{"t":"VSEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-10-22",0.3282,0.371,0.3282,0.3282,10000.0],["1982-10-25",0.3282,0.3282,0.3282,0.3282,0.0],["1982-10-26",0.3282,0.3282,0.3282,0.3282,0.0],["1982-10-27",0.3282,0.371,0.3139,0.3139,8000.0],["1982-10-28",0.3139,0.371,0.3139,0.3139,4000.0],["1982-10-29",0.3139,0.371,0.3139,0.3139,2000.0],["1982-11-01",0.3139,0.371,0.3139,0.3139,14000.0],["1982-11-02",0.3568,0.3996,0.3568,0.3568,14000.0],["1982-11-03",0.4852,0.5423,0.4852,0.4852,44000.0],["1982-11-04",0.4852,0.5423,0.4566,0.4566,26000.0],["1982-11-05",0.4566,0.5137,0.4566,0.4566,2000.0],["1982-11-08",0.4566,0.4566,0.4566,0.4566,0.0],["1982-11-09",0.4566,0.4566,0.4566,0.4566,0.0],["1982-11-10",0.4566,0.4566,0.4566,0.4566,0.0],["1982-11-11",0.4566,0.4995,0.4281,0.4281,8000.0],["1982-11-12",0.4281,0.4281,0.4281,0.4281,0.0],["1982-11-15",0.4281,0.4852,0.4138,0.4138,8000.0],["1982-11-16",0.4138,0.4138,0.4138,0.4138,0.0],["1982-11-17",0.4138,0.4138,0.4138,0.4138,0.0],["1982-11-18",0.4138,0.4852,0.4138,0.4138,18000.0],["1982-11-19",0.4138,0.4852,0.4138,0.4138,2000.0],["1982-11-22",0.4138,0.4138,0.4138,0.4138,0.0],["1982-11-23",0.4852,0.5708,0.4852,0.4852,18000.0],["1982-11-24",0.528,0.5851,0.528,0.528,0.0],["1982-11-26",0.528,0.528,0.528,0.528,0.0],["1982-11-29",0.5423,0.6136,0.5423,0.5423,10000.0],["1982-11-30",0.5423,0.5851,0.528,0.528,8000.0],["1982-12-01",0.528,0.5994,0.528,0.528,4000.0],["1982-12-02",0.6279,0.7706,0.6279,0.6279,34000.0],["1982-12-03",0.6279,0.7706,0.6279,0.6279,2000.0],["1982-12-06",0.6279,0.7706,0.6279,0.6279,4000.0],["1982-12-07",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-08",0.6279,0.7706,0.6279,0.6279,2000.0],["1982-12-09",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-10",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-13",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-14",0.6279,0.7135,0.6279,0.6279,2000.0],["1982-12-15",0.6279,0.7135,0.6279,0.6279,2000.0],["1982-12-16",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-17",0.6279,0.7135,0.6279,0.6279,4000.0],["1982-12-20",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-21",0.6279,0.7135,0.6279,0.6279,2000.0],["1982-12-22",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-23",0.6279,0.7135,0.6279,0.6279,2000.0],["1982-12-27",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-28",0.6279,0.6279,0.6279,0.6279,0.0],["1982-12-29",0.6279,0.7135,0.6279,0.6279,6000.0],["1982-12-30",0.6564,0.7421,0.6564,0.6564,16000.0],["1982-12-31",0.685,0.7706,0.685,0.685,68000.0],["1983-01-03",0.7278,0.8277,0.7278,0.7278,12000.0],["1983-01-04",0.8562,0.8562,0.7135,0.7135,6000.0],["1983-01-05",0.7135,0.8562,0.7135,0.7135,3000.0],["1983-01-06",0.7135,0.7135,0.7135,0.7135,0.0],["1983-01-07",0.7135,0.7135,0.7135,0.7135,0.0],["1983-01-10",0.7421,0.8562,0.7421,0.7421,11000.0],["1983-01-11",0.7991,0.9133,0.7991,0.7991,22000.0],["1983-01-12",0.8562,0.9418,0.8562,0.8562,45000.0],["1983-01-13",0.9418,0.9989,0.9418,0.9418,56000.0],["1983-01-14",0.9418,1.0132,0.9418,0.9418,32000.0],["1983-01-17",0.9418,0.9989,0.9418,0.9418,26000.0],["1983-01-18",0.9704,1.0275,0.9704,0.9704,34000.0],["1983-01-19",0.9704,1.056,0.9704,0.9704,57000.0],["1983-01-20",0.9704,1.056,0.9704,0.9704,12000.0],["1983-01-21",0.9704,1.056,0.9704,0.9704,10000.0],["1983-01-24",0.9704,1.0275,0.9418,0.9418,14000.0],["1983-01-25",0.9418,1.0275,0.9418,0.9418,6000.0],["1983-01-26",0.9418,0.9418,0.9418,0.9418,0.0],["1983-01-27",0.9418,0.9989,0.9133,0.9133,25000.0],["1983-01-28",0.9133,0.9133,0.8562,0.8562,10000.0],["1983-01-31",0.8562,0.9276,0.8562,0.8562,17000.0],["1983-02-01",0.8562,0.9276,0.8562,0.8562,8000.0],["1983-02-02",0.8562,0.9133,0.8277,0.8277,25000.0],["1983-02-03",0.8277,0.9133,0.8277,0.8277,0.0],["1983-02-04",0.8277,0.8848,0.8277,0.8277,33000.0],["1983-02-07",0.8562,0.9704,0.8562,0.8562,16000.0],["1983-02-08",0.8848,0.9704,0.8848,0.8848,12000.0],["1983-02-09",0.8848,0.9418,0.8562,0.8562,4000.0],["1983-02-10",0.9133,0.9704,0.9133,0.9133,26000.0],["1983-02-11",0.9418,1.0275,0.9418,0.9418,5000.0],["1983-02-14",0.9704,1.056,0.9704,0.9704,6000.0],["1983-02-15",0.9989,1.0845,0.9989,0.9989,16000.0],["1983-02-16",0.9989,1.0845,0.9989,0.9989,11000.0],["1983-02-17",1.0275,1.1131,1.0275,1.0275,45000.0],["1983-02-18",1.0275,1.1131,1.0275,1.0275,9000.0],["1983-02-22",1.0275,1.1274,1.0275,1.0275,6000.0],["1983-02-23",1.0275,1.0275,1.0275,1.0275,0.0],["1983-02-24",1.056,1.1416,1.056,1.056,16000.0],["1983-02-25",1.0845,1.1416,1.0845,1.0845,20000.0],["1983-02-28",1.0845,1.1559,1.0845,1.0845,12000.0],["1983-03-01",1.0845,1.1559,1.0845,1.0845,5000.0],["1983-03-02",1.0845,1.1559,1.056,1.056,5000.0],["1983-03-03",1.056,1.0845,1.0275,1.0275,25000.0],["1983-03-04",1.0275,1.0275,1.0275,1.0275,0.0],["1983-03-07",1.0275,1.0417,0.9418,0.9418,12000.0],["1983-03-08",0.9418,0.9989,0.9133,0.9133,9000.0],["1983-03-09",0.9418,1.0275,0.9418,0.9418,12000.0],["1983-03-10",0.9418,1.0275,0.9418,0.9418,4000.0],["1983-03-11",0.9418,0.9989,0.9133,0.9133,4000.0],["1983-03-14",0.9133,1.0132,0.9133,0.9133,0.0],["1983-03-15",0.9133,1.0132,0.9133,0.9133,3000.0],["1983-03-16",0.9133,0.9704,0.9133,0.9133,5000.0],["1983-03-17",0.9133,0.9704,0.9133,0.9133,3000.0],["1983-03-18",0.9133,0.9704,0.9133,0.9133,25000.0],["1983-03-21",0.9133,0.9704,0.9133,0.9133,7000.0],["1983-03-22",0.9418,0.9704,0.9418,0.9418,1000.0],["1983-03-23",0.9418,0.9989,0.9418,0.9418,8000.0],["1983-03-24",0.9704,1.0275,0.9704,0.9704,2000.0],["1983-03-25",0.9704,0.9704,0.9704,0.9704,0.0],["1983-03-28",0.9704,1.056,0.9418,0.9418,5000.0],["1983-03-29",0.9133,0.9133,0.8848,0.8848,12000.0],["1983-03-30",0.9133,1.0275,0.9133,0.9133,6000.0],["1983-03-31",0.9133,1.0275,0.9133,0.9133,10000.0],["1983-04-04",0.9133,1.0275,0.9133,0.9133,1000.0],["1983-04-05",0.9133,1.0275,0.9133,0.9133,8000.0],["1983-04-06",0.9133,0.9418,0.8562,0.8562,38000.0],["1983-04-07",0.8562,0.9276,0.8562,0.8562,11000.0],["1983-04-08",0.8562,0.9561,0.8562,0.8562,6000.0],["1983-04-11",0.8562,0.9561,0.8562,0.8562,2000.0],["1983-04-12",0.8848,0.9561,0.8848,0.8848,12000.0],["1983-04-13",0.899,0.9561,0.899,0.899,7000.0],["1983-04-14",0.899,0.9989,0.899,0.899,9000.0],["1983-04-15",0.899,0.9989,0.899,0.899,3000.0],["1983-04-18",0.899,0.9989,0.899,0.899,1000.0],["1983-04-19",0.899,0.9989,0.899,0.899,1000.0],["1983-04-20",0.899,0.9989,0.899,0.899,1000.0],["1983-04-21",0.899,0.9704,0.8848,0.8848,2000.0],["1983-04-22",0.8848,0.8848,0.8848,0.8848,0.0],["1983-04-25",0.8848,0.9418,0.8562,0.8562,7000.0],["1983-04-26",0.8848,0.9133,0.8848,0.8848,8000.0],["1983-04-27",0.9276,1.0275,0.9276,0.9276,45000.0],["1983-04-28",1.056,1.1416,1.056,1.056,28000.0],["1983-04-29",1.1131,1.1987,1.1131,1.1131,54000.0],["1983-05-02",1.1987,1.2558,1.1987,1.1987,50000.0],["1983-05-03",1.1987,1.2701,1.1844,1.1844,60000.0],["1983-05-04",1.1987,1.2558,1.1987,1.1987,15000.0],["1983-05-05",1.1987,1.2558,1.1987,1.1987,40000.0],["1983-05-06",1.1987,1.2558,1.1987,1.1987,43000.0],["1983-05-09",1.1987,1.2558,1.1987,1.1987,15000.0],["1983-05-10",1.1987,1.2558,1.1987,1.1987,2000.0],["1983-05-11",1.1987,1.2415,1.1844,1.1844,42000.0],["1983-05-12",1.1844,1.2272,1.1844,1.1844,9000.0],["1983-05-13",1.1844,1.2272,1.1844,1.1844,19000.0],["1983-05-16",1.1702,1.1702,1.0845,1.0845,19000.0],["1983-05-17",1.0845,1.0845,0.9989,0.9989,28000.0],["1983-05-18",0.9989,1.0132,0.9847,0.9847,175000.0],["1983-05-19",0.9989,1.0132,0.9989,0.9989,4812000.0],["1983-05-20",0.9989,0.9989,0.9418,0.9418,212000.0],["1983-05-23",0.9847,1.0275,0.9847,0.9847,316000.0],["1983-05-24",0.9846,0.9846,0.9561,0.9561,196000.0],["1983-05-25",0.9847,1.0132,0.9847,0.9847,231000.0],["1983-05-26",0.9847,1.0132,0.9704,0.9704,37000.0],["1983-05-27",0.9847,1.0132,0.9847,0.9847,102000.0],["1983-05-31",0.9847,1.0132,0.9847,0.9847,93000.0],["1983-06-01",0.9847,1.0132,0.9847,0.9847,104000.0],["1983-06-02",0.9847,1.0132,0.9847,0.9847,70000.0],["1983-06-03",0.9847,1.0132,0.9847,0.9847,97000.0],["1983-06-06",0.9989,1.0275,0.9989,0.9989,145000.0],["1983-06-07",1.0132,1.0417,1.0132,1.0132,180000.0],["1983-06-08",1.0275,1.056,1.0275,1.0275,195000.0],["1983-06-09",1.0417,1.0703,1.0417,1.0417,207000.0],["1983-06-10",1.056,1.0988,1.056,1.056,308000.0],["1983-06-13",1.0703,1.0845,1.0703,1.0703,221000.0],["1983-06-14",1.0703,1.0988,1.0703,1.0703,259000.0],["1983-06-15",1.0703,1.0988,1.0703,1.0703,100000.0],["1983-06-16",1.0703,1.0703,1.0417,1.0417,139000.0],["1983-06-17",1.0417,1.056,1.0275,1.0275,93000.0],["1983-06-20",1.0275,1.056,1.0132,1.0132,41000.0],["1983-06-21",1.0132,1.0275,0.9847,0.9847,26000.0],["1983-06-22",0.9989,1.0132,0.9989,0.9989,47000.0],["1983-06-23",0.9989,1.0132,0.9989,0.9989,16000.0],["1983-06-24",0.9989,1.0275,0.9989,0.9989,24000.0],["1983-06-27",0.9704,0.9704,0.9418,0.9418,48000.0],["1983-06-28",0.9276,0.9276,0.9133,0.9133,46000.0],["1983-06-29",0.9133,0.9418,0.9133,0.9133,28000.0],["1983-06-30",0.9418,0.9846,0.9418,0.9418,19000.0],["1983-07-01",0.9847,1.0275,0.9847,0.9847,32000.0],["1983-07-05",0.9704,0.9704,0.9276,0.9276,18000.0],["1983-07-06",0.9561,0.9989,0.9561,0.9561,13000.0],["1983-07-07",0.9847,1.0132,0.9847,0.9847,59000.0],["1983-07-08",0.9847,1.0132,0.9847,0.9847,5000.0],["1983-07-11",0.9847,0.9989,0.9847,0.9847,25000.0],["1983-07-12",0.9846,0.9989,0.9561,0.9561,34000.0],["1983-07-13",0.9561,0.9704,0.9276,0.9276,50000.0],["1983-07-14",0.9276,0.9561,0.9276,0.9276,56000.0],["1983-07-15",0.9276,0.9561,0.9133,0.9133,25000.0],["1983-07-18",0.9133,0.9133,0.8705,0.8705,28000.0],["1983-07-19",0.8705,0.9133,0.8705,0.8705,47000.0],["1983-07-20",0.8705,0.899,0.8705,0.8705,42000.0],["1983-07-21",0.9133,0.9704,0.9133,0.9133,111000.0],["1983-07-22",0.9133,0.9561,0.9133,0.9133,2000.0],["1983-07-25",0.9133,0.9418,0.899,0.899,70000.0],["1983-07-26",0.899,0.9418,0.899,0.899,1000.0],["1983-07-27",0.899,0.9133,0.8705,0.8705,9000.0],["1983-07-28",0.8705,0.8705,0.8705,0.8705,0.0],["1983-07-29",0.8705,0.899,0.8562,0.8562,16000.0],["1983-08-01",0.8562,0.899,0.8562,0.8562,15000.0],["1983-08-02",0.8562,0.899,0.8562,0.8562,44000.0],["1983-08-03",0.8562,0.8848,0.8562,0.8562,2000.0],["1983-08-04",0.8562,0.8705,0.8419,0.8419,43000.0],["1983-08-05",0.8419,0.8848,0.8419,0.8419,14000.0],["1983-08-08",0.8419,0.8562,0.8134,0.8134,15000.0],["1983-08-09",0.8134,0.8562,0.7849,0.7849,8000.0],["1983-08-10",0.7849,0.8562,0.7849,0.7849,5000.0],["1983-08-11",0.8134,0.8848,0.8134,0.8134,17000.0],["1983-08-12",0.8134,0.8705,0.8134,0.8134,1000.0],["1983-08-15",0.9133,0.9704,0.9133,0.9133,158000.0],["1983-08-16",0.9133,0.9418,0.8705,0.8705,83000.0],["1983-08-17",0.8848,0.9276,0.8848,0.8848,21000.0],["1983-08-18",0.8848,0.9133,0.8419,0.8419,25000.0],["1983-08-19",0.8419,0.9133,0.8277,0.8277,10000.0],["1983-08-22",0.8419,0.899,0.8419,0.8419,9000.0],["1983-08-23",0.8419,0.899,0.8277,0.8277,14000.0],["1983-08-24",0.8277,0.8705,0.8134,0.8134,23000.0],["1983-08-25",0.8134,0.8277,0.7421,0.7421,38000.0],["1983-08-26",0.7421,0.7849,0.7421,0.7421,48000.0],["1983-08-29",0.7563,0.7991,0.7563,0.7563,11000.0],["1983-08-30",0.7563,0.8134,0.7563,0.7563,14000.0],["1983-08-31",0.7563,0.7706,0.7135,0.7135,50000.0],["1983-09-01",0.7135,0.7563,0.6992,0.6992,21000.0],["1983-09-02",0.7421,0.8277,0.7421,0.7421,46000.0],["1983-09-06",0.7421,0.7991,0.7421,0.7421,8000.0],["1983-09-07",0.7421,0.7991,0.7421,0.7421,9000.0],["1983-09-08",0.7421,0.7991,0.7421,0.7421,30000.0],["1983-09-09",0.7421,0.7849,0.7421,0.7421,15000.0],["1983-09-12",0.7421,0.7706,0.7421,0.7421,17000.0],["1983-09-13",0.7421,0.7706,0.6992,0.6992,3000.0],["1983-09-14",0.7135,0.7706,0.7135,0.7135,5000.0],["1983-09-15",0.7135,0.7706,0.7135,0.7135,11000.0],["1983-09-16",0.7135,0.7706,0.7135,0.7135,7000.0],["1983-09-19",0.7135,0.7563,0.7135,0.7135,5000.0],["1983-09-20",0.7135,0.7421,0.685,0.685,27000.0],["1983-09-21",0.6992,0.7563,0.6992,0.6992,14000.0],["1983-09-22",0.6992,0.7563,0.685,0.685,16000.0],["1983-09-23",0.7135,0.7706,0.7135,0.7135,38000.0],["1983-09-26",0.7135,0.7706,0.7135,0.7135,3000.0],["1983-09-27",0.7135,0.7421,0.685,0.685,11000.0],["1983-09-28",0.685,0.7135,0.6707,0.6707,8000.0],["1983-09-29",0.6707,0.7135,0.6707,0.6707,24000.0],["1983-09-30",0.6707,0.7135,0.6707,0.6707,1000.0],["1983-10-03",0.6707,0.7135,0.6707,0.6707,7000.0],["1983-10-04",0.6707,0.7278,0.6707,0.6707,14000.0],["1983-10-05",0.6707,0.6707,0.6707,0.6707,0.0],["1983-10-06",0.6707,0.7135,0.6707,0.6707,50000.0],["1983-10-07",0.685,0.7278,0.685,0.685,13000.0],["1983-10-10",0.685,0.7278,0.685,0.685,4000.0],["1983-10-11",0.685,0.7135,0.6422,0.6422,12000.0],["1983-10-12",0.6422,0.7135,0.6422,0.6422,10000.0],["1983-10-13",0.6422,0.6564,0.5851,0.5851,35000.0],["1983-10-14",0.5851,0.6564,0.5851,0.5851,8000.0],["1983-10-17",0.5851,0.6136,0.5708,0.5708,26000.0],["1983-10-18",0.5708,0.6136,0.5565,0.5565,3000.0],["1983-10-19",0.5708,0.5994,0.5708,0.5708,42000.0],["1983-10-20",0.5708,0.5994,0.5423,0.5423,88000.0],["1983-10-21",0.5851,0.6279,0.5851,0.5851,144000.0],["1983-10-24",0.5994,0.6422,0.5994,0.5994,22000.0],["1983-10-25",0.6422,0.7135,0.6422,0.6422,33000.0],["1983-10-26",0.6564,0.7278,0.6564,0.6564,20000.0],["1983-10-27",0.6564,0.7135,0.6279,0.6279,19000.0],["1983-10-28",0.6279,0.685,0.6279,0.6279,17000.0],["1983-10-31",0.6279,0.6564,0.5994,0.5994,27000.0],["1983-11-01",0.5994,0.5994,0.5708,0.5708,58000.0],["1983-11-02",0.5708,0.5994,0.528,0.528,82000.0],["1983-11-03",0.5708,0.6136,0.5708,0.5708,66000.0],["1983-11-04",0.5708,0.6279,0.5708,0.5708,37000.0],["1983-11-07",0.5708,0.5994,0.528,0.528,40000.0],["1983-11-08",0.5423,0.6136,0.5423,0.5423,87000.0],["1983-11-09",0.5423,0.6136,0.5423,0.5423,20000.0],["1983-11-10",0.5423,0.6136,0.5423,0.5423,21000.0],["1983-11-11",0.5423,0.6136,0.5423,0.5423,1000.0],["1983-11-14",0.5423,0.6136,0.5423,0.5423,26000.0],["1983-11-15",0.5423,0.6136,0.5423,0.5423,8000.0],["1983-11-16",0.5423,0.6136,0.5423,0.5423,11000.0],["1983-11-17",0.5423,0.6136,0.5423,0.5423,2000.0],["1983-11-18",0.5423,0.5994,0.5423,0.5423,8000.0],["1983-11-21",0.5565,0.6279,0.5565,0.5565,10000.0],["1983-11-22",0.5565,0.6279,0.5565,0.5565,20000.0],["1983-11-23",0.5565,0.5994,0.5565,0.5565,5000.0],["1983-11-25",0.5708,0.6422,0.5708,0.5708,14000.0],["1983-11-28",0.5708,0.5994,0.5565,0.5565,52000.0],["1983-11-29",0.5851,0.6564,0.5851,0.5851,58000.0],["1983-11-30",0.5851,0.6564,0.5851,0.5851,22000.0],["1983-12-01",0.5851,0.6564,0.5851,0.5851,4000.0],["1983-12-02",0.5851,0.6564,0.5851,0.5851,9000.0],["1983-12-05",0.5851,0.6564,0.5708,0.5708,23000.0],["1983-12-06",0.5708,0.6564,0.5708,0.5708,7000.0],["1983-12-07",0.5708,0.6564,0.5708,0.5708,16000.0],["1983-12-08",0.5708,0.6279,0.5708,0.5708,59000.0],["1983-12-09",0.5708,0.5851,0.5423,0.5423,28000.0],["1983-12-12",0.5423,0.6136,0.5423,0.5423,120000.0],["1983-12-13",0.5565,0.5994,0.5565,0.5565,27000.0],["1983-12-14",0.5565,0.6136,0.5565,0.5565,16000.0],["1983-12-15",0.5565,0.5994,0.5423,0.5423,41000.0],["1983-12-16",0.5423,0.6279,0.5423,0.5423,21000.0],["1983-12-19",0.5565,0.6279,0.5565,0.5565,11000.0],["1983-12-20",0.5565,0.6279,0.5565,0.5565,51000.0],["1983-12-21",0.5708,0.6279,0.5708,0.5708,18000.0],["1983-12-22",0.5708,0.6279,0.5708,0.5708,36000.0],["1983-12-23",0.5708,0.6279,0.5708,0.5708,13000.0],["1983-12-27",0.5708,0.6279,0.5708,0.5708,30000.0],["1983-12-28",0.5708,0.6279,0.5708,0.5708,24000.0],["1983-12-29",0.5708,0.5994,0.5423,0.5423,59000.0],["1983-12-30",0.5423,0.5708,0.5137,0.5137,90000.0],["1984-01-03",0.5137,0.5708,0.5137,0.5137,9000.0],["1984-01-04",0.5423,0.5851,0.5423,0.5423,4000.0],["1984-01-05",0.5423,0.5994,0.528,0.528,27000.0],["1984-01-06",0.5423,0.5851,0.5423,0.5423,40000.0],["1984-01-09",0.5423,0.5708,0.5423,0.5423,16000.0],["1984-01-10",0.5565,0.6136,0.5565,0.5565,11000.0],["1984-01-11",0.5851,0.6422,0.5851,0.5851,5000.0],["1984-01-12",0.5994,0.6422,0.5994,0.5994,64000.0],["1984-01-13",0.5994,0.6564,0.5994,0.5994,30000.0],