07-16",40.865,40.9067,40.28,40.4638,42800.0],["2019-07-17",40.4722,40.6477,39.9708,40.4471,45100.0],["2019-07-18",40.3552,40.8817,39.9958,40.7145,38400.0],["2019-07-19",40.7062,40.8399,40.163,40.3803,67700.0],["2019-07-22",40.3468,40.656,39.8872,40.1128,80500.0],["2019-07-23",40.1379,40.1379,39.5195,39.9457,48900.0],["2019-07-24",39.7702,40.6895,39.6281,40.5557,51200.0],["2019-07-25",40.6728,41.0154,40.4555,40.5892,46900.0],["2019-07-26",40.5975,41.8928,40.514,41.7174,101500.0],["2019-07-29",41.7006,42.4026,41.5419,41.7174,79500.0],["2019-07-30",41.5084,43.0795,41.5084,42.7954,83300.0],["2019-07-31",42.7787,44.2662,42.7787,43.6812,134400.0],["2019-08-01",43.5475,44.0406,42.9458,43.1297,83100.0],["2019-08-02",42.9207,44.8595,42.9207,44.5253,92000.0],["2019-08-05",44.0155,44.5085,42.6199,42.9458,73700.0],["2019-08-06",42.9709,43.8985,42.6617,43.4305,83700.0],["2019-08-07",39.5028,42.2522,37.4136,37.9568,181500.0],["2019-08-08",37.6726,39.5529,37.6058,38.993,123100.0],["2019-08-09",38.8844,40.3719,38.6504,40.1296,94700.0],["2019-08-12",39.9624,40.3636,38.4248,38.4415,59500.0],["2019-08-13",38.3328,38.9095,38.0236,38.5585,69800.0],["2019-08-14",38.1072,38.5585,37.2799,37.7144,132700.0],["2019-08-15",37.9317,38.7507,37.3802,38.4248,73000.0],["2019-08-16",38.6671,38.968,38.2911,38.4582,95300.0],["2019-08-19",38.8342,39.0264,37.6476,38.3579,138100.0],["2019-08-20",38.2409,38.4665,37.7479,37.7813,67700.0],["2019-08-21",38.0487,38.4916,37.7646,38.3496,66100.0],["2019-08-22",38.3161,38.5919,37.8649,38.2158,102300.0],["2019-08-23",38.1239,38.4415,37.1796,37.2882,80300.0],["2019-08-26",37.5222,38.1824,37.3384,37.9735,60800.0],["2019-08-27",38.149,38.4498,37.798,37.8899,79500.0],["2019-08-28",37.8314,38.2326,37.5974,37.6726,32200.0],["2019-08-29",37.8326,38.363,37.8326,38.1693,33100.0],["2019-08-30",38.1946,38.1946,37.7568,38.0178,35500.0],["2019-09-03",37.7484,38.3293,37.6474,37.7652,81000.0],["2019-09-04",38.0852,38.3461,37.8747,38.1188,37200.0],["2019-09-05",38.2956,39.0701,38.1525,38.4556,69500.0],["2019-09-06",38.4977,38.5566,38.0178,38.3798,32600.0],["2019-09-09",38.4808,39.0785,38.3966,38.8344,46800.0],["2019-09-10",38.8176,38.8176,37.9168,38.3882,59200.0],["2019-09-11",38.6071,39.3058,38.1104,39.188,80300.0],["2019-09-12",39.2048,39.8446,38.6829,39.4994,69000.0],["2019-09-13",39.6931,40.3076,39.1459,39.9288,69200.0],["2019-09-16",39.7857,40.375,39.5247,39.8109,44900.0],["2019-09-17",39.7099,40.4002,39.7099,40.2319,59700.0],["2019-09-18",40.1982,40.4086,39.55,39.9372,58400.0],["2019-09-19",39.9625,40.3581,39.5752,39.6341,50700.0],["2019-09-20",39.4574,39.8109,38.6408,38.9438,171200.0],["2019-09-23",38.9017,39.5668,38.6408,39.0533,44500.0],["2019-09-24",39.0028,39.3058,38.5482,38.6829,75600.0],["2019-09-25",38.826,39.6594,38.7586,39.5415,63800.0],["2019-09-26",39.5752,39.5752,38.9859,39.2048,40500.0],["2019-09-27",39.289,39.6173,38.6913,39.3984,42000.0],["2019-09-30",39.4826,39.7773,39.1964,39.55,59000.0],["2019-10-01",39.6762,40.0719,38.5903,38.7418,49700.0],["2019-10-02",38.5482,38.5482,37.8915,38.1525,51500.0],["2019-10-03",38.1357,38.8344,37.8831,38.0431,30600.0],["2019-10-04",38.0851,38.8512,38.0094,38.8007,23600.0],["2019-10-07",38.6913,39.2216,38.2283,38.8176,42900.0],["2019-10-08",38.5145,38.5313,37.8579,38.001,28900.0],["2019-10-09",38.1609,38.6239,37.9505,38.1693,19100.0],["2019-10-10",38.2367,38.464,37.7484,37.7821,108300.0],["2019-10-11",38.2367,38.725,37.8831,38.2114,77500.0],["2019-10-14",37.9926,39.1964,37.9926,39.1122,72300.0],["2019-10-15",39.2469,40.1308,39.1122,39.5247,65000.0],["2019-10-16",39.5163,39.7941,39.1122,39.2385,54300.0],["2019-10-17",39.39,39.39,38.7586,38.927,79400.0],["2019-10-18",38.6071,38.8428,38.4892,38.7586,66900.0],["2019-10-21",38.9017,39.5079,38.8597,39.2385,40300.0],["2019-10-22",39.3479,39.3479,38.5987,38.8007,61800.0],["2019-10-23",38.8091,39.0448,38.6239,38.8091,44700.0],["2019-10-24",38.9859,38.9859,38.1693,38.2367,37900.0],["2019-10-25",38.2367,38.464,38.0767,38.2114,36600.0],["2019-10-28",38.2956,38.5482,38.2198,38.304,43000.0],["2019-10-29",38.2619,38.7418,38.1273,38.7165,50300.0],["2019-10-30",38.7755,38.9186,38.3714,38.8007,52700.0],["2019-10-31",38.6492,38.6492,37.942,38.3209,102700.0],["2019-11-01",38.4977,38.8933,38.2367,38.7586,52100.0],["2019-11-04",38.8681,39.2216,38.6492,39.0112,48500.0],["2019-11-05",39.0364,39.7773,38.7839,39.6173,98300.0],["2019-11-06",35.366,38.565,35.366,38.102,106800.0],["2019-11-07",38.4135,38.4808,37.6895,37.7568,56400.0],["2019-11-08",37.6221,38.0262,37.3527,37.639,42400.0],["2019-11-11",37.4201,37.7568,36.7635,37.3527,63500.0],["2019-11-12",37.2517,38.001,37.0413,37.4453,60100.0],["2019-11-13",37.277,37.4959,36.3509,36.8897,43100.0],["2019-11-14",36.7635,37.2349,36.6035,36.8476,46300.0],["2019-11-15",37.016,37.277,36.6708,36.6877,43500.0],["2019-11-18",36.6372,37.0581,36.4604,36.7971,41200.0],["2019-11-19",36.7466,37.3443,36.7045,37.176,43900.0],["2019-11-20",36.9318,37.4117,36.9318,37.277,71400.0],["2019-11-21",37.3191,37.3864,36.3509,36.4267,60300.0],["2019-11-22",36.6793,36.6793,35.93,36.3173,78600.0],["2019-11-25",36.3678,37.4369,36.3089,37.0328,54100.0],["2019-11-26",36.814,37.378,36.6203,37.1086,79700.0],["2019-11-27",37.2104,37.4055,36.939,37.0662,28200.0],["2019-11-29",36.8626,37.3461,36.8626,37.2698,23300.0],["2019-12-02",37.151,37.2189,36.7269,36.8202,50500.0],["2019-12-03",36.5997,36.7354,36.0908,36.3792,63700.0],["2019-12-04",36.5658,37.0407,36.5488,36.8796,63600.0],["2019-12-05",36.9135,37.2613,36.7863,36.8626,65700.0],["2019-12-06",36.8711,37.2528,36.676,36.8626,83200.0],["2019-12-09",36.905,36.9983,36.5488,36.676,77600.0],["2019-12-10",36.7099,36.9983,36.4979,36.6591,65100.0],["2019-12-11",36.7608,36.7608,36.447,36.4894,62200.0],["2019-12-12",36.5234,37.1765,36.3198,36.7184,61400.0],["2019-12-13",36.7354,36.9899,36.4979,36.905,62900.0],["2019-12-16",37.0832,37.9823,37.0153,37.7023,85700.0],["2019-12-17",37.7278,38.1943,37.7278,38.1943,127100.0],["2019-12-18",38.2452,38.7287,38.084,38.4657,90500.0],["2019-12-19",38.4148,38.6269,38.2113,38.4403,61200.0],["2019-12-20",38.4742,38.6778,37.5666,37.6854,917700.0],["2019-12-23",37.7278,37.7702,36.5318,36.7184,45700.0],["2019-12-24",36.7015,37.0577,36.3622,36.9899,18700.0],["2019-12-26",36.8287,37.0068,36.5488,36.7354,33800.0],["2019-12-27",36.7015,37.0238,36.4046,36.5997,46300.0],["2019-12-30",36.6591,37.0662,36.5234,36.9305,41700.0],["2019-12-31",36.8117,37.1934,36.6421,37.0916,59900.0],["2020-01-02",37.2613,37.2952,36.7524,37.2528,59600.0],["2020-01-03",36.922,37.7617,36.6506,37.6345,93400.0],["2020-01-06",37.3207,38.2113,37.1595,37.9907,58000.0],["2020-01-07",37.9229,38.0671,37.4309,37.9568,65900.0],["2020-01-08",37.8296,38.0586,37.2952,37.2952,54400.0],["2020-01-09",37.3291,37.7278,37.3291,37.3716,41700.0],["2020-01-10",37.3291,37.6006,37.1001,37.134,40100.0],["2020-01-13",37.1086,37.8465,37.1086,37.6684,55200.0],["2020-01-14",37.5582,37.855,37.0832,37.6515,114500.0],["2020-01-15",37.5242,38.1519,37.1765,37.855,49600.0],["2020-01-16",37.9738,39.1697,37.8974,39.017,70100.0],["2020-01-17",39.3224,39.6956,39.1358,39.4581,51500.0],["2020-01-21",39.263,39.7211,38.8983,39.0425,48200.0],["2020-01-22",39.1697,39.4157,38.6862,38.9407,86400.0],["2020-01-23",38.7711,38.7711,38.3046,38.6184,102900.0],["2020-01-24",38.6608,38.6608,38.0501,38.1519,38700.0],["2020-01-27",37.6345,39.0255,37.6345,38.7032,54400.0],["2020-01-28",38.9746,39.2885,38.6608,38.6778,26100.0],["2020-01-29",38.6862,38.7965,37.6854,37.7363,36400.0],["2020-01-30",37.5327,38.5336,37.5327,38.5336,25400.0],["2020-01-31",38.3724,38.576,37.4903,37.5412,38000.0],["2020-02-03",37.6939,38.6693,37.6939,38.6014,90200.0],["2020-02-04",38.9153,39.9246,38.6863,39.051,52800.0],["2020-02-05",39.4157,39.7295,39.0086,39.6362,55300.0],["2020-02-06",39.8228,40.3063,39.2037,39.2037,45100.0],["2020-02-07",39.2376,39.297,38.7626,39.017,76500.0],["2020-02-10",38.9492,39.3563,38.7965,39.3478,34800.0],["2020-02-11",39.6023,39.9585,39.4327,39.509,30500.0],["2020-02-12",39.738,39.738,38.8135,38.9492,40000.0],["2020-02-13",38.8898,39.5344,38.8644,39.4751,30900.0],["2020-02-14",38.8559,39.2206,37.8889,38.0925,145100.0],["2020-02-18",39.9585,39.9585,34.6912,37.609,97500.0],["2020-02-19",38.0162,38.7796,37.4988,38.0755,45200.0],["2020-02-20",38.0077,38.3046,37.2698,38.0755,47700.0],["2020-02-21",38.1264,38.2537,37.7872,38.1349,48600.0],["2020-02-24",37.1934,38.118,37.168,37.168,53200.0],["2020-02-25",37.1849,37.4733,35.6751,35.8363,42100.0],["2020-02-26",35.9211,36.1077,35.5734,36.0653,55600.0],["2020-02-27",35.4292,36.6676,34.9796,35.1069,92800.0],["2020-02-28",34.2587,34.5471,31.8922,32.5199,97800.0],["2020-03-02",32.5623,34.8609,32.5453,34.7845,77900.0],["2020-03-03",34.5895,35.2935,33.0797,33.4105,86300.0],["2020-03-04",33.9448,34.8015,33.6565,34.6997,55700.0],["2020-03-05",33.571,34.5715,31.895,32.3824,68300.0],["2020-03-06",31.0057,32.9639,27.6452,32.314,62500.0],["2020-03-09",30.125,30.638,28.8765,29.458,53200.0],["2020-03-10",30.4328,31.2109,28.3977,29.6889,51100.0],["2020-03-11",28.868,29.2699,28.3891,28.8594,67400.0],["2020-03-12",26.8927,28.2352,23.4638,23.5151,83800.0],["2020-03-13",24.4557,27.0552,23.5493,27.0552,93200.0],["2020-03-16",24.7977,24.9773,21.7878,22.0272,83400.0],["2020-03-17",22.6258,26.4737,21.3774,26.4737,127700.0],["2020-03-18",24.8832,25.9607,23.4125,23.7631,90800.0],["2020-03-19",23.6434,26.5763,22.6258,25.1312,85600.0],["2020-03-20",25.3364,27.4229,23.1731,23.9939,154700.0],["2020-03-23",24.259,27.6024,23.1303,25.1911,77000.0],["2020-03-24",26.4224,27.9787,25.0201,27.953,99200.0],["2020-03-25",27.5255,27.8846,23.9854,26.1402,147800.0],["2020-03-26",26.5079,28.6884,24.5925,28.6884,67900.0],["2020-03-27",27.782,27.9616,26.2428,26.5678,109400.0],["2020-03-30",26.9269,28.3207,25.8153,28.2694,58100.0],["2020-03-31",28.0813,28.6286,27.0723,27.8846,76000.0],["2020-04-01",26.5507,27.6709,26.3284,27.0808,67400.0],["2020-04-02",26.7987,28.1241,25.8666,27.4058,80700.0],["2020-04-03",26.9355,27.5426,25.2766,25.7554,101600.0],["2020-04-06",26.7217,27.7307,25.841,26.5934,98600.0],["2020-04-07",27.2005,27.7393,25.764,26.1231,111400.0],["2020-04-08",26.7987,26.8414,25.6956,26.3882,74600.0],["2020-04-09",26.8329,28.0385,26.4823,27.6965,113000.0],["2020-04-13",27.5169,29.0647,26.5849,27.2775,59900.0],["2020-04-14",28.1155,28.697,27.0552,27.4229,62700.0],["2020-04-15",26.2685,26.3968,25.1996,25.3108,64800.0],["2020-04-16",25.2338,25.8581,24.2077,25.0372,84100.0],["2020-04-17",24.9688,26.0975,23.5407,25.6528,131300.0],["2020-04-20",25.0115,25.9094,24.4814,24.6524,53800.0],["2020-04-21",23.6519,24.4728,23.2586,24.0709,50300.0],["2020-04-22",24.8319,24.8319,23.8657,24.165,51400.0],["2020-04-23",23.9255,25.1398,23.0961,24.4044,77700.0],["2020-04-24",24.336,24.336,23.5578,23.746,39200.0],["2020-04-27",23.9768,25.5246,23.9768,25.1483,59800.0],["2020-04-28",25.8238,25.8238,25.0628,25.3621,60000.0],["2020-04-29",26.5165,26.8585,25.5844,26.2771,74400.0],["2020-04-30",25.4391,25.7212,24.3873,24.4557,76000.0],["2020-05-01",24.2505,24.2505,22.831,23.3099,74100.0],["2020-05-04",23.421,23.421,22.5403,22.9593,66100.0],["2020-05-05",23.4552,24.4044,22.8994,22.8994,74000.0],["2020-05-06",22.6344,25.5673,21.2149,21.5826,93900.0],["2020-05-07",21.8562,22.9593,21.4714,22.6942,69900.0],["2020-05-08",23.3099,23.3099,22.5317,23.2329,61900.0],["2020-05-11",22.6942,23.0533,21.8733,22.5146,77300.0],["2020-05-12",22.5061,22.5061,21.2234,21.2491,86200.0],["2020-05-13",20.9498,21.2833,19.8638,20.2999,70000.0],["2020-05-14",19.7014,19.9836,18.8805,19.8382,107100.0],["2020-05-15",19.7099,21.3603,19.2567,21.155,84000.0],["2020-05-18",22.3436,23.0191,21.0011,22.7797,248800.0],["2020-05-19",22.5488,22.5488,21.8904,21.9588,58100.0],["2020-05-20",22.4462,22.8481,21.9332,22.8139,69500.0],["2020-05-21",22.6771,23.9683,22.2667,23.4381,68500.0],["2020-05-22",23.4552,23.5236,22.412,23.4894,61400.0],["2020-05-26",24.1137,24.7122,23.8828,24.0709,61000.0],["2020-05-27",24.849,25.6272,24.4129,25.2082,68100.0],["2020-05-28",24.9602,25.8495,24.0282,24.1735,60700.0],["2020-05-29",23.8913,23.9512,22.6343,22.9422,84200.0],["2020-06-01",23.2842,24.088,22.7113,23.1902,97600.0],["2020-06-02",23.4552,23.84,23.0875,23.7032,58000.0],["2