["1984-01-16",0.5994,0.6422,0.5994,0.5994,14000.0],["1984-01-17",0.5994,0.6422,0.5851,0.5851,27000.0],["1984-01-18",0.5851,0.6279,0.5851,0.5851,15000.0],["1984-01-19",0.5851,0.6422,0.5851,0.5851,31000.0],["1984-01-20",0.5851,0.6279,0.5708,0.5708,8000.0],["1984-01-23",0.5708,0.6279,0.5708,0.5708,22000.0],["1984-01-24",0.5708,0.6136,0.5708,0.5708,17000.0],["1984-01-25",0.5708,0.5994,0.5708,0.5708,18000.0],["1984-01-26",0.5708,0.6279,0.5708,0.5708,17000.0],["1984-01-27",0.5708,0.6279,0.5708,0.5708,23000.0],["1984-01-30",0.5708,0.6136,0.5708,0.5708,61000.0],["1984-01-31",0.5708,0.5994,0.5565,0.5565,76000.0],["1984-02-01",0.5565,0.5851,0.5565,0.5565,33000.0],["1984-02-02",0.5565,0.5851,0.5565,0.5565,1000.0],["1984-02-03",0.5565,0.5994,0.5565,0.5565,107000.0],["1984-02-06",0.5565,0.6136,0.5565,0.5565,5000.0],["1984-02-07",0.5565,0.6136,0.5565,0.5565,52000.0],["1984-02-08",0.5565,0.5994,0.5565,0.5565,18000.0],["1984-02-09",0.5565,0.5708,0.528,0.528,20000.0],["1984-02-10",0.5423,0.5708,0.5423,0.5423,80000.0],["1984-02-13",0.5423,0.5708,0.5423,0.5423,257000.0],["1984-02-14",0.5423,0.5423,0.4995,0.4995,30000.0],["1984-02-15",0.4995,0.5708,0.4995,0.4995,7000.0],["1984-02-16",0.4995,0.5423,0.4995,0.4995,10000.0],["1984-02-17",0.4995,0.5565,0.4995,0.4995,25000.0],["1984-02-21",0.4995,0.5565,0.4995,0.4995,15000.0],["1984-02-22",0.4995,0.5423,0.4852,0.4852,286000.0],["1984-02-23",0.4852,0.5137,0.4709,0.4709,68000.0],["1984-02-24",0.4709,0.4709,0.4709,0.4709,0.0],["1984-02-27",0.4709,0.4852,0.4566,0.4566,4000.0],["1984-02-28",0.4566,0.4852,0.4566,0.4566,78000.0],["1984-02-29",0.4566,0.4852,0.4566,0.4566,3000.0],["1984-03-01",0.4709,0.5423,0.4709,0.4709,63000.0],["1984-03-02",0.4709,0.5423,0.4709,0.4709,5000.0],["1984-03-05",0.4709,0.4995,0.4709,0.4709,13000.0],["1984-03-06",0.4709,0.4995,0.4566,0.4566,36000.0],["1984-03-07",0.4566,0.4995,0.4566,0.4566,9000.0],["1984-03-08",0.4566,0.4852,0.4566,0.4566,18000.0],["1984-03-09",0.4709,0.4852,0.4709,0.4709,10000.0],["1984-03-12",0.4709,0.5137,0.4566,0.4566,40000.0],["1984-03-13",0.4709,0.5137,0.4709,0.4709,23000.0],["1984-03-14",0.4709,0.4995,0.4566,0.4566,5000.0],["1984-03-15",0.4566,0.4995,0.4566,0.4566,4000.0],["1984-03-16",0.4709,0.4995,0.4709,0.4709,18000.0],["1984-03-19",0.4709,0.4709,0.4709,0.4709,0.0],["1984-03-20",0.4709,0.4709,0.4709,0.4709,8000.0],["1984-03-21",0.4709,0.4995,0.4566,0.4852,118000.0],["1984-03-22",0.4852,0.4852,0.4566,0.4852,42000.0],["1984-03-23",0.4852,0.4852,0.4566,0.4566,41000.0],["1984-03-26",0.4566,0.4995,0.4566,0.4566,13000.0],["1984-03-27",0.4566,0.4852,0.4424,0.4424,20000.0],["1984-03-28",0.4709,0.4852,0.4709,0.4852,6000.0],["1984-03-29",0.4852,0.4852,0.4852,0.4852,0.0],["1984-03-30",0.4709,0.4709,0.4424,0.4709,4000.0],["1984-04-02",0.4709,0.4709,0.4566,0.4566,23000.0],["1984-04-03",0.4566,0.4566,0.4281,0.4281,33000.0],["1984-04-04",0.4424,0.4566,0.4424,0.4566,11000.0],["1984-04-05",0.4566,0.4566,0.4566,0.4566,0.0],["1984-04-06",0.4566,0.4638,0.4281,0.4638,5000.0],["1984-04-09",0.4709,0.4709,0.4709,0.4709,2000.0],["1984-04-10",0.4281,0.4281,0.4281,0.4281,4000.0],["1984-04-11",0.4566,0.4566,0.4566,0.4566,2000.0],["1984-04-12",0.4566,0.4566,0.4281,0.4281,2000.0],["1984-04-13",0.4281,0.4281,0.4281,0.4281,0.0],["1984-04-16",0.4281,0.4281,0.4281,0.4281,4000.0],["1984-04-17",0.4495,0.4495,0.4495,0.4495,1000.0],["1984-04-18",0.4495,0.4709,0.4424,0.4709,30000.0],["1984-04-19",0.4709,0.4709,0.4566,0.4566,22000.0],["1984-04-23",0.4566,0.4709,0.4424,0.4424,11000.0],["1984-04-24",0.4424,0.4424,0.4424,0.4424,3000.0],["1984-04-25",0.4424,0.4424,0.4424,0.4424,0.0],["1984-04-26",0.4638,0.4638,0.4638,0.4638,4000.0],["1984-04-27",0.4424,0.4424,0.4138,0.4281,60000.0],["1984-04-30",0.4281,0.4281,0.3996,0.4138,43000.0],["1984-05-01",0.4281,0.4281,0.4281,0.4281,1000.0],["1984-05-02",0.4566,0.4566,0.4566,0.4566,3000.0],["1984-05-03",0.4424,0.4424,0.4138,0.4352,31000.0],["1984-05-04",0.4138,0.4138,0.4138,0.4138,5000.0],["1984-05-07",0.4138,0.4281,0.4138,0.4281,8000.0],["1984-05-08",0.4281,0.4281,0.3996,0.3996,3000.0],["1984-05-09",0.3996,0.4281,0.3853,0.3853,46000.0],["1984-05-10",0.3853,0.3996,0.3853,0.3853,6000.0],["1984-05-11",0.3853,0.4566,0.3853,0.4424,73000.0],["1984-05-14",0.4424,0.4709,0.4281,0.4424,78000.0],["1984-05-15",0.4424,0.4566,0.4281,0.4281,18000.0],["1984-05-16",0.4424,0.4852,0.4424,0.4709,9000.0],["1984-05-17",0.4566,0.4566,0.4281,0.4424,66000.0],["1984-05-18",0.4424,0.4566,0.4281,0.4566,40000.0],["1984-05-21",0.4566,0.4566,0.4281,0.4281,26000.0],["1984-05-22",0.4424,0.4424,0.4424,0.4424,1000.0],["1984-05-23",0.4281,0.4281,0.4281,0.4281,6000.0],["1984-05-24",0.4281,0.4281,0.4281,0.4281,7000.0],["1984-05-25",0.4281,0.4281,0.4281,0.4281,14000.0],["1984-05-29",0.4281,0.4281,0.4281,0.4281,0.0],["1984-05-30",0.4281,0.4281,0.4281,0.4281,0.0],["1984-05-31",0.4281,0.4281,0.4281,0.4281,0.0],["1984-06-01",0.4281,0.4852,0.4281,0.4281,43000.0],["1984-06-04",0.4281,0.4566,0.4281,0.4281,9000.0],["1984-06-05",0.4281,0.4566,0.4281,0.4281,9000.0],["1984-06-06",0.4281,0.4709,0.4281,0.4424,15000.0],["1984-06-07",0.4352,0.4352,0.3996,0.4281,56000.0],["1984-06-08",0.4281,0.4281,0.4138,0.4138,24000.0],["1984-06-11",0.4138,0.4138,0.3853,0.3996,56000.0],["1984-06-12",0.3996,0.3996,0.3996,0.3996,0.0],["1984-06-13",0.3996,0.3996,0.3996,0.3996,4000.0],["1984-06-14",0.3996,0.3996,0.3853,0.3996,55000.0],["1984-06-15",0.3996,0.3996,0.3996,0.3996,0.0],["1984-06-18",0.3853,0.3853,0.3853,0.3853,3000.0],["1984-06-19",0.3853,0.3853,0.3853,0.3853,0.0],["1984-06-20",0.3853,0.4281,0.3853,0.4281,6000.0],["1984-06-21",0.3853,0.3853,0.3853,0.3853,2000.0],["1984-06-22",0.3853,0.3996,0.3853,0.3996,18000.0],["1984-06-25",0.3996,0.3996,0.3996,0.3996,17000.0],["1984-06-26",0.3996,0.4067,0.3996,0.4067,20000.0],["1984-06-27",0.4067,0.4067,0.3996,0.3996,27000.0],["1984-06-28",0.3996,0.3996,0.3996,0.3996,0.0],["1984-06-29",0.4281,0.4566,0.4281,0.4566,17000.0],["1984-07-02",0.4138,0.4138,0.4138,0.4138,4000.0],["1984-07-03",0.4281,0.4281,0.4281,0.4281,20000.0],["1984-07-05",0.4566,0.4566,0.4566,0.4566,1000.0],["1984-07-06",0.4566,0.4709,0.4138,0.4138,8000.0],["1984-07-09",0.4138,0.4566,0.4138,0.4566,10000.0],["1984-07-10",0.4281,0.4281,0.4138,0.4281,74000.0],["1984-07-11",0.4138,0.4138,0.4138,0.4138,10000.0],["1984-07-12",0.4138,0.4138,0.3996,0.3996,20000.0],["1984-07-13",0.3853,0.3853,0.3853,0.3853,5000.0],["1984-07-16",0.3853,0.3853,0.3853,0.3853,2000.0],["1984-07-17",0.3853,0.3996,0.3853,0.3853,13000.0],["1984-07-18",0.3996,0.4067,0.3996,0.3996,42000.0],["1984-07-19",0.3996,0.3996,0.3996,0.3996,0.0],["1984-07-20",0.3996,0.4281,0.3853,0.4281,14000.0],["1984-07-23",0.3853,0.3853,0.3853,0.3853,2000.0],["1984-07-24",0.3853,0.3853,0.3853,0.3853,4000.0],["1984-07-25",0.3853,0.4138,0.371,0.3853,144000.0],["1984-07-26",0.3853,0.3853,0.3853,0.3853,17000.0],["1984-07-27",0.3853,0.3853,0.3853,0.3853,10000.0],["1984-07-30",0.3996,0.3996,0.3996,0.3996,1000.0],["1984-07-31",0.3853,0.3853,0.371,0.371,43000.0],["1984-08-01",0.371,0.3853,0.371,0.3853,18000.0],["1984-08-02",0.3853,0.4067,0.3853,0.4067,51000.0],["1984-08-03",0.4067,0.4067,0.4067,0.4067,0.0],["1984-08-06",0.4067,0.4424,0.3996,0.3996,30000.0],["1984-08-07",0.4281,0.4566,0.4281,0.4495,56000.0],["1984-08-08",0.4495,0.4995,0.4281,0.4566,21000.0],["1984-08-09",0.4424,0.4424,0.4424,0.4424,3000.0],["1984-08-10",0.4424,0.4424,0.4424,0.4424,0.0],["1984-08-13",0.4424,0.4424,0.4424,0.4424,10000.0],["1984-08-14",0.4424,0.4709,0.4424,0.4424,2000.0],["1984-08-15",0.4424,0.4424,0.4424,0.4424,5000.0],["1984-08-16",0.4424,0.4424,0.4424,0.4424,5000.0],["1984-08-17",0.4566,0.4709,0.4566,0.4566,5000.0],["1984-08-20",0.4566,0.4566,0.4566,0.4566,13000.0],["1984-08-21",0.4566,0.4852,0.4424,0.4638,72000.0],["1984-08-22",0.4638,0.4638,0.4566,0.4566,3000.0],["1984-08-23",0.4566,0.4566,0.4566,0.4566,3000.0],["1984-08-24",0.4566,0.4566,0.4424,0.4424,5000.0],["1984-08-27",0.4424,0.4566,0.4424,0.4495,51000.0],["1984-08-28",0.4281,0.4281,0.421,0.421,43000.0],["1984-08-29",0.4352,0.4352,0.4352,0.4352,6000.0],["1984-08-30",0.4352,0.4352,0.4352,0.4352,0.0],["1984-08-31",0.4352,0.4352,0.4352,0.4352,0.0],["1984-09-04",0.4352,0.4424,0.4352,0.4424,40000.0],["1984-09-05",0.4352,0.4352,0.4352,0.4352,1000.0],["1984-09-06",0.4352,0.4352,0.4352,0.4352,0.0],["1984-09-07",0.4352,0.4566,0.4352,0.4566,41000.0],["1984-09-10",0.4352,0.4352,0.4352,0.4352,10000.0],["1984-09-11",0.4709,0.4709,0.4709,0.4709,1000.0],["1984-09-12",0.4709,0.4709,0.4709,0.4709,0.0],["1984-09-13",0.4709,0.4852,0.4352,0.4424,93000.0],["1984-09-14",0.4352,0.4352,0.4352,0.4352,5000.0],["1984-09-17",0.4352,0.4781,0.4352,0.4424,12000.0],["1984-09-18",0.4424,0.4424,0.4424,0.4424,0.0],["1984-09-19",0.4352,0.4352,0.4352,0.4352,2000.0],["1984-09-20",0.4352,0.4352,0.4352,0.4352,16000.0],["1984-09-21",0.4424,0.4709,0.4424,0.4424,22000.0],["1984-09-24",0.4424,0.4495,0.4424,0.4424,102000.0],["1984-09-25",0.4495,0.4923,0.4495,0.4566,29000.0],["1984-09-26",0.4495,0.4495,0.4495,0.4495,16000.0],["1984-09-27",0.4495,0.4566,0.4495,0.4566,29000.0],["1984-09-28",0.4424,0.4424,0.4424,0.4424,2000.0],["1984-10-01",0.4352,0.4352,0.4352,0.4352,15000.0],["1984-10-02",0.4352,0.4566,0.421,0.4566,31000.0],["1984-10-03",0.421,0.421,0.421,0.421,2000.0],["1984-10-04",0.421,0.421,0.421,0.421,2000.0],["1984-10-05",0.4281,0.4281,0.4281,0.4281,1000.0],["1984-10-08",0.4281,0.4281,0.4281,0.4281,0.0],["1984-10-09",0.4281,0.4352,0.4281,0.4352,67000.0],["1984-10-10",0.4352,0.4566,0.4281,0.4281,7000.0],["1984-10-11",0.421,0.421,0.421,0.421,16000.0],["1984-10-12",0.421,0.421,0.421,0.421,15000.0],["1984-10-15",0.4138,0.4138,0.4138,0.4138,9000.0],["1984-10-16",0.4138,0.4138,0.4138,0.4138,8000.0],["1984-10-17",0.4138,0.4138,0.4138,0.4138,5000.0],["1984-10-18",0.4138,0.4138,0.4138,0.4138,13000.0],["1984-10-19",0.4138,0.4352,0.4138,0.421,67000.0],["1984-10-22",0.421,0.4281,0.4138,0.4281,40000.0],["1984-10-23",0.4281,0.4281,0.4138,0.4138,15000.0],["1984-10-24",0.4138,0.4138,0.4138,0.4138,0.0],["1984-10-25",0.4138,0.421,0.4138,0.4138,9000.0],["1984-10-26",0.4138,0.4281,0.4138,0.4281,10000.0],["1984-10-29",0.4281,0.4281,0.4138,0.4138,16000.0],["1984-10-30",0.4138,0.4138,0.4138,0.4138,12000.0],["1984-10-31",0.4138,0.421,0.4138,0.421,16000.0],["1984-11-01",0.3996,0.3996,0.3996,0.3996,2000.0],["1984-11-02",0.3996,0.4281,0.3996,0.3996,22000.0],["1984-11-05",0.4138,0.4281,0.4138,0.4281,30000.0],["1984-11-06",0.4281,0.4281,0.421,0.4281,16000.0],["1984-11-07",0.4281,0.4281,0.421,0.421,17000.0],["1984-11-08",0.421,0.421,0.421,0.421,7000.0],["1984-11-09",0.421,0.421,0.421,0.421,12000.0],["1984-11-12",0.421,0.4281,0.421,0.421,27000.0],["1984-11-13",0.4281,0.4281,0.4281,0.4281,24000.0],["1984-11-14",0.4281,0.4709,0.421,0.4566,54000.0],["1984-11-15",0.4709,0.4709,0.4709,0.4709,29000.0],["1984-11-16",0.4566,0.4566,0.4566,0.4566,17000.0],["1984-11-19",0.4566,0.4638,0.4566,0.4566,28000.0],["1984-11-20",0.4566,0.4709,0.4566,0.4709,22000.0],["1984-11-21",0.4638,0.4638,0.4495,0.4495,5000.0],["1984-11-23",0.4566,0.4638,0.4566,0.4638,37000.0],["1984-11-26",0.4638,0.4709,0.4566,0.4566,193000.0],["1984-11-27",0.4709,0.4709,0.4709,0.4709,6000.0],["1984-11-28",0.4424,0.4424,0.4424,0.4424,3000.0],["1984-11-29",0.4424,0.4566,0.4424,0.4424,9000.0],["1984-11-30",0.4424,0.4566,0.4424,0.4566,10000.0],["1984-12-03",0.4566,0.4566,0.4424,0.4566,109000.0],["1984-12-04",0.4424,0.4424,0.4352,0.4424,11000.0],["1984-12-05",0.4424,0.4424,0.4281,0.4281,48000.0],["1984-12-06",0.4281,0.4424,0.4281,0.4424,144000.0],["1984-12-07",0.4424,0.4424,0.4281,0.4424,30000.0],["1984-12-10",0.4281,0.4281,0.4281,0.4281,15000.0],["1984-12-11",0.4281,0.4281,0.4281,0.4281,1000.0],["1984-12-12",0.4281,0.4352,0.4067,0.4067,57000.0],["1984-12-13",0.4138,0.4424,0.4138,0.4138,46000.0],["1984-12-14",0.4138,0.421,0.4138,0.421,23000.0],["1984-12-17",0.421,0.4281,0.421,0.4281,65000.0],["1984-12-18",0.4281,0.4281,0.421,0.4281,21000.0],["1984-12-19",0.4352,0.4424,0.4352,0.4424,30000.0],["1984-12-20",0.4424,0.4495,0.4281,0.4352,62000.0],["1984-12-21",0.4352,0.4424,0.4281,0.4424,42000.0],["1984-12-24",0.4424,0.4424,0.4424,0.4424,0.0],["1984-12-26",0.4424,0.4424,0.421,0.421,29000.0],["1984-12-27",0.421,0.421,0.421,0.421,1000.0],["1984-12-28",0.421,0.4424,0.421,0.421,49000.0],["1984-12-31",0.421,0.4424,0.421,0.4424,76000.0],["1985-01-02",0.4352,0.4352,0.4352,0.4352,9000.0],["1985-01-03",0.4424,0.4424,0.4424,0.4424,10000.0],["1985-01-04",0.4424,0.4424,0.4424,0.4424,5000.0],["1985-01-07",0.4424,0.4424,0.4424,0.4424,0.0],["1985-01-08",0.4566,0.4566,0.4566,0.4566,3000.0],["1985-01-09",0.4709,0.4852,0.4709,0.4709,8000.0],["1985-01-10",0.4709,0.4995,0.4709,0.4995,22000.0],["1985-01-11",0.4995,0.4995,0.4995,0.4995,0.0],["1985-01-14",0.5137,0.5137,0.5137,0.5137,1000.0],["1985-01-15",0.5137,0.5137,0.5137,0.5137,0.0],["1985-01-16",0.5137,0.5137,0.4995,0.4995,38000.0],["1985-01-17",0.4995,0.4995,0.4995,0.4995,0.0],["1985-01-18",0.5066,0.5209,0.5066,0.5066,12000.0],["1985-01-21",0.528,0.528,0.528,0.528,6000.0],["1985-01-22",0.528,0.528,0.528,0.528,5000.0],["1985-01-23",0.5351,0.5423,0.5351,0.5351,12000.0],["1985-01-24",0.528,0.528,0.528,0.528,3000.0],["1985-01-25",0.528,0.5423,0.528,0.5351,26000.0],["1985-01-28",0.5351,0.5423,0.528,0.5423,11000.0],["1985-01-29",0.528,0.528,0.528,0.528,10000.0],["1985-01-30",0.5423,0.5494,0.5423,0.5494,9000.0],["1985-01-31",0.528,0.528,0.528,0.528,12000.0],["1985-02-01",0.5351,0.5351,0.5351,0.5351,9000.0],["1985-02-04",0.5351,0.5351,0.5351,0.5351,0.0],["1985-02-05",0.5351,0.5423,0.5351,0.5423,32000.0],["1985-02-06",0.5423,0.5423,0.5423,0.5423,15000.0],["1985-02-07",0.5423,0.5423,0.5351,0.5423,42000.0],["1985-02-08",0.5423,0.5423,0.5423,0.5423,0.0],["1985-02-11",0.5423,0.5494,0.5423,0.5494,100000.0],["1985-02-12",0.5494,0.5494,0.5494,0.5494,0.0],["1985-02-13",0.5494,0.5494,0.5494,0.5494,0.0],["1985-02-14",0.5565,0.6136,0.5565,0.5637,40000.0],["1985-02-15",0.5994,0.5994,0.5994,0.5994,15000.0],["1985-02-19",0.5994,0.6136,0.5708,0.5708,6000.0],["1985-02-20",0.5851,0.6136,0.5851,0.5851,22000.0],["1985-02-21",0.5851,0.5851,0.5851,0.5851,13000.0],["1985-02-22",0.5994,0.6136,0.5994,0.6065,30000.0],["1985-02-25",0.6065,0.6136,0.6065,0.6136,37000.0],["1985-02-26",0.6136,0.6279,0.6065,0.6136,34000.0],["1985-02-27",0.6065,0.6065,0.6065,0.6065,3000.0],["1985-02-28",0.6065,0.6065,0.6065,0.6065,0.0],["1985-03-01",0.6065,0.6279,0.6065,0.6279,26000.0],["1985-03-04",0.6279,0.6279,0.6279,0.6279,0.0],["1985-03-05",0.6065,0.6065,0.6065,0.6065,2000.0],["1985-03-06",0.6065,0.6065,0.6065,0.6065,9000.0],["1985-03-07",0.6065,0.6136,0.6065,0.6136,27000.0],["1985-03-08",0.6136,0.6279,0.6136,0.6279,55000.0],["1985-03-11",0.6208,0.6208,0.6208,0.6208,4000.0],["1985-03-12",0.6208,0.6208,0.6208,0.6208,5000.0],["1985-03-13",0.6208,0.6279,0.6208,0.6279,16000.0],["1985-03-14",0.6279,0.6279,0.6208,0.6279,13000.0],["1985-03-15",0.6279,0.6279,0.6279,0.6279,3000.0],["1985-03-18",0.6279,0.6279,0.6208,0.6279,60000.0],["1985-03-19",0.6208,0.6208,0.6208,0.6208,6000.0],["1985-03-20",0.6208,0.6208,0.6208,0.6208,8000.0],["1985-03-21",0.6208,0.6279,0.6208,0.6279,37000.0],["1985-03-22",0.6279,0.6493,0.6208,0.6279,14000.0],["1985-03-25",0.6208,0.6208,0.6208,0.6208,15000.0],["1985-03-26",0.6208,0.6279,0.6208,0.6279,92000.0],["1985-03-27",0.6279,0.6279,0.6136,0.6279,33000.0],["1985-03-28",0.6136,0.6136,0.6065,0.6065,4000.0],["1985-03-29",0.6065,0.6065,0.6065,0.6065,0.0],["1985-04-01",0.6136,0.6136,0.6136,0.6136,3000.0],["1985-04-02",0.6208,0.6208,0.6208,0.6208,3000.0],["1985-04-03",0.6208,0.6208,0.6136,0.6208,104000.0],["1985-04-04",0.6136,0.6136,0.6136,0.6136,17000.0],["1985-04-08",0.6136,0.6136,0.6136,0.6136,24000.0],["1985-04-09",0.6136,0.6136,0.6136,0.6136,1000.0],["1985-04-10",0.6422,0.6422,0.6422,0.6422,1000.0],["1985-04-11",0.6136,0.6136,0.6136,0.6136,9000.0],["1985-04-12",0.6136,0.6136,0.6136,0.6136,11000.0],["1985-04-15",0.6136,0.6136,0.6136,0.6136,1000.0],["1985-04-16",0.6136,0.6208,0.6136,0.6136,103000.0],["1985-04-17",0.6136,0.6136,0.6136,0.6136,7000.0],["1985-04-18",0.6065,0.6065,0.6065,0.6065,1000.0],["1985-04-19",0.6065,0.6065,0.6065,0.6065,0.0],["1985-04-22",0.6065,0.6065,0.6065,0.6065,0.0],["1985-04-23",0.6065,0.6136,0.6065,0.6136,28000.0],["1985-04-24",0.6136,0.6422,0.6065,0.6065,2000.0],["1985-04-25",0.6065,0.6065,0.6065,0.6065,5000.0],["1985-04-26",0.6065,0.6065,0.6065,0.6065,0.0],["1985-04-29",0.6065,0.6065,0.6065,0.6065,0.0],["1985-04-30",0.6065,0.6136,0.6065,0.6065,22000.0],["1985-05-01",0.6065,0.6136,0.6065,0.6136,30000.0],["1985-05-02",0.6136,0.6136,0.6065,0.6136,44000.0],["1985-05-03",0.6136,0.6136,0.6136,0.6136,0.0],["1985-05-06",0.6065,0.6065,0.6065,0.6065,12000.0],["1985-05-07",0.6065,0.6065,0.6065,0.6065,0.0],["1985-05-08",0.6065,0.6065,0.6065,0.6065,2000.0],["1985-05-09",0.6065,0.6136,0.6065,0.6136,37000.0],["1985-05-10",0.6136,0.6136,0.6136,0.6136,0.0],["1985-05-13",0.6136,0.6136,0.6136,0.6136,0.0],["1985-05-14",0.6136,0.6136,0.6136,0.6136,0.0],["1985-05-15",0.6136,0.6136,0.6065,0.6136,46000.0],["1985-05-16",0.6136,0.6136,0.5994,0.5994,63000.0],["1985-05-17",0.5994,0.5994,0.5994,0.5994,11000.0],["1985-05-20",0.5994,0.5994,0.5708,0.5779,145000.0],["1985-05-21",0.5565,0.5565,0.5565,0.5565,14000.0],["1985-05-22",0.5565,0.5565,0.5565,0.5565,15000.0],["1985-05-23",0.5565,0.5565,0.5565,0.5565,5000.0],["1985-05-24",0.5565,0.5565,0.5565,0.5565,2000.0],["1985-05-28",0.5565,0.5708,0.5565,0.5708,6000.0],["1985-05-29",0.5494,0.5494,0.5494,0.5494,10000.0],["1985-05-30",0.5494,0.5494,0.5494,0.5494,3000.0],["1985-05-31",0.5423,0.5423,0.5137,0.5137,83000.0],["1985-06-03",0.4995,0.4995,0.4995,0.4995,6000.0],["1985-06-04",0.5137,0.5137,0.5137,0.5137,3000.0],["1985-06-05",0.5137,0.5137,0.5137,0.5137,0.0],["1985-06-06",0.5137,0.5423,0.5137,0.5137,4000.0],["1985-06-07",0.5137,0.5209,0.5137,0.5209,11000.0],["1985-06-10",0.5209,0.5209,0.5209,0.5209,0.0],["1985-06-11",0.5209,0.5209,0.5137,0.5209,10000.0],["1985-06-12",0.5137,0.5137,0.5137,0.5137,5000.0],["1985-06-13",0.5137,0.5137,0.5137,0.5137,1000.0],["1985-06-14",0.5137,0.5209,0.5137,0.5209,25000.0],["1985-06-17",0.5209,0.5209,0.5209,0.5209,0.0],["1985-06-18",0.5137,0.5137,0.5137,0.5137,4000.0],["1985-06-19",0.5137,0.5137,0.5137,0.5137,10000.0],["1985-06-20",0.5137,0.5137,0.5137,0.5137,62000.0],["1985-06-21",0.4995,0.4995,0.4923,0.4923,72000.0],["1985-06-24",0.4852,0.4852,0.4852,0.4852,1000.0],["1985-06-25",0.4995,0.4995,0.4995,0.4995,5000.0],["1985-06-26",0.4995,0.4995,0.4995,0.4995,20000.0],["1985-06-27",0.4852,0.4852,0.4852,0.4852,5000.0],["1985-06-28",0.4995,0.4995,0.4995,0.4995,12000.0],["1985-07-01",0.4995,0.4995,0.4995,0.4995,0.0],["1985-07-02",0.4995,0.528,0.4852,0.4852,23000.0],["1985-07-03",0.4852,0.4852,0.4852,0.4852,0.0],["1985-07-05",0.4852,0.4852,0.4852,0.4852,0.0],["1985-07-08",0.4995,0.4995,0.4995,0.4995,11000.0],["1985-07-09",0.4995,0.5137,0.4995,0.4995,19000.0],["1985-07-10",0.4995,0.4995,0.4995,0.4995,0.0],["1985-07-11",0.4995,0.5423,0.4995,0.5423,11000.0],["1985-07-12",0.5423,0.5423,0.5209,0.528,24000.0],["1985-07-15",0.528,0.528,0.5137,0.5137,18000.0],["1985-07-16",0.5423,0.5423,0.5423,0.5423,10000.0],["1985-07-17",0.4995,0.4995,0.4995,0.4995,2000.0],["1985-07-18",0.4995,0.4995,0.4995,0.4995,10000.0],["1985-07-19",0.4995,0.5137,0.4995,0.5137,27000.0],["1985-07-22",0.4995,0.4995,0.4995,0.4995,7000.0],["1985-07-23",0.4995,0.5137,0.4995,0.5137,30000.0],["1985-07-24",0.5137,0.5137,0.4995,0.4995,7000.0],["1985-07-25",0.5137,0.5137,0.5137,0.5137,100000.0],["1985-07-26",0.5137,0.5137,0.5137,0.5137,0.0],["1985-07-29",0.5137,0.5137,0.5137,0.5137,0.0],["1985-07-30",0.5137,0.5137,0.5137,0.5137,0.0],["1985-07-31",0.5137,0.5137,0.5137,0.5137,0.0],["1985-08-01",0.4995,0.4995,0.4995,0.4995,1000.0],["1985-08-02",0.4995,0.4995,0.4995,0.4995,0.0],["1985-08-05",0.4995,0.4995,0.4995,0.4995,2000.0],["1985-08-06",0.4995,0.4995,0.4995,0.4995,6000.0],["1985-08-07",0.4995,0.4995,0.4995,0.4995,0.0],["1985-08-08",0.5066,0.5066,0.5066,0.5066,5000.0],["1985-08-09",0.5066,0.5137,0.4995,0.5137,168000.0],["1985-08-12",0.5137,0.5137,0.5137,0.5137,1000.0],["1985-08-13",0.5137,0.5423,0.5137,0.5423,26000.0],["1985-08-14",0.5137,0.5137,0.5137,0.5137,31000.0],["1985-08-15",0.5137,0.5137,0.5137,0.5137,0.0],["1985-08-16",0.5137,0.5708,0.5137,0.528,24000.0],["1985-08-19",0.5494,0.5494,0.5494,0.5494,20000.0],["1985-08-20",0.5423,0.5423,0.5423,0.5423,1000.0],["1985-08-21",0.5423,0.5565,0.5423,0.5423,62000.0],["1985-08-22",0.5351,0.5351,0.5351,0.5351,1000.0],["1985-08-23",0.5351,0.5351,0.5351,0.5351,5000.0],["1985-08-26",0.528,0.528,0.528,0.528,2000.0],["1985-08-27",0.528,0.528,0.528,0.528,5000.0],["1985-08-28",0.528,0.5423,0.528,0.528,5000.0],["1985-08-29",0.5423,0.5423,0.5423,0.5423,2000.0],["1985-08-30",0.528,0.528,0.528,0.528,4000.0],["1985-09-03",0.528,0.528,0.528,0.528,0.0],["1985-09-04",0.528,0.528,0.5137,0.528,127000.0],["1985-09-05",0.528,0.528,0.528,0.528,0.0],["1985-09-06",0.528,0.528,0.528,0.528,0.0],["1985-09-09",0.528,0.528,0.528,0.528,2000.0],["1985-09-10",0.528,0.528,0.528,0.528,0.0],["1985-09-11",0.528,0.528,0.528,0.528,0.0],["1985-09-12",0.528,0.528,0.528,0.528,0.0],["1985-09-13",0.528,0.528,0.528,0.528,40000.0],["1985-09-16",0.528,0.528,0.5137,0.5137,3000.0],["1985-09-17",0.5209,0.528,0.5209,0.528,67000.0],["1985-09-18",0.528,0.528,0.5209,0.5209,15000.0],["1985-09-19",0.5209,0.528,0.5209,0.528,10000.0],["1985-09-20",0.528,0.528,0.528,0.528,0.0],["1985-09-23",0.528,0.528,0.528,0.528,0.0],["1985-09-24",0.5209,0.5209,0.5209,0.5209,14000.0],["1985-09-25",0.5494,0.5494,0.5494,0.5494,1000.0],["1985-09-26",0.5209,0.5209,0.5209,0.5209,37000.0],["1985-09-30",0.5209,0.5209,0.5209,0.5209,0.0],["1985-10-01",0.528,0.5494,0.528,0.528,60000.0],["1985-10-02",0.528,0.5423,0.528,0.5423,13000.0],["1985-10-03",0.5423,0.5423,0.5423,0.5423,0.0],["1985-10-04",0.528,0.528,0.528,0.528,16000.0],["1985-10-07",0.5565,0.5565,0.5565,0.5565,1000.0],["1985-10-08",0.5423,0.5423,0.528,0.5423,20000.0],["1985-10-09",0.5351,0.5351,0.528,0.528,179000.0],["1985-10-10",0.528,0.5423,0.5137,0.5137,11000.0],["1985-10-11",0.5137,0.5137,0.5137,0.5137,0.0],["1985-10-14",0.5066,0.5066,0.5066,0.5066,7000.0],["1985-10-15",0.5066,0.5137,0.5066,0.5137,3000.0],["1985-10-16",0.5137,0.528,0.5066,0.5137,24000.0],["1985-10-17",0.5423,0.5565,0.5423,0.5423,30000.0],["1985-10-18",0.5351,0.5351,0.5351,0.5351,3000.0],["1985-10-21",0.5351,0.5423,0.528,0.5423,76000.0],["1985-10-22",0.5423,0.5423,0.5423,0.5423,2000.0],["1985-10-23",0.5423,0.5423,0.5423,0.5423,10000.0],["1985-10-24",0.5423,0.5423,0.5423,0.5423,0.0],["1985-10-25",0.5423,0.5423,0.5423,0.5423,0.0],["1985-10-28",0.5494,0.5637,0.5494,0.5494,30000.0],["1985-10-29",0.5494,0.5494,0.5494,0.5494,0.0],["1985-10-30",0.5423,0.5423,0.5423,0.5423,1000.0],["1985-10-31",0.5494,0.5494,0.5494,0.5494,5000.0],["1985-11-01",0.5494,0.5494,0.5494,0.5494,0.0],["1985-11-04",0.5423,0.5423,0.5423,0.5423,4000.0],["1985-11-05",0.5423,0.5423,0.5423,0.5423,5000.0],["1985-11-06",0.5423,0.5423,0.5423,0.5423,0.0],["1985-11-07",0.5637,0.5637,0.5637,0.5637,5000.0],["1985-11-08",0.5637,0.5708,0.5565,0.5637,37000.0],["1985-11-11",0.5637,0.5708,0.5637,0.5708,5000.0],["1985-11-12",0.5565,0.5565,0.5565,0.5565,2000.0],["1985-11-13",0.5565,0.5565,0.5565,0.5565,0.0],["1985-11-14",0.5565,0.5708,0.5565,0.5565,8000.0],["1985-11-15",0.5565,0.5708,0.5565,0.5708,32000.0],["1985-11-18",0.5708,0.5708,0.5565,0.5565,51000.0],["1985-11-19",0.5565,0.6065,0.5565,0.5851,68000.0],["1985-11-20",0.5851,0.5851,0.5851,0.5851,6000.0],["1985-11-21",0.5851,0.5851,0.5851,0.5851,1000.0],["1985-11-22",0.5851,0.5851,0.5851,0.5851,0.0],["1985-11-25",0.5851,0.5994,0.5851,0.5994,15000.0],["1985-11-26",0.5994,0.5994,0.5851,0.5851,16000.0],["1985-11-27",0.5851,0.5922,0.5851,0.5922,13000.0],["1985-11-29",0.5922,0.6136,0.5851,0.5851,22000.0],["1985-12-02",0.5851,0.5851,0.5851,0.5851,0.0],["1985-12-03",0.5994,0.6279,0.5994,0.5994,20000.0],["1985-12-04",0.5851,0.5851,0.5851,0.5851,20000.0],["1985-12-05",0.5994,0.5994,0.5994,0.5994,2000.0],["1985-12-06",0.5994,0.5994,0.5994,0.5994,6000.0],["1985-12-09",0.5994,0.6065,0.5994,0.5994,104000.0],["1985-12-10",0.5994,0.5994,0.5994,0.5994,34000.0],["1985-12-11",0.5994,0.5994,0.5994,0.5994,30000.0],["1985-12-12",0.5994,0.6065,0.5994,0.5994,16000.0],["1985-12-13",0.5994,0.5994,0.5994,0.5994,3000.0],["1985-12-16",0.5994,0.5994,0.5994,0.5994,5000.0],["1985-12-17",0.5994,0.6065,0.5994,0.6065,31000.0],["1985-12-18",0.5994,0.5994,0.5994,0.5994,7000.0],["1985-12-19",0.6136,0.6992,0.6136,0.6992,189000.0],["1985-12-20",0.6992,0.7563,0.685,0.6992,144000.0],["1985-12-23",0.685,0.685,0.685,0.685,15000.0],["1985-12-24",0.685,0.6992,0.685,0.6992,12000.0],["1985-12-26",0.6992,0.6992,0.685,0.6992,120000.0],["1985-12-27",0.685,0.685,0.6707,0.685,16000.0],["1985-12-30",0.6564,0.6564,0.6564,0.6564,14000.0],["1985-12-31",0.6493,0.6493,0.6422,0.6493,6000.0],["1986-01-02",0.6493,0.6493,0.6493,0.6493,0.0],["1986-01-03",0.6493,0.6493,0.6493,0.6493,0.0],["1986-01-06",0.6493,0.6493,0.6493,0.6493,0.0],["1986-01-07",0.6279,0.6279,0.6279,0.6279,1000.0],["1986-01-08",0.6279,0.6279,0.6279,0.6279,7000.0],["1986-01-09",0.6279,0.6279,0.6279,0.6279,0.0],["1986-01-10",0.6279,0.6279,0.6279,0.6279,0.0],["1986-01-13",0.6136,0.6136,0.6136,0.6136,1000.0],["1986-01-14",0.6136,0.6136,0.6136,0.6136,0.0],["1986-01-15",0.6564,0.6564,0.6564,0.6564,5000.0],["1986-01-16",0.6279,0.6279,0.6136,0.6279,7000.0],["1986-01-17",0.6279,0.6279,0.6279,0.6279,0.0],["1986-01-20",0.5994,0.5994,0.5994,0.5994,5000.0],["1986-01-21",0.5994,0.6136,0.5994,0.6136,10000.0],["1986-01-22",0.5994,0.5994,0.5994,0.5994,8000.0],["1986-01-23",0.6136,0.6279,0.6136,0.6279,20000.0],["1986-01-24",0.6279,0.6279,0.6279,0.6279,0.0],["1986-01-27",0.6279,0.635,0.6279,0.635,30000.0],["1986-01-28",0.6136,0.6136,0.6136,0.6136,3000.0],["1986-01-29",0.6136,0.6136,0.6136,0.6136,0.0],["1986-01-30",0.6136,0.6136,0.6136,0.6136,0.0],["1986-01-31",0.6136,0.6136,0.6136,0.6136,0.0],["1986-02-03",0.6136,0.6136,0.6136,0.6136,0.0],["1986-02-04",0.6279,0.6279,0.6279,0.6279,5000.0],["1986-02-05",0.6279,0.6279,0.6279,0.6279,3000.0],["1986-02-06",0.6136,0.6136,0.6136,0.6136,5000.0],["1986-02-07",0.6136,0.6136,0.6136,0.6136,5000.0],["1986-02-10",0.6136,0.6279,0.5994,0.6136,147000.0],["1986-02-11",0.6136,0.6136,0.6136,0.6136,5000.0],["1986-02-12",0.6136,0.6136,0.6136,0.6136,0.0],["1986-02-13",0.6208,0.6208,0.6208,0.6208,1000.0],["1986-02-14",0.6208,0.6208,0.6208,0.6208,0.0],["1986-02-18",0.6636,0.6636,0.6636,0.6636,1000.0],["1986-02-19",0.6564,0.6564,0.635,0.6422,57000.0],["1986-02-20",0.6422,0.6422,0.6279,0.6422,10000.0],["1986-02-21",0.6422,0.6422,0.6422,0.6422,5000.0],["1986-02-24",0.6422,0.6422,0.6422,0.6422,0.0],["1986-02-25",0.6422,0.6778,0.6422,0.6636,62000.0],["1986-02-26",0.6636,0.6992,0.6564,0.6992,15000.0],["1986-02-27",0.685,0.685,0.685,0.685,1000.0],["1986-02-28",0.685,0.6992,0.6707,0.6778,74000.0],["1986-03-03",0.6778,0.7206,0.6778,0.7206,12000.0],["1986-03-04",0.7206,0.7349,0.685,0.7349,64000.0],["1986-03-05",0.7349,0.7421,0.685,0.685,13000.0],["1986-03-06",0.7421,0.7563,0.7421,0.7563,24000.0],["1986-03-07",0.7563,0.7991,0.7135,0.7991,65000.0],["1986-03-10",0.7991,0.8419,0.7706,0.7991,62000.0],["1986-03-11",0.7991,0.899,0.7991,0.8562,259000.0],["1986-03-12",0.8562,0.9133,0.8562,0.8562,146000.0],["1986-03-13",0.8562,0.899,0.8419,0.899,99000.0],["1986-03-14",0.899,0.899,0.8562,0.8705,60000.0],["1986-03-17",0.8705,0.899,0.8419,0.8848,27000.0],["1986-03-18",0.8848,0.8848,0.8848,0.8848,5000.0],["1986-03-19",0.8848,0.8848,0.8419,0.8705,23000.0],["1986-03-20",0.8705,0.8705,0.8277,0.8562,36000.0],["1986-03-21",0.8562,0.8705,0.8277,0.8277,35000.0],["1986-03-24",0.8134,0.8134,0.8134,0.8134,11000.0],["1986-03-25",0.8134,0.8562,0.8134,0.8562,32000.0],["1986-03-26",0.8134,0.8134,0.8134,0.8134,6000.0],["1986-03-27",0.8134,0.8134,0.8134,0.8134,0.0],["1986-03-31",0.8134,0.8562,0.8134,0.8134,10000.0],["1986-04-01",0.8134,0.8419,0.7991,0.8277,3000.0],["1986-04-02",0.7991,0.7991,0.7991,0.7991,3000.0],["1986-04-03",0.7991,0.7991,0.7991,0.7991,0.0],["1986-04-04",0.7991,0.7991,0.7991,0.7991,0.0],["1986-04-07",0.7991,0.8277,0.7849,0.7991,64000.0],["1986-04-08",0.7849,0.7849,0.7849,0.7849,2000.0],["1986-04-09",0.7991,0.8063,0.7991,0.8063,16000.0],["1986-04-10",0.7849,0.7849,0.7849,0.7849,2000.0],["1986-04-11",0.7849,0.8277,0.7849,0.7849,3000.0],["1986-04-14",0.8277,0.8277,0.8277,0.8277,3000.0],["1986-04-15",0.8277,0.8277,0.8063,0.8063,21000.0],["1986-04-16",0.8063,0.8419,0.7991,0.8419,27000.0],["1986-04-17",0.8419,0.8419,0.7991,0.8134,10000.0],["1986-04-18",0.7991,0.7991,0.7991,0.7991,11000.0],["1986-04-21",0.8134,0.8419,0.8134,0.8419,30000.0],["1986-04-22",0.8419,0.8419,0.8134,0.8419,39000.0],["1986-04-23",0.8419,0.8419,0.8419,0.8419,3000.0],["1986-04-24",0.8419,0.8419,0.8277,0.8277,7000.0],["1986-04-25",0.8134,0.8134,0.7991,0.7991,12000.0],["1986-04-28",0.7991,0.7991,0.7991,0.7991,0.0],["1986-04-29",0.7991,0.7991,0.7991,0.7991,4000.0],["1986-04-30",0.7991,0.8134,0.7991,0.7991,77000.0],["1986-05-01",0.7991,0.8277,0.7991,0.7991,5000.0],["1986-05-02",0.7991,0.8277,0.7991,0.8277,31000.0],["1986-05-05",0.8134,0.8134,0.8134,0.8134,2000.0],["1986-05-06",0.8419,0.8419,0.8419,0.8419,7000.0],["1986-05-07",0.8134,0.8134,0.8134,0.8134,7000.0],["1986-05-08",0.8134,0.8562,0.8134,0.8562,27000.0],["1986-05-09",0.8562,0.8562,0.8277,0.8277,6000.0],["1986-05-12",0.8134,0.8134,0.8134,0.8134,2000.0],["1986-05-13",0.8134,0.8562,0.8134,0.8562,13000.0],["1986-05-14",0.8562,0.8705,0.8134,0.8705,10000.0],["1986-05-15",0.8705,0.8848,0.8562,0.8848,19000.0],["1986-05-16",0.8776,0.8776,0.8776,0.8776,2000.0],["1986-05-19",0.8776,0.899,0.8419,0.8419,5000.0],["1986-05-20",0.8419,0.8848,0.8419,0.8705,6000.0],["1986-05-21",0.8705,0.8705,0.8705,0.8705,0.0],["1986-05-22",0.8848,0.8848,0.8848,0.8848,5000.0],["1986-05-23",0.8848,0.8848,0.8848,0.8848,5000.0],["1986-05-27",0.8848,0.899,0.8562,0.8705,29000.0],["1986-05-28",0.8705,0.899,0.8562,0.899,6000.0],["1986-05-29",0.8848,0.8848,0.8562,0.8848,70000.0],["1986-05-30",0.9133,0.9133,0.9133,0.9133,5000.0],["1986-06-02",0.9133,0.9276,0.9133,0.9133,2000.0],["1986-06-03",0.9133,0.9704,0.899,0.9276,132000.0],["1986-06-04",0.9276,0.9704,0.9276,0.9418,160000.0],["1986-06-05",0.9418,0.9704,0.9418,0.9418,27000.0],["1986-06-06",0.9418,0.9847,0.9418,0.9847,83000.0],["1986-06-09",0.9846,0.9846,0.9418,0.9418,32000.0],["1986-06-10",0.9561,0.9847,0.9561,0.9847,49000.0],["1986-06-11",0.9847,0.9847,0.9704,0.9847,14000.0],["1986-06-12",0.9846,0.9846,0.9418,0.9418,40000.0],["1986-06-13",0.9418,0.9704,0.9418,0.9418,11000.0],["1986-06-16",0.9418,0.9418,0.9133,0.9418,10000.0],["1986-06-17",0.9418,0.9418,0.9418,0.9418,4000.0],["1986-06-18",0.9418,0.9418,0.9418,0.9418,2000.0],["1986-06-19",0.9418,0.9418,0.9418,0.9418,5000.0],["1986-06-20",0.9418,0.9418,0.9418,0.9418,0.0],["1986-06-23",0.9133,0.9133,0.9133,0.9133,13000.0],["1986-06-24",0.9133,0.9133,0.9133,0.9133,4000.0],["1986-06-25",0.9133,0.9133,0.9133,0.9133,6000.0],["1986-06-26",0.9133,0.9133,0.9133,0.9133,33000.0],["1986-06-27",0.8848,0.8848,0.8848,0.8848,1000.0],["1986-06-30",0.8848,0.9276,0.8705,0.8705,13000.0],["1986-07-01",0.8705,0.9276,0.8705,0.9276,28000.0],["1986-07-02",0.9062,0.9062,0.8705,0.8848,65000.0],["1986-07-03",0.8848,0.9133,0.8705,0.9133,3000.0],["1986-07-07",0.899,0.899,0.8848,0.899,4000.0],["1986-07-08",0.8705,0.8705,0.8562,0.8562,8000.0],["1986-07-09",0.8562,0.8562,0.8419,0.8562,2000.0],["1986-07-10",0.8562,0.8848,0.8419,0.8848,31000.0],["1986-07-11",0.8848,0.8848,0.8848,0.8848,0.0],["1986-07-14",0.8419,0.8419,0.8419,0.8419,7000.0],["1986-07-15",0.8419,0.8419,0.8419,0.8419,5000.0],["1986-07-16",0.8419,0.8419,0.8419,0.8419,1000.0],["1986