020-06-03",24.3103,25.6101,24.3103,25.174,71900.0],["2020-06-04",24.9059,25.2172,24.5254,25.0961,55700.0],["2020-06-05",26.3674,27.4138,25.3642,26.7911,71500.0],["2020-06-08",27.3359,27.9413,26.7306,27.4138,63000.0],["2020-06-09",26.7306,27.5435,25.909,26.9814,167200.0],["2020-06-10",26.9208,26.9208,25.468,25.5458,67500.0],["2020-06-11",24.0238,24.7762,23.3579,23.453,72100.0],["2020-06-12",24.7502,24.7502,23.2455,23.7817,67800.0],["2020-06-15",22.7785,24.3957,22.7785,23.946,62800.0],["2020-06-16",25.0702,25.4939,23.9373,24.1276,97200.0],["2020-06-17",24.2314,24.266,23.5395,23.5395,57700.0],["2020-06-18",23.306,24.1622,23.306,23.7903,61800.0],["2020-06-19",24.1535,24.1535,23.1158,23.5568,211800.0],["2020-06-22",23.2109,23.479,22.9342,23.3666,76500.0],["2020-06-23",23.6779,23.7817,22.9601,23.0034,74900.0],["2020-06-24",22.7093,22.8218,21.9137,22.3202,96600.0],["2020-06-25",22.0694,23.1763,21.9051,23.1677,69800.0],["2020-06-26",22.7612,22.9774,21.9656,22.6056,192300.0],["2020-06-29",23.0466,23.6865,22.9861,23.3839,63100.0],["2020-06-30",23.2282,24.093,23.2282,23.9633,59800.0],["2020-07-01",23.8768,24.3957,22.9947,23.1677,49600.0],["2020-07-02",23.7298,23.8595,22.8304,22.9861,37400.0],["2020-07-06",23.159,23.6001,22.8823,23.0293,39200.0],["2020-07-07",22.8131,22.8909,22.0953,22.1559,69000.0],["2020-07-08",22.1559,22.6402,21.6975,22.1213,55800.0],["2020-07-09",21.9743,22.225,21.2478,21.3257,152300.0],["2020-07-10",21.4467,22.5018,21.4467,22.4672,89700.0],["2020-07-13",22.7699,22.7699,22.0175,22.398,72600.0],["2020-07-14",22.5018,23.3147,22.4672,23.1936,223100.0],["2020-07-15",23.7817,25.1307,23.7384,24.8454,92100.0],["2020-07-16",24.6897,25.1221,23.8941,24.387,50200.0],["2020-07-17",24.2314,24.8886,24.1103,24.266,74400.0],["2020-07-20",24.1535,24.6205,23.4271,23.5395,34500.0],["2020-07-21",23.8854,24.5773,23.8422,24.3957,149900.0],["2020-07-22",24.1276,24.5946,23.6606,23.9806,54300.0],["2020-07-23",23.8681,24.1622,23.3493,23.7125,82300.0],["2020-07-24",23.7125,24.0757,23.1244,23.3233,60500.0],["2020-07-27",23.2455,23.2455,22.1991,22.4153,56900.0],["2020-07-28",22.7872,23.0207,22.3288,22.8045,45700.0],["2020-07-29",22.7612,23.0379,22.571,22.7872,97200.0],["2020-07-30",22.571,22.6402,22.104,22.2078,67400.0],["2020-07-31",21.957,22.1213,21.1095,21.9397,142000.0],["2020-08-03",22.0002,22.0002,21.1873,21.3948,119700.0],["2020-08-04",21.5246,21.9224,21.1873,21.6716,124700.0],["2020-08-05",20.8846,23.0639,20.8846,22.9601,94100.0],["2020-08-06",22.9255,22.9947,22.2596,22.6315,55100.0],["2020-08-07",22.5623,23.6952,22.5537,23.6433,54000.0],["2020-08-10",23.8249,24.413,23.3839,24.3005,58400.0],["2020-08-11",24.6119,24.9232,24.1968,24.3697,104000.0],["2020-08-12",24.7848,24.7848,23.7211,24.2054,42000.0],["2020-08-13",23.8076,24.1449,23.5222,23.7125,35200.0],["2020-08-14",23.4703,23.9027,23.3925,23.5828,36500.0],["2020-08-17",23.5568,23.6001,23.0639,23.159,110500.0],["2020-08-18",23.1417,23.4271,22.9515,23.1331,34500.0],["2020-08-19",23.0898,23.4963,22.6747,22.9342,84700.0],["2020-08-20",22.7785,23.2455,22.3721,22.4672,49200.0],["2020-08-21",22.2596,22.4672,21.7581,22.0089,49900.0],["2020-08-24",22.1213,22.5364,21.8878,22.5364,60800.0],["2020-08-25",22.7526,23.9806,22.4931,22.5364,42300.0],["2020-08-26",22.4585,22.4585,21.6716,21.6716,38300.0],["2020-08-27",21.7667,22.8823,21.7667,22.6574,63800.0],["2020-08-28",22.9255,23.0898,22.0607,22.4153,41600.0],["2020-08-31",22.3288,22.5623,21.6543,21.7754,72100.0],["2020-09-01",21.6543,22.0521,21.2738,21.3689,75700.0],["2020-09-02",21.343,21.5592,20.8327,21.2997,74300.0],["2020-09-03",21.3611,21.8958,20.8089,20.8615,58800.0],["2020-09-04",21.291,21.291,20.6599,20.9403,47900.0],["2020-09-08",20.7037,20.8965,20.3092,20.5196,127800.0],["2020-09-09",20.7563,21.0981,20.5897,20.8615,91800.0],["2020-09-10",21.3348,21.3348,20.3881,20.4407,61000.0],["2020-09-11",20.4583,20.5021,19.5993,19.8096,68500.0],["2020-09-14",19.722,20.0813,19.4327,19.5467,80100.0],["2020-09-15",19.6343,19.7044,18.7227,18.7841,49800.0],["2020-09-16",18.7928,19.0032,18.5124,18.6351,105900.0],["2020-09-17",18.6263,19.1172,18.5649,18.9419,110800.0],["2020-09-18",19.0996,19.2574,18.2406,18.6175,297500.0],["2020-09-21",18.1705,18.3633,17.5569,17.9426,124700.0],["2020-09-22",17.9601,18.2669,17.5306,17.9075,189600.0],["2020-09-23",17.9601,18.188,17.0223,17.0661,86400.0],["2020-09-24",17.0398,17.6709,16.8031,17.329,79000.0],["2020-09-25",17.1625,17.4079,17.1625,17.329,45000.0],["2020-09-28",17.5131,18.3283,17.5131,18.1267,92100.0],["2020-09-29",18.0215,18.0215,17.4342,17.8462,54700.0],["2020-09-30",17.8462,18.0653,17.5745,17.8111,96200.0],["2020-10-01",17.7322,18.0215,17.5394,17.7498,62300.0],["2020-10-02",17.4518,18.0829,17.4518,17.8111,73400.0],["2020-10-05",17.9689,18.4685,17.5482,18.2056,59100.0],["2020-10-06",18.153,18.6877,17.9777,17.9864,87500.0],["2020-10-07",17.9514,18.2757,17.7936,18.2231,71000.0],["2020-10-08",18.4335,18.898,18.2231,18.7665,58000.0],["2020-10-09",19.0032,19.0032,18.5737,18.6351,47400.0],["2020-10-12",18.7578,19.6431,18.7578,19.5993,81200.0],["2020-10-13",19.31,19.3363,18.6964,18.8367,66600.0],["2020-10-14",18.5211,19.0032,18.5036,18.5036,41700.0],["2020-10-15",18.2319,18.9068,17.8988,18.8367,51500.0],["2020-10-16",18.7403,19.3451,18.7052,19.1347,53500.0],["2020-10-19",19.3012,19.5993,18.7753,18.8191,56700.0],["2020-10-20",19.0207,19.2048,18.7753,19.1172,101600.0],["2020-10-21",19.2136,20.055,19.012,19.8009,45400.0],["2020-10-22",19.8184,20.3092,19.7307,20.0813,83100.0],["2020-10-23",20.4407,20.4495,20.0463,20.2654,43100.0],["2020-10-26",20.0638,20.2128,19.5028,19.7746,47900.0],["2020-10-27",19.6694,19.8009,19.1172,19.1435,78300.0],["2020-10-28",18.7578,19.4502,18.5912,18.9419,91900.0],["2020-10-29",18.8542,19.4239,18.6877,19.31,82100.0],["2020-10-30",19.1435,19.161,17.9076,18.004,89200.0],["2020-11-02",18.6964,18.6964,18.0829,18.2582,95400.0],["2020-11-03",18.7227,19.0821,18.4948,18.8717,200600.0],["2020-11-04",18.4773,18.4773,16.5051,16.7593,185500.0],["2020-11-05",16.7593,18.1617,16.7593,17.4255,113300.0],["2020-11-06",17.6008,17.6008,16.6629,16.7944,72700.0],["2020-11-09",17.6183,19.7395,17.2239,19.0032,176900.0],["2020-11-10",19.2749,20.6599,18.8279,20.467,101400.0],["2020-11-11",20.9316,20.9316,20.0813,20.2567,85600.0],["2020-11-12",19.7132,20.3706,19.4678,19.757,72300.0],["2020-11-13",20.0726,20.4758,19.7658,20.2917,65100.0],["2020-11-16",20.8176,21.8081,20.765,21.2822,135300.0],["2020-11-17",21.2559,21.4224,20.3969,20.9842,73000.0],["2020-11-18",21.2296,21.3961,20.4758,20.5109,45900.0],["2020-11-19",20.1865,20.6423,19.9849,20.5897,44700.0],["2020-11-20",20.3443,20.6599,20.0112,20.4495,77700.0],["2020-11-23",20.5547,20.8702,20.2829,20.4583,84700.0],["2020-11-24",20.8439,21.6854,20.581,21.326,85900.0],["2020-11-25",21.2384,21.4137,20.7563,20.9579,70500.0],["2020-11-27",20.6511,20.8615,20.0726,20.318,47100.0],["2020-11-30",20.1076,20.5021,19.0207,19.1698,211400.0],["2020-12-01",19.6694,20.5722,19.3012,20.02,165300.0],["2020-12-02",19.9499,20.3969,19.5379,20.1602,58800.0],["2020-12-03",21.0602,21.0602,20.0808,20.1691,54400.0],["2020-12-04",20.1073,21.5454,20.0897,21.4043,93600.0],["2020-12-07",21.3337,21.6954,20.8308,20.919,69200.0],["2020-12-08",20.6102,21.069,20.4337,21.0249,101900.0],["2020-12-09",21.2013,21.2013,20.7073,20.9102,89900.0],["2020-12-10",20.8131,21.5366,19.5603,21.2719,123700.0],["2020-12-11",21.5278,21.6248,20.9455,21.1925,84100.0],["2020-12-14",21.3337,22.3571,20.9984,22.216,107100.0],["2020-12-15",22.4101,22.8777,21.766,22.7806,83200.0],["2020-12-16",22.9394,23.1071,22.4542,22.613,98200.0],["2020-12-17",22.5953,22.9747,21.8719,22.0219,86700.0],["2020-12-18",22.2071,23.3188,22.1718,22.2424,451100.0],["2020-12-21",22.066,22.1718,20.8749,21.0602,122000.0],["2020-12-22",21.1308,21.519,20.8043,20.9808,113500.0],["2020-12-23",21.3072,21.5984,20.9984,21.5984,68000.0],["2020-12-24",22.0748,22.0748,21.3601,21.6425,58800.0],["2020-12-28",21.916,22.4718,21.7307,22.0748,101500.0],["2020-12-29",22.2424,22.4277,21.1925,21.7836,80700.0],["2020-12-30",21.7307,22.2777,21.7307,22.216,55000.0],["2020-12-31",22.3042,22.3307,21.9425,22.1454,72100.0],["2021-01-04",22.3395,22.5424,21.6689,21.9425,89400.0],["2021-01-05",21.9777,22.8336,21.9777,22.3218,130400.0],["2021-01-06",22.8159,24.5099,22.7983,24.3511,168600.0],["2021-01-07",24.7746,25.5245,24.0246,25.5157,133200.0],["2021-01-08",25.7716,26.0363,25.1275,25.701,126100.0],["2021-01-11",25.6039,26.795,25.3569,26.7068,120700.0],["2021-01-12",26.9715,28.242,26.9715,27.2803,88600.0],["2021-01-13",27.2626,27.8008,26.7421,27.1038,65100.0],["2021-01-14",27.3332,28.0743,27.1215,27.8097,85400.0],["2021-01-15",27.4567,27.8538,26.9538,27.4744,102500.0],["2021-01-19",28.2332,29.2919,27.1744,28.3567,134200.0],["2021-01-20",28.1626,28.8331,27.7302,28.3126,92100.0],["2021-01-21",28.4184,28.9919,26.8127,26.9274,98800.0],["2021-01-22",26.6097,27.2715,26.098,27.2185,90100.0],["2021-01-25",26.7597,27.8979,26.0804,27.245,63800.0],["2021-01-26",27.5803,27.6155,26.2657,26.3009,81300.0],["2021-01-27",25.6569,26.8833,24.8628,25.4363,85700.0],["2021-01-28",25.6392,25.8333,24.9952,25.101,84200.0],["2021-01-29",25.3834,25.3834,24.007,24.2982,117200.0],["2021-02-01",24.4393,25.3834,24.2629,25.1893,68100.0],["2021-02-02",25.4716,26.3451,25.2157,26.1068,74000.0],["2021-02-03",26.0716,27.1215,25.8069,26.4068,88900.0],["2021-02-04",26.6627,27.095,26.3627,26.8656,62800.0],["2021-02-05",27.0685,27.0685,26.1157,26.4774,62200.0],["2021-02-08",26.8303,27.5714,26.645,27.4567,71400.0],["2021-02-09",27.2538,28.2861,26.9274,28.0743,57100.0],["2021-02-10",28.0832,28.7184,27.2362,27.792,102800.0],["2021-02-11",27.9508,28.6478,27.5626,28.5155,56000.0],["2021-02-12",28.1008,28.1008,26.1333,26.5303,131800.0],["2021-02-16",26.6627,27.0597,26.1333,26.5921,129000.0],["2021-02-17",25.7804,27.0244,23.8394,26.8303,58100.0],["2021-02-18",26.5039,26.698,25.7628,25.9039,60300.0],["2021-02-19",25.9569,26.5127,25.6922,25.9657,68100.0],["2021-02-22",26.098,26.5745,25.9392,26.2657,202400.0],["2021-02-23",26.2568,26.9538,26.1598,26.2392,90300.0],["2021-02-24",26.3362,27.0597,26.248,26.9097,275900.0],["2021-02-25",26.9627,27.5009,26.2921,26.2921,111600.0],["2021-02-26",26.4686,26.5833,25.454,25.9833,186500.0],["2021-03-01",26.5392,27.2803,26.4862,27.0862,100900.0],["2021-03-02",27.2538,27.8626,26.6803,27.1215,109600.0],["2021-03-03",27.2273,28.7449,27.1126,28.1361,154500.0],["2021-03-04",28.2425,28.7921,27.3028,27.9588,127900.0],["2021-03-05",28.4818,30.237,28.1716,30.1395,131300.0],["2021-03-08",30.1395,31.2121,29.7495,30.8221,153000.0],["2021-03-09",30.8043,31.3273,29.714,30.0065,78000.0],["2021-03-10",30.1306,31.3273,29.5278,31.221,106900.0],["2021-03-11",31.3539,31.3539,30.0686,31.0437,116600.0],["2021-03-12",31.1944,31.7085,30.627,31.5312,71900.0],["2021-03-15",31.4958,31.6465,30.6891,31.0703,84600.0],["2021-03-16",30.7511,31.5046,29.8735,31.2741,79100.0],["2021-03-17",31.3894,31.5667,30.7689,31.2032,63200.0],["2021-03-18",31.4337,31.9301,30.7334,31.4869,76400.0],["2021-03-19",31.7706,32.1872,30.0863,31.221,366000.0],["2021-03-22",31.0348,31.0703,30.1484,30.3434,67100.0],["2021-03-23",29.8824,31.1412,29.714,30.2725,78700.0],["2021-03-24",30.565,31.5135,29.776,29.8381,99900.0],["2021-03-25",29.7317,31.3983,29.5544,31.2476,85400.0],["2021-03-26",31.6997,32.1695,31.2742,31.9745,50000.0],["2021-03-29",31.5224,32.267,30.893,30.9994,88800.0],["2021-03-30",31.3096,31.9301,30.6891,31.2032,64200.0],["2021-03-31",31.2121,31.6731,30.76,30.8487,210500.0],["2021-04-01",30.5029,31.4514,30.4941,31.088,49600.0],["2021-04-05",31.9124,31.9124,30.2902,30.7157,88800.0],["2021-04-06",30.7955,31.3185,30.37,30.893,74100.0],["2021-04-07",31.0259,31.2387,30.1661,30.4763,66900.0],["2021-04-08",30.4054,30.9018,29.7229,29.8292,80800.0],["2021-04-09",30.0686,30.698,29.5456,29.9356,56700.0],["2021-04-12",30.1129,30.2547,29.3771,29.9001,36900.0],["2021-04-13",29.6697,30.0597,29.1733,29.4126,49700.0],["2021-04-14",29.324,30.698,29.324,30.1838,44200.0],["2021-04-15",30.2459,30.7955,29.5012,29.6963,50200.0],["2021-04-16",29.9622,30.432,29.2619,30.0331,46400.0],["2021-04-19",30.0331,30.3966,29.1733,29.5722,41800.0],["2021-04-20",29.4126,29.5633,28.5084,28.7566,49400.0],["2021-04-21",28.7212,29.4924,28.7212,29.2353,29100.0],["2021-04-22",29.2442,29.253,28.3311,28.4464,60200.0],["2021-04-23",28.5173,29.1555,28.4818,28.5882,63400.0],["2021-04-26",28.668,28.9339,27.8258,27.9145,49500.0],["2021-04-27",27.8524,28.0386,27.2585,27.2762,43700.0],["2021-04-28",27.3737,29.6342,26.6734,27.2762,46700.0],["2021-04-29",27.4358,28.2159,27.0103,27.684,50300.0],["2021-04-30",27.4713,27.5865,26.7,26.8241,72300.0],["2021-05-03",26.7355,27.6397,26.7355,27.4003,241500.0],["2021-05-04",27.1521,27.684,26.5937,26.7,117900.0],["2021-05-05",27.0103,28.4907,26.6823,28.1893,78600.0],["2021-05-06",28.34,28.7123,27.7904,28.5793,89400.0],["2021-05-07",28.3311,29.0669,28.0031,28.8098,47900.0],["2021-05-10",28.9428,29.2087,28.145,28.145,70000.0],["2021-05-11",27.684,29.0314,27.4801,27.879,69100.0],["2021-05-12",27.9588,28.8187,27.8347,28.0475,69200.0],["2021-05-13",27.9765,29.0757,27.879,29.0314,61700.0],["2021-05-14",29.1112,29.4392,28.5705,29.253,48700.0],["2021-05-17",29.058,29.5278,28.7655,28.9428,35600.0],["2021-05-18",28.9339,29.2619,28.5705,28.8985,57000.0],["2021-05-19",28.4198,29.0137,28.0652,28.7389,40700.0],["2021-05-20",28.4996,29.0314,28.2336,28.8275,28300.0],["2021-05-21",28.73,29.2619,28.6237,28.7212,54500.0],["2021-05-24",28.7921,28.7921,28.0297,28.2247,77200.0],["2021-05-25",28.4996,28.535,26.7621,26.8507,65500.0],["2021-05-26",27.294,27.489,26.6203,27.1965,56000.0],["2021-05-27",27.5599,27.879,26.9217,27.1699,46200.0],["2021-05-28",27.3294,27.6131,26.8596,27.1699,42900.0],["2021-06-01",27.4003,27.5422,26.833,27.1433,87600.0],["2021-06-02",27.3383,27.8258,27.0635,27.2674,51200.0],["2021-06-03",27.205,27.6593,26.92,27.597,43900.0],["2021-06-04",27.597,27.597,26.8754,27.1783,27400.0],["2021-06-07",27.5702,27.5702,26.4924,26.5547,40000.0],["2021-06-08",26.4567,27.1961,26.43,26.9467,42800.0],["2021-06-09",26.8398,26.8398,26.0113,26.1539,55500.0],["2021-06-10",26.4211,26.4211,25.8421,25.9846,35700.0],["2021-06-11",26.5636,26.5636,25.6639,26.047,40300.0],["2021-06-14",26.3588,26.3588,25.4858,25.8421,47600.0],["2021-06-15",25.8866,26.1539,25.557,26.1361,36800.0],["2021-06-16",26.0203,26.1361,25.7708,26.0648,39200.0],["2021-06-17",26.0915,26.0915,24.7197,25.1116,63200.0],["2021-06-18",25.2007,25.2631,23.8734,24.2565,154100.0],["2021-06-21",24.4525,24.8355,24.2476,24.6751,51100.0],["2021-06-22",24.7375,24.7375,23.9625,24.5683,54900.0],["2021-06-23",24.5593,25.0493,23.9091,24.2208,73400.0],["2021-06-24",24.2387,24.6484,24.1229,24.6217,45900.0],["2021-06-25",24.6751,25.1295,24.3099,24.4792,209700.0],["2021-06-28",24.9157,25.5927,24.5504,24.6573,95900.0],["2021-06-29",24.791,25.1116,24.4614,24.8979,58100.0],["2021-06-30",24.8088,25.2364,24.6395,24.7019,57200.0],["2021-07-01",24.8622,25.2542,24.7553,25.1473,42400.0],["2021-07-02",25.0671,25.3254,24.3812,24.4168,33000.0],["2021-07-06",24.3723,24.3723,22.9737,23.2588,81900.0],["2021-07-07",23.0895,23.6685,22.6976,22.9648,39500.0],["2021-07-08",22.4838,22.5461,21.4505,21.78,61800.0],["2021-07-09",21.9582,22.2076,21.691,21.976,43700.0],["2021-07-12",22.27,22.555,21.6553,21.9493,97700.0],["2021-07-13",21.9493,22.27,21.495,21.7533,65900.0],["2021-07-14",21.7622,22.1275,21.5663,21.8869,80100.0],["2021-07-15",21.8157,22.8312,21.6464,22.5907,67700.0],["2021-07-16",22.7243,22.9559,22.4125,22.4749,58300.0],["2021-07-19",22.0027,22.0651,21.2456,21.3792,69400.0],["2021-07-20",21.3347,22.5105,21.3079,21.976,104900.0],["2021-07-21",22.2522,22.7777,21.7444,22.2254,62500.0],["2021-07-22",22.1007,22.1007,20.9961,21.1743,50600.0],["2021-07-23",21.3614,21.4415,20.9249,21.299,48100.0],["2021-07-26",21.3525,21.8869,21.1743,21.4594,40700.0],["2021-07-27",21.2723,21.7979,21.1476,21.4772,54900.0],["2021-07-28",21.5663,21.976,21.1119,21.299,39300.0],["2021-07-29",21.7533,21.7533,21.0496,21.5395,20800.0],["2021-07-30",21.4237,22.3145,21.4237,22.1987,74100.0],["2021-08-02",22.27,22.6708,21.2723,21.397,52500.0],["2021-08-03",21.4594,22.0295,20.7556,21.691,104400.0],["2021-08-04",23.1608,23.4013,21.5128,22.555,76400.0],["2021-08-05",22.4571,22.8668,22.1364,22.5372,83500.0],["2021-08-06",22.8668,23.7933,22.7243,23.6864,86200.0],["2021-08-09",23.6329,23.8823,23.3657,23.7487,44400.0],["2021-08-10",23.428,24.3188,23.428,24.0071,39700.0],["2021-08-11",23.9536,23.9536,23.4993,23.82,36200.0],["2021-08-12",23.8645,23.8645,23.0984,23.428,108100.0],["2021-08-13",23.5349,23.9447,23.2142,23.8378,35200.0],["2021-08-16",23.6507,24.4079,23.1519,24.105,54500.0],["2021-08-17",24.0605,24.6306,23.6864,24.4257,78700.0],["2021-08-18",24.4257,24.978,24.1852,24.4346,60500.0],["2021-08-19",24.0694,24.3723,23.5973,23.8734,67700.0],["2021-08-20",23.7487,24.2565,23.6953,24.0961,35200.0],["2021-08-23",24.1941,24.7286,24.0427,24.3188,52300.0],["2021-08-24",24.2743,25.5927,23.8823,24.2921,51300.0],["2021-08-25",24.3901,24.3901,23.6151,24.3188,63700.0],["2021-08-26",24.2297,24.88,23.9001,24.0249,70900.0],["2021-08-27",24.105,24.5148,23.0004,24.4703,79200.0],["2021-08-30",24.5772,24.8444,23.2321,23.3835,49200.0],["2021-08-31",23.3835,23.624,23.0628,23.1252,48900.0],["2021-09-01",23.241,23.3835,22.5016,22.8846,35400.0],["2021-09-02",22.9384,23.028,22.6158,22.8757,47300.0],["2021-09-03",22.795,23.1445,22.2037,22.5621,48100.0],["2021-09-07",22.347,22.347,21.7377,21.9259,68300.0],["2021-09-08",21.8811,22.2664,20.8417,21.0836,74000.0],["2021-09-09",21.0478,21.227,20.4206,20.6625,102600.0],["2021-09-10",20.8775,21.0567,20.0353,20.2682,77500.0],["2021-09-13",20.5191,21.3614,20.322,20.9671,59500.0],["2021-09-14",21.003,21.3435,20.3399,20.4206,68400.0],["2021-09-15",20.4026,21.9976,20.3578,20.6983,78100.0],["2021-09-16",21.0388,21.5227,19.9098,20.4564,80100.0],["2021-09-17",20.3757,20.9671,19.9188,20.6177,250800.0],["2021-09-20",20.1876,22.2037,20.1249,20.5729,64500.0],["2021-09-21",20.6714,21.2359,20.0711,20.313,38100.0],["2021-09-22",20.5639,20.761,20.0173,20.4116,35200.0],["2021-09-23",20.5818,21.003,20.4116,20.8327,71200.0],["2021-09-24",20.6804,21.2807,20.4922,20.7969,44500.0],["2021-09-27",20.9851,21.7198,20.9851,21.1822,73200.0],["2021-09-28",21.3345,21.666,20.3578,20.6446,53800.0],["2021-09-29",20.6625,21.1553,20.6625,20.9582,39200.0],["2021-09-30",21.3883,21.4062,20.6983,20.6983,26800.0],["2021-10-01",21.2807,21.3076,20.1876,20.9671,66000.0],["2021-10-04",20.9223,21.3435,20.4385,20.5818,48100.0],["2021-10-05",20.6087,21.0119,20.3399,20.8506,74600.0],["2021-10-06",20.6177,20.779,20.1607,20.6625,30500.0],["2021-10-07",20.9403,21.1822,20.5639,20.7969,42800.0],["2021-10-08",20.6714,21.003,20.4385,20.5191,30900.0],["2021-10-11",20.6535,20.8596,19.7485,19.8023,20400.0],["2021-10-12",19.8471,20.1786,19.408,19.9277,32800.0],["2021-10-13",19.8471,20.0173,19.4439,19.9188,42600.0],["2021-10-14",20.1697,20.4922,20.0084,20.1249,32300.0],["2021-10-15",20.4654,20.4654,19.7217,19.7217,52200.0],["2021-10-18",19.7216,20.4922,19.6052,19.6052,64200.0],["2021-10-19",19.65,19.8471,19.4528,19.7933,83600.0],["2021-10-20",19.7037,19.9367,19.0317,19.7844,59100.0],["2021-10-21",19.865,19.9188,19.3274,19.5783,68800.0],["2021-10-22",19.8381,20.1338,19.408,19.4887,36600.0],["2021-10-25",19.8023,19.8113,19.1751,19.3991,47700.0],["2021-10-26",19.7037,19.7037,18.8346,18.8973,63300.0],["2021-10-27",18.8615,19.2378,18.3686,18.3686,58400.0],["2021-10-28",18.4314,19.2199,18.4314,18.9421,49900.0],["2021-10-29",18.8704,18.8704,17.7862,18.3059,84400.0],["2021-11-01",18.4941,19.9188,18.4314,19.8471,151800.0],["2021-11-02",19.7485,20.2772,19.1034,19.8202,94900.0],["2021-11-03",19.6858,21.1195,19.5066,20.8059,97000.0],["2021-11-04",20.089,20.6356,19.0855,19.5424,142000.0],["2021-11-05",19.4708,20.2234,19.3274,19.9905,81900.0],["2021-11-08",20.1607,20.4564,20.089,20.322,47600.0],["2021-11-09",20.1876,20.4206,19.5783,20.322,51900.0],["2021-11-10",20.2324,20.2324,19.3722,19.6141,81900.0],["2021-11-11",19.7844,19.9815,19.3453,19.5424,84900.0],["2021-11-12",19.4618,19.9367,19.1392,19.4439,137900.0],["2021-11-15",19.6141,19.6231,19.0855,19.5066,161000.0],["2021-11-16",19.5424,19.9098,19.4349,19.5514,79000.0],["2021-11-17",19.1572,19.8113,19.1572,19.6948,136900.0],["2021-11-18",19.5962,20.0532,19.2468,19.9546,92400.0],["2021-11-19",19.6679,20.0263,19.3274,19.6858,80200.0],["2021-11-22",19.8023,20.5818,19.7844,20.0801,113800.0],["2021-11-23",20.0532,20.537,19.202,20.3937,135000.0],["2021-11-24",20.2413,20.5102,19.5604,20.0532,38500.0],["2021-11-26",19.5066,20.0353,18.6195,19.2109,80600.0],["2021-11-29",19.5156,19.5156,18.6464,18.8167,96800.0],["2021-11-30",18.6285,19.1213,18.4851,18.745,156300.0],["2021-12-01",19.9636,20.4564,19.2826,19.5514,138800.0],["2021-12-02",19.8401,20.589,19.5063,20.2822,124100.0],["2021-12-03",20.2281,20.4266,19.7319,20.0837,64300.0],["2021-12-06",20.3905,21.2025,20.3905,20.9589,79000.0],["2021-12-07",21.2115,21.2927,20.4627,21.004,70600.0],["2021-12-08",21.1484,21.2837,20.2191,20.7424,104300.0],["2021-12-09",20.4627,20.8236,20.3724,20.4897,71400.0],["2021-12-10",20.6612,20.6612,20.192,20.4897,67500.0],["2021-12-13",20.4536,21.4371,20.3363,21.0401,221300.0],["2021-12-14",21.0942,21.7619,21.0672,21.3559,114400.0],["2021-12-15",21.4371,22.1769,21.0762,22.1408,247900.0],["2021-12-16",22.3573,23.0701,21.9423,22.3122,175400.0],["2021-12-17",22.3754,22.5829,21.1303,21.2837,503200.0],["2021-12-20",20.9679,20.9769,19.5243,20.1288,176100.0],["2021-12-21",20.3454,21.1754,20.3454,20.6882,108700.0],["2021-12-22",20.6882,20.9228,20.4356,20.8596,68600.0],["2021-12-23",20.7694,21.4912,20.7243,21.0491,82000.0],["2021-12-27",21.0672,21.3468,20.8867,21.2656,55700.0],["2021-12-28",21.2927,21.7529,21.2296,21.419,36800.0],["2021-12-29",21.6175,21.6175,20.9769,21.3288,86100.0],["2021-12-30",21.3198,21.6175,21.0491,21.2025,76700.0],["2021-12-31",21.392,21.4461,20.8236,20.9228,75100.0],["2022-01-03",21.0581,21.8341,21.0581,21.392,102600.0],["2022-01-04",21.6536,22.0506,21.2656,21.6356,53100.0],["2022-01-05",21.807,22.0777,21.2837,21.3649,80400.0],["2022-01-06",21.5634,22.0596,21.3198,21.8341,91200.0],["2022-01-07",21.8521,22.5558,21.6085,22.4205,52500.0],["2022-01-10",22.5197,22.7994,22.0957,22.2942,99400.0],["2022-01-11",22.231,22.231,21.5544,21.8972,63500.0],["2022-01-12",21.8431,22.5107,21.6536,21.7077,80000.0],["2022-01-13",21.9333,22.5468,21.6265,22.3122,70100.0],["2022-01-14",21.9604,23.0611,21.9604,22.9077,77100.0],["2022-01-18",22.6551,22.9258,22.3303,22.4476,55600.0],["2022-01-19",22.5468,22.5558,21.6356,21.7438,42900.0],["2022-01-20",21.7799,22.3303,21.5273,21.6356,53100.0],["2022-01-21",21.2927,22.0686,21.2747,21.5995,77900.0],["2022-01-24",21.2656,22.5198,21.1664,22.3934,75400.0],["2022-01-25",22.1408,22.6641,21.7077,22.4205,49700.0],["2022-01-26",22.5107,23.007,21.9965,22.2581,65800.0],["2022-01-27",22.3213,22.7092,21.6175,21.7529,46600.0],["2022-01-28",21.7438,21.9965,21.4371,21.9965,37400.0],["2022-01-31",21.7889,22.5649,21.7889,22.5017,70100.0],["2022-02-01",22.4656,22.6822,21.7529,21.9694,53000.0],["2022-02-02",21.9423,21.9423,21.4281,21.7077,55300.0],["2022-02-03",21.5544,21.9062,21.2296,21.41,50400.0],["2022-02-04",21.4371,21.5905,20.7153,21.3649,66300.0],["2022-02-07",21.6356,21.6987,21.392,21.4641,40200.0],["2022-02-08",21.5363,22.1769,21.41,21.7709,33600.0],["2022-02-09",21.6987,21.9333,20.9408,21.0401,56400.0],["2022-02-10",20.9318,21.8521,20.7965,21.0401,72600.0],["2022-02-11",21.3469,21.5183,21.022,21.2927,54700.0],["2022-02-14",21.419,21.6716,20.9499,20.995,58100.0],["2022-02-15",24.0896,25.7046,23.4581,25.6956,306100.0],["2022-02-16",25.7498,26.5618,25.7137,26.4986,116200.0],["2022-02-17",26.2009,26.5166,25.8309,25.8941,112700.0],["2022-02-18",25.8309,27.049,25.8309,26.6249,127700.0],["2022-02-22",26.0385,26.4625,24.4596,25.0099,241700.0],["2022-02-23",25.3437,25.3708,24.4956,24.9197,78800.0],["2022-02-24",24.2881,24.8836,23.9092,24.7302,69600.0],["2022-02-25",24.4866,25.2896,24.4325,25.1723,50900.0],["2022-02-28",24.8295,25.2445,24.8024,24.9107,97400.0],["2022-03-01",24.9197,24.9468,24.0536,24.1257,97700.0],["2022-03-02",24.2881,25.1904,24.2881,25.0821,62600.0],["2022-03-03",25.0549,25.4994,24.7555,25.4631,68400.0],["2022-03-04",25.1002,25.2363,24.7555,25.0821,95600.0],["2022-03-07",25.0458,25.2817,23.8665,24.9914,68400.0],["2022-03-08",25.0912,25.4631,24.184,25.073,85200.0],["2022-03-09",25.3724,25