-07-17",0.8419,0.8419,0.8419,0.8419,0.0],["1986-07-18",0.8277,0.8277,0.8277,0.8277,1000.0],["1986-07-21",0.8277,0.8277,0.8277,0.8277,1000.0],["1986-07-22",0.8277,0.8277,0.8277,0.8277,5000.0],["1986-07-23",0.8277,0.8277,0.8277,0.8277,0.0],["1986-07-24",0.8277,0.8277,0.8277,0.8277,0.0],["1986-07-25",0.8134,0.8134,0.8134,0.8134,10000.0],["1986-07-28",0.8134,0.8134,0.7991,0.7991,19000.0],["1986-07-29",0.792,0.792,0.7849,0.792,144000.0],["1986-07-30",0.792,0.7991,0.7849,0.7991,3000.0],["1986-07-31",0.7991,0.7991,0.7706,0.7706,3000.0],["1986-08-01",0.7706,0.7706,0.7706,0.7706,1000.0],["1986-08-04",0.7706,0.7706,0.7278,0.7563,58000.0],["1986-08-05",0.7421,0.7421,0.6992,0.6992,46000.0],["1986-08-06",0.6992,0.7278,0.685,0.685,108000.0],["1986-08-07",0.6992,0.7563,0.6992,0.7135,53000.0],["1986-08-08",0.7135,0.7563,0.7135,0.7135,9000.0],["1986-08-11",0.6992,0.6992,0.6992,0.6992,17000.0],["1986-08-12",0.6992,0.7991,0.6992,0.7991,175000.0],["1986-08-13",0.7991,0.8134,0.7849,0.7991,23000.0],["1986-08-14",0.7991,0.7991,0.7706,0.7991,90000.0],["1986-08-15",0.7991,0.8134,0.7991,0.8134,30000.0],["1986-08-18",0.8419,0.8419,0.8419,0.8419,4000.0],["1986-08-19",0.8134,0.8134,0.8134,0.8134,3000.0],["1986-08-20",0.8134,0.8134,0.8134,0.8134,0.0],["1986-08-21",0.8134,0.8562,0.8134,0.8562,21000.0],["1986-08-22",0.8134,0.8134,0.7991,0.7991,3000.0],["1986-08-25",0.7991,0.8277,0.7991,0.8277,3000.0],["1986-08-26",0.8277,0.8277,0.7991,0.8277,5000.0],["1986-08-27",0.8277,0.8277,0.7849,0.8134,19000.0],["1986-08-28",0.8134,0.8134,0.7849,0.7849,22000.0],["1986-08-29",0.7849,0.7849,0.7849,0.7849,0.0],["1986-09-02",0.7849,0.7849,0.7849,0.7849,2000.0],["1986-09-03",0.7849,0.7849,0.7849,0.7849,10000.0],["1986-09-04",0.7849,0.7991,0.7849,0.7849,11000.0],["1986-09-05",0.7849,0.8277,0.7849,0.7849,3000.0],["1986-09-08",0.7849,0.7991,0.7849,0.7991,17000.0],["1986-09-09",0.792,0.792,0.7849,0.792,20000.0],["1986-09-10",0.792,0.792,0.7706,0.7706,11000.0],["1986-09-11",0.7706,0.7706,0.7706,0.7706,0.0],["1986-09-12",0.7706,0.7849,0.7421,0.7421,38000.0],["1986-09-15",0.7421,0.7421,0.7421,0.7421,0.0],["1986-09-16",0.7421,0.7421,0.7421,0.7421,0.0],["1986-09-17",0.7421,0.7563,0.7278,0.7278,26000.0],["1986-09-18",0.7706,0.7706,0.7706,0.7706,3000.0],["1986-09-19",0.7706,0.7706,0.7706,0.7706,0.0],["1986-09-22",0.7706,0.7706,0.7706,0.7706,1000.0],["1986-09-23",0.7706,0.7706,0.7706,0.7706,3000.0],["1986-09-24",0.7706,0.7849,0.7706,0.7849,8000.0],["1986-09-25",0.7849,0.7991,0.7706,0.7991,41000.0],["1986-09-26",0.7991,0.7991,0.7563,0.7991,28000.0],["1986-09-29",0.7991,0.7991,0.7991,0.7991,4000.0],["1986-09-30",0.7991,0.7991,0.7991,0.7991,0.0],["1986-10-01",0.7991,0.7991,0.7991,0.7991,1000.0],["1986-10-02",0.7991,0.7991,0.7991,0.7991,0.0],["1986-10-03",0.7706,0.7706,0.7421,0.7635,21000.0],["1986-10-06",0.7635,0.7635,0.7635,0.7635,0.0],["1986-10-07",0.7635,0.7635,0.7635,0.7635,5000.0],["1986-10-08",0.7635,0.7635,0.7635,0.7635,0.0],["1986-10-09",0.7635,0.7849,0.7635,0.7635,30000.0],["1986-10-10",0.7563,0.7563,0.7563,0.7563,5000.0],["1986-10-13",0.7563,0.7563,0.7563,0.7563,0.0],["1986-10-14",0.7563,0.7563,0.7563,0.7563,0.0],["1986-10-15",0.7421,0.7421,0.7421,0.7421,1000.0],["1986-10-16",0.7421,0.7849,0.7421,0.7849,6000.0],["1986-10-17",0.7849,0.8134,0.7563,0.8134,18000.0],["1986-10-20",0.8134,0.8134,0.8134,0.8134,0.0],["1986-10-21",0.8134,0.8134,0.8134,0.8134,0.0],["1986-10-22",0.7706,0.7706,0.7706,0.7706,1000.0],["1986-10-23",0.7706,0.7706,0.7706,0.7706,0.0],["1986-10-24",0.7706,0.8063,0.7706,0.8063,140000.0],["1986-10-27",0.8063,0.8063,0.8063,0.8063,1000.0],["1986-10-28",0.8063,0.8063,0.8063,0.8063,0.0],["1986-10-29",0.8063,0.8277,0.7991,0.8277,21000.0],["1986-10-30",0.8277,0.8277,0.8277,0.8277,0.0],["1986-10-31",0.8277,0.8277,0.8134,0.8277,10000.0],["1986-11-03",0.8205,0.8205,0.8205,0.8205,1000.0],["1986-11-04",0.8205,0.8205,0.8205,0.8205,4000.0],["1986-11-05",0.7991,0.7991,0.7991,0.7991,4000.0],["1986-11-06",0.8134,0.8419,0.8134,0.8419,76000.0],["1986-11-07",0.8419,0.8419,0.8134,0.8134,32000.0],["1986-11-10",0.8134,0.8277,0.7991,0.8063,220000.0],["1986-11-11",0.8063,0.8419,0.7991,0.8419,32000.0],["1986-11-12",0.8419,0.8705,0.8134,0.8705,40000.0],["1986-11-13",0.8705,0.8705,0.8277,0.8277,19000.0],["1986-11-14",0.8277,0.8562,0.8277,0.8277,11000.0],["1986-11-17",0.8277,0.8419,0.8134,0.8419,19000.0],["1986-11-18",0.8277,0.8277,0.8277,0.8277,5000.0],["1986-11-19",0.8277,0.8277,0.8277,0.8277,18000.0],["1986-11-20",0.8277,0.8277,0.8134,0.8277,30000.0],["1986-11-21",0.8419,0.8419,0.8419,0.8419,2000.0],["1986-11-24",0.8419,0.8419,0.8134,0.8419,65000.0],["1986-11-25",0.8205,0.8205,0.8205,0.8205,50000.0],["1986-11-26",0.8134,0.8134,0.8134,0.8134,1000.0],["1986-11-28",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-01",0.8134,0.8277,0.8134,0.8134,9000.0],["1986-12-02",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-03",0.8419,0.8419,0.8419,0.8419,4000.0],["1986-12-04",0.8419,0.8419,0.8419,0.8419,5000.0],["1986-12-05",0.8134,0.8134,0.8134,0.8134,4000.0],["1986-12-08",0.8277,0.8562,0.8277,0.8562,3000.0],["1986-12-09",0.8562,0.8562,0.8562,0.8562,0.0],["1986-12-10",0.8562,0.8562,0.8277,0.8562,7000.0],["1986-12-11",0.8277,0.8277,0.8134,0.8277,109000.0],["1986-12-12",0.8134,0.8134,0.8134,0.8134,13000.0],["1986-12-15",0.8134,0.8277,0.8134,0.8134,30000.0],["1986-12-16",0.8134,0.8134,0.8134,0.8134,1000.0],["1986-12-17",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-18",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-19",0.8134,0.8134,0.8134,0.8134,76000.0],["1986-12-22",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-23",0.8134,0.8134,0.7991,0.8134,25000.0],["1986-12-24",0.8134,0.8134,0.7991,0.8134,6000.0],["1986-12-26",0.8134,0.8134,0.8134,0.8134,0.0],["1986-12-29",0.8134,0.8205,0.7991,0.8205,18000.0],["1986-12-30",0.7991,0.7991,0.7991,0.7991,9000.0],["1986-12-31",0.7991,0.8063,0.7991,0.7991,8000.0],["1987-01-02",0.8063,0.8063,0.8063,0.8063,10000.0],["1987-01-05",0.8063,0.8205,0.7991,0.8063,36000.0],["1987-01-06",0.8063,0.8205,0.7991,0.8205,107000.0],["1987-01-07",0.8205,0.8205,0.8205,0.8205,0.0],["1987-01-08",0.8205,0.8348,0.8063,0.8063,9000.0],["1987-01-09",0.8063,0.8348,0.8063,0.8348,2000.0],["1987-01-12",0.8348,0.8348,0.8063,0.8063,15000.0],["1987-01-13",0.8134,0.8419,0.8134,0.8134,40000.0],["1987-01-14",0.8205,0.8419,0.8205,0.8205,12000.0],["1987-01-15",0.8419,0.8419,0.8419,0.8419,9000.0],["1987-01-16",0.8419,0.8562,0.8277,0.8562,12000.0],["1987-01-19",0.8562,0.8562,0.8419,0.8419,23000.0],["1987-01-20",0.8419,0.8705,0.8419,0.8419,47000.0],["1987-01-21",0.8562,0.8848,0.8562,0.8705,59000.0],["1987-01-22",0.8705,0.899,0.8705,0.899,59000.0],["1987-01-23",0.9133,0.9276,0.9133,0.9133,31000.0],["1987-01-26",0.9133,0.9276,0.9133,0.9276,6000.0],["1987-01-27",0.9304,0.9591,0.9161,0.9519,40000.0],["1987-01-28",0.9519,0.9519,0.9519,0.9519,0.0],["1987-01-29",0.9447,0.9447,0.9447,0.9447,5000.0],["1987-01-30",0.9161,0.9161,0.9161,0.9161,9000.0],["1987-02-02",0.9304,0.9591,0.9304,0.9304,3000.0],["1987-02-03",0.9304,0.9447,0.9161,0.9447,12000.0],["1987-02-04",0.9447,0.9447,0.9161,0.9233,28000.0],["1987-02-05",0.9233,0.9447,0.9161,0.9161,9000.0],["1987-02-06",0.9161,0.9161,0.9161,0.9161,10000.0],["1987-02-09",0.9161,0.9161,0.9018,0.9161,11000.0],["1987-02-10",0.9161,0.9161,0.9161,0.9161,0.0],["1987-02-11",0.9161,0.9304,0.9161,0.9304,40000.0],["1987-02-12",0.9304,0.9304,0.9304,0.9304,0.0],["1987-02-13",0.9304,0.9304,0.9161,0.9304,8000.0],["1987-02-17",0.9447,0.9591,0.9447,0.9447,8000.0],["1987-02-18",0.9662,0.9805,0.9662,0.9662,10000.0],["1987-02-19",0.9662,0.9734,0.9591,0.9734,5000.0],["1987-02-20",0.9734,0.9734,0.9591,0.9734,7000.0],["1987-02-23",0.9734,1.002,0.9734,1.002,69000.0],["1987-02-24",1.002,1.002,1.002,1.002,0.0],["1987-02-25",1.0092,1.0092,1.0092,1.0092,4000.0],["1987-02-26",1.0092,1.0306,0.9877,1.0306,10000.0],["1987-02-27",1.002,1.002,1.002,1.002,4000.0],["1987-03-02",1.002,1.0092,1.002,1.002,22000.0],["1987-03-03",1.002,1.002,1.002,1.002,0.0],["1987-03-04",1.0163,1.0593,1.0163,1.0449,101000.0],["1987-03-05",1.0449,1.0593,1.0449,1.0521,17000.0],["1987-03-06",1.0449,1.0449,1.0306,1.0449,5000.0],["1987-03-09",1.0449,1.0593,1.0306,1.0306,71000.0],["1987-03-10",1.0306,1.0593,1.0306,1.0593,11000.0],["1987-03-11",1.0593,1.0593,1.0306,1.0593,22000.0],["1987-03-12",1.0449,1.0449,1.002,1.0092,99000.0],["1987-03-13",1.0092,1.0306,1.002,1.002,62000.0],["1987-03-16",1.002,1.0163,0.9877,1.0163,14000.0],["1987-03-17",1.0163,1.0163,0.9877,1.002,29000.0],["1987-03-18",0.9877,0.9877,0.9877,0.9877,65000.0],["1987-03-19",0.9877,0.9877,0.9877,0.9877,50000.0],["1987-03-20",0.9877,1.002,0.9734,0.9734,11000.0],["1987-03-23",0.9734,0.9734,0.9734,0.9734,4000.0],["1987-03-24",1.0163,1.0163,1.0163,1.0163,2000.0],["1987-03-25",1.0163,1.0163,1.0163,1.0163,0.0],["1987-03-26",1.0163,1.0163,0.9734,1.0163,18000.0],["1987-03-27",1.0163,1.0163,0.9734,0.9734,11000.0],["1987-03-30",0.9734,0.9734,0.9734,0.9734,3000.0],["1987-03-31",0.9734,0.9734,0.9734,0.9734,0.0],["1987-04-01",0.9734,0.9948,0.9734,0.9948,10000.0],["1987-04-02",0.9948,1.002,0.9734,0.9877,56000.0],["1987-04-03",1.002,1.0163,1.002,1.002,30000.0],["1987-04-06",1.0163,1.0163,1.0163,1.0163,1000.0],["1987-04-07",1.0163,1.0163,1.002,1.0163,31000.0],["1987-04-08",1.0163,1.0163,1.002,1.0163,77000.0],["1987-04-09",1.002,1.002,1.002,1.002,5000.0],["1987-04-10",1.002,1.002,1.002,1.002,0.0],["1987-04-13",1.002,1.002,1.002,1.002,10000.0],["1987-04-14",1.002,1.002,1.002,1.002,32000.0],["1987-04-15",1.002,1.0163,0.9877,0.9877,14000.0],["1987-04-16",1.002,1.002,1.002,1.002,5000.0],["1987-04-20",0.9877,0.9877,0.9877,0.9877,5000.0],["1987-04-21",0.9877,0.9877,0.9877,0.9877,0.0],["1987-04-22",0.9877,0.9877,0.9877,0.9877,11000.0],["1987-04-23",0.9877,0.9948,0.9734,0.9734,38000.0],["1987-04-24",0.9591,0.9591,0.9447,0.9447,17000.0],["1987-04-27",0.962,0.962,0.962,0.962,5000.0],["1987-04-28",0.9476,0.9476,0.9476,0.9476,10000.0],["1987-04-29",0.9476,0.9476,0.9476,0.9476,0.0],["1987-04-30",0.9476,0.9763,0.9476,0.9763,8000.0],["1987-05-01",0.9476,0.9476,0.9333,0.9333,22000.0],["1987-05-04",0.9333,0.9333,0.9333,0.9333,0.0],["1987-05-05",0.9333,0.9476,0.9333,0.9476,38000.0],["1987-05-06",0.9476,0.9476,0.9476,0.9476,0.0],["1987-05-07",0.9476,0.9476,0.9476,0.9476,0.0],["1987-05-08",0.9189,0.9189,0.9045,0.9045,16000.0],["1987-05-11",0.9045,0.9045,0.9045,0.9045,1000.0],["1987-05-12",0.9045,0.9045,0.8902,0.9045,2000.0],["1987-05-13",0.9045,0.9045,0.9045,0.9045,4000.0],["1987-05-14",0.9045,0.9045,0.9045,0.9045,0.0],["1987-05-15",0.9045,0.9045,0.9045,0.9045,20000.0],["1987-05-18",0.9045,0.9189,0.8902,0.9045,22000.0],["1987-05-19",0.8758,0.8758,0.8758,0.8758,12000.0],["1987-05-20",0.8758,0.8758,0.8758,0.8758,0.0],["1987-05-21",0.8758,0.8758,0.8758,0.8758,0.0],["1987-05-22",0.8758,0.8758,0.8758,0.8758,0.0],["1987-05-26",0.8615,0.8615,0.8471,0.8471,16000.0],["1987-05-27",0.8471,0.8686,0.8471,0.8471,13000.0],["1987-05-28",0.8471,0.8471,0.8471,0.8471,0.0],["1987-05-29",0.8471,0.8543,0.8471,0.8543,25000.0],["1987-06-01",0.8543,0.8543,0.8543,0.8543,50000.0],["1987-06-02",0.8543,0.8543,0.8543,0.8543,0.0],["1987-06-03",0.8543,0.8543,0.8543,0.8543,0.0],["1987-06-04",0.8543,0.8615,0.8471,0.8615,12000.0],["1987-06-05",0.8615,0.8615,0.8543,0.8543,7000.0],["1987-06-08",0.8471,0.8471,0.8471,0.8471,2000.0],["1987-06-09",0.8471,0.8471,0.8471,0.8471,1000.0],["1987-06-10",0.8471,0.8543,0.8471,0.8543,18000.0],["1987-06-11",0.8543,0.8543,0.8543,0.8543,0.0],["1987-06-12",0.8471,0.8471,0.8471,0.8471,1000.0],["1987-06-15",0.8328,0.8328,0.8328,0.8328,7000.0],["1987-06-16",0.8328,0.8328,0.8328,0.8328,2000.0],["1987-06-17",0.8328,0.8328,0.8328,0.8328,0.0],["1987-06-18",0.8328,0.8471,0.8328,0.8471,5000.0],["1987-06-19",0.8471,0.8471,0.8328,0.8471,10000.0],["1987-06-22",0.8328,0.8328,0.8328,0.8328,1000.0],["1987-06-23",0.8328,0.8328,0.8328,0.8328,0.0],["1987-06-24",0.8328,0.8328,0.8328,0.8328,0.0],["1987-06-25",0.8328,0.8471,0.8328,0.8328,8000.0],["1987-06-26",0.8399,0.8399,0.8399,0.8399,8000.0],["1987-06-29",0.8471,0.8758,0.8471,0.8758,46000.0],["1987-06-30",0.8758,0.8758,0.8758,0.8758,6000.0],["1987-07-01",0.8543,0.8543,0.8471,0.8543,50000.0],["1987-07-02",0.8543,0.8543,0.8471,0.8543,27000.0],["1987-07-06",0.8543,0.8543,0.8543,0.8543,0.0],["1987-07-07",0.8543,0.8543,0.8543,0.8543,0.0],["1987-07-08",0.8543,0.8543,0.8543,0.8543,0.0],["1987-07-09",0.8471,0.8471,0.8471,0.8471,2000.0],["1987-07-10",0.8328,0.8328,0.8328,0.8328,8000.0],["1987-07-13",0.8328,0.8328,0.8328,0.8328,0.0],["1987-07-14",0.8328,0.8471,0.8184,0.8471,55000.0],["1987-07-15",0.8399,0.8399,0.8184,0.8184,62000.0],["1987-07-16",0.8184,0.8184,0.8184,0.8184,0.0],["1987-07-17",0.8184,0.8184,0.8184,0.8184,2000.0],["1987-07-20",0.8184,0.8471,0.804,0.804,71000.0],["1987-07-21",0.8471,0.8471,0.8471,0.8471,10000.0],["1987-07-22",0.8471,0.8471,0.8471,0.8471,1000.0],["1987-07-23",0.804,0.804,0.804,0.804,12000.0],["1987-07-24",0.8112,0.8471,0.8112,0.8471,18000.0],["1987-07-27",0.8471,0.8471,0.8471,0.8471,1000.0],["1987-07-28",0.8506,0.8506,0.8434,0.8434,15000.0],["1987-07-29",0.8289,0.8289,0.8145,0.8289,12000.0],["1987-07-30",0.8289,0.865,0.8289,0.865,41000.0],["1987-07-31",0.865,0.865,0.865,0.865,0.0],["1987-08-03",0.865,0.865,0.865,0.865,0.0],["1987-08-04",0.865,0.865,0.865,0.865,0.0],["1987-08-05",0.8362,0.8362,0.8362,0.8362,3000.0],["1987-08-06",0.8506,0.8506,0.8506,0.8506,5000.0],["1987-08-07",0.8362,0.8362,0.8362,0.8362,20000.0],["1987-08-10",0.865,0.865,0.865,0.865,1000.0],["1987-08-11",0.8506,0.8506,0.8362,0.8362,8000.0],["1987-08-12",0.8362,0.8434,0.8362,0.8434,22000.0],["1987-08-13",0.8506,0.8938,0.8506,0.8938,64000.0],["1987-08-14",0.8938,0.8938,0.865,0.8938,55000.0],["1987-08-17",0.865,0.865,0.865,0.865,3000.0],["1987-08-18",0.865,0.8938,0.865,0.865,14000.0],["1987-08-19",0.865,0.865,0.865,0.865,0.0],["1987-08-20",0.8794,0.8794,0.8794,0.8794,10000.0],["1987-08-21",0.8794,0.8794,0.865,0.8794,2000.0],["1987-08-24",0.8794,0.8938,0.865,0.8938,3000.0],["1987-08-25",0.8938,0.8938,0.865,0.8938,8000.0],["1987-08-26",0.865,0.865,0.865,0.865,5000.0],["1987-08-27",0.865,0.865,0.865,0.865,0.0],["1987-08-28",0.865,0.865,0.865,0.865,2000.0],["1987-08-31",0.8794,0.8938,0.8794,0.8938,16000.0],["1987-09-01",0.8938,0.9227,0.8794,0.8794,42000.0],["1987-09-02",0.8794,0.8794,0.8794,0.8794,0.0],["1987-09-03",0.8506,0.8506,0.8506,0.8506,1000.0],["1987-09-04",0.865,0.865,0.865,0.865,4000.0],["1987-09-08",0.865,0.865,0.865,0.865,0.0],["1987-09-09",0.865,0.9082,0.865,0.865,6000.0],["1987-09-10",0.865,0.865,0.865,0.865,0.0],["1987-09-11",0.8938,0.8938,0.8938,0.8938,8000.0],["1987-09-14",0.8938,0.8938,0.8794,0.8794,9000.0],["1987-09-15",0.8794,0.8794,0.8794,0.8794,0.0],["1987-09-16",0.9227,0.9227,0.9227,0.9227,1000.0],["1987-09-17",0.8938,0.8938,0.8938,0.8938,3000.0],["1987-09-18",0.8938,0.8938,0.8938,0.8938,0.0],["1987-09-21",0.8938,0.8938,0.8938,0.8938,2000.0],["1987-09-22",0.8938,0.8938,0.8938,0.8938,0.0],["1987-09-23",0.9227,0.9227,0.9227,0.9227,1000.0],["1987-09-24",0.9227,0.9227,0.9227,0.9227,0.0],["1987-09-25",0.9227,0.9227,0.9227,0.9227,0.0],["1987-09-28",0.8938,0.8938,0.8938,0.8938,2000.0],["1987-09-29",0.8938,0.8938,0.8938,0.8938,0.0],["1987-09-30",0.8938,0.8938,0.8938,0.8938,0.0],["1987-10-01",0.8938,0.8938,0.8938,0.8938,0.0],["1987-10-02",0.9227,0.9227,0.9227,0.9227,3000.0],["1987-10-05",0.9227,0.9227,0.9082,0.9227,21000.0],["1987-10-06",0.9082,0.9082,0.9082,0.9082,14000.0],["1987-10-07",0.9082,0.9227,0.9082,0.9082,20000.0],["1987-10-08",0.9082,0.9082,0.9082,0.9082,5000.0],["1987-10-09",0.9082,0.9082,0.9082,0.9082,0.0],["1987-10-12",0.9082,0.9082,0.9082,0.9082,1000.0],["1987-10-13",0.9515,0.9515,0.9515,0.9515,6000.0],["1987-10-14",0.9515,0.9515,0.9515,0.9515,0.0],["1987-10-15",0.9082,0.9082,0.9082,0.9082,11000.0],["1987-10-16",0.9082,0.9227,0.9082,0.9227,12000.0],["1987-10-19",0.8938,0.8938,0.8362,0.8362,54000.0],["1987-10-20",0.8217,0.8217,0.7929,0.7929,47000.0],["1987-10-21",0.7929,0.7929,0.7929,0.7929,7000.0],["1987-10-22",0.7929,0.7929,0.7929,0.7929,0.0],["1987-10-23",0.7641,0.7641,0.7641,0.7641,3000.0],["1987-10-26",0.7641,0.7641,0.7064,0.7064,26000.0],["1987-10-27",0.7099,0.7171,0.7099,0.7099,41000.0],["1987-10-28",0.7099,0.7099,0.7099,0.7099,5000.0],["1987-10-29",0.7244,0.7244,0.7244,0.7244,10000.0],["1987-10-30",0.7244,0.7678,0.7099,0.7316,203000.0],["1987-11-02",0.7099,0.7099,0.7099,0.7099,3000.0],["1987-11-03",0.7099,0.7099,0.7099,0.7099,0.0],["1987-11-04",0.7099,0.7099,0.7099,0.7099,6000.0],["1987-11-05",0.7099,0.7099,0.7099,0.7099,5000.0],["1987-11-06",0.7099,0.7099,0.7099,0.7099,0.0],["1987-11-09",0.7099,0.7099,0.7099,0.7099,1000.0],["1987-11-10",0.7099,0.7099,0.7099,0.7099,0.0],["1987-11-11",0.7099,0.7099,0.7099,0.7099,1000.0],["1987-11-12",0.7171,0.7171,0.7171,0.7171,3000.0],["1987-11-13",0.7171,0.7171,0.7171,0.7171,0.0],["1987-11-16",0.7171,0.7389,0.7099,0.7099,34000.0],["1987-11-17",0.7099,0.7099,0.7099,0.7099,0.0],["1987-11-18",0.7099,0.7678,0.7099,0.7099,3000.0],["1987-11-19",0.7099,0.7389,0.7099,0.7389,15000.0],["1987-11-20",0.7389,0.7389,0.7389,0.7389,0.0],["1987-11-23",0.7244,0.7244,0.7099,0.7244,15000.0],["1987-11-24",0.7244,0.7316,0.7244,0.7316,222000.0],["1987-11-25",0.7316,0.7316,0.7316,0.7316,0.0],["1987-11-27",0.7099,0.7099,0.7099,0.7099,1000.0],["1987-11-30",0.7099,0.7099,0.7099,0.7099,5000.0],["1987-12-01",0.7099,0.7099,0.7099,0.7099,6000.0],["1987-12-02",0.7316,0.7316,0.7316,0.7316,10000.0],["1987-12-03",0.7099,0.7099,0.7099,0.7099,4000.0],["1987-12-04",0.7099,0.7244,0.7099,0.7244,14000.0],["1987-12-07",0.7099,0.7099,0.7099,0.7099,3000.0],["1987-12-08",0.7099,0.7099,0.7099,0.7099,3000.0],["1987-12-09",0.7099,0.7171,0.7099,0.7171,9000.0],["1987-12-10",0.7171,0.7171,0.7171,0.7171,0.0],["1987-12-11",0.7099,0.7099,0.7099,0.7099,1000.0],["1987-12-14",0.7244,0.7244,0.7244,0.7244,2000.0],["1987-12-15",0.7244,0.7244,0.7244,0.7244,0.0],["1987-12-16",0.7244,0.7389,0.7244,0.7389,21000.0],["1987-12-17",0.7678,0.7678,0.7678,0.7678,9000.0],["1987-12-18",0.7678,0.7896,0.7389,0.7678,23000.0],["1987-12-21",0.7823,0.8041,0.7823,0.7823,31000.0],["1987-12-22",0.8041,0.8113,0.8041,0.8041,12000.0],["1987-12-23",0.8403,0.8475,0.8403,0.8403,11000.0],["1987-12-24",0.8548,0.8548,0.8548,0.8548,1000.0],["1987-12-28",0.8837,0.9055,0.8837,0.8837,16000.0],["1987-12-29",0.8837,0.9417,0.8692,0.8982,37000.0],["1987-12-30",0.8982,0.9489,0.8837,0.8982,14000.0],["1987-12-31",0.8982,0.8982,0.8982,0.8982,0.0],["1988-01-04",0.9272,0.9562,0.9272,0.9272,19000.0],["1988-01-05",0.9272,0.9707,0.9272,0.9272,18000.0],["1988-01-06",0.9272,0.9851,0.891,0.891,58000.0],["1988-01-07",0.8837,0.8837,0.8837,0.8837,5000.0],["1988-01-08",0.8837,0.8837,0.8837,0.8837,0.0],["1988-01-11",0.8837,0.8837,0.8837,0.8837,0.0],["1988-01-12",0.8837,0.8837,0.8837,0.8837,0.0],["1988-01-13",0.8837,0.8837,0.8837,0.8837,0.0],["1988-01-14",0.8837,0.8837,0.8837,0.8837,0.0],["1988-01-15",0.8548,0.8548,0.8548,0.8548,11000.0],["1988-01-18",0.8548,0.8548,0.8548,0.8548,0.0],["1988-01-19",0.8548,0.8548,0.8548,0.8548,0.0],["1988-01-20",0.8548,0.8548,0.8548,0.8548,0.0],["1988-01-21",0.8258,0.8258,0.8258,0.8258,2000.0],["1988-01-22",0.8258,0.8258,0.8258,0.8258,2000.0],["1988-01-25",0.8258,0.8258,0.8258,0.8258,0.0],["1988-01-26",0.8293,0.8293,0.8293,0.8293,0.0],["1988-01-27",0.8293,0.8293,0.8293,0.8293,0.0],["1988-01-28",0.8293,0.8293,0.8293,0.8293,0.0],["1988-01-29",0.8293,0.8293,0.8293,0.8293,0.0],["1988-02-01",0.8293,0.8293,0.8293,0.8293,0.0],["1988-02-02",0.8293,0.8293,0.8293,0.8293,0.0],["1988-02-03",0.8366,0.8366,0.8366,0.8366,15000.0],["1988-02-04",0.8366,0.8366,0.8366,0.8366,0.0],["1988-02-05",0.8366,0.8366,0.8366,0.8366,0.0],["1988-02-08",0.7856,0.7856,0.7856,0.7856,8000.0],["1988-02-09",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-10",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-11",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-12",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-16",0.7856,0.7856,0.7856,0.7856,2000.0],["1988-02-17",0.7856,0.7856,0.7856,0.7856,2000.0],["1988-02-18",0.8147,0.8147,0.8147,0.8147,1000.0],["1988-02-19",0.7856,0.7856,0.7856,0.7856,1000.0],["1988-02-22",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-23",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-24",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-25",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-26",0.7856,0.7856,0.7856,0.7856,0.0],["1988-02-29",0.7856,0.7856,0.7856,0.7856,1000.0],["1988-03-01",0.7856,0.7856,0.7856,0.7856,0.0],["1988-03-02",0.8438,0.8438,0.8438,0.8438,2000.0],["1988-03-03",0.8002,0.8002,0.8002,0.8002,1000.0],["1988-03-04",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-07",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-08",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-09",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-10",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-11",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-14",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-15",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-16",0.8002,0.8002,0.8002,0.8002,0.0],["1988-03-17",0.8002,0.8147,0.7711,0.7711,27000.0],["1988-03-18",0.7711,0.7711,0.7711,0.7711,0.0],["1988-03-21",0.7711,0.8147,0.7711,0.7711,11000.0],["1988-03-22",0.7711,0.7711,0.7711,0.7711,0.0],["1988-03-23",0.7711,0.7711,0.7711,0.7711,0.0],["1988-03-24",0.7711,0.7711,0.7711,0.7711,0.0],["1988-03-25",0.7711,0.7929,0.7711,0.7711,7000.0],["1988-03-28",0.7711,0.8002,0.7711,0.8002,42000.0],["1988-03-29",0.7711,0.7711,0.7711,0.7711,5000.0],["1988-03-30",0.7711,0.7711,0.7711,0.7711,0.0],["1988-03-31",0.7711,0.7711,0.7711,0.7711,0.0],["1988-04-04",0.7711,0.7711,0.7711,0.7711,0.0],["1988-04-05",0.7711,0.7711,0.7711,0.7711,0.0],["1988-04-06",0.7711,0.7711,0.7711,0.7711,0.0],["1988-04-07",0.8002,0.8002,0.8002,0.8002,9000.0],["1988-04-08",0.8584,0.8584,0.8584,0.8584,5000.0],["1988-04-11",0.8584,0.8584,0.8584,0.8584,0.0],["1988-04-12",0.8584,0.8584,0.8584,0.8584,10000.0],["1988-04-13",0.7856,0.7856,0.7856,0.7856,1000.0],["1988-04-14",0.7856,0.7856,0.7856,0.7856,0.0],["1988-04-15",0.7856,0.8147,0.7856,0.8002,23000.0],["1988-04-18",0.8002,0.8147,0.7856,0.8147,20000.0],["1988-04-19",0.8147,0.8147,0.8147,0.8147,0.0],["1988-04-20",0.7856,0.7856,0.7856,0.7856,3000.0],["1988-04-21",0.8147,0.8147,0.8147,0.8147,100000.0],["1988-04-22",0.8147,0.8147,0.8147,0.8147,2000.0],["1988-04-25",0.8293,0.8438,0.8293,0.8293,10000.0],["1988-04-26",0.8182,0.8182,0.8182,0.8182,2000.0],["1988-04-27",0.8182,0.8182,0.8182,0.8182,10000.0],["1988-04-28",0.8182,0.8182,0.8182,0.8182,0.0],["1988-04-29",0.862,0.9058,0.862,0.9058,34000.0],["1988-05-02",0.9058,0.9058,0.9058,0.9058,0.0],["1988-05-03",0.9058,0.9058,0.9058,0.9058,0.0],["1988-05-04",0.9058,0.9058,0.9058,0.9058,0.0],["1988-05-05",0.9058,0.9058,0.9058,0.9058,0.0],["1988-05-06",0.9058,0.9058,0.9058,0.9058,3000.0],["1988-05-09",0.9058,0.9058,0.9058,0.9058,0.0],["1988-05-10",0.8766,0.8766,0.8766,0.8766,7000.0],["1988-05-11",0.8766,0.8912,0.862,0.862,40000.0],["1988-05-12",0.8474,0.8474,0.8182,0.8182,6000.0],["1988-05-13",0.8182,0.8182,0.8182,0.8182,1000.0],["1988-05-16",0.8182,0.8182,0.8182,0.8182,0.0],["1988-05-17",0.8912,0.8912,0.8912,0.8912,3000.0],["1988-05-18",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-19",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-20",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-23",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-24",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-25",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-26",0.8912,0.8912,0.8912,0.8912,0.0],["1988-05-27",0.862,0.862,0.862,0.862,1000.0],["1988-05-31",0.862,0.862,0.862,0.862,0.0],["1988-06-01",0.862,0.862,0.862,0.862,0.0],["1988-06-02",0.862,0.862,0.862,0.862,0.0],["1988-06-03",0.862,0.862,0.862,0.862,0.0],["1988-06-06",0.862,0.862,0.862,0.862,0.0],["1988-06-07",0.862,0.862,0.862,0.862,0.0],["1988-06-08",0.8328,0.8328,0.8328,0.8328,3000.0],["1988-06-09",0.8328,0.8328,0.8328,0.8328,0.0],["1988-06-10",0.8328,0.8328,0.8328,0.8328,1000.0],["1988-06-13",0.8328,0.862,0.8328,0.862,20000.0],["1988-06-14",0.862,0.8839,0.8182,0.8839,10000.0],["1988-06-15",0.8839,0.8839,0.8839,0.8839,0.0],["1988-06-16",0.8182,0.8182,0.8182,0.8182,3000.0],["1988-06-17",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-20",0.8182,0.8182,0.8182,0.8182,10000.0],["1988-06-21",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-22",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-23",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-24",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-27",0.8182,0.8182,0.8182,0.8182,0.0],["1988-06-28",0.789,0.789,0.789,0.789,3000.0],["1988-06-29",0.8255,0.8474,0.8255,0.8474,4000.0],["1988-06-30",0.8474,0.8474,0.8474,0.8474,0.0],["1988-07-01",0.8474,0.8474,0.8474,0.8474,0.0],["1988-07-05",0.8474,0.8474,0.8474,0.8474,4000.0],["1988-07-06",0.8766,0.8766,0.8766,0.8766,1000.0],["1988-07-07",0.789,0.789,0.789,0.789,17000.0],["1988-07-08",0.789,0.789,0.789,0.789,1000.0],["1988-07-11",0.789,0.789,0.789,0.789,0.0],["1988-07-12",0.789,0.789,0.789,0.789,0.0],["1988-07-13",0.789,0.789,0.789,0.789,0.0],["1988-07-14",0.789,0.7963,0.789,0.7963,2000.0],["1988-07-15",0.7963,0.7963,0.7963,0.7963,0.0],["1988-07-18",0.7963,0.7963,0.7963,0.7963,0.0],["1988-07-19",0.7743,0.7743,0.7743,0.7743,2000.0],["1988-07-20",0.7743,0.7743,0.7743,0.7743,1000.0],["1988-07-21",0.8182,0.8766,0.8182,0.8766,51000.0],["1988-07-22",0.8766,0.8766,0.8766,0.8766,0.0],["1988-07-25",0.8766,0.8766,0.8766,0.8766,0.0],["1988-07-26",0.8801,0.8801,0.8801,0.8801,0.0],["1988-07-27",0.8801,0.8801,0.8801,0.8801,0.0],["1988-07-28",0.8801,0.8801,0.8655,0.8801,25000.0],["1988-07-29",0.8801,0.8801,0.8801,0.8801,0.0],["1988-08-01",0.8801,0.8801,0.8801,0.8801,0.0],["1988-08-02",0.8801,0.8801,0.8801,0.8801,0.0],["1988-08-03",0.8801,0.8801,0.8801,0.8801,0.0],["1988-08-04",0.8801,0.8801,0.8801,0.8801,0.0],["1988-08-05",0.8655,0.8655,0.8655,0.8655,1000.0],["1988-08-08",0.8655,0.8655,0.8655,0.8655,0.0],["1988-08-09",0.8655,0.8655,0.8655,0.8655,1000.0],["1988-08-10",0.8361,0.8361,0.8361,0.8361,20000.0],["1988-08-11",0.8361,0.8361,0.8361,0.8361,8000.0],["1988-08-12",0.8361,0.8655,0.8361,0.8361,3000.0],["1988-08-15",0.8215,0.8215,0.8068,0.8068,26000.0],["1988-08-16",0.8068,0.8215,0.8068,0.8215,14000.0],["1988-08-17",0.8215,0.8801,0.7921,0.7921,30000.0],["1988-08-18",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-19",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-22",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-23",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-24",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-25",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-26",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-29",0.7921,0.7921,0.7921,0.7921,0.0],["1988-08-30",0.7481,0.7481,0.7481,0.7481,1000.0],["1988-08-31",0.7481,0.7481,0.7481,0.7481,2000.0],["1988-09-01",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-02",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-06",0.7481,0.7481,0.7481,0.7481,1000.0],["1988-09-07",0.8068,0.8068,0.8068,0.8068,2000.0],["1988-09-08",0.7701,0.7701,0.7334,0.7701,53000.0],["1988-09-09",0.7701,0.7701,0.7701,0.7701,0.0],["1988-09-12",0.7701,0.7701,0.7701,0.7701,0.0],["1988-09-13",0.7481,0.7481,0.7481,0.7481,1000.0],["1988-09-14",0.7481,0.7481,0.7481,0.7481,2000.0],["1988-09-15",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-16",0.7481,0.7481,0.7481,0.7481,1000.0],["1988-09-19",0.7481,0.7481,0.7481,0.7481,10000.0],["1988-09-20",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-21",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-22",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-23",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-26",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-27",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-28",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-29",0.7481,0.7481,0.7481,0.7481,0.0],["1988-09-30",0.7481,0.7481,0.7481,0.7481,0.0],["1988-10-03",0.7481,0.7775,0.7481,0.7775,14000.0],["1988-10-04",0.7921,0.7921,0.7921,0.7921,4000.0],["1988-10-05",0.7775,0.7775,0.7775,0.7775,1000.0],["1988-10-06",0.7775,0.7775,0.7775,0.7775,0.0],["1988-10-07",0.7775,0.7775,0.7775,0.7775,0.0],["1988-10-10",0.7628,0.7628,0.7628,0.7628,1000.0],["1988-10-11",0.7628,0.7628,0.7628,0.7628,10000.0],["1988-10-12",0.7628,0.7628,0.7628,0.7628,2000.0],["1988-10-13",0.7628,0.7628,0.7628,0.7628,3000.0],["1988-10-14",0.7628,0.7628,0.7628,0.7628,0.0],["1988-10-17",0.7628,0.7628,0.7628,0.7628,11000.0],["1988-10-18",0.7628,0.7628,0.7628,0.7628,4000.0],["1988-10-19",0.7628,0.7628,0.7628,0.7628,1000.0],["1988-10-20",0.7628,0.7628,0.7628,0.7628,7000.0],["1988-10-21",0.7628,0.7628,0.7628,0.7628,0.0],["1988-10-24",0.7628,0.7628,0.7628,0.7628,0.0],["1988-10-25",0.7628,0.7628,0.7628,0.7628,11000.0],["1988-10-26",0.7669,0.7669,0.7669,0.7669,0.0],["1988-10-27",0.7522,0.7522,0.7522,0.7522,2000.0],["1988-10-28",0.7374,0.7374,0.7374,0.7374,2000.0],["1988-10-31",0.7374,0.7374,0.7374,0.7374,0.0],["1988-11-01",0.7374,0.7374,0.7374,0.7374,0.0],["1988-11-02",0.7522,0.7522,0.7522,0.7522,2000.0],["1988-11-03",0.7522,0.7522,0.7522,0.7522,0.0],["1988-11-04",0.7522,0.7522,0.7522,0.7522,1000.0],["1988-11-07",0.7522,0.7522,0.7522,0.7522,1000.0],["1988-11-08",0.7522,0.7522,0.7522,0.7522,3000.0],["1988-11-09",0.7522,0.7669,0.7522,0.7522,36000.0],["1988-11-10",0.7522,0.7669,0.7227,0.7669,9000.0],["1988-11-11",0.7669,0.7669,0.7669,0.7669,0.0],["1988-11-14",0.7669,0.7669,0.7669,0.7669,0.0],["1988-11-15",0.7669,0.7669,0.7669,0.7669,0.0],["1988-11-16",0.7374,0.7374,0.7374,0.7374,3000.0],["1988-11-17",0.7227,0.7227,0.7227,0.7227,26000.0],["1988-11-18",0.7227,0.7522,0.7227,0.7227,10000.0],["1988-11-21",0.7522,0.7522,0.7522,0.7522,2000.0],["1988-11-22",0.7522,0.7522,0.7522,0.7522,0.0],["1988-11-23",0.7227,0.7227,0.7005,0.7227,1200000.0],["1988-11-25",0.7227,0.7227,0.7227,0.7227,0.0],["1988-11-28",0.7227,0.7227,0.7227,0.7227,0.0],["1988-11-29",0.7227,0.7227,0.7227,0.7227,0.0],["1988-11-30",0.7227,0.7227,0.7227,0.7227,0.0],["1988-12-01",0.7227,0.7227,0.7227,0.7227,3000.0],["1988-12-02",0.7227,0.7227,0.7227,0.7227,1000.0],["1988-12-05",0.7522,0.7522,0.7522,0.7522,4000.0],["1988-12-06",0.7522,0.7522,0.7522,0.7522,0.0],["1988-12-07",0.7522,0.7522,0.7522,0.7522,0.0],["1988-12-08",0.7079,0.7079,0.7079,0.7079,20000.0],["1988-12-09",0.7079,0.7079,0.7079,0.7079,15000.0],["1988-12-12",0.7522,0.7522,0.7522,0.7522,2000.0],["1988-12-13",0.7227,0.7227,0.7227,0.7227,15000.0],["1988-12-14",0.7227,0.7227,0.7227,0.7227,0.0],["1988-12-15",0.7227,0.7522,0.7227,0.7227,4000.0],["1988-12-16",0.7227,0.7374,0.7079,0.7374,139000.0],["1988-12-19",0.7374,0.7374,0.7227,0.7374,164000.0],["1988-12-20",0.7522,0.7522,0.7522,0.7522,1000.0],["1988-12-21",0.7522,0.7522,0.7522,0.7522,0.0],["1988-12-22",0.7522,0.7522,0.7522,0.7522,6000.0],["1988-12-23",0.7079,0.7079,0.7079,0.7079,15000.0],["1988-12-27",0.7079,0.7227,0.7079,0.7079,28000.0],["1988-12-28",0.7227,0.7227,0.7227,0.7227,10000.0],["1988-12-29",0.7374,0.7374,0.7374,0.7374,2000.0],["1988-12-30",0.7374,0.7669,0.7079,0.7669,7000.0],["1989-01-03",0.7669,0.7669,0.7669,0.7669,0.0],["1989-01-04",0.7669,0.7669,0.7669,0.7669,0.0],["1989-01-05",0.7522,0.7522,0.7522,0.7522,2000.0],["1989-01-06",0.7522,0.7522,0.7522,0.7522,0.0],["1989-01-09",0.7522,0.7522,0.7522,0.7522,0.0],["1989-01-10",0.7522,0.7522,0.7522,0.7522,0.0],["1989-01-11",0.7522,0.7522,0.7374,0.7522,16000.0],["1989-01-12",0.7227,0.7227,0.7227,0.7227,5000.0],["1989-01-13",0.7227,0.7