.4177,24.4108,24.8462,88400.0],["2022-03-10",24.4834,24.8372,24.2385,24.683,93100.0],["2022-03-11",24.946,25.4177,24.7465,25.2635,62000.0],["2022-03-14",25.3633,25.8169,25.2272,25.5266,76500.0],["2022-03-15",25.6264,25.8985,25.0458,25.4903,68600.0],["2022-03-16",25.6264,25.9076,25.2,25.6354,81600.0],["2022-03-17",25.6627,26.4519,25.4812,26.1162,82700.0],["2022-03-18",25.9983,26.2342,25.3905,25.7715,170100.0],["2022-03-21",26.6696,28.1754,26.5698,28.0847,144000.0],["2022-03-22",28.1028,28.4022,27.1231,27.4588,106300.0],["2022-03-23",27.5404,27.7581,27.1685,27.3136,51100.0],["2022-03-24",27.5223,27.6765,27.1141,27.6311,70500.0],["2022-03-25",27.6674,28.2026,27.6402,28.0938,63200.0],["2022-03-28",28.2026,28.3296,27.6402,27.7763,61800.0],["2022-03-29",27.8398,28.1482,27.7128,27.8761,81000.0],["2022-03-30",28.0121,28.375,27.7672,27.8942,68700.0],["2022-03-31",27.867,28.257,27.8398,28.1845,53800.0],["2022-04-01",28.3659,29.1007,28.2208,29.0009,89100.0],["2022-04-04",28.7197,29.1279,27.5767,27.9849,81400.0],["2022-04-05",27.7128,28.502,27.7128,27.8579,80100.0],["2022-04-06",27.8579,28.1119,27.5041,27.5404,58500.0],["2022-04-07",27.4951,27.8035,27.1685,27.2229,71800.0],["2022-04-08",27.4225,28.7378,26.8238,26.978,73700.0],["2022-04-11",27.0506,27.7037,26.7512,27.0052,63500.0],["2022-04-12",27.1685,27.613,26.7149,26.724,55400.0],["2022-04-13",26.7421,26.9599,26.3974,26.7875,43500.0],["2022-04-14",26.8147,27.1776,26.5879,26.8419,39700.0],["2022-04-18",26.5789,27.0506,26.3067,26.8238,39700.0],["2022-04-19",26.9145,27.1957,26.7059,26.8238,44000.0],["2022-04-20",26.9689,27.6221,26.9689,27.5586,39800.0],["2022-04-21",27.4678,28.5836,27.1957,27.4225,42400.0],["2022-04-22",27.3408,28.0303,27.2683,27.3318,61600.0],["2022-04-25",27.3318,27.4406,26.4337,27.3227,72600.0],["2022-04-26",27.0869,27.486,26.8601,26.9871,76700.0],["2022-04-27",27.1503,27.7672,26.8691,27.1413,76100.0],["2022-04-28",27.2229,27.7672,26.6424,27.6946,83800.0],["2022-04-29",27.486,27.6039,26.4246,26.5698,56000.0],["2022-05-02",26.8329,27.2773,26.3249,26.7059,77300.0],["2022-05-03",26.6605,27.5041,26.6605,27.0596,47900.0],["2022-05-04",27.3227,28.1845,27.1685,28.13,65900.0],["2022-05-05",29.0462,29.8717,27.359,27.8307,85700.0],["2022-05-06",27.5767,28.0121,27.105,27.486,93900.0],["2022-05-09",27.1141,27.9577,27.1141,27.6493,116000.0],["2022-05-10",27.7944,28.1391,26.7694,26.8056,102600.0],["2022-05-11",27.0324,27.4316,26.6786,26.7784,52800.0],["2022-05-12",26.7059,27.4497,26.5698,27.3318,77000.0],["2022-05-13",27.5858,27.7944,26.9236,27.1231,56800.0],["2022-05-16",26.9417,27.7037,26.9145,27.232,95500.0],["2022-05-17",27.5767,28.2026,27.5767,28.1845,49000.0],["2022-05-18",28.1754,28.765,27.7944,28.5655,149000.0],["2022-05-19",28.384,28.384,27.3771,27.6583,99200.0],["2022-05-20",27.8307,27.8307,26.3521,26.6968,110200.0],["2022-05-23",27.1231,28.121,26.8691,27.3318,200000.0],["2022-05-24",27.4225,27.6583,26.47,27.6039,75900.0],["2022-05-25",27.4497,27.9577,27.1866,27.6311,44600.0],["2022-05-26",27.9668,28.8739,27.7491,28.5564,59900.0],["2022-05-27",28.5655,28.7378,28.248,28.7378,61300.0],["2022-05-31",28.7378,29.4817,28.0938,29.4,106300.0],["2022-06-01",29.3456,29.7629,28.9102,29.7175,91100.0],["2022-06-02",29.7449,29.8634,29.2617,29.7722,61600.0],["2022-06-03",29.5079,29.7449,29.3073,29.517,39600.0],["2022-06-06",29.7358,30.3283,29.6537,30.1551,54500.0],["2022-06-07",30.0366,30.5288,29.9728,30.1277,96300.0],["2022-06-08",29.8816,30.3465,29.444,29.599,40000.0],["2022-06-09",29.5443,29.6993,29.043,29.1979,95100.0],["2022-06-10",28.9244,28.9974,28.4048,28.5963,66400.0],["2022-06-13",28.177,28.8515,27.6665,28.5689,85900.0],["2022-06-14",28.4322,28.97,28.4048,28.9062,54600.0],["2022-06-15",28.9518,29.7175,28.4778,29.0247,96000.0],["2022-06-16",28.7695,28.7695,28.0584,28.3684,118600.0],["2022-06-17",28.6145,30.0092,28.6145,29.6902,389500.0],["2022-06-21",30.0822,31.486,29.5443,31.2946,169700.0],["2022-06-22",30.8388,32.1879,30.8388,31.7139,141300.0],["2022-06-23",31.723,32.4705,31.6045,31.7959,138000.0],["2022-06-24",32.0967,33.9655,31.8142,33.8379,248400.0],["2022-06-27",32.8351,33.0448,29.2435,29.6446,193600.0],["2022-06-28",29.6081,30.702,29.6081,30.1824,84900.0],["2022-06-29",30.1733,30.7567,29.7904,30.2462,89100.0],["2022-06-30",30.0822,31.3675,29.9272,31.2034,132600.0],["2022-07-01",31.1031,31.486,30.7385,31.2672,67000.0],["2022-07-05",30.8752,31.1578,29.8087,31.1578,116600.0],["2022-07-06",30.9482,31.5771,30.5653,31.3857,96300.0],["2022-07-07",31.5771,32.2335,30.6565,30.702,116400.0],["2022-07-08",30.8023,31.0758,30.1004,31.0667,65600.0],["2022-07-11",30.939,31.6318,29.9181,31.5316,61600.0],["2022-07-12",31.5316,31.805,30.5653,30.775,82200.0],["2022-07-13",30.62,30.9573,30.073,30.7294,36800.0],["2022-07-14",30.5835,30.5835,28.9427,29.4714,75100.0],["2022-07-15",30.0639,30.4103,29.4805,30.2007,62600.0],["2022-07-18",30.2007,31.2763,29.7084,29.7996,54800.0],["2022-07-19",30.1733,30.9573,29.8725,30.5562,87200.0],["2022-07-20",30.465,30.5379,29.7996,30.2918,70500.0],["2022-07-21",30.1277,30.1277,29.3255,29.7996,56200.0],["2022-07-22",29.6537,30.0913,29.3802,29.7813,51900.0],["2022-07-25",30.2371,30.62,29.7631,30.31,56200.0],["2022-07-26",30.3374,30.6929,30.2007,30.465,44000.0],["2022-07-27",30.7203,30.7203,29.8998,30.3192,64900.0],["2022-07-28",30.3739,30.5471,29.4076,29.836,38900.0],["2022-07-29",29.9454,30.228,29.8269,29.9272,47700.0],["2022-08-01",29.9272,30.2462,29.3529,29.9181,51600.0],["2022-08-02",30.1277,30.2371,29.3985,29.3985,40800.0],["2022-08-03",29.444,29.5352,28.8151,29.4258,122000.0],["2022-08-04",29.1068,29.1615,22.6528,23.0539,244400.0],["2022-08-05",23.8743,25.4513,23.6282,25.3511,236000.0],["2022-08-08",25.3511,26.4723,25.2964,25.7522,141800.0],["2022-08-09",25.6428,26.6546,25.0138,26.6546,110700.0],["2022-08-10",26.5088,27.1833,25.7795,26.2262,100400.0],["2022-08-11",26.4176,27.2107,26.4176,26.7458,53700.0],["2022-08-12",26.7367,27.4295,26.4723,27.3109,62500.0],["2022-08-15",27.1104,27.6027,26.5179,27.6027,79300.0],["2022-08-16",27.6756,27.9946,27.4659,27.7759,61300.0],["2022-08-17",27.5844,27.8579,27.4021,27.7485,39100.0],["2022-08-18",27.712,28.2772,27.6665,28.022,49700.0],["2022-08-19",27.9673,28.0676,27.5388,27.7667,54300.0],["2022-08-22",27.2289,27.7941,26.5635,26.846,98200.0],["2022-08-23",26.846,26.8916,26.3538,26.3629,46300.0],["2022-08-24",26.372,26.9919,26.2717,26.8643,48000.0],["2022-08-25",26.8005,27.8488,26.7822,27.5297,53000.0],["2022-08-26",27.4386,27.6665,27.2107,27.3839,42000.0],["2022-08-29",27.156,27.4659,26.9737,27.393,48600.0],["2022-08-30",27.3292,27.3565,26.1988,26.8187,76800.0],["2022-08-31",26.7822,27.0922,26.5999,26.8278,90400.0],["2022-09-01",26.782,26.8461,26.0396,26.8278,76900.0],["2022-09-02",27.0386,27.3319,26.3787,26.7545,59300.0],["2022-09-06",26.7728,26.892,25.8471,26.6353,97300.0],["2022-09-07",26.4704,27.2219,26.452,27.2219,53700.0],["2022-09-08",27.1669,27.3594,26.9653,27.1669,49000.0],["2022-09-09",27.4327,27.6619,27.1394,27.4511,54400.0],["2022-09-12",27.7169,28.166,27.6252,27.8269,38100.0],["2022-09-13",27.5152,28.3401,27.1303,27.6619,62700.0],["2022-09-14",27.6619,27.7719,27.057,27.3411,90400.0],["2022-09-15",27.4969,27.7627,26.9653,27.6802,66300.0],["2022-09-16",27.6252,28.2118,27.1211,27.9827,148400.0],["2022-09-19",27.7994,28.1935,27.5061,27.9002,72700.0],["2022-09-20",27.7077,27.7077,27.2586,27.5886,40400.0],["2022-09-21",27.7352,28.1935,27.6161,27.6161,40700.0],["2022-09-22",27.6069,27.7535,26.5162,27.0295,45900.0],["2022-09-23",26.672,26.7545,26.2595,26.7453,51200.0],["2022-09-26",26.4154,26.7453,25.7646,26.0029,59800.0],["2022-09-27",26.0579,26.4704,25.9296,26.2137,56200.0],["2022-09-28",26.2779,26.9195,26.2045,26.7728,80400.0],["2022-09-29",26.617,26.7453,25.3246,26.5253,52600.0],["2022-09-30",26.452,27.3136,26.3054,26.3329,148800.0],["2022-10-03",27.002,27.002,26.2229,26.4979,65700.0],["2022-10-04",26.6995,27.6619,26.6995,27.4969,50200.0],["2022-10-05",27.112,27.7077,26.9653,27.4511,44200.0],["2022-10-06",27.2586,27.3594,26.9378,27.1761,42400.0],["2022-10-07",26.9745,27.0936,26.3879,26.6812,45300.0],["2022-10-10",26.7911,27.6802,26.4429,27.4877,33700.0],["2022-10-11",27.5519,28.3768,27.0753,28.1935,62400.0],["2022-10-12",28.1202,28.2302,27.2678,27.3778,54800.0],["2022-10-13",27.0753,29.3025,26.9195,29.1834,73500.0],["2022-10-14",29.2384,29.7058,28.5418,29.0367,78200.0],["2022-10-17",29.165,29.4125,27.4969,28.9267,74500.0],["2022-10-18",28.9726,29.9808,28.9726,29.5225,57200.0],["2022-10-19",29.2475,29.7883,29.0734,29.5958,57800.0],["2022-10-20",29.3942,29.3942,28.3951,29.0642,89500.0],["2022-10-21",29.275,30.2283,29.0367,30.0083,52000.0],["2022-10-24",30.1366,30.7599,29.77,30.3199,51000.0],["2022-10-25",30.2741,30.8149,29.9716,30.769,79100.0],["2022-10-26",30.989,31.1357,30.4757,30.8882,51900.0],["2022-10-27",29.9533,30.5399,28.8718,29.1009,92900.0],["2022-10-28",28.2943,28.4043,23.519,23.9406,236700.0],["2022-10-31",24.1514,25.0772,23.8307,24.8389,141400.0],["2022-11-01",24.7472,25.563,24.5272,24.9947,105400.0],["2022-11-02",24.6647,25.0222,24.1698,24.4814,105400.0],["2022-11-03",23.9773,24.7564,23.0332,23.9131,79600.0],["2022-11-04",23.9865,24.7564,23.9406,24.7472,50100.0],["2022-11-07",24.9397,26.2504,24.069,25.8563,81900.0],["2022-11-08",26.1037,26.5254,25.5355,25.9113,73200.0],["2022-11-09",25.9112,26.4245,25.5905,25.9387,62700.0],["2022-11-10",26.5254,27.7077,23.8856,26.9286,101000.0],["2022-11-11",27.1944,29.4767,25.6454,26.1862,71800.0],["2022-11-14",26.1771,26.6445,25.8563,26.4887,78300.0],["2022-11-15",26.6995,27.2586,26.4612,27.2219,74800.0],["2022-11-16",27.0295,27.4694,26.6262,27.3136,85000.0],["2022-11-17",26.8736,28.221,26.8553,28.0927,74800.0],["2022-11-18",28.6334,28.9451,27.1486,27.3411,74600.0],["2022-11-21",27.3228,27.946,27.0386,27.7352,76700.0],["2022-11-22",27.6802,27.8635,27.0661,27.5977,55400.0],["2022-11-23",27.5977,27.5977,27.1578,27.3869,36600.0],["2022-11-25",26.9745,27.781,26.9745,27.2678,31100.0],["2022-11-28",27.1853,27.4144,26.8095,27.002,45600.0],["2022-11-29",26.9928,27.7719,26.4337,27.5244,48700.0],["2022-11-30",27.6161,28.1568,26.8645,28.001,122000.0],["2022-12-01",28.0194,28.0194,26.3702,26.8493,52100.0],["2022-12-02",26.6281,27.3008,26.5176,26.8677,41200.0],["2022-12-05",26.6834,27.1441,26.2319,26.4254,51600.0],["2022-12-06",26.3241,26.8124,26.103,26.7571,57800.0],["2022-12-07",26.7295,27.1994,26.1582,26.1675,56200.0],["2022-12-08",26.2596,26.9967,26.0108,26.3609,43300.0],["2022-12-09",26.3149,26.5544,26.0569,26.103,34200.0],["2022-12-12",25.9924,26.407,24.5089,24.8591,87200.0],["2022-12-13",25.4027,25.5225,24.2694,24.4076,93000.0],["2022-12-14",24.509,24.8683,23.864,24.1128,99800.0],["2022-12-15",24.0206,24.4445,23.8456,24.0206,84200.0],["2022-12-16",23.8456,24.4629,23.3111,24.0298,382000.0],["2022-12-19",24.3062,24.9512,24.1312,24.5182,84400.0],["2022-12-20",24.555,25.3751,24.555,24.942,59800.0],["2022-12-21",25.0618,26.0569,24.813,25.8634,95400.0],["2022-12-22",25.6975,25.9371,25.2184,25.8081,78600.0],["2022-12-23",25.7713,26.278,25.5409,26.1767,56900.0],["2022-12-27",26.1859,26.5821,25.8358,26.1951,64200.0],["2022-12-28",26.0937,26.407,25.1355,25.2276,55000.0],["2022-12-29",25.3474,25.8634,25.0157,25.5501,42800.0],["2022-12-30",25.5409,25.5409,24.9604,25.2092,42900.0],["2023-01-03",25.3198,25.6146,24.9696,25.4119,49300.0],["2023-01-04",25.6146,25.7528,25.2645,25.3751,48500.0],["2023-01-05",25.4948,25.5593,24.8314,25.458,46300.0],["2023-01-06",25.7436,26.5452,25.7436,26.4347,40100.0],["2023-01-09",26.6374,26.6926,25.3474,25.4211,52700.0],["2023-01-10",25.5685,26.2872,25.4764,26.2596,76500.0],["2023-01-11",26.2227,26.4715,26.0937,26.3517,50100.0],["2023-01-12",26.3886,26.9138,26.3886,26.7479,41300.0],["2023-01-13",26.8124,27.7707,26.5637,27.7154,43400.0],["2023-01-17",27.5864,28.0747,27.4021,28.0194,60400.0],["2023-01-18",27.8352,27.8812,27.3192,27.6509,35200.0],["2023-01-19",27.5219,27.7615,26.2043,27.5035,47600.0],["2023-01-20",27.7891,27.7891,26.9875,27.4666,93900.0],["2023-01-23",25.716,27.7338,25.716,27.7154,32300.0],["2023-01-24",27.7246,28.3143,27.7062,28.0379,31900.0],["2023-01-25",27.9365,28.4894,27.9365,28.4525,23400.0],["2023-01-26",28.5631,29.0053,28.1116,28.2959,30800.0],["2023-01-27",28.2959,28.2959,27.743,27.9549,26200.0],["2023-01-30",27.8812,28.5354,27.5495,28.3327,42400.0],["2023-01-31",28.3972,29.3002,28.3972,29.0145,88200.0],["2023-02-01",29.0698,29.0698,28.3235,28.4617,79700.0],["2023-02-02",28.5354,28.7934,27.7246,28.5446,91300.0],["2023-02-03",28.3604,29.4015,28.0747,29.1712,82000.0],["2023-02-06",29.0238,29.5766,28.8763,29.5029,42300.0],["2023-02-07",29.2265,29.982,29.0698,29.6042,57900.0],["2023-02-08",29.2449,29.853,28.9408,29.0053,70400.0],["2023-02-09",29.0422,29.3923,27.9549,28.3051,62700.0],["2023-02-10",28.1761,29.1251,27.8444,28.517,53800.0],["2023-02-13",27.7522,27.7522,24.7024,25.9463,285800.0],["2023-02-14",25.845,26.4623,25.7989,25.891,112900.0],["2023-02-15",25.5593,26.0753,25.4948,25.7897,58000.0],["2023-02-16",25.3382,25.4303,23.8916,24.2417,113300.0],["2023-02-17",24.2694,26.4439,24.2694,26.1582,116200.0],["2023-02-21",25.891,26.5176,25.8726,26.1122,81200.0],["2023-02-22",26.1582,26.7756,25.974,26.0937,96000.0],["2023-02-23",26.3425,26.8493,26.0845,26.4715,71200.0],["2023-02-24",26.232,26.4715,26.0477,26.1582,78800.0],["2023-02-27",26.1859,26.6926,26.0477,26.103,76400.0],["2023-02-28",26.0661,26.4531,26.0661,26.2964,80300.0],["2023-03-01",26.2227,26.7848,26.2227,26.7571,50800.0],["2023-03-02",26.6926,26.7571,25.9832,26.1767,51400.0],["2023-03-03",26.1214,26.4899,25.6791,26.2043,54800.0],["2023-03-06",26.1859,26.2412,24.9512,25.1447,110700.0],["2023-03-07",24.8867,25.1723,24.7577,24.8591,55000.0],["2023-03-08",24.9236,25.4488,24.6287,25.4488,79600.0],["2023-03-09",25.3932,25.7546,23.3172,25.0225,61500.0],["2023-03-10",24.7908,25.4951,24.4571,25.1522,91800.0],["2023-03-13",24.6888,24.6888,23.2709,23.4933,92600.0],["2023-03-14",24.2069,24.5035,23.7621,23.9382,89700.0],["2023-03-15",23.4655,23.7713,22.9095,23.6694,125000.0],["2023-03-16",23.345,24.7259,23.1133,24.3552,81000.0],["2023-03-17",23.966,24.0957,23.1226,23.9845,405000.0],["2023-03-20",23.9845,25.1244,23.9845,24.4942,106000.0],["2023-03-21",24.8834,25.2356,24.7444,24.9205,69500.0],["2023-03-22",24.6981,25.2171,24.1976,24.3181,62000.0],["2023-03-23",24.383,24.4571,23.6138,23.7435,55800.0],["2023-03-24",23.725,24.6425,23.2616,24.4479,56600.0],["2023-03-27",24.661,24.8464,24.4479,24.5035,68500.0],["2023-03-28",24.4386,24.6796,23.8918,24.2162,73300.0],["2023-03-29",24.0864,24.4942,24.0308,24.4293,52300.0],["2023-03-30",24.4386,24.5405,23.8177,24.142,38300.0],["2023-03-31",24.2533,24.7815,24.0957,24.6054,108600.0],["2023-04-03",24.5869,24.9947,24.4942,24.7908,67700.0],["2023-04-04",24.9669,24.9669,24.1791,24.6703,110400.0],["2023-04-05",24.5962,25.0503,24.4942,24.9761,52900.0],["2023-04-06",25.0966,25.6712,25.0966,25.6063,53300.0],["2023-04-10",25.5136,26.1531,25.1429,26.0975,70300.0],["2023-04-11",26.1994,26.3663,25.8658,25.9678,49100.0],["2023-04-12",26.0419,26.2643,25.7917,26.0234,41200.0],["2023-04-13",25.9863,26.079,25.6527,25.7917,40200.0],["2023-04-14",25.838,26.4867,24.9483,25.2542,52600.0],["2023-04-17",25.2263,25.7268,25.1151,25.4395,57600.0],["2023-04-18",25.6249,25.6249,25.0317,25.3561,55600.0],["2023-04-19",25.3468,25.56,25.18,25.319,41100.0],["2023-04-20",25.1893,25.597,25.1893,25.4395,49400.0],["2023-04-21",25.3005,25.56,24.7074,25.1707,54900.0],["2023-04-24",25.1893,25.3376,24.8742,24.9298,36400.0],["2023-04-25",24.8,25.0688,24.5498,24.9947,40700.0],["2023-04-26",24.8742,24.9576,24.2718,24.5776,44600.0],["2023-04-27",24.5127,24.9761,24.3274,24.9669,37000.0],["2023-04-28",24.9391,25.2171,24.7908,24.9298,52200.0],["2023-05-01",24.9205,25.458,24.9205,25.0317,52200.0],["2023-05-02",24.9576,25.1337,24.4386,24.9483,63700.0],["2023-05-03",25.0039,25.5414,24.9947,25.2634,65700.0],["2023-05-04",25.0132,25.1522,24.3274,25.0225,67400.0],["2023-05-05",25.4024,25.6897,25.1059,25.421,67800.0],["2023-05-08",25.5229,25.5507,25.1244,25.4024,50300.0],["2023-05-09",24.1235,25.2356,22.4739,22.8446,95800.0],["2023-05-10",22.9373,23.0021,22.1958,22.7056,82200.0],["2023-05-11",22.4368,22.8816,21.9549,22.6129,85200.0],["2023-05-12",22.6778,22.928,22.5573,22.7334,63000.0],["2023-05-15",22.7148,22.7334,22.3627,22.4553,62100.0],["2023-05-16",22.3071,22.4183,21.8808,21.9271,45900.0],["2023-05-17",22.0198,22.2885,21.8715,22.1495,71800.0],["2023-05-18",22.0846,22.1402,21.5657,21.9642,49300.0],["2023-05-19",22.3627,22.3627,21.6398,21.7047,61600.0],["2023-05-22",21.7047,21.8993,21.2969,21.5008,66000.0],["2023-05-23",21.5008,21.7695,21.4174,21.5657,81100.0],["2023-05-24",21.6398,21.6398,21.1764,21.3247,57900.0],["2023-05-25",21.1764,21.3062,20.4443,20.7779,58900.0],["2023-05-26",20.6852,20.9169,20.4906,20.5555,52500.0],["2023-05-30",20.5648,20.8891,20.3516,20.4628,55200.0],["2023-05-31",20.5091,20.5462,19.7955,19.9068,145100.0],["2023-06-01",19.9815,20.5977,19.4679,20.2149,81300.0],["2023-06-02",20.4483,20.8685,20.3456,20.7284,116700.0],["2023-06-05",20.607,20.8125,20.0375,20.1775,107900.0],["2023-06-06",20.2616,21.4474,20.2616,21.3727,88800.0],["2023-06-07",21.4661,22.2784,21.3727,22.0263,141500.0],["2023-06-08",22.0356,22.129,21.41,21.6061,124500.0],["2023-06-09",21.6248,21.8115,21.4007,21.7368,42800.0],["2023-06-12",21.6621,21.9329,21.5314,21.6154,62900.0],["2023-06-13",21.5968,22.157,21.5968,21.8862,74500.0],["2023-06-14",21.9049,22.1103,21.2326,21.298,70900.0],["2023-06-15",21.298,21.5781,21.214,21.4287,72900.0],["2023-06-16",21.6901,21.9049,21.2046,21.5408,260900.0],["2023-06-20",21.5221,21.5221,21.0366,21.0552,89200.0],["2023-06-21",20.9899,21.1393,20.7191,21.0179,65300.0],["2023-06-22",21.0646,21.0646,20.607,20.8031,191500.0],["2023-06-23",20.7004,21.1579,20.5323,20.7004,213100.0],["2023-06-26",20.6351,20.9525,20.4483,20.7658,106600.0],["2023-06-27",20.8311,21.1859,19.9068,20.9152,65900.0],["2023-06-28",20.9712,20.9712,20.467,20.7098,53800.0],["2023-06-29",20.8498,21.354,20.8498,21.214,85200.0],["2023-06-30",21.2606,21.4287,21.1393,21.1579,94000.0],["2023-07-03",21.242,21.6715,21.0926,21.6341,36800.0],["2023-07-05",21.5874,21.6715,21.0739,21.5314,83900.0],["2023-07-06",21.0552,21.4847,21.0179,21.1206,70400.0],["2023-07-07",21.0926,21.5968,21.0832,21.41,78400.0],["2023-07-10",21.3167,21.8395,21.1019,21.1766,66100.0],["2023-07-11",21.1859,21.298,21.0272,21.2326,63900.0],["2023-07-12",21.4941,21.7742,21.382,21.5501,60800.0],["2023-07-13",21.5034,21.8302,21.0085,21.0646,57200.0],["2023-07-14",21.0085,21.0085,20.4016,20.8965,57700.0],["2023-07-17",21.1766,21.7182,21.1579,21.27,84900.0],["2023-07-18",21.27,21.4474,20.4763,21.438,48100.0],["2023-07-19",21.3634,21.6621,21.1486,21.2793,92600.0],["2023-07-20",21.382,22.0356,21.3167,21.9516,44000.0],["2023-07-21",21.9983,22.185,21.5874,21.8489,46100.0],["2023-07-24",21.7648,22.1757,21.6808,21.9796,44800.0],["2023-07-25",21.9049,22.2224,21.8302,21.8769,55200.0],["2023-07-26",21.9142,22.6332,21.9142,22.4558,66400.0],["2023-07-27",22.4465,22.5585,22.073,22.2504,122400.0],["2023-07-28",22.2504,22.6986,22.2504,22.3531,57700.0],["2023-07-31",22.2877,22.8106,22.2877,22.4465,60800.0],["2023-08-01",22.2504,22.2691,18.3288,19.5053,187500.0],["2023-08-02",19.4679,19.608,19.2905,19.4306,101300.0],["2023-08-03",19.3932,19.9068,19.3839,19.7107,101200.0],["2023-08-04",19.72,20.0375,19.3745,19.4119,83700.0],["2023-08-07",19.4119,20.5323,19.3185,19.6453,166100.0],["2023-08-08",19.4212,19.4959,18.2261,18.7956,97300.0],["2023-08-09",18.5809,18.9824,18.3568,18.6649,105600.0],["2023-08-10",18.6649,19.9348,18.5342,18.5996,69800.0],["2023-08-11",18.4502,18.7209,18.4408,18.5529,90300.0],["2023-08-14",18.4688,19.0011,18.2354,18.2914,88000.0],["2023-08-15",18.1234,18.3288,17.8713,17.8899,69600.0],["2023-08-16",17.8713,18.3755,17.8713,17.946,79600.0],["2023-08-17",17.974,18.749,17.974,18.1514,99300.0],["2023-08-18",18.1607,18.9917,18.1607,18.5062,101100.0],["2023-08-21",18.4595,18.7676,18.1981,18.6276,93400.0],["2023-08-22",18.6462,18.9264,18.2541,18.7303,122600.0],["2023-08-23",18.6929,19.1691,18.6929,18.917,64400.0],["2023-08-24",18.7863,19.2158,18.086,19.0758,115400.0],["2023-08-25",19.1038,19.2998,19.0011,19.0851,103000.0],["2023-08-28",19.0944,19.3559,18.7863,18.973,64700.0],["2023-08-29",18.8236,18.9357,18.6649,18.833,70600.0],["2023-08-30",18.8517,19.0104,18.6836,18.7956,74500.0],["2023-08-31",18.8803,18.9556,18.5698,18.6074,113600.0],["2023-09-01",18.5227,19.1062,18.5227,18.9368,82700.0],["2023-09-05",18.7956,18.8333,17.8921,18.2403,148600.0],["2023-09-06",18.1368,18.3345,17.9109,17.9109,69500.0],["2023-09-07",18.0239,18.3721,17.638,17.685,150900.0],["2023-09-08",17.7509,17.9203,17.3274,17.6003,81800.0],["2023-09-11",17.7509,17.8168,17.4968,17.8074,78900.0],["2023-09-12",17.7886,18.2968,17.7791,18.2592,97700.0],["2023-09-13",18.2497,18.5792,18.118,18.2968,128500.0],["2023-09-14",18.4474,18.8427,18.3156,18.8239,143600.0],["2023-09-15",18.918,19.0027,18.5039,18.6827,448900.0],["2023-09-18",18.7486,18.8427,18.3721,18.5415,86700.0],["2023-09-19",18.5698,18.7486,18.3627,18.5886,73000.0],["2023-09-20",18.6921,18.8521,18.438,18.4568,71200.0],["2023-09-21",18.438,18.6545,18.2403,18.4568,95300.0],["2023-09-22",18.5039,18.7203,18.3721,18.6545,133100.0],["2023-09-25",18.5227,18.9745,18.5227,18.9745,74300.0],["2023-09-26",18.7956,19.2662,18.7956,18.9462,63300.0],["2023-09-27",19.078,19.2756,18.7109,18.8615,63500.0],["2023-09-28",18.8051,19.3698,18.5133,18.5321,111200.0],["2023-09-29",18.5886,18.6639,18.3062,18.5886,120400.0],["2023-10-02",18.5698,18.5698,17.9392,18.2121,151100.0],["2023-10-03",18.2215,18.5698,18.1839,18.3439,89400.0],["2023-10-04",18.2968,18.6921,18.1086,18.5886,65300.0],["2023-10-05",18.5415,18.8145,17.8733,18.5886,80900.0],["2023-10-06",18.3627,18.4474,18.0709,18.2874,88700.0],["2023-10-09",18.1745,18.4003,18.0615,18.1274,59400.0],["2023-10-10",18.2121,18.2968,17.9297,17.9862,157400.0],["2023-10-11",17.9486,18.2215,17.9486,18.1744,47900.0],["2023-10-12",18.2403,18.2403,17.685,17.8168,106700.0],["2023-10-13",17.6286,18.1839,17.6286,18.165,95000.0],["2023-10-16",18.3533,19.6145,18.3156,19.5486,159700.0],["2023-10-17",19.5204,20.3016,19.1062,20.2451,113600.0],["2023-10-18",20.1039,20.1415,19.7274,19.8121,55400.0],["2023-10-19",19.831,19.831,19.238,19.4168,78800.0],["2023-10-20",19.4168,20.0945,18.9651,18.9651,59800.0],["2023-10-23",18.8239,19.0027,18.645,18.918,80500.0],["2023-10-24",19.1439,19.558,18.9933,19.1721,52200.0],["2023-10-25",19.0686,19.6521,19.0686,19.4827,53400.0],["2023-10-26",19.558,19.831,19.1721,19.3133,72900.0],["2023-10-27",19.238,19.238,18.4192,18.6074,62100.0],["2023-10-30",18.6545,19.1439,18.6545,19.0498,81000.0],["2023-10-31",19.2945,19.2945,18.6356,18.9556,58700.0],["2023-11-01",18.8427,19.2568,18.8427,19.2098,59500.0],["2023-11-02",19.6333,19.8968,17.9203,18.485,123700.0],["2023-11-03",18.7862,19.2945,18.5603,18.6262,111300.0],["2023-11-06",18.6262,18.8427,17.8168,18.7298,90800.0],["2023-11-07",18.8145,19.0968,18.4945,18.9839,133100.0],["2023-11-08",19.0215,19.0215,18.3345,18.5698,61300.0],["2023-11-09",18.6921,18.7486,18.2027,18.5039,66000.0],["2023-11-10",18.5227,18.645,18.1745,18.485,67400.0],["2023-11-13",18.4756,18.6733,18.165,18.5133,50800.0],["2023-11-14",18.8992,19.2474,18.6733,19.2192,69800.0],["2023-11-15",19.1533,19.3227,18.8427,18.918,52900.0],["2023-11-16",18.7298,18.8992,18.5603,18.6356,61700.0],["2023-11-17",18.7203,18.9745,18.5509,18.6639,86200.0],["2023-11-20",18.7862,18.9651,18.6262,18.8803,64800.0],["2023-11-21",18.8992,19.1909,18.8145,19.1251,59400.0],["2023-11-22",19.2474,19.5015,19.238,19.4639,56300.0],["2023-11-24",19.2286,19.9345,19.2286,19.7839,117400.0],["2023-11-27",19.7933,20.1039,19.558,20.0757,39800.0],["2023-11-28",20.0192,20.0192,19.5015,19.7368,57900.0],["2023-11-29",19.8027,19.8498,19.3886,19.5204,63400.0],["2023-11-30",19.4065,19.9567,19.4065,19.8144,80700.0],["2023-12-01",19.8808,20.3361,19.8808,20.1369,64600.0],["2023-12-04",19.9377,20.4499,19.9187,20.374,80100.0],["2023-12-05",20.4309,20.6491,20.1179,20.355,71400.0],["2023-12-06",20.4214,20.5068,19.7195,19.9377,155400.0],["2023-12-07",20.099,20.5068,19.5204,20.1179,93700.0],["2023-12-08",20.0895,20.3076,19.9377,20.1369,55600.0],["2023-12-11",20.1369,20.2223,19.8049,20.1179,139800.0],["2023-12-12",20.2128,20.2507,19.9377,20.0136,107000.0],["2023-12-13",20.0041,20.2412,19.4919,20.1653,153600.0],["2023-12-14",20.4499,20.4499,19.5204,19.5962