227,0.7227,0.7227,15000.0],["1989-01-16",0.7227,0.7227,0.7079,0.7227,7000.0],["1989-01-17",0.7079,0.7079,0.7079,0.7079,2000.0],["1989-01-18",0.7079,0.7079,0.7079,0.7079,6000.0],["1989-01-19",0.7079,0.7079,0.7079,0.7079,5000.0],["1989-01-20",0.7079,0.7079,0.7079,0.7079,5000.0],["1989-01-23",0.7079,0.7079,0.7079,0.7079,2000.0],["1989-01-24",0.7079,0.7153,0.7079,0.7153,69000.0],["1989-01-25",0.7153,0.7153,0.7153,0.7153,0.0],["1989-01-26",0.7269,0.7269,0.7269,0.7269,3000.0],["1989-01-27",0.7269,0.7269,0.7269,0.7269,57000.0],["1989-01-30",0.7269,0.7269,0.7269,0.7269,0.0],["1989-01-31",0.7269,0.7269,0.7269,0.7269,0.0],["1989-02-01",0.7269,0.7269,0.7269,0.7269,0.0],["1989-02-02",0.7269,0.7269,0.7269,0.7269,0.0],["1989-02-03",0.7269,0.7269,0.7269,0.7269,0.0],["1989-02-06",0.7269,0.7269,0.7269,0.7269,5000.0],["1989-02-07",0.7269,0.7269,0.7269,0.7269,9000.0],["1989-02-08",0.7269,0.7269,0.7269,0.7269,0.0],["1989-02-09",0.712,0.712,0.712,0.712,5000.0],["1989-02-10",0.712,0.712,0.712,0.712,0.0],["1989-02-13",0.5934,0.5934,0.5934,0.5934,10000.0],["1989-02-14",0.5934,0.5934,0.5934,0.5934,0.0],["1989-02-15",0.5637,0.5637,0.5637,0.5637,1000.0],["1989-02-16",0.5637,0.5637,0.5637,0.5637,0.0],["1989-02-17",0.5934,0.5934,0.5934,0.5934,4000.0],["1989-02-21",0.5934,0.6082,0.5489,0.5637,34000.0],["1989-02-22",0.5637,0.5637,0.5637,0.5637,1000.0],["1989-02-23",0.6082,0.6082,0.6082,0.6082,13000.0],["1989-02-24",0.6082,0.6082,0.6082,0.6082,0.0],["1989-02-27",0.6082,0.6379,0.5934,0.6379,3000.0],["1989-02-28",0.5934,0.5934,0.5934,0.5934,10000.0],["1989-03-01",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-02",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-03",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-06",0.6379,0.6379,0.6379,0.6379,3000.0],["1989-03-07",0.6379,0.6379,0.6379,0.6379,0.0],["1989-03-08",0.6379,0.6379,0.6379,0.6379,0.0],["1989-03-09",0.6379,0.6379,0.6379,0.6379,0.0],["1989-03-10",0.6379,0.6379,0.6379,0.6379,0.0],["1989-03-13",0.5934,0.5934,0.5785,0.5934,41000.0],["1989-03-14",0.5934,0.6082,0.5934,0.5934,58000.0],["1989-03-15",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-16",0.6082,0.6082,0.6082,0.6082,1000.0],["1989-03-17",0.6082,0.6082,0.6082,0.6082,0.0],["1989-03-20",0.6082,0.6082,0.6082,0.6082,0.0],["1989-03-21",0.5859,0.5859,0.5859,0.5859,10000.0],["1989-03-22",0.5859,0.5859,0.5859,0.5859,0.0],["1989-03-23",0.5934,0.5934,0.5934,0.5934,2000.0],["1989-03-27",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-28",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-29",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-30",0.5934,0.5934,0.5934,0.5934,0.0],["1989-03-31",0.6082,0.6082,0.6082,0.6082,1000.0],["1989-04-03",0.6082,0.6082,0.6082,0.6082,1000.0],["1989-04-04",0.5785,0.5785,0.5785,0.5785,1000.0],["1989-04-05",0.5934,0.6082,0.5934,0.6082,5000.0],["1989-04-06",0.5785,0.5785,0.5785,0.5785,1000.0],["1989-04-07",0.5785,0.5934,0.5785,0.5934,54000.0],["1989-04-10",0.5934,0.6082,0.5934,0.6082,3000.0],["1989-04-11",0.6082,0.6082,0.6082,0.6082,0.0],["1989-04-12",0.6082,0.6082,0.6082,0.6082,0.0],["1989-04-13",0.6082,0.6082,0.6082,0.6082,0.0],["1989-04-14",0.5637,0.5637,0.5637,0.5637,2000.0],["1989-04-17",0.5637,0.5637,0.5637,0.5637,0.0],["1989-04-18",0.5637,0.5637,0.5637,0.5637,0.0],["1989-04-19",0.5637,0.5637,0.5637,0.5637,0.0],["1989-04-20",0.5637,0.5637,0.5637,0.5637,0.0],["1989-04-21",0.5637,0.5637,0.5637,0.5637,0.0],["1989-04-24",0.5637,0.5637,0.5637,0.5637,13000.0],["1989-04-25",0.5529,0.5529,0.5529,0.5529,5000.0],["1989-04-26",0.5679,0.5828,0.5679,0.5828,40000.0],["1989-04-27",0.5828,0.6127,0.5828,0.6127,14000.0],["1989-04-28",0.6127,0.6277,0.5978,0.6277,22000.0],["1989-05-01",0.6277,0.6277,0.5978,0.6277,21000.0],["1989-05-02",0.6277,0.6277,0.6277,0.6277,0.0],["1989-05-03",0.5978,0.5978,0.5978,0.5978,6000.0],["1989-05-04",0.5978,0.6127,0.5978,0.5978,7000.0],["1989-05-05",0.5978,0.5978,0.5978,0.5978,0.0],["1989-05-08",0.6127,0.6127,0.6127,0.6127,7000.0],["1989-05-09",0.5978,0.5978,0.5978,0.5978,4000.0],["1989-05-10",0.5978,0.6277,0.5978,0.6277,13000.0],["1989-05-11",0.6277,0.6277,0.6277,0.6277,2000.0],["1989-05-12",0.6277,0.6277,0.6277,0.6277,2000.0],["1989-05-15",0.6277,0.6277,0.6277,0.6277,0.0],["1989-05-16",0.5978,0.5978,0.5978,0.5978,1000.0],["1989-05-17",0.5978,0.5978,0.5978,0.5978,0.0],["1989-05-18",0.6127,0.6127,0.6127,0.6127,1000.0],["1989-05-19",0.6127,0.6127,0.6127,0.6127,0.0],["1989-05-22",0.5978,0.5978,0.5978,0.5978,2000.0],["1989-05-23",0.6277,0.6277,0.6277,0.6277,2000.0],["1989-05-24",0.6052,0.6052,0.6052,0.6052,2000.0],["1989-05-25",0.6052,0.6052,0.6052,0.6052,0.0],["1989-05-26",0.6052,0.6052,0.6052,0.6052,0.0],["1989-05-30",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-05-31",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-01",0.6277,0.6277,0.6277,0.6277,1000.0],["1989-06-02",0.6277,0.6277,0.6277,0.6277,5000.0],["1989-06-05",0.6277,0.6277,0.6277,0.6277,0.0],["1989-06-06",0.5828,0.5828,0.5828,0.5828,1000.0],["1989-06-07",0.5828,0.5828,0.5828,0.5828,0.0],["1989-06-08",0.5828,0.6276,0.5828,0.6052,6000.0],["1989-06-09",0.6052,0.6052,0.6052,0.6052,0.0],["1989-06-12",0.6052,0.6277,0.5828,0.5828,7000.0],["1989-06-13",0.5828,0.6052,0.5828,0.5828,5000.0],["1989-06-14",0.5828,0.5828,0.5828,0.5828,0.0],["1989-06-15",0.6052,0.6052,0.6052,0.6052,2000.0],["1989-06-16",0.6052,0.6052,0.6052,0.6052,0.0],["1989-06-19",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-20",0.6052,0.6052,0.5828,0.6052,3000.0],["1989-06-21",0.6052,0.6052,0.6052,0.6052,0.0],["1989-06-22",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-23",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-26",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-27",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-28",0.6052,0.6052,0.5828,0.6052,8000.0],["1989-06-29",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-06-30",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-07-03",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-07-05",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-07-06",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-07-07",0.6052,0.6052,0.5978,0.6052,6000.0],["1989-07-10",0.6052,0.6052,0.6052,0.6052,2000.0],["1989-07-11",0.6052,0.6052,0.6052,0.6052,1000.0],["1989-07-12",0.6052,0.6052,0.5828,0.6052,12000.0],["1989-07-13",0.5903,0.5903,0.5903,0.5903,3000.0],["1989-07-14",0.5903,0.6052,0.5903,0.6052,11000.0],["1989-07-17",0.6052,0.6127,0.5903,0.5978,31000.0],["1989-07-18",0.5978,0.5978,0.5978,0.5978,0.0],["1989-07-19",0.5978,0.5978,0.5978,0.5978,0.0],["1989-07-20",0.5978,0.5978,0.5978,0.5978,0.0],["1989-07-21",0.5903,0.5903,0.5903,0.5903,1000.0],["1989-07-24",0.6052,0.6052,0.6052,0.6052,7000.0],["1989-07-25",0.6052,0.6052,0.6052,0.6052,0.0],["1989-07-26",0.6094,0.6094,0.6094,0.6094,0.0],["1989-07-27",0.6094,0.6094,0.6094,0.6094,0.0],["1989-07-28",0.6094,0.6094,0.6094,0.6094,0.0],["1989-07-31",0.6094,0.6094,0.6094,0.6094,0.0],["1989-08-01",0.6094,0.6094,0.6094,0.6094,0.0],["1989-08-02",0.6094,0.6094,0.6094,0.6094,0.0],["1989-08-03",0.5869,0.5869,0.5869,0.5869,10000.0],["1989-08-04",0.5869,0.5869,0.5869,0.5869,0.0],["1989-08-07",0.5869,0.5869,0.5869,0.5869,0.0],["1989-08-08",0.5944,0.617,0.5944,0.617,3000.0],["1989-08-09",0.617,0.617,0.6094,0.6094,8000.0],["1989-08-10",0.6019,0.6019,0.6019,0.6019,1000.0],["1989-08-11",0.6019,0.6019,0.6019,0.6019,6000.0],["1989-08-14",0.6019,0.6094,0.5718,0.5869,118000.0],["1989-08-15",0.5869,0.6019,0.5718,0.5718,53000.0],["1989-08-16",0.5794,0.5794,0.5794,0.5794,3000.0],["1989-08-17",0.5794,0.5794,0.5794,0.5794,0.0],["1989-08-18",0.5794,0.5869,0.5718,0.5794,60000.0],["1989-08-21",0.5794,0.5869,0.5718,0.5718,12000.0],["1989-08-22",0.5794,0.5944,0.5794,0.5944,8000.0],["1989-08-23",0.5944,0.5944,0.5944,0.5944,0.0],["1989-08-24",0.5944,0.5944,0.5944,0.5944,0.0],["1989-08-25",0.5944,0.5944,0.5944,0.5944,0.0],["1989-08-28",0.5869,0.5869,0.5869,0.5869,5000.0],["1989-08-29",0.5869,0.5869,0.5869,0.5869,0.0],["1989-08-30",0.617,0.617,0.617,0.617,1000.0],["1989-08-31",0.5869,0.5869,0.5718,0.5718,16000.0],["1989-09-01",0.5718,0.5718,0.5718,0.5718,0.0],["1989-09-05",0.617,0.617,0.617,0.617,1000.0],["1989-09-06",0.617,0.617,0.617,0.617,0.0],["1989-09-07",0.5869,0.5869,0.5869,0.5869,5000.0],["1989-09-08",0.5869,0.5869,0.5869,0.5869,0.0],["1989-09-11",0.5869,0.5869,0.5869,0.5869,0.0],["1989-09-12",0.5718,0.5718,0.5718,0.5718,3000.0],["1989-09-13",0.5718,0.617,0.5718,0.5718,99000.0],["1989-09-14",0.5718,0.5718,0.5718,0.5718,1000.0],["1989-09-15",0.5718,0.5718,0.5718,0.5718,0.0],["1989-09-18",0.5568,0.5568,0.5568,0.5568,1000.0],["1989-09-19",0.5568,0.5568,0.5568,0.5568,0.0],["1989-09-20",0.5568,0.5568,0.5568,0.5568,0.0],["1989-09-21",0.5794,0.5794,0.5794,0.5794,5000.0],["1989-09-22",0.5794,0.5794,0.5794,0.5794,0.0],["1989-09-25",0.5794,0.5794,0.5794,0.5794,0.0],["1989-09-26",0.5568,0.5568,0.5568,0.5568,3000.0],["1989-09-27",0.5568,0.5568,0.5568,0.5568,0.0],["1989-09-28",0.5568,0.5718,0.5568,0.5718,17000.0],["1989-09-29",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-02",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-03",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-04",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-05",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-06",0.5718,0.5718,0.5718,0.5718,5000.0],["1989-10-09",0.5718,0.6019,0.5568,0.5568,3000.0],["1989-10-10",0.5718,0.5718,0.5718,0.5718,1000.0],["1989-10-11",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-12",0.5718,0.5718,0.5718,0.5718,0.0],["1989-10-13",0.5568,0.5568,0.5568,0.5568,5000.0],["1989-10-16",0.5568,0.5568,0.5568,0.5568,0.0],["1989-10-17",0.5568,0.5568,0.5568,0.5568,0.0],["1989-10-18",0.5568,0.5568,0.5568,0.5568,0.0],["1989-10-19",0.5568,0.5568,0.5568,0.5568,0.0],["1989-10-20",0.5568,0.5568,0.5568,0.5568,5000.0],["1989-10-23",0.5568,0.5568,0.5568,0.5568,50000.0],["1989-10-24",0.5267,0.5267,0.5267,0.5267,2000.0],["1989-10-25",0.5267,0.5267,0.5267,0.5267,0.0],["1989-10-26",0.5309,0.5461,0.5309,0.5309,6000.0],["1989-10-27",0.5309,0.5309,0.5309,0.5309,0.0],["1989-10-30",0.5309,0.5613,0.5309,0.5613,8000.0],["1989-10-31",0.5613,0.5613,0.5613,0.5613,0.0],["1989-11-01",0.5613,0.5916,0.5461,0.5461,13000.0],["1989-11-02",0.5309,0.5309,0.5309,0.5309,1000.0],["1989-11-03",0.5461,0.5461,0.5461,0.5461,13000.0],["1989-11-06",0.5461,0.5461,0.5461,0.5461,0.0],["1989-11-07",0.5461,0.5461,0.5461,0.5461,0.0],["1989-11-08",0.5461,0.5461,0.5309,0.5309,14000.0],["1989-11-09",0.5309,0.5461,0.5309,0.5461,8000.0],["1989-11-10",0.5461,0.5461,0.5461,0.5461,0.0],["1989-11-13",0.5309,0.5309,0.5309,0.5309,3000.0],["1989-11-14",0.5309,0.5309,0.5309,0.5309,0.0],["1989-11-15",0.5309,0.5309,0.5309,0.5309,0.0],["1989-11-16",0.5309,0.5309,0.5309,0.5309,0.0],["1989-11-17",0.5461,0.5461,0.5461,0.5461,5000.0],["1989-11-20",0.5309,0.5309,0.5158,0.5158,12000.0],["1989-11-21",0.5158,0.5385,0.5158,0.5385,30000.0],["1989-11-22",0.5309,0.5309,0.5158,0.5309,37000.0],["1989-11-24",0.5309,0.5309,0.5309,0.5309,0.0],["1989-11-27",0.5309,0.5309,0.5309,0.5309,0.0],["1989-11-28",0.5309,0.5461,0.5158,0.5158,3000.0],["1989-11-29",0.5158,0.5309,0.5158,0.5158,9000.0],["1989-11-30",0.5158,0.5309,0.5158,0.5309,4000.0],["1989-12-01",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-04",0.5158,0.5158,0.5158,0.5158,2000.0],["1989-12-05",0.5158,0.5158,0.5158,0.5158,0.0],["1989-12-06",0.5158,0.5309,0.5158,0.5309,69000.0],["1989-12-07",0.5309,0.5309,0.5309,0.5309,5000.0],["1989-12-08",0.5309,0.5309,0.5309,0.5309,2000.0],["1989-12-11",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-12",0.5613,0.5613,0.5613,0.5613,10000.0],["1989-12-13",0.5613,0.5613,0.5613,0.5613,0.0],["1989-12-14",0.5613,0.5613,0.5613,0.5613,0.0],["1989-12-15",0.5309,0.5309,0.5309,0.5309,5000.0],["1989-12-18",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-19",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-20",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-21",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-22",0.5309,0.5309,0.5309,0.5309,5000.0],["1989-12-26",0.5309,0.5309,0.5309,0.5309,0.0],["1989-12-27",0.5158,0.5158,0.5158,0.5158,10000.0],["1989-12-28",0.5158,0.5158,0.5158,0.5158,3000.0],["1989-12-29",0.5158,0.5309,0.5158,0.5158,36000.0],["1990-01-02",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-03",0.5233,0.5233,0.5233,0.5233,10000.0],["1990-01-04",0.5233,0.5233,0.5233,0.5233,0.0],["1990-01-05",0.5233,0.5233,0.5233,0.5233,0.0],["1990-01-08",0.5158,0.5158,0.5158,0.5158,3000.0],["1990-01-09",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-10",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-11",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-12",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-15",0.5158,0.5158,0.5158,0.5158,1000.0],["1990-01-16",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-17",0.5158,0.5158,0.5158,0.5158,0.0],["1990-01-18",0.5158,0.5158,0.5158,0.5158,7000.0],["1990-01-19",0.5158,0.5764,0.5158,0.5764,13000.0],["1990-01-22",0.5764,0.5764,0.5764,0.5764,0.0],["1990-01-23",0.5309,0.5309,0.5309,0.5309,1000.0],["1990-01-24",0.5309,0.5309,0.5158,0.5233,23000.0],["1990-01-25",0.5233,0.5233,0.5233,0.5233,0.0],["1990-01-26",0.5047,0.5047,0.5047,0.5047,2000.0],["1990-01-29",0.5047,0.5047,0.5047,0.5047,0.0],["1990-01-30",0.5047,0.5047,0.5047,0.5047,0.0],["1990-01-31",0.5047,0.5047,0.5047,0.5047,2000.0],["1990-02-01",0.5047,0.5047,0.5047,0.5047,10000.0],["1990-02-02",0.5047,0.5047,0.5047,0.5047,0.0],["1990-02-05",0.5047,0.5047,0.5047,0.5047,0.0],["1990-02-06",0.5047,0.5047,0.5047,0.5047,0.0],["1990-02-07",0.5047,0.5047,0.5047,0.5047,0.0],["1990-02-08",0.52,0.52,0.52,0.52,1000.0],["1990-02-09",0.52,0.5353,0.52,0.5353,15000.0],["1990-02-12",0.5353,0.5506,0.52,0.5506,22000.0],["1990-02-13",0.5506,0.5506,0.5506,0.5506,0.0],["1990-02-14",0.5276,0.5276,0.52,0.52,45000.0],["1990-02-15",0.52,0.52,0.52,0.52,14000.0],["1990-02-16",0.52,0.5429,0.52,0.5429,9000.0],["1990-02-20",0.5812,0.5812,0.5812,0.5812,2000.0],["1990-02-21",0.52,0.52,0.52,0.52,6000.0],["1990-02-22",0.52,0.52,0.52,0.52,3000.0],["1990-02-23",0.5353,0.5353,0.5353,0.5353,5000.0],["1990-02-26",0.5353,0.5353,0.5353,0.5353,0.0],["1990-02-27",0.5353,0.5353,0.5353,0.5353,0.0],["1990-02-28",0.5353,0.5353,0.5353,0.5353,0.0],["1990-03-01",0.52,0.52,0.52,0.52,6000.0],["1990-03-02",0.52,0.52,0.52,0.52,0.0],["1990-03-05",0.52,0.52,0.52,0.52,3000.0],["1990-03-06",0.52,0.52,0.52,0.52,1000.0],["1990-03-07",0.52,0.5276,0.52,0.52,8000.0],["1990-03-08",0.52,0.52,0.52,0.52,10000.0],["1990-03-09",0.52,0.5506,0.52,0.52,21000.0],["1990-03-12",0.52,0.52,0.52,0.52,5000.0],["1990-03-13",0.52,0.52,0.52,0.52,0.0],["1990-03-14",0.52,0.52,0.52,0.52,0.0],["1990-03-15",0.52,0.52,0.52,0.52,0.0],["1990-03-16",0.52,0.5353,0.52,0.5353,6000.0],["1990-03-19",0.5353,0.5353,0.5353,0.5353,0.0],["1990-03-20",0.5353,0.5353,0.5353,0.5353,0.0],["1990-03-21",0.5353,0.5353,0.5353,0.5353,5000.0],["1990-03-22",0.5353,0.5353,0.5353,0.5353,0.0],["1990-03-23",0.5353,0.5353,0.5353,0.5353,0.0],["1990-03-26",0.52,0.52,0.52,0.52,10000.0],["1990-03-27",0.52,0.52,0.52,0.52,0.0],["1990-03-28",0.5506,0.5506,0.5506,0.5506,2000.0],["1990-03-29",0.5506,0.5506,0.5506,0.5506,0.0],["1990-03-30",0.5353,0.5353,0.5353,0.5353,11000.0],["1990-04-02",0.5353,0.5353,0.5353,0.5353,2000.0],["1990-04-03",0.5353,0.5353,0.5353,0.5353,5000.0],["1990-04-04",0.5353,0.5353,0.5353,0.5353,0.0],["1990-04-05",0.5353,0.5353,0.5353,0.5353,1000.0],["1990-04-06",0.5506,0.5506,0.5506,0.5506,5000.0],["1990-04-09",0.5506,0.5506,0.5506,0.5506,0.0],["1990-04-10",0.5506,0.5506,0.5506,0.5506,0.0],["1990-04-11",0.5506,0.5506,0.5506,0.5506,0.0],["1990-04-12",0.5506,0.5506,0.5506,0.5506,5000.0],["1990-04-16",0.5506,0.5506,0.5506,0.5506,0.0],["1990-04-17",0.5429,0.5429,0.5353,0.5353,4000.0],["1990-04-18",0.5353,0.5353,0.5353,0.5353,4000.0],["1990-04-19",0.5353,0.5353,0.5353,0.5353,0.0],["1990-04-20",0.5353,0.5353,0.5353,0.5353,0.0],["1990-04-23",0.5353,0.5353,0.5353,0.5353,7000.0],["1990-04-24",0.5353,0.5353,0.5353,0.5353,2000.0],["1990-04-25",0.5396,0.5396,0.5396,0.5396,0.0],["1990-04-26",0.555,0.555,0.555,0.555,3000.0],["1990-04-27",0.5473,0.5473,0.5473,0.5473,5000.0],["1990-04-30",0.5473,0.5473,0.5473,0.5473,0.0],["1990-05-01",0.5473,0.5473,0.5473,0.5473,0.0],["1990-05-02",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-05-03",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-04",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-07",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-08",0.5396,0.5396,0.5396,0.5396,20000.0],["1990-05-09",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-10",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-11",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-05-14",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-15",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-16",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-17",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-05-18",0.555,0.5704,0.555,0.5704,27000.0],["1990-05-21",0.5704,0.5704,0.5704,0.5704,0.0],["1990-05-22",0.5704,0.5704,0.5704,0.5704,0.0],["1990-05-23",0.5704,0.5704,0.5704,0.5704,0.0],["1990-05-24",0.5704,0.5704,0.5704,0.5704,0.0],["1990-05-25",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-05-29",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-30",0.5396,0.5396,0.5396,0.5396,0.0],["1990-05-31",0.5704,0.5704,0.5704,0.5704,1000.0],["1990-06-01",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-04",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-05",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-06",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-07",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-08",0.5704,0.5704,0.5396,0.5396,5000.0],["1990-06-11",0.5396,0.5396,0.5396,0.5396,5000.0],["1990-06-12",0.6013,0.6013,0.6013,0.6013,1000.0],["1990-06-13",0.6013,0.6013,0.6013,0.6013,0.0],["1990-06-14",0.5704,0.5704,0.5704,0.5704,5000.0],["1990-06-15",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-18",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-06-19",0.5396,0.5396,0.5396,0.5396,0.0],["1990-06-20",0.5396,0.5396,0.5396,0.5396,0.0],["1990-06-21",0.5396,0.5396,0.5396,0.5396,3000.0],["1990-06-22",0.5704,0.5704,0.5704,0.5704,5000.0],["1990-06-25",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-26",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-27",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-28",0.5704,0.5704,0.5704,0.5704,0.0],["1990-06-29",0.5396,0.5396,0.5396,0.5396,2000.0],["1990-07-02",0.5396,0.5396,0.5396,0.5396,1000.0],["1990-07-03",0.5396,0.5396,0.5396,0.5396,3000.0],["1990-07-05",0.5396,0.5396,0.5396,0.5396,3000.0],["1990-07-06",0.5396,0.5396,0.5396,0.5396,3000.0],["1990-07-09",0.5396,0.5396,0.5396,0.5396,0.0],["1990-07-10",0.5396,0.5396,0.5396,0.5396,6000.0],["1990-07-11",0.5396,0.555,0.5396,0.555,12000.0],["1990-07-12",0.555,0.5704,0.5396,0.5704,27000.0],["1990-07-13",0.5396,0.5396,0.5396,0.5396,5000.0],["1990-07-16",0.5396,0.5396,0.5396,0.5396,3000.0],["1990-07-17",0.5396,0.555,0.5396,0.555,7000.0],["1990-07-18",0.555,0.555,0.5396,0.555,10000.0],["1990-07-19",0.555,0.555,0.5396,0.5396,40000.0],["1990-07-20",0.5396,0.5396,0.5396,0.5396,4000.0],["1990-07-23",0.5396,0.5473,0.5242,0.5242,103000.0],["1990-07-24",0.5242,0.5242,0.5242,0.5242,0.0],["1990-07-25",0.5242,0.5242,0.5242,0.5242,0.0],["1990-07-26",0.5441,0.5441,0.5441,0.5441,1000.0],["1990-07-27",0.5441,0.5441,0.513,0.5441,26000.0],["1990-07-30",0.5441,0.5441,0.5441,0.5441,0.0],["1990-07-31",0.5596,0.5596,0.5596,0.5596,1000.0],["1990-08-01",0.513,0.513,0.513,0.513,24000.0],["1990-08-02",0.513,0.5208,0.4974,0.4974,49000.0],["1990-08-03",0.4974,0.5285,0.4586,0.5285,582000.0],["1990-08-06",0.4974,0.4974,0.4974,0.4974,10000.0],["1990-08-07",0.4663,0.4663,0.4663,0.4663,3000.0],["1990-08-08",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-09",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-10",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-13",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-14",0.4663,0.4663,0.4663,0.4663,1000.0],["1990-08-15",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-16",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-17",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-20",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-21",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-22",0.4663,0.4663,0.4663,0.4663,0.0],["1990-08-23",0.4663,0.4663,0.4663,0.4663,1000.0],["1990-08-24",0.4819,0.4819,0.4819,0.4819,5000.0],["1990-08-27",0.4819,0.4819,0.4819,0.4819,0.0],["1990-08-28",0.4819,0.4819,0.4819,0.4819,0.0],["1990-08-29",0.4819,0.4819,0.4819,0.4819,0.0],["1990-08-30",0.4819,0.4819,0.4819,0.4819,0.0],["1990-08-31",0.4974,0.4974,0.4974,0.4974,5000.0],["1990-09-04",0.4974,0.4974,0.4974,0.4974,0.0],["1990-09-05",0.4974,0.4974,0.4974,0.4974,0.0],["1990-09-06",0.4974,0.4974,0.4974,0.4974,8000.0],["1990-09-07",0.4974,0.4974,0.4974,0.4974,0.0],["1990-09-10",0.4974,0.4974,0.4974,0.4974,7000.0],["1990-09-11",0.4974,0.4974,0.4974,0.4974,0.0],["1990-09-12",0.4819,0.4819,0.4819,0.4819,4000.0],["1990-09-13",0.4819,0.4819,0.4819,0.4819,0.0],["1990-09-14",0.4819,0.4819,0.4819,0.4819,0.0],["1990-09-17",0.4819,0.4819,0.4819,0.4819,0.0],["1990-09-18",0.4819,0.4819,0.4819,0.4819,0.0],["1990-09-19",0.5052,0.5052,0.5052,0.5052,5000.0],["1990-09-20",0.5052,0.5052,0.4819,0.5052,24000.0],["1990-09-21",0.4819,0.4819,0.4819,0.4819,1000.0],["1990-09-24",0.4819,0.4819,0.4819,0.4819,0.0],["1990-09-25",0.4974,0.4974,0.4974,0.4974,1000.0],["1990-09-26",0.4974,0.4974,0.4974,0.4974,0.0],["1990-09-27",0.4974,0.5363,0.4974,0.5285,47000.0],["1990-09-28",0.4974,0.4974,0.4974,0.4974,1000.0],["1990-10-01",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-02",0.4974,0.4974,0.4974,0.4974,11000.0],["1990-10-03",0.4974,0.4974,0.4974,0.4974,2000.0],["1990-10-04",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-05",0.4974,0.4974,0.4974,0.4974,1000.0],["1990-10-08",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-09",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-10",0.513,0.513,0.513,0.513,1000.0],["1990-10-11",0.4974,0.4974,0.4974,0.4974,1000.0],["1990-10-12",0.513,0.513,0.513,0.513,5000.0],["1990-10-15",0.513,0.513,0.513,0.513,0.0],["1990-10-16",0.513,0.513,0.513,0.513,0.0],["1990-10-17",0.513,0.513,0.513,0.513,0.0],["1990-10-18",0.513,0.513,0.513,0.513,0.0],["1990-10-19",0.513,0.513,0.513,0.513,5000.0],["1990-10-22",0.4974,0.4974,0.4974,0.4974,1000.0],["1990-10-23",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-24",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-25",0.4974,0.4974,0.4974,0.4974,0.0],["1990-10-26",0.5018,0.5018,0.5018,0.5018,0.0],["1990-10-29",0.5018,0.5018,0.5018,0.5018,0.0],["1990-10-30",0.5018,0.5018,0.5018,0.5018,0.0],["1990-10-31",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-01",0.5018,0.5018,0.5018,0.5018,4000.0],["1990-11-02",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-05",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-06",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-07",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-08",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-09",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-12",0.5018,0.5018,0.5018,0.5018,2000.0],["1990-11-13",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-14",0.5018,0.5018,0.5018,0.5018,3000.0],["1990-11-15",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-16",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-19",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-20",0.5018,0.5018,0.5018,0.5018,3000.0],["1990-11-21",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-23",0.5018,0.5018,0.5018,0.5018,40000.0],["1990-11-26",0.5018,0.5018,0.5018,0.5018,3000.0],["1990-11-27",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-28",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-29",0.5018,0.5018,0.5018,0.5018,0.0],["1990-11-30",0.5175,0.5175,0.5175,0.5175,2000.0],["1990-12-03",0.5175,0.5175,0.5175,0.5175,0.0],["1990-12-04",0.5175,0.5175,0.5175,0.5175,5000.0],["1990-12-05",0.5018,0.5018,0.5018,0.5018,2000.0],["1990-12-06",0.5018,0.5018,0.5018,0.5018,2000.0],["1990-12-07",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-10",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-11",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-12",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-13",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-14",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-17",0.5018,0.5175,0.5018,0.5175,2000.0],["1990-12-18",0.5175,0.5175,0.5018,0.5175,7000.0],["1990-12-19",0.5175,0.5175,0.5175,0.5175,0.0],["1990-12-20",0.5018,0.5018,0.5018,0.5018,9000.0],["1990-12-21",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-24",0.5018,0.5018,0.5018,0.5018,0.0],["1990-12-26",0.5018,0.5175,0.5018,0.5018,53000.0],["1990-12-27",0.5175,0.5175,0.5175,0.5175,125000.0],["1990-12-28",0.5175,0.5175,0.5175,0.5175,0.0],["1990-12-31",0.5097,0.5097,0.5018,0.5018,52000.0],["1991-01-02",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-03",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-04",0.5175,0.5175,0.5175,0.5175,5000.0],["1991-01-07",0.5175,0.5175,0.5175,0.5175,0.0],["1991-01-08",0.5175,0.5175,0.5175,0.5175,0.0],["1991-01-09",0.5175,0.5175,0.5175,0.5175,0.0],["1991-01-10",0.5175,0.5175,0.5175,0.5175,0.0],["1991-01-11",0.5018,0.5018,0.5018,0.5018,1000.0],["1991-01-14",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-15",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-16",0.5175,0.5175,0.5175,0.5175,2000.0],["1991-01-17",0.5097,0.5097,0.5097,0.5097,3000.0],["1991-01-18",0.5097,0.5097,0.5097,0.5097,0.0],["1991-01-21",0.5018,0.5018,0.5018,0.5018,3000.0],["1991-01-22",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-23",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-24",0.5018,0.5018,0.5018,0.5018,2000.0],["1991-01-25",0.5018,0.5018,0.5018,0.5018,0.0],["1991-01-28",0.5063,0.5063,0.5063,0.5063,0.0],["1991-01-29",0.5063,0.5063,0.5063,0.5063,0.0],["1991-01-30",0.5063,0.5063,0.5063,0.5063,0.0],["1991-01-31",0.5063,0.5063,0.5063,0.5063,0.0],["1991-02-01",0.5221,0.5221,0.5221,0.5221,172000.0],["1991-02-04",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-05",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-06",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-07",0.5063,0.5063,0.5063,0.5063,3000.0],["1991-02-08",0.5063,0.5063,0.5063,0.5063,0.0],["1991-02-11",0.5221,0.5221,0.5221,0.5221,3000.0],["1991-02-12",0.5221,0.5537,0.5221,0.5537,25000.0],["1991-02-13",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-14",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-15",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-19",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-20",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-21",0.5537,0.5537,0.5537,0.5537,0.0],["1991-02-22",0.5221,0.5221,0.5221,0.5221,7000.0],["1991-02-25",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-26",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-27",0.5221,0.5221,0.5221,0.5221,0.0],["1991-02-28",0.5221,0.5221,0.5221,0.5221,0.0],["1991-03-01",0.5379,0.5379,0.5379,0.5379,4000.0],["1991-03-04",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-05",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-06",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-07",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-08",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-11",0.5379,0.5379,0.5379,0.5379,5000.0],["1991-03-12",0.5379,0.5379,0.5379,0.5379,0.0],["1991-03-13",0.5063,0.5063,0.5063,0.5063,2000.0],["1991-03-14",0.5063,0.5063,0.5063,0.5063,0.0],["1991-03-15",0.5063,0.5063,0.5063,0.5063,0.0],["1991-03-18",0.5063,0.5063,0.5063,0.5063,0.0],["1991-03-19",0.5063,0.5063,0.5063,0.5063,0.0],["1991-03-20",0.5063,0.5063,0.5063,0.5063,0.0],["1991-03-21",0.5063,0.5221,0.5063,0.5221,5000.0],["1991-03-22",0.5221,0.5221,0.5221,0.5221,0.0],["1991-03-25",0.5379,0.5379,0.5379,0.5379,1000.0],["1991-03-26",0.5379,0.5379,0.5379,0.5379,7000.0],["1991-03-27",0.5379,0.5379,0.4904,0.5379,18000.0],["1991-03-28",0.5379,0.5379,0.5379,0.5379,0.0],["1991-04-01",0.5379,0.5379,0.5379,0.5379,0.0],["1991-04-02",0.4904,0.4904,0.4904,0.4904,5000.0],["1991-04-03",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-04",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-05",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-08",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-09",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-10",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-11",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-12",0.4746,0.4746,0.4746,0.4746,7000.0],["1991-04-15",0.4746,0.4746,0.4746,0.4746,0.0],["1991-04-16",0.4904,0.4904,0.4904,0.4904,10000.0],["1991-04-17",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-18",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-19",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-22",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-23",0.4904,0.4904,0.4904,0.4904,0.0],["1991-04-24",0.4746,0.4746,0.4746,0.4746,8000.0],["1991-04-25",0.4791,0.4791,0.4791,0.4791,0.0],["1991-04-26",0.4951,0.4951,0.4951,0.4951,2000.0],["1991-04-29",0.4791,0.4791,0.4791,0.4791,2000.0],["1991-04-30",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-01",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-02",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-03",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-06",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-07",0.511,0.511,0.511,0.511,2000.0],["1991-05-08",0.503,0.503,0.503,0.503,10000.0],["1991-05-09",0.503,0.503,0.503,0.503,0.0],["1991-05-10",0.503,0.503,0.503,0.503,0.0],["1991-05-13",0.4791,0.4791,0.4791,0.4791,10000.0],["1991-05-14",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-15",0.4791,0.4791,0.4631,0.4791,15000.0],["1991-05-16",0.4791,0.4791,0.4471,0.4791,2000.0],["1991-05-17",0.4791,0.4791,0.4791,0.4791,0.0],["1991-05-20",0.4631,0.4631,0.4631,0.4631,14000.0],["1991-05-21",0.4631,0.4631,0.4631,0.4631,0.0],["1991-05-22",0.4631,0.4631,0.4631,0.4631,0.0],["1991-05-23",0.4471,0.4471,0.4471,0.4471,1000.0],["1991-05-24",0.4471,0.4471,0.4471,0.4471,0.0],["1991-05-28",0.4471,0.4471,0.4471,0.4471,0.0],["1991-05-29",0.4471,0.4471,0.4471,0.4471,0.0],["1991-05-30",0.4551,0.4551,0.4551,0.4551,19000.0],["1991-05-31",0.4551,0.4551,0.4551,0.4551,0.0],["1991-06-03",0.4471,0.4471,0.4392,0.4471,27000.0],["1991-06-04",0.4471,0.4471,0.4471,0.4471,0.0],["1991-06-05",0.4471,0.4471,0.4471,0.4471,0.0],["1991-06-06",0.4312,0.4312,0.4312,0.4312,1000.0],["1991-06-07",0.4312,0.4312,0.4312,0.4312,0.0],["1991-06-10",0.4312,0.4312,0.4312,0.4312,0.0],["1991-06-11",0.4312,0.4312,0.4312,0.4312,0.0],["1991-06-12",0.4791,0.4791,0.4791,0.4791,10000.0],["1991-06-13",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-14",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-17",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-18",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-19",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-20",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-21",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-24",0.4791,0.4791,0.4791,0.4791,0.0],["1991-06-25",0.4471,0.4471,0.4312,0.4471,15000.0],["1991-06-26",0.4471,0.4471,0.4471,0.4471,0.0],["1991-06-27",0.4471,0.4471,0.4471,0.4471,0.0],["1991-06-28",0.4471,0.4471,0.4