,114200.0],["2023-12-15",19.5962,19.6057,18.2304,18.4865,685300.0],["2023-12-18",18.6098,19.1599,18.3632,19.103,129900.0],["2023-12-19",19.2073,19.5678,19.0651,19.2263,179100.0],["2023-12-20",19.3117,19.7859,18.9892,19.1599,82500.0],["2023-12-21",19.2927,19.3307,18.771,18.9513,67900.0],["2023-12-22",18.9607,19.3307,18.7236,19.122,58200.0],["2023-12-26",19.1504,19.5868,18.9797,19.2168,59200.0],["2023-12-27",19.2073,19.5962,18.9323,19.2168,95100.0],["2023-12-28",19.1504,19.3307,19.0176,19.1884,57400.0],["2023-12-29",19.1789,19.3022,18.9892,19.084,63300.0],["2024-01-02",19.1599,19.8429,19.1599,19.3686,93600.0],["2024-01-03",19.4255,19.7195,19.2263,19.2927,69700.0],["2024-01-04",19.4919,19.6247,19.3212,19.3212,129900.0],["2024-01-05",19.2737,20.4214,19.2737,20.2317,152400.0],["2024-01-08",20.2507,20.3361,19.8429,20.0895,102900.0],["2024-01-09",19.8998,20.1274,19.4919,19.5298,61300.0],["2024-01-10",19.5298,19.6911,19.3876,19.6911,41800.0],["2024-01-11",19.5678,19.729,19.3212,19.6911,76500.0],["2024-01-12",19.8334,20.1084,19.6532,19.9662,58800.0],["2024-01-16",19.7954,20.2317,19.5109,19.5109,114000.0],["2024-01-17",19.4445,19.7195,19.3686,19.5678,73400.0],["2024-01-18",19.5014,20.1843,19.3686,20.1653,141100.0],["2024-01-19",20.3645,20.8198,20.3645,20.6017,116200.0],["2024-01-22",20.7534,21.5217,20.6301,21.4743,131300.0],["2024-01-23",21.6355,21.8347,21.3415,21.3415,91400.0],["2024-01-24",21.6261,22.0149,21.3605,21.9675,64700.0],["2024-01-25",22.1952,22.2995,21.4269,21.7778,73500.0],["2024-01-26",21.9106,21.9106,21.3984,21.5122,57800.0],["2024-01-29",21.3794,21.7778,21.3415,21.7209,61600.0],["2024-01-30",21.683,21.8158,21.5502,21.645,46600.0],["2024-01-31",21.5786,21.6545,21.2372,21.2561,59300.0],["2024-02-01",21.1992,21.2561,20.7439,21.0759,63300.0],["2024-02-02",20.8388,21.3415,20.8388,21.038,55300.0],["2024-02-05",20.8008,20.8008,20.3266,20.5068,64700.0],["2024-02-06",20.393,20.8008,20.3456,20.6586,51300.0],["2024-02-07",20.6965,20.6965,19.9567,19.9946,58500.0],["2024-02-08",20.0326,20.3835,19.9662,20.3835,45300.0],["2024-02-09",20.3835,20.8388,20.1464,20.7629,60400.0],["2024-02-12",20.706,21.2561,20.706,21.1423,70200.0],["2024-02-13",20.8388,21.0285,20.1938,20.3266,80000.0],["2024-02-14",21.8537,23.8266,21.6735,23.6748,213000.0],["2024-02-15",23.7128,24.2345,23.0773,23.4851,143400.0],["2024-02-16",23.4282,23.5231,22.7643,23.0678,126200.0],["2024-02-20",22.7832,23.1721,22.4607,22.5556,112900.0],["2024-02-21",22.5556,22.6125,22.0529,22.2426,62800.0],["2024-02-22",22.1572,22.4513,21.9485,22.3849,75100.0],["2024-02-23",22.5082,23.0204,22.3849,22.8496,88100.0],["2024-02-26",22.7643,23.1152,22.7643,22.8022,138400.0],["2024-02-27",22.8022,22.8971,22.4607,22.603,88500.0],["2024-02-28",22.4607,22.5556,22.1857,22.3564,81400.0],["2024-02-29",22.584,22.584,21.9106,22.0908,203400.0],["2024-03-01",22.1193,22.1288,21.7873,21.8252,83700.0],["2024-03-04",21.7304,22.3849,21.4174,21.7778,72600.0],["2024-03-05",21.8063,21.9106,21.4838,21.5976,67400.0],["2024-03-06",21.7114,21.9485,21.4364,21.7968,62000.0],["2024-03-07",22.0356,22.0451,21.3383,21.3765,104300.0],["2024-03-08",21.5198,21.8636,21.2237,21.6058,67300.0],["2024-03-11",21.5962,21.8636,21.0518,21.558,80000.0],["2024-03-12",21.472,21.472,21.09,21.1186,77700.0],["2024-03-13",21.1186,21.1855,20.6315,20.9944,120100.0],["2024-03-14",20.918,20.9658,20.5837,20.7461,106500.0],["2024-03-15",20.813,21.3479,20.813,21.0995,293400.0],["2024-03-18",21.1759,21.4338,20.727,20.8416,124600.0],["2024-03-19",20.8703,20.9849,20.6792,20.7366,88300.0],["2024-03-20",20.5837,21.1759,20.5264,21.004,67900.0],["2024-03-21",21.0327,21.0422,20.6601,20.8894,126500.0],["2024-03-22",20.8989,21.1759,20.727,20.7843,62500.0],["2024-03-25",20.8989,21.0518,20.6888,20.727,50200.0],["2024-03-26",20.8321,20.9371,20.5264,20.5551,32500.0],["2024-03-27",20.727,20.8798,20.5742,20.8703,44000.0],["2024-03-28",20.9467,21.0709,20.6888,20.7939,99300.0],["2024-04-01",20.8798,21.0804,20.6124,20.8225,69000.0],["2024-04-02",20.6697,20.7939,20.4214,20.4691,73100.0],["2024-04-03",20.3258,20.8512,20.2494,20.8321,86600.0],["2024-04-04",21.0422,21.2237,20.536,20.536,72200.0],["2024-04-05",20.5073,20.6601,20.364,20.4309,144100.0],["2024-04-08",20.5264,20.9276,20.45,20.8989,66600.0],["2024-04-09",20.8703,21.0231,20.3067,20.5551,57900.0],["2024-04-10",20.2208,20.9753,20.173,20.9467,117300.0],["2024-04-11",20.9085,21.0136,20.6601,20.7652,75000.0],["2024-04-12",20.6124,20.9658,20.6124,20.7939,66800.0],["2024-04-15",20.7843,20.8607,20.364,20.4787,43400.0],["2024-04-16",20.4405,20.6506,20.2017,20.6219,59200.0],["2024-04-17",20.5837,20.8607,20.4596,20.641,77700.0],["2024-04-18",20.7461,21.367,20.7461,21.0422,92600.0],["2024-04-19",21.0422,21.7872,21.0422,21.7777,111200.0],["2024-04-22",21.7204,21.9019,21.6726,21.7013,86400.0],["2024-04-23",21.6822,21.8827,21.6726,21.7681,81500.0],["2024-04-24",21.6344,21.7777,21.4052,21.6917,72600.0],["2024-04-25",21.5102,21.558,21.3192,21.4147,67700.0],["2024-04-26",21.4338,21.4338,21.0995,21.2332,58000.0],["2024-04-29",21.1759,21.3574,21.0709,21.1282,74600.0],["2024-04-30",21.0327,21.2714,20.8416,21.0995,79400.0],["2024-05-01",21.2046,21.7204,20.9371,21.4338,58400.0],["2024-05-02",21.5007,21.9019,21.4147,21.9019,90500.0],["2024-05-03",22.026,22.2457,21.5484,21.6249,64800.0],["2024-05-06",21.6631,22.2266,21.6631,22.2266,64100.0],["2024-05-07",22.3126,22.8379,22.3126,22.3412,84900.0],["2024-05-08",22.389,23.0767,21.6726,22.5418,119500.0],["2024-05-09",22.4367,22.6278,21.7872,22.4081,76600.0],["2024-05-10",22.4749,22.6564,22.2553,22.6373,68000.0],["2024-05-13",22.6946,22.8188,22.5036,22.5896,63200.0],["2024-05-14",22.9048,22.9621,21.6822,21.7204,72800.0],["2024-05-15",21.835,22.4367,21.835,22.2553,92500.0],["2024-05-16",22.2457,22.5609,21.9305,22.5227,64200.0],["2024-05-17",22.6182,22.666,22.3412,22.475,38800.0],["2024-05-20",22.4941,22.8284,22.0165,22.0165,86300.0],["2024-05-21",21.9687,22.2648,21.9687,22.0929,47400.0],["2024-05-22",22.0356,22.1597,21.6535,21.9592,107600.0],["2024-05-23",21.7586,21.8063,21.1759,21.5962,270900.0],["2024-05-24",21.6822,21.6822,21.1664,21.5675,73500.0],["2024-05-28",21.6726,22.0929,21.6249,21.835,86100.0],["2024-05-29",21.644,21.6535,21.0136,21.0327,73400.0],["2024-05-30",21.2237,21.5102,21.1473,21.3192,63100.0],["2024-05-31",21.4635,21.5309,20.8286,21.4058,92500.0],["2024-06-03",21.5501,21.5501,21.0306,21.2807,59500.0],["2024-06-04",21.2903,21.5693,20.8959,20.9729,155500.0],["2024-06-05",21.0306,21.0306,20.5015,20.588,71700.0],["2024-06-06",20.5111,20.6746,20.2128,20.4245,86200.0],["2024-06-07",20.3668,20.6458,20.1455,20.5399,100600.0],["2024-06-10",20.4053,20.9536,20.1359,20.9055,149200.0],["2024-06-11",20.8959,20.8959,20.1936,20.5399,138500.0],["2024-06-12",20.7323,20.867,20.3764,20.463,126000.0],["2024-06-13",20.3956,20.3956,19.8857,20.2609,103300.0],["2024-06-14",20.1551,20.1551,19.6356,19.7895,103400.0],["2024-06-17",19.7992,20.5784,19.6933,20.5111,143500.0],["2024-06-18",20.4437,20.9344,20.3668,20.4341,282200.0],["2024-06-20",20.3571,20.7997,20.2321,20.5592,272200.0],["2024-06-21",20.6073,20.6746,20.2321,20.3668,523700.0],["2024-06-24",20.4918,20.6746,19.9242,20.107,295100.0],["2024-06-25",20.0878,20.1551,19.8857,20.0012,284500.0],["2024-06-26",20.0012,20.1359,19.6452,20.1166,93300.0],["2024-06-27",20.1166,20.2417,19.9819,20.2128,56800.0],["2024-06-28",20.386,20.9248,20.1166,20.6746,478900.0],["2024-07-01",20.7516,21.0979,20.2898,20.3379,108000.0],["2024-07-02",20.4149,20.5207,20.2898,20.4918,52700.0],["2024-07-03",20.5111,20.5111,20.0397,20.0589,40500.0],["2024-07-05",19.9723,19.9723,19.5394,19.6933,129600.0],["2024-07-08",19.8665,20.1455,19.6837,19.7992,86500.0],["2024-07-09",19.6645,19.8088,19.5779,19.6548,102300.0],["2024-07-10",19.7222,19.8184,19.5683,19.7895,64700.0],["2024-07-11",20.0493,20.4437,19.7992,20.2994,95700.0],["2024-07-12",20.4822,20.6939,20.309,20.4918,85800.0],["2024-07-15",20.6746,20.9632,20.5592,20.8286,130500.0],["2024-07-16",20.9825,21.2903,20.8767,21.1749,98800.0],["2024-07-17",21.0594,21.7233,20.7997,21.6271,95600.0],["2024-07-18",21.4635,22.0215,21.146,21.579,106000.0],["2024-07-19",21.5886,21.5886,20.6361,20.6939,97700.0],["2024-07-22",20.588,20.7901,20.4822,20.6458,61800.0],["2024-07-23",20.6361,21.0979,20.6361,20.8863,86400.0],["2024-07-24",20.8863,21.1172,20.7323,20.7805,73800.0],["2024-07-25",20.867,21.3673,20.867,21.1268,70600.0],["2024-07-26",21.3096,21.6174,21.1653,21.223,94100.0],["2024-07-29",21.1172,21.3962,20.9055,21.0017,69700.0],["2024-07-30",21.146,21.6752,21.0883,21.5982,69500.0],["2024-07-31",21.502,21.9157,21.2038,21.5597,136900.0],["2024-08-01",21.5693,21.5693,20.8478,21.0402,120400.0],["2024-08-02",20.4341,20.9536,20.4341,20.8189,160700.0],["2024-08-05",20.386,20.386,19.5394,19.8184,122800.0],["2024-08-06",19.6548,19.8857,19.3277,19.6837,137700.0],["2024-08-07",18.6639,18.7794,17.5864,17.9616,194600.0],["2024-08-08",17.8462,18.0963,17.6345,17.8269,142000.0],["2024-08-09",17.8558,18.2887,17.3555,18.2118,205500.0],["2024-08-12",18.2406,18.2791,17.6538,17.7692,139400.0],["2024-08-13",17.9809,18.4042,17.7788,18.3946,113500.0],["2024-08-14",18.3272,18.5773,17.8943,18.4908,74100.0],["2024-08-15",18.7409,19.0872,18.6832,18.866,97600.0],["2024-08-16",18.866,19.1931,18.7313,18.8852,78200.0],["2024-08-19",19.0584,19.2508,18.712,19.2315,104800.0],["2024-08-20",19.3181,19.3181,19.0391,19.0776,147900.0],["2024-08-21",19.2412,19.2796,19.0584,19.145,109300.0],["2024-08-22",19.1065,19.4047,19.0968,19.2893,230500.0],["2024-08-23",19.3855,19.8761,19.2989,19.6933,137400.0],["2024-08-26",19.9146,20.0012,19.5971,19.6645,83800.0],["2024-08-27",19.626,19.6452,19.4143,19.549,56800.0],["2024-08-28",19.5971,19.8184,19.4047,19.7607,74600.0],["2024-08-29",19.6452,19.9723,19.6356,19.828,69200.0],["2024-08-30",19.9735,19.9735,19.479,19.8474,52600.0],["2024-09-03",19.6244,19.9347,19.6244,19.7505,84000.0],["2024-09-04",19.7408,20.0316,19.6632,19.7214,70900.0],["2024-09-05",19.8377,19.9056,19.5662,19.6632,294600.0],["2024-09-06",19.605,19.6923,19.3723,19.4596,85300.0],["2024-09-09",19.4208,20.2449,19.256,20.1674,202400.0],["2024-09-10",20.1868,20.2643,19.7311,19.7408,120300.0],["2024-09-11",19.6147,19.8377,19.0717,19.3044,95900.0],["2024-09-12",19.4596,19.5856,19.1784,19.4111,82100.0],["2024-09-13",19.5759,19.9444,19.4693,19.8765,85000.0],["2024-09-16",19.9928,20.1383,19.7989,20.0898,74000.0],["2024-09-17",20.2062,20.5649,20.0995,20.2352,115700.0],["2024-09-18",20.2062,20.6812,20.1674,20.3322,170800.0],["2024-09-19",20.6522,20.7879,20.2158,20.5552,252300.0],["2024-09-20",20.4485,20.8461,20.2546,20.3904,468500.0],["2024-09-23",20.3807,20.4195,20.0607,20.1868,182400.0],["2024-09-24",20.1868,20.3613,20.0413,20.0607,160400.0],["2024-09-25",20.0898,20.1868,19.9347,19.9832,105800.0],["2024-09-26",20.1577,20.2062,19.8377,20.0995,108100.0],["2024-09-27",20.2934,20.5746,20.0995,20.1286,66600.0],["2024-09-30",20.1189,20.3419,20.0122,20.2934,122200.0],["2024-10-01",20.1965,20.2837,19.9735,20.1189,81500.0],["2024-10-02",20.1092,20.3516,19.479,19.5759,109000.0],["2024-10-03",19.5953,19.7795,19.0814,19.0911,90600.0],["2024-10-04",19.3141,19.6729,19.3141,19.4887,101100.0],["2024-10-07",19.479,19.479,18.616,18.7033,103000.0],["2024-10-08",18.839,18.9069,18.6063,18.6742,130900.0],["2024-10-09",18.713,19.1784,18.713,18.9263,90000.0],["2024-10-10",18.81,18.936,18.6839,18.8584,88400.0],["2024-10-11",18.936,19.2657,18.936,19.0911,71000.0],["2024-10-14",19.0814,19.1978,18.8875,19.1784,58200.0],["2024-10-15",19.2366,19.702,19.1881,19.4014,87700.0],["2024-10-16",19.5177,20.0995,19.3626,20.0219,99800.0],["2024-10-17",20.0801,20.3322,19.9831,20.2449,65100.0],["2024-10-18",20.1674,20.2352,20.0219,20.0316,55600.0],["2024-10-21",19.9928,20.0995,19.7601,19.8959,68100.0],["2024-10-22",19.828,19.8571,19.3335,19.479,50200.0],["2024-10-23",19.3432,19.6535,19.1008,19.4111,49700.0],["2024-10-24",19.5081,19.5274,19.2366,19.5081,87800.0],["2024-10-25",19.6244,19.6535,19.033,19.062,55500.0],["2024-10-28",19.1978,19.6632,19.1396,19.479,107400.0],["2024-10-29",19.2657,19.7311,19.1978,19.256,75400.0],["2024-10-30",19.2463,19.7214,19.2463,19.3238,54200.0],["2024-10-31",19.3335,19.5468,19.0427,19.0427,72900.0],["2024-11-01",19.0911,19.2269,18.8681,18.8972,70600.0],["2024-11-04",18.8099,19.0426,18.7421,18.8293,73400.0],["2024-11-05",18.8681,19.3432,18.7518,19.3238,85500.0],["2024-11-06",21.2533,24.5111,21.2339,23.9875,345700.0],["2024-11-07",23.6579,23.6579,22.5913,23.047,203400.0],["2024-11-08",23.1634,23.7354,22.8337,23.5997,157900.0],["2024-11-11",23.9197,24.9377,23.9197,24.705,117200.0],["2024-11-12",24.6759,24.8699,24.3172,24.5887,111500.0],["2024-11-13",24.8214,25.0929,24.5984,24.6662,112100.0],["2024-11-14",24.6759,24.7244,23.8712,24.2687,156800.0],["2024-11-15",24.482,24.6759,24.2881,24.6469,78700.0],["2024-11-18",25.3256,26.8478,25.1413,26.5957,160200.0],["2024-11-19",26.1982,26.6927,25.8007,26.6345,105200.0],["2024-11-20",26.5278,26.7896,25.9267,26.7121,383600.0],["2024-11-21",27.0029,28.8645,26.8575,28.8452,229200.0],["2024-11-22",28.9906,29.5045,28.4767,28.9809,248100.0],["2024-11-25",29.582,30.1929,29.0391,29.5433,252000.0],["2024-11-26",29.3978,30.0474,28.7967,29.1069,173900.0],["2024-11-27",29.359,29.6984,28.7385,29.1651,129800.0],["2024-11-29",29.2821,29.9059,29.2236,29.828,79300.0],["2024-12-02",29.789,30.1009,29.0287,30.0619,145600.0],["2024-12-03",29.9644,30.1301,29.3113,29.8864,135600.0],["2024-12-04",29.8864,30.2374,29.555,30.1106,95900.0],["2024-12-05",30.0522,30.8807,29.9254,30.7442,112700.0],["2024-12-06",30.7248,30.793,29.867,30.754,143600.0],["2024-12-09",30.8417,30.9002,29.9449,30.1301,156000.0],["2024-12-10",30.0229,30.4226,29.3503,29.9742,140500.0],["2024-12-11",30.0814,30.1009,29.3698,30.0132,94800.0],["2024-12-12",29.9839,30.2081,29.6818,30.0814,81800.0],["2024-12-13",29.9937,30.4616,29.8572,30.0717,77900.0],["2024-12-16",30.0229,30.6175,29.9352,30.5006,79700.0],["2024-12-17",30.2764,30.4128,29.672,30.1301,220500.0],["2024-12-18",30.2959,30.559,28.6777,28.8045,152500.0],["2024-12-19",29.0092,29.477,28.6095,28.746,130000.0],["2024-12-20",28.3073,29.1456,27.8589,28.2196,468500.0],["2024-12-23",27.9272,28.5218,27.8199,27.9467,143200.0],["2024-12-24",28.0734,28.5023,27.9467,28.3658,51100.0],["2024-12-26",28.0051,28.3951,27.9564,28.3073,63900.0],["2024-12-27",28.1221,28.4048,27.6347,27.7615,80300.0],["2024-12-30",27.586,27.8394,27.2741,27.6542,70100.0],["2024-12-31",27.6737,27.9174,27.547,27.7322,77300.0],["2025-01-02",28.0246,28.2781,27.7127,27.7615,184700.0],["2025-01-03",27.9662,28.0929,27.1961,27.4203,75200.0],["2025-01-06",27.4203,27.4885,26.4455,26.66,255000.0],["2025-01-07",26.7379,26.9524,26.2213,26.465,86300.0],["2025-01-08",26.2603,26.5137,26.0069,26.3968,92300.0],["2025-01-10",25.6949,25.9094,24.7299,24.9444,173900.0],["2025-01-13",24.6812,25.2465,24.5642,24.7007,172500.0],["2025-01-14",24.9346,25.3928,24.8566,25.2465,249800.0],["2025-01-15",26.1141,26.1628,25.6754,25.8314,215900.0],["2025-01-16",25.7924,26.4163,25.7924,26.2213,178400.0],["2025-01-17",26.465,26.7379,25.7339,25.9874,104500.0],["2025-01-21",26.1238,26.3675,25.6949,25.8119,116800.0],["2025-01-22",25.7144,26.3773,24.8371,24.8566,104500.0],["2025-01-23",24.7299,25.8996,24.5642,24.9834,181100.0],["2025-01-24",24.8566,25.1783,24.574,24.6324,83600.0],["2025-01-27",24.6324,25.2855,24.379,25.0613,136600.0],["2025-01-28",24.9639,25.2855,24.6714,24.7299,108000.0],["2025-01-29",24.6909,25.4902,24.3108,24.5642,106800.0],["2025-01-30",24.8664,25.0321,24.457,24.6129,92800.0],["2025-01-31",24.535,24.5934,24.1743,24.184,84300.0],["2025-02-03",23.5894,24.262,23.5017,24.2035,98700.0],["2025-02-04",23.9891,24.379,23.9111,24.3205,99800.0],["2025-02-05",24.7299,24.9151,24.3985,24.8371,98000.0],["2025-02-06",25.1296,25.2368,24.574,24.9444,99800.0],["2025-02-07",24.6032,24.9151,24.34,24.3498,91100.0],["2025-02-10",24.8859,24.9541,24.0671,24.1548,97900.0],["2025-02-11",24.0183,24.457,23.9501,24.4277,152300.0],["2025-02-12",27.6152,27.6152,24.8079,24.9736,343300.0],["2025-02-13",25.1393,26.1043,24.8079,26.0946,418600.0],["2025-02-14",26.2895,26.3675,25.7242,25.8314,223900.0],["2025-02-18",26.0556,26.8452,25.7437,26.5722,340900.0],["2025-02-19",26.5137,26.6502,25.539,25.5975,129200.0],["2025-02-20",25.4318,25.5682,24.8664,25.539,173600.0],["2025-02-21",25.8022,25.8022,24.7592,24.8274,152900.0],["2025-02-24",25.0321,25.5097,25.0321,25.3245,169300.0],["2025-02-25",25.4707,26.1433,25.3148,26.1433,138800.0],["2025-02-26",26.1043,26.1043,25.6462,25.9874,153500.0],["2025-02-27",25.9094,27.1571,25.9094,27.0694,125900.0],["2025-02-28",26.5332,27.3813,25.8509,27.3618,164500.0],["2025-03-03",27.2936,27.4788,26.9816,27.1668,130700.0],["2025-03-04",26.9719,27.3715,26.504,26.9524,122000.0],["2025-03-05",27.1376,27.9467,27.0401,27.8199,140400.0],["2025-03-06",27.5373,28.0441,27.4593,27.8687,97200.0],["2025-03-07",27.7903,27.7903,26.9668,27.408,211400.0],["2025-03-10",27.1531,27.3099,26.6434,26.6434,125700.0],["2025-03-11",26.7904,27.1237,26.3787,26.957,92800.0],["2025-03-12",26.8786,27.5844,26.4767,27.5844,110600.0],["2025-03-13",27.4766,27.8197,27.3884,27.604,105200.0],["2025-03-14",27.9079,28.6725,27.6432,28.5549,137800.0],["2025-03-17",28.5058,28.8587,28.1137,28.4764,126200.0],["2025-03-18",28.3784,28.6529,28.1235,28.1431,88900.0],["2025-03-19",28.1235,28.3392,27.751,28.1824,70500.0],["2025-03-20",27.9863,28.6235,27.9863,28.4666,123600.0],["2025-03-21",28.3392,28.9077,27.9961,28.1922,336600.0],["2025-03-24",28.6333,28.6921,28.2804,28.6137,60300.0],["2025-03-25",28.6137,28.8979,28.4568,28.5745,91100.0],["2025-03-26",28.7019,29.0548,28.6431,28.8391,77500.0],["2025-03-27",28.8685,29.2998,28.5941,29.1332,82200.0],["2025-03-28",29.1332,29.2606,28.6823,29.0744,86800.0],["2025-03-31",28.7509,29.2802,28.6235,28.8783,108600.0],["2025-04-01",28.5843,29.3293,27.9569,29.0646,107800.0],["2025-04-02",28.7901,29.1626,28.4274,28.9666,85200.0],["2025-04-03",28.0255,29.0352,26.7806,28.4568,131100.0],["2025-04-04",27.5942,28.1431,25.967,26.4081,131000.0],["2025-04-07",25.3886,26.3101,24.5162,25.1926,121400.0],["2025-04-08",25.918,26.2316,24.8005,25.222,135500.0],["2025-04-09",24.7907,26.8198,24.7907,26.1042,147500.0],["2025-04-10",25.9278,26.6532,25.173,25.6925,114300.0],["2025-04-11",26.0846,26.1826,25.2514,25.7121,95600.0],["2025-04-14",26.1532,26.6139,25.9866,26.3199,106000.0],["2025-04-15",26.3199,26.8394,26.3199,26.4767,85600.0],["2025-04-16",26.5649,26.9374,26.3101,26.5845,85900.0],["2025-04-17",26.5649,26.9276,26.3297,26.663,70000.0],["2025-04-21",26.4865,26.4865,25.7513,26.1826,92200.0],["2025-04-22",26.5355,27.3393,26.2905,26.9178,93900.0],["2025-04-23",27.3001,27.9863,27.006,27.2119,160600.0],["2025-04-24",27.0453,27.5354,26.859,27.4374,88700.0],["2025-04-25",27.2021,27.2021,26.5649,26.9276,73300.0],["2025-04-28",27.0257,27.6138,26.7414,27.2707,103100.0],["2025-04-29",27.1335,27.555,27.0649,27.4962,96800.0],["2025-04-30",27.2021,27.4178,26.6139,27.1237,114000.0],["2025-05-01",26.9178,27.408,26.6924,27.1825,121000.0],["2025-05-02",27.4178,28.0843,27.2707,28.0647,89300.0],["2025-05-05",27.7903,28.0157,27.4668,27.751,64900.0],["2025-05-06",27.4864,28.0549,27.0159,28.0353,81200.0],["2025-05-07",27.4178,28.2902,26.1826,26.7512,172800.0],["2025-05-08",26.9962,27.408,26.4375,27.3099,106300.0],["2025-05-09",27.2805,27.506,26.9766,27.3785,67600.0],["2025-05-12",27.9373,28.0157,27.0355,27.3687,104400.0],["2025-05-13",27.4766,27.7412,27.1825,27.604,65900.0],["2025-05-14",27.6236,28.4078,27.1433,27.3883,134000.0],["2025-05-15",27.4766,27.9569,27.1041,27.9569,79100.0],["2025-05-16",27.7608,28.2412,27.5942,28.0549,84800.0],["2025-05-19",27.9471,28.3686,26.2414,27.8393,75400.0],["2025-05-20",27.751,28.0353,27.2119,27.8589,42900.0],["2025-05-21",27.5746,27.7903,27.0257,27.2315,121600.0],["2025-05-22",27.2805,27.457,27.0355,27.0355,62400.0],["2025-05-23",26.6336,27.3295,26.5747,27.2511,76800.0],["2025-05-27",27.5354,28.153,27.4178,28.0843,70100.0],["2025-05-28",27.9177,28.0647,27.5452,27.6334,96100.0],["2025-05-29",27.7314,28.1431,27.4276,28.1431,87900.0],["2025-05-30",27.9569,28.0941,27.7412,27.8883,92500.0],["2025-06-02",27.9275,28.0059,27.2707,27.9177,131600.0],["2025-06-03",27.7608,27.9863,27.3589,27.8295,88900.0],["2025-06-04",27.8393,28.0843,27.2903,27.5354,139800.0],["2025-06-05",27.7314,27.7314,27.2609,27.5844,90300.0],["2025-06-06",27.959,28.1759,27.6633,27.9886,66800.0],["2025-06-09",28.097,28.097,27.2591,27.9393,108600.0],["2025-06-10",27.9196,28.0675,27.6041,27.8604,90500.0],["2025-06-11",28.0675,28.4125,27.7224,27.89,100800.0],["2025-06-12",27.7816,28.0675,27.6041,28.0379,101800.0],["2025-06-13",27.7126,27.8506,27.4267,27.476,74100.0],["2025-06-16",27.614,28.2646,27.4858,27.89,102400.0],["2025-06-17",27.7224,28.1956,27.6633,28.0773,115100.0],["2025-06-18",28.028,28.7773,27.959,28.1661,207700.0],["2025-06-20",28.4421,28.6886,28.1463,28.1858,403400.0],["2025-06-23",28.0773,28.4224,27.752,28.4224,91800.0],["2025-06-24",28.5111,28.6196,27.9886,28.2449,97000.0],["2025-06-25",28.097,28.097,27.2591,27.4069,98500.0],["2025-06-26",27.4858,28.0675,27.2985,28.0478,112800.0],["2025-06-27",28.1168,28.2548,27.8013,28.097,183000.0],["2025-06-30",28.1463,28.4815,27.7027,28.2942,145700.0],["2025-07-01",28.1858,28.5407,27.9196,27.9689,106200.0],["2025-07-02",28.0182,28.0182,26.9239,27.2788,142600.0],["2025-07-03",27.4365,27.8013,27.4365,27.7619,51200.0],["2025-07-07",27.8111,27.9492,27.0718,27.2295,108400.0],["2025-07-08",27.2295,27.7224,27.1309,27.1999,156800.0],["2025-07-09",27.3872,27.4168,26.9534,27.3971,161200.0],["2025-07-10",27.3675,27.3675,26.8746,27.121,98900.0],["2025-07-11",26.8351,26.9633,26.569,26.7366,117100.0],["2025-07-14",26.7661,27.7027,26.7563,27.6534,212200.0],["2025-07-15",27.5351,27.5351,26.6774,26.6971,128200.0],["2025-07-16",26.914,27.3478,26.2338,26.6577,186500.0],["2025-07-17",26.4901,27.1802,26.4901,27.1112,119100.0],["2025-07-18",27.2689,27.3577,27.0027,27.0323,112400.0],["2025-07-21",27.1408,27.2393,26.6971,26.8253,116700.0],["2025-07-22",26.9042,27.2591,26.8154,27.1901,116800.0],["2025-07-23",27.3379,27.6731,27.1112,27.4267,111700.0],["2025-07-24",27.1703,27.4069,26.5098,26.5197,126600.0],["2025-07-25",26.5295,26.776,26.4507,26.5098,77500.0],["2025-07-28",26.3619,26.8943,26.0859,26.3422,119300.0],["2025-07-29",26.5295,27.2393,26.2929,26.9436,265300.0],["2025-07-30",26.8746,27.1013,26.1943,26.3619,150900.0],["2025-07-31",26.1056,26.5197,25.869,26.1746,130100.0],["2025-08-01",26.0465,26.0465,25.4254,25.7408,102800.0],["2025-08-04",25.8591,26.3126,25.7408,26.2831,88600.0],["2025-08-05",26.1352,26.5197,25.8591,26.4211,95600.0],["2025-08-06",29.5758,29.5758,27.3872,28.3139,220100.0],["2025-08-07",28.3731,28.6294,27.6731,28.6294,164800.0],["2025-08-08",28.728,29.1125,28.5703,28.6491,92000.0],["2025-08-11",28.9745,29.5561,28.9252,29.497,167800.0],["2025-08-12",29.5758,30.2857,29.3787,30.1476,152900.0],["2025-08-13",30.2561,30.7096,30.0589,30.3645,120600.0],["2025-08-14",30.0688,30.335,30.0392,30.1181,90500.0],["2025-08-15",30.3152,30.3152,29.7434,30.2265,353000.0],["2025-08-18",30.0589,30.1279,29.7434,30.1082,104500.0],["2025-08-19",30.0195,30.5518,29.9209,30.1279,69600.0],["2025-08-20",30.3251,30.7687,30.1674,30.7194,117000.0],["2025-08-21",30.7194,31.0152,30.6603,30.7885,109800.0],["2025-08-22",31.0941,31.6757,31.0546,31.3011,103400.0],["2025-08-25",31.3011,31.6757,30.749,30.7983,141500.0],["2025-08-26",30.7293,30.8575,30.5124,30.68,82900.0],["2025-08-27",30.5617,30.9363,30.5617,30.7885,77800.0],["2025-08-28",30.9363,30.9363,30.3547,30.3842,88700.0],["2025-08-29",30.5428,30.6617,30.2158,30.4635,141500.0],["2025-09-02",30.3248,30.4239,29.9581,30.1068,114200.0],["2025-09-03",29.9878,30.3149,29.9581,30.1662,122700.0],["2025-09-04",30.3446,31.6726,30.1761,31.5041,130100.0],["2025-09-05",31.5437,31.6825,30.7014,30.8797,98800.0],["2025-09-08",31.0383,31.0383,30.5626,30.6915,125500.0],["2025-09-09",30.7707,30.8798,30.4437,30.5428,69400.0],["2025-09-10",30.4536,30.7806,30.2554,30.7806,103800.0],["2025-09-11",30.85,31.8113,30.632,31.7915,165000.0],["2025-09-12",31.6131,31.9302,31.296,31.3653,94500.0],["2025-09-15",31.3951,31.7023,31.3158,31.5338,134400.0],["2025-09-16",31.5338,31.5338,30.4338,30.85,105700.0],["2025-09-17",30.9789,31.9005,30.8798,31.3852,111600.0],["2025-09-18",31.5834,32.2572,31.405,32.2077,193500.0],["2025-09-19",32.287,32.287,30.9789,31.0086,336500.0],["2025-09-22",30.7906,31.1671,30.4734,30.7906,112400.0],["2025-09-23",30.9491,31.187,30.8005,30.9095,101900.0],["2025-09-24",30.9095,31.1572,30.3942,30.6617,82000.0],["2025-09-25",30.6617,30.7608,30.077,30.2554,79500.0],["2025-09-26",30.3644,30.6122,30.1167,30.5032,70600.0],["2025-09-29",30.5032,30.5032,29.7599,29.8194,110100.0],["2025-09-30",29.7996,30.4437,29.7203,30.1464,101400.0],["2025-10-01",29.8987,30.0077,29.6212,29.7599,95100.0],["2025-10-02",29.7203,30.0572,29.4725,29.9086,100000.0],["2025-10-03",30.0374,30.8203,30.0374,30.4635,150600.0],["2025-10-06",30.7707,31.3951,30.7707,30.9689,127200.0],["2025-10-07",30.9689,31.1572,30.5924,30.7113,76800.0],["2025-10-08",30.8599,31.1671,30.7608,30.8005,81300.0],["2025-10-09",30.7509,30.8005,30.2851,30.4933,84100.0],["2025-10-10",30.4933,30.7906,30.0572,30.186,116100.0],["2025-10-13",30.4437,30.6419,29.6905,30.1662,116600.0],["2025-10-14",29.8689,31.187,29.8689,31.0086,108800.0],["2025-10-15",31.1077,31.1176,30.4635,30.8599,93400.0],["2025-10-16",30.7212,30.7311,29.8491,30.1167,142700.0],["2025-10-17",30.0969,30.4437,30.0969,30.2554,101000.0],["2025-10-20",30.3743,30.7113,30.3347,30.6221,69300.0],["2025-10-21",30.4833,30.9293,30.4833,30.8203,69000.0],["2025-10-22",30.9194,30.9888,30.3842,30.4338,93900.0],["2025-10-23",30.5824,30.632,30.2356,30.5924,75700.0],["2025-10-24",30.7113,31.0879,30.2158,31.0482,76300.0],["2025-10-27",31.0879,31.3753,30.6023,30.6716,72600.0],["2025-10-28",30.5032,30.5329,29.9086,30.414,95200.0],["2025-10-29",30.2356,30.4933,29.5914,29.7698,96600.0],["2025-10-30",29.7698,30.2455,29.7698,30.0473,102500.0],["2025-10-31",29.8293,30.077,29.5815,29.9581,106200.0],["2025-11-03",29.9581,30.2554,29.6509,30.2554,108600.0],["2025-11-04",29.7302,30.8996,29.7302,30.6221,150600.0],["2025-11-05",31.9401,35.4285,31.9401,35.1213,333400.0],["2025-11-06",35.1014,35.5177,34.6852,34.8339,156400.0],["2025-11-07",34.9231,35.2501,34.2393,35.0122,157600.0],["2025-11-10",34.933,36.3699,34.8041,35.9339,139200.0],["2025-11-11",35.8348,36.7762,34.6852,36.3006,96100.0],["2025-11-12",36.4195,36.9943,36.1519,36.697,150000.0],["2025-11-13",36.6573,36.8654,36.2807,36.3204,104700.0],["2025-11-14",36.2411,36.8555,36.1816,36.7762,91000.0],["2025-11-17",36.7465,37.0636,36.2015,36.2708,111400.0],["2025-11-18",36.2807,37.1429,35.7059,36.6573,122100.0],["2025-11-19",36.5681,36.9645,35.7654,35.9636,120500.0],["2025-11-20",36.3997,37.0042,35.7059,35.8249,110900.0],["2025-11-21",36.0132,37.0141,35.8051,36.5879,93600.0],["2025-11-24",36.6474,36.9249,35.9735,36.1123,138700.0],["2025-11-25",36.3798,37.1429,36.3798,36.8555,108000.0],["2025-11-26",36.6672,37.4997,36.6672,36.8456,221100.0],["2025-11-28",36.687,37.1231,36.0429,36.2213,78000.0],["2025-12-01",35.7753,37.1033,35.7059,36.1024,169800.0],["2025-12-02",36.142,36.4195,35.8447,36.0132,85200.0],["2025-12-03",36.2015,36.5384,35.3393,35.8348,90800.0],["2025-12-04",35.8645,36.3105,35.4582,35.6564,106100.0],["2025-12-05",35.6564,35.6564,34.5813,34.7605,116200.0],["2025-12-08",34.9696,34.9696,33.3769,34.4818,119200.0],["2025-12-09",34.5017,35.298,34.5017,34.9795,79600.0],["2025-12-10",35.0691,35.5569,34.8601,35.3578,130500.0],["2025-12-11",35.527,36.5622,35.527,36.3333,112600.0],["2025-12-12",36.3233,36.9505,35.955,36.5921,145200.0],["2025-12-15",36.8011,37.1296,36.5125,36.7414,119000.0],["2025-12-16",36.8609,37.0002,36.1342,36.4328,113500.0],["2025-12-17",36.3831,37.1794,35.9948,37.1595,128700.0],["2025-12-18",37.1595,37.3287,36.8609,36.9903,206800.0],["2025-12-19",36.8111,37.05,36.2935,36.7016,510800.0],["2025-12-22",36.8808,37.7369,36.841,37.06,118500.0],["2025-12-23",37.0201,37.3188,36.8509,36.8509,83800.0],["2025-12-24",36.8808,37.1794,36.622,36.8012,48400.0],["2025-12-26",36.9007,37.0102,35.9252,36.2736,77200.0],["2025-12-29",36.3731,36.5722,36.0645,36.3432,71200.0],["2025-12-30",36.3831,36.5622,36.0844,36.3432,58800.0],["2025-12-31",36.3831,36.5622,36.0546,36.184,72700.0],["2026-01-02",36.1939,36.3731,35.2383,35.4175,117300.0],["2026-01-05",35.4175,36.4229,35.2383,36.1243,118100.0],["2026-01-06",35.9351,36.0546,34.9696,35.6166,133800.0],["2026-01-07",35.4673,35.6066,35.0392,35.527,78000.0],["2026-01-08",35.3777,36.4527,35.3777,35.9053,82700.0],["2026-01-09",35.7958,36.0745,34.8202,35.3279,87100.0],["2026-01-12",35.1985,35.8356,34.7306,35.6763,90800.0],["2026-01-13",35.746,35.8953,34.7705,35.0094,87400.0],["2026-01-14",35.1189,35.5369,35.0094,35.5071,78600.0],["2026-01-15",35.517,35.9053,35.1985,35.5867,87300.0],["2026-01-16",35.4772,35.9749,34.9994,35.2582,98600.0],["2026-01-20",34.9496,35.3876,34.6908,34.7605,148000.0],["2026-01-21",34.9297,35.4971,34.8999,35.3379,150800.0],["2026-01-22",35.2881,35.527,34.9696,35.0691,95300.0],["2026-01-23",34.8899,35.2781,34.0936,34.1931,115400.0],["2026-01-26",34.3225,35.1686,34.3225,34.8501,80500.0],["2026-01-27",34.88,34.88,34.4917,34.651,102100.0],["2026-01-28",34.6411,34.9895,34.4022,34.7506,162800.0],["2026-01-29",34.8302,35.5569,34.8302,35.4673,87700.0],["2026-01-30",35.2582,35.9252,34.9994,35.7759,141700.0],["2026-02-02",35.7659,36.4627,35.5867,36.2636,82000.0],["2026-02-03",36.2636,37.0799,36.0446,36.4229,92600.0],["2026-02-04",36.6518,36.9306,36.4328,36.6618,77800.0],["2026-02-05",36.7215,37.6074,36.7215,37.3685,141700.0],["2026-02-06",37.6473,37.926,36.6917,36.8808,153200.0],["2026-02-09",36.7414,37.0699,35.8256,35.8953,99000.0],["2026-02-10",35.8356,36.2138,35.4772,35.965,110000.0],["2026-02-11",37.4482,39.0707,36.8111,38.5432,265100.0],["2026-02-12",39.0707,40.4444,38.792,39.4191,287800.0],["2026-02-13",39.4191,39.4191,38.5232,39.1504,137200.0],["2026-02-17",39.2101,39.658,38.7622,39.4291,221100.0],["2026-02-18",39.4291,39.4291,38.0255,38.4834,168600.0],["2026-02-19",38.2545,38.5432,37.7169,37.9061,105300.0],["2026-02-20",38.0255,38.6228,37.5079,38.354,234500.0],["2026-02-23",38.4137,38.792,37.7767,37.8663,177700.0],["2026-02-24",37.6672,38.1052,37.0898,37.5477,118700.0],["2026-02-25",37.6473,38.1649,37.3287,38.0554,87800.0],["2026-02-26",38.0554,38.6427,38.0554,38.6128,90800.0],["2026-02-27",38.5232,38.9413,37.9459,38.6825,101600.0],["2026-03-02",38.4834,39.2499,38.0056,39.1006,102300.0],["2026-03-03",38.7124,38.8517,37.478,38.3043,113700.0],["2026-03-04",38.3043,39.011,37.8961,38.8716,125800.0],["2026-03-05",38.5232,38.7024,37.3685,37.5975,100600.0],["2026-03-06",37.1396,37.6473,36.4527,37.6174,129200.0],["2026-03-09",37.1993,37.4183,36.3233,36.7315,105900.0],["2026-03-10",36.6518,37.5179,36.6518,36.8509,83300.0],["2026-03-11",36.8808,37.926,36.0844,36.5722,64500.0],["2026-03-12",36.174,36.622,35.9849,36.622,87200.0],["2026-03-13",36.8211,36.8211,36.3831,36.7016,58200.0],["2026-03-16",36.9306,37.5477,36.6916,37.1097,105200.0],["2026-03-17",37.1097,37.7667,36.7514,37.3785,96500.0],["2026-03-18",37.0102,37.1097,36.2736,36.612,112900.0],["2026-03-19",36.5125,36.9903,35.8953,36.3333,119600.0],["2026-03-20",36.4826,36.4826,35.7659,36.2338,262000.0],["2026-03-23",36.7812,37.697,36.5921,37.2989,180900.0],["2026-03-24",36.9206,37.3586,36.3831,37.0898,104100.0],["2026-03-25",37.3287,37.4979,36.612,36.6817,79900.0],["2026-03-26",36.5722,37.1296,36.3532,37.0699,86400.0],["2026-03-27",36.831,37.0301,36.2338,36.3432,76300.0],["2026-03-30",36.6817,37.1695,36.1143,37.06,105200.0],["2026-03-31",37.4382,37.4382,36.3333,36.8907,83400.0],["2026-04-01",36.8907,37.8862,36.3432,36.5224,96200.0],["2026-04-02",36.3333,37.5278,36.1143,37.4084,98700.0],["2026-04-06",37.2391,37.5676,37.0699,37.4382,62200.0],["2026-04-07",37.3387,38.2147,37.2989,38.0355,114300.0],["2026-04-08",38.4834,38.8119,38.354,38.7621,101500.0],["2026-04-09",38.6029,39.6182,38.5332,39.4092,115800.0],["2026-04-10",39.2798,39.3196,38.2644,38.9612,78300.0],["2026-04-13",39.0807,39.7974,39.0707,39.7277,149100.0],["2026-04-14",39.658,39.7078,38.7323,39.1404,87500.0],["2026-04-15",39.0608,39.2599,38.5432,39.0409,75500.0],["2026-04-16",38.8418,39.2101,38.8418,39.1603,84400.0],["2026-04-17",39.2201,40.6037,39.1902,40.1956,96000.0],["2026-04-20",40.0363,40.5042,39.3694,39.4789,117100.0],["2026-04-21",39.5187,39.7377,39.1305,39.2798,120400.0],["2026-04-22",39.3893,39.9069,38.8716,39.0807,75600.0],["2026-04-23",39.1205,39.8472,39.1006,39.7775,73800.0],["2026-04-24",39.5784,40.2752,39.3096,39.9666,102800.0],["2026-04-27",39.8571,40.5738,39.7974,40.2852,62300.0],["2026-04-28",40.4544,41.5693,40.0662,41.3503,143500.0],["2026-04-29",41.0815,41.1512,39.23,39.6481,159500.0],["2026-04-30",39.3694,40.315,39.23,40.1358,104600.0],["2026-05-01",40.3349,40.6734,39.5983,39.7078,76000.0],["2026-05-04",39.6481,40.2354,39.011,39.0508,85200.0],["2026-05-05",39.1106,40.0363,39.1106,39.668,112300.0],["2026-05-06",43.2316,44.6551,42.4353,42.8136,196200.0],["2026-05-07",44.1673,47.0541,43.8886,46.5863,184500.0],["2026-05-08",46.5863,48.6866,46.5863,47.9998,158500.0],["2026-05-11",48.607,49.6422,48.2685,48.3382,186000.0],["2026-05-12",48.3382,48.7065,46.9446,48.2088,164100.0],["2026-05-13",47.8704,48.9952,47.8206,48.4577,157500.0],["2026-05-14",48.5771,49.6323,48.5473,48.8459,123900.0],["2026-05-15",48.7364,49.2938,47.7907,47.8405,228000.0],["2026-05-18",47.8604,49.7119,47.8505,48.9753,146000.0],["2026-05-19",48.5771,49.0649,47.7609,48.0993,116400.0],["2026-05-20",48.1491,48.9056,47.5021,47.8206,90600.0],["2026-05-21",48.7065,49.702,47.8704,47.9102,134900.0],["2026-05-22",47.8305,47.9998,46.8849,46.9546,175900.0],["2026-05-26",47.1935,47.7808,46.6261,46.9944,99400.0],["2026-05-27",47.1238,47.3726,44.5058,44.8343,88200.0],["2026-05-28",44.7248,45.3021,44.2072,44.5755,136700.0],["2026-05-29",44.466,44.8144,43.9683,44.1275,103300.0],["2026-06-01",44.0379,44.4859,42.9629,43.5004,118700.0],["2026-06-02",43.2814,44.1773,43.1022,43.5004,101300.0],["2026-06-03",43.4208,43.9185,42.8136,42.9828,192000.0],["2026-06-04",43.4705,44.2968,43.2117,43.59,137100.0],["2026-06-05",43.64,45.6,43.34,45.23,127600.0],["2026-06-08",45.41,45.98,45.15,45.24,129000.0],["2026-06-09",45.64,47.27,45.64,46.32,149400.0],["2026-06-10",46.88,48.11,46.7,47.74,130700.0],["2026-06-11",47.93,48.5,47.38,47.72,84200.0],["2026-06-12",47.91,48.54,47.65,48.44,86700.0],["2026-06-15",48.68,48.68,47.4,47.91,130700.0],["2026-06-16",48.34,48.99,47.92,48.24,97100.0],["2026-06-17",48.0,48.68,47.62,47.98,109200.0],["2026-06-18",48.49,48.7,47.52,48.29,234200.0],["2026-06-22",48.11,49.39,47.79,48.5,112800.0],["2026-06-23",48.78,50.35,48.78,50.24,257400.0],["2026-06-24",50.65,51.54,50.43,51.06,121200.0],["2026-06-25",50.84,51.55,49.75,50.15,125100.0],["2026-06-26",50.4,53.29,50.4,52.55,628000.0],["2026-06-29",52.09,53.14,51.56,52.65,190600.0],["2026-06-30",52.93,52.94,51.74,52.44,159400.0],["2026-07-01",52.46,53.81,51.4,53.42,144600.0],["2026-07-02",53.42,54.42,52.17,53.93,130500.0],["2026-07-06",53.61,54.065,52.765,52.79,135967.91115],["2026-07-07",53.02,54.38,52.47,52.52,129055.08172],["2026-07-08",52.68,53.275,51.2402,52.11,178617.012175],["2026-07-09",52.19,52.665,51.36,51.95,154779.634523],["2026-07-10",51.89,52.4,51.52,51.68,132281.712099],["2026-07-13",51.76,52.645,51.59,52.45,149578.881549],["2026-07-14",52.45,53.05,51.5,51.67,206457.919027],["2026-07-15",51.32,51.46,48.65,48.99,231901.091661],["2026-07-16",49.27,50.235,49,49.99,164395.135714],["2026-07-17",50.02,51.82,50.02,51.09,175859.477245],["2026-07-20",51.09,52.5,51.09,51.37,166292.019246],["2026-07-21",51.09,52.18,51.09,51.5,203176.278386],["2026-07-22",51.14,51.26,49.1201,49.56,200714.695736],["2026-07-23",48.96,49.76,48.23,49.42,152377.248515],["2026-07-24",49.76,51.485,49.73,51.33,125449.862323],["2026-07-27",51.34,52.5,51.12,51.45,111333.022065],["2026-07-28",51.76,52.89,51.76,52.76,161350.368834],["2026-07-29",52.23,53.12,52.23,52.44,158134.596076],["2026-07-30",52.57,52.85,50.89,52.05,105180.692535],["2026-07-31",51.48,52.04,50.8463,51.36,121512.98188],["2026-08-03",51.52,52.42,51.35,52.09,202732.469981],["2026-08-04",53.54,54.93,51.6732,53.66,246130.310708],["2026-08-05",54.63,55.8199,53.63,54.35,151237.692481],["2026-08-06",54.82,55.4852,54.05,54.93,183830.66282],["2026-08-07",54.63,54.79,53.56,54.47,91770.268774],["2026-08-10",53.75,54.24,53.03,53.975,23631.09696],["2026-08-11",53.47,54.32,53.03,53.96,109069.45778],["2026-08-12",53.96,55.2199,53.1,53.2,148877.77333],["2026-08-13",53.68,54.23,53.21,53.72,76300.098925],["2026-08-14",53.65,54.375,53.16,54.28,96174.469117]]}