471,0.4471,0.0],["1991-07-01",0.4471,0.4471,0.4471,0.4471,0.0],["1991-07-02",0.3992,0.3992,0.3992,0.3992,4000.0],["1991-07-03",0.3992,0.3992,0.3992,0.3992,0.0],["1991-07-05",0.3992,0.3992,0.3992,0.3992,0.0],["1991-07-08",0.3992,0.4312,0.3992,0.4312,35000.0],["1991-07-09",0.4312,0.4312,0.3833,0.3833,30000.0],["1991-07-10",0.3833,0.3833,0.3833,0.3833,0.0],["1991-07-11",0.3833,0.3833,0.3833,0.3833,0.0],["1991-07-12",0.4232,0.4312,0.4232,0.4232,26000.0],["1991-07-15",0.4232,0.4232,0.4232,0.4232,0.0],["1991-07-16",0.4631,0.4631,0.4631,0.4631,5000.0],["1991-07-17",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-18",0.4631,0.4631,0.4631,0.4631,10000.0],["1991-07-19",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-22",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-23",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-24",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-25",0.4631,0.4631,0.4631,0.4631,0.0],["1991-07-26",0.4676,0.4676,0.4676,0.4676,0.0],["1991-07-29",0.4354,0.4354,0.4354,0.4354,4000.0],["1991-07-30",0.4999,0.4999,0.4999,0.4999,10000.0],["1991-07-31",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-01",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-02",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-05",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-06",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-07",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-08",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-09",0.4999,0.4999,0.4999,0.4999,0.0],["1991-08-12",0.4676,0.4676,0.4676,0.4676,2000.0],["1991-08-13",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-14",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-15",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-16",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-19",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-20",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-21",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-22",0.4676,0.4676,0.4676,0.4676,5000.0],["1991-08-23",0.4676,0.4676,0.4676,0.4676,30000.0],["1991-08-26",0.4676,0.4676,0.4676,0.4676,0.0],["1991-08-27",0.4354,0.4354,0.4354,0.4354,3000.0],["1991-08-28",0.4354,0.4354,0.4354,0.4354,0.0],["1991-08-29",0.4354,0.4354,0.4354,0.4354,1000.0],["1991-08-30",0.4354,0.4354,0.4354,0.4354,0.0],["1991-09-03",0.4354,0.4354,0.4354,0.4354,3000.0],["1991-09-04",0.4354,0.4354,0.4031,0.4354,15000.0],["1991-09-05",0.4354,0.4354,0.4354,0.4354,0.0],["1991-09-06",0.387,0.387,0.387,0.387,12000.0],["1991-09-09",0.387,0.387,0.387,0.387,0.0],["1991-09-10",0.387,0.387,0.387,0.387,0.0],["1991-09-11",0.387,0.387,0.387,0.387,0.0],["1991-09-12",0.387,0.387,0.387,0.387,0.0],["1991-09-13",0.387,0.387,0.387,0.387,0.0],["1991-09-16",0.3709,0.3709,0.3709,0.3709,4000.0],["1991-09-17",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-18",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-19",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-20",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-23",0.3709,0.3709,0.3709,0.3709,6000.0],["1991-09-24",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-25",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-26",0.3709,0.3709,0.3709,0.3709,0.0],["1991-09-27",0.4354,0.4354,0.4354,0.4354,15000.0],["1991-09-30",0.4031,0.4031,0.4031,0.4031,6000.0],["1991-10-01",0.4031,0.4031,0.4031,0.4031,0.0],["1991-10-02",0.387,0.387,0.387,0.387,5000.0],["1991-10-03",0.387,0.387,0.387,0.387,0.0],["1991-10-04",0.387,0.387,0.387,0.387,0.0],["1991-10-07",0.387,0.387,0.387,0.387,0.0],["1991-10-08",0.4031,0.4112,0.4031,0.4031,32000.0],["1991-10-09",0.387,0.387,0.387,0.387,12000.0],["1991-10-10",0.387,0.387,0.387,0.387,0.0],["1991-10-11",0.4031,0.4031,0.4031,0.4031,3000.0],["1991-10-14",0.4031,0.4031,0.4031,0.4031,0.0],["1991-10-15",0.4031,0.4031,0.4031,0.4031,0.0],["1991-10-16",0.4031,0.4031,0.4031,0.4031,0.0],["1991-10-17",0.3548,0.3548,0.3548,0.3548,164000.0],["1991-10-18",0.3548,0.3548,0.3548,0.3548,0.0],["1991-10-21",0.3548,0.3548,0.3548,0.3548,0.0],["1991-10-22",0.3548,0.3548,0.3548,0.3548,0.0],["1991-10-23",0.3548,0.3548,0.3548,0.3548,0.0],["1991-10-24",0.3548,0.3548,0.3548,0.3548,2000.0],["1991-10-25",0.3548,0.3548,0.3548,0.3548,0.0],["1991-10-28",0.3593,0.3593,0.3593,0.3593,0.0],["1991-10-29",0.3593,0.3593,0.3593,0.3593,1000.0],["1991-10-30",0.3593,0.3593,0.3593,0.3593,3000.0],["1991-10-31",0.3593,0.3593,0.3593,0.3593,0.0],["1991-11-01",0.3593,0.3593,0.3593,0.3593,0.0],["1991-11-04",0.3593,0.3593,0.3593,0.3593,0.0],["1991-11-05",0.3593,0.3593,0.3593,0.3593,0.0],["1991-11-06",0.3675,0.3675,0.3675,0.3675,2000.0],["1991-11-07",0.3675,0.3675,0.3675,0.3675,0.0],["1991-11-08",0.4083,0.4083,0.4083,0.4083,10000.0],["1991-11-11",0.4083,0.4083,0.4083,0.4083,3000.0],["1991-11-12",0.3838,0.392,0.3838,0.392,25000.0],["1991-11-13",0.3838,0.3838,0.3838,0.3838,10000.0],["1991-11-14",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-15",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-18",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-19",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-20",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-21",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-22",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-25",0.3838,0.3838,0.3838,0.3838,0.0],["1991-11-26",0.392,0.392,0.392,0.392,46000.0],["1991-11-27",0.392,0.392,0.392,0.392,0.0],["1991-11-29",0.392,0.392,0.392,0.392,5000.0],["1991-12-02",0.4247,0.4247,0.4247,0.4247,10000.0],["1991-12-03",0.4083,0.4083,0.4083,0.4083,10000.0],["1991-12-04",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-05",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-06",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-09",0.4573,0.4573,0.4573,0.4573,1000.0],["1991-12-10",0.4573,0.4573,0.4573,0.4573,0.0],["1991-12-11",0.4573,0.4573,0.4573,0.4573,0.0],["1991-12-12",0.4573,0.4573,0.4573,0.4573,0.0],["1991-12-13",0.4083,0.4083,0.4083,0.4083,5000.0],["1991-12-16",0.4083,0.4083,0.4083,0.4083,12000.0],["1991-12-17",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-18",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-19",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-20",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-23",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-24",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-26",0.4083,0.4083,0.4083,0.4083,0.0],["1991-12-27",0.392,0.392,0.392,0.392,40000.0],["1991-12-30",0.392,0.392,0.392,0.392,12000.0],["1991-12-31",0.392,0.392,0.392,0.392,1000.0],["1992-01-02",0.392,0.392,0.392,0.392,0.0],["1992-01-03",0.392,0.392,0.392,0.392,0.0],["1992-01-06",0.392,0.392,0.392,0.392,0.0],["1992-01-07",0.441,0.441,0.441,0.441,11000.0],["1992-01-08",0.441,0.441,0.441,0.441,0.0],["1992-01-09",0.441,0.441,0.441,0.441,0.0],["1992-01-10",0.441,0.441,0.441,0.441,0.0],["1992-01-13",0.392,0.392,0.392,0.392,5000.0],["1992-01-14",0.441,0.441,0.441,0.441,1000.0],["1992-01-15",0.441,0.441,0.441,0.441,0.0],["1992-01-16",0.441,0.441,0.441,0.441,3000.0],["1992-01-17",0.441,0.441,0.441,0.441,0.0],["1992-01-20",0.392,0.392,0.392,0.392,3000.0],["1992-01-21",0.392,0.392,0.392,0.392,0.0],["1992-01-22",0.392,0.392,0.392,0.392,0.0],["1992-01-23",0.392,0.392,0.392,0.392,0.0],["1992-01-24",0.392,0.392,0.392,0.392,0.0],["1992-01-27",0.3966,0.3966,0.3966,0.3966,0.0],["1992-01-28",0.3966,0.3966,0.3966,0.3966,0.0],["1992-01-29",0.3966,0.3966,0.3966,0.3966,4000.0],["1992-01-30",0.3966,0.3966,0.3966,0.3966,0.0],["1992-01-31",0.3966,0.3966,0.3966,0.3966,0.0],["1992-02-03",0.3966,0.3966,0.3966,0.3966,0.0],["1992-02-04",0.3966,0.3966,0.3966,0.3966,0.0],["1992-02-05",0.3801,0.3966,0.3801,0.3966,40000.0],["1992-02-06",0.4297,0.4958,0.4297,0.4958,21000.0],["1992-02-07",0.4627,0.4958,0.4627,0.4958,16000.0],["1992-02-10",0.4958,0.4958,0.4958,0.4958,0.0],["1992-02-11",0.4958,0.4958,0.4462,0.4462,14000.0],["1992-02-12",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-13",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-14",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-18",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-19",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-20",0.4462,0.4462,0.4462,0.4462,0.0],["1992-02-21",0.4297,0.4297,0.4297,0.4297,6000.0],["1992-02-24",0.4297,0.4297,0.4297,0.4297,0.0],["1992-02-25",0.4297,0.4297,0.4297,0.4297,0.0],["1992-02-26",0.4297,0.4297,0.4297,0.4297,0.0],["1992-02-27",0.4297,0.4297,0.4297,0.4297,10000.0],["1992-02-28",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-02",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-03",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-04",0.4297,0.4627,0.4297,0.4627,19000.0],["1992-03-05",0.4627,0.4627,0.4627,0.4627,0.0],["1992-03-06",0.4627,0.4627,0.4627,0.4627,0.0],["1992-03-09",0.4297,0.4297,0.4297,0.4297,10000.0],["1992-03-10",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-11",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-12",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-13",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-16",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-17",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-18",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-19",0.4297,0.4297,0.4297,0.4297,0.0],["1992-03-20",0.4627,0.4627,0.4627,0.4627,3000.0],["1992-03-23",0.4297,0.4297,0.3966,0.3966,4000.0],["1992-03-24",0.3966,0.4049,0.3966,0.4049,13000.0],["1992-03-25",0.4049,0.4049,0.4049,0.4049,0.0],["1992-03-26",0.4049,0.4049,0.4049,0.4049,0.0],["1992-03-27",0.4049,0.4049,0.4049,0.4049,0.0],["1992-03-30",0.4049,0.4049,0.4049,0.4049,0.0],["1992-03-31",0.3801,0.3801,0.3801,0.3801,12000.0],["1992-04-01",0.4297,0.4297,0.4297,0.4297,10000.0],["1992-04-02",0.4132,0.5288,0.4132,0.5288,70000.0],["1992-04-03",0.471,0.4958,0.471,0.4958,56000.0],["1992-04-06",0.4958,0.4958,0.4958,0.4958,0.0],["1992-04-07",0.4958,0.4958,0.4958,0.4958,0.0],["1992-04-08",0.4958,0.4958,0.4958,0.4958,0.0],["1992-04-09",0.4958,0.4958,0.4958,0.4958,0.0],["1992-04-10",0.4958,0.4958,0.4958,0.4958,0.0],["1992-04-13",0.4627,0.4627,0.4627,0.4627,1000.0],["1992-04-14",0.4627,0.4627,0.4627,0.4627,0.0],["1992-04-15",0.4627,0.4627,0.4627,0.4627,0.0],["1992-04-16",0.5288,0.5288,0.4627,0.5288,26000.0],["1992-04-20",0.5288,0.5288,0.5123,0.5288,64000.0],["1992-04-21",0.5288,0.5288,0.5288,0.5288,5000.0],["1992-04-22",0.5288,0.5288,0.5288,0.5288,0.0],["1992-04-23",0.5288,0.5288,0.5288,0.5288,0.0],["1992-04-24",0.5949,0.5949,0.5949,0.5949,1000.0],["1992-04-27",0.5996,0.5996,0.5996,0.5996,0.0],["1992-04-28",0.5996,0.5996,0.5996,0.5996,0.0],["1992-04-29",0.533,0.533,0.533,0.533,10000.0],["1992-04-30",0.533,0.533,0.533,0.533,1000.0],["1992-05-01",0.533,0.5829,0.533,0.5829,12000.0],["1992-05-04",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-05",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-06",0.5663,0.5663,0.5663,0.5663,1000.0],["1992-05-07",0.5663,0.5663,0.5663,0.5663,0.0],["1992-05-08",0.5663,0.5663,0.5663,0.5663,10000.0],["1992-05-11",0.5663,0.5663,0.5663,0.5663,0.0],["1992-05-12",0.5663,0.5663,0.5663,0.5663,0.0],["1992-05-13",0.5663,0.5663,0.5663,0.5663,0.0],["1992-05-14",0.533,0.5913,0.533,0.533,4000.0],["1992-05-15",0.533,0.533,0.533,0.533,0.0],["1992-05-18",0.533,0.533,0.533,0.533,0.0],["1992-05-19",0.533,0.533,0.533,0.533,0.0],["1992-05-20",0.533,0.533,0.533,0.533,0.0],["1992-05-21",0.5829,0.5829,0.5829,0.5829,3000.0],["1992-05-22",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-26",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-27",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-28",0.5829,0.5829,0.5829,0.5829,0.0],["1992-05-29",0.5829,0.5829,0.5829,0.5829,0.0],["1992-06-01",0.5496,0.5496,0.5496,0.5496,1000.0],["1992-06-02",0.533,0.533,0.533,0.533,10000.0],["1992-06-03",0.5663,0.5663,0.5663,0.5663,5000.0],["1992-06-04",0.5663,0.5663,0.5663,0.5663,0.0],["1992-06-05",0.5496,0.5496,0.5496,0.5496,3000.0],["1992-06-08",0.533,0.533,0.533,0.533,3000.0],["1992-06-09",0.533,0.533,0.533,0.533,0.0],["1992-06-10",0.533,0.533,0.533,0.533,3000.0],["1992-06-11",0.533,0.533,0.533,0.533,0.0],["1992-06-12",0.533,0.5496,0.533,0.5496,40000.0],["1992-06-15",0.5496,0.5496,0.5496,0.5496,0.0],["1992-06-16",0.5496,0.5496,0.5496,0.5496,0.0],["1992-06-17",0.5496,0.5496,0.5496,0.5496,0.0],["1992-06-18",0.5496,0.5496,0.5496,0.5496,0.0],["1992-06-19",0.5496,0.5496,0.5496,0.5496,0.0],["1992-06-22",0.533,0.533,0.533,0.533,1000.0],["1992-06-23",0.533,0.533,0.533,0.533,0.0],["1992-06-24",0.558,0.558,0.558,0.558,7000.0],["1992-06-25",0.558,0.558,0.558,0.558,0.0],["1992-06-26",0.558,0.558,0.558,0.558,0.0],["1992-06-29",0.533,0.533,0.533,0.533,12000.0],["1992-06-30",0.533,0.533,0.533,0.533,0.0],["1992-07-01",0.533,0.533,0.533,0.533,0.0],["1992-07-02",0.533,0.533,0.533,0.533,5000.0],["1992-07-06",0.533,0.533,0.533,0.533,0.0],["1992-07-07",0.533,0.533,0.533,0.533,0.0],["1992-07-08",0.533,0.533,0.533,0.533,0.0],["1992-07-09",0.533,0.533,0.533,0.533,0.0],["1992-07-10",0.533,0.533,0.533,0.533,29000.0],["1992-07-13",0.533,0.533,0.533,0.533,0.0],["1992-07-14",0.533,0.533,0.533,0.533,0.0],["1992-07-15",0.533,0.533,0.533,0.533,0.0],["1992-07-16",0.533,0.533,0.533,0.533,0.0],["1992-07-17",0.533,0.533,0.533,0.533,0.0],["1992-07-20",0.533,0.533,0.533,0.533,1000.0],["1992-07-21",0.533,0.533,0.533,0.533,0.0],["1992-07-22",0.533,0.533,0.533,0.533,0.0],["1992-07-23",0.533,0.533,0.533,0.533,10000.0],["1992-07-24",0.533,0.533,0.533,0.533,4000.0],["1992-07-27",0.533,0.533,0.533,0.533,0.0],["1992-07-28",0.5377,0.5377,0.5377,0.5377,0.0],["1992-07-29",0.5377,0.5377,0.5377,0.5377,0.0],["1992-07-30",0.5377,0.5377,0.5377,0.5377,0.0],["1992-07-31",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-03",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-04",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-05",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-06",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-07",0.5629,0.5629,0.5629,0.5629,5000.0],["1992-08-10",0.5629,0.5629,0.5629,0.5629,0.0],["1992-08-11",0.5629,0.5629,0.5629,0.5629,0.0],["1992-08-12",0.5629,0.5629,0.5629,0.5629,0.0],["1992-08-13",0.5629,0.5629,0.5629,0.5629,0.0],["1992-08-14",0.5377,0.5461,0.5377,0.5461,114000.0],["1992-08-17",0.5629,0.5629,0.5629,0.5629,20000.0],["1992-08-18",0.5377,0.5377,0.5377,0.5377,1000.0],["1992-08-19",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-20",0.5377,0.5377,0.5377,0.5377,11000.0],["1992-08-21",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-24",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-25",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-26",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-27",0.5377,0.5377,0.5377,0.5377,3000.0],["1992-08-28",0.5377,0.5377,0.5377,0.5377,0.0],["1992-08-31",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-01",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-02",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-03",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-04",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-08",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-09",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-10",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-11",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-14",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-15",0.5377,0.5377,0.5377,0.5377,2000.0],["1992-09-16",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-17",0.5377,0.5377,0.5377,0.5377,1000.0],["1992-09-18",0.5377,0.5377,0.5377,0.5377,0.0],["1992-09-21",0.5377,0.5377,0.5377,0.5377,5000.0],["1992-09-22",0.5881,0.5881,0.5461,0.5461,232000.0],["1992-09-23",0.5461,0.5461,0.5461,0.5461,0.0],["1992-09-24",0.5461,0.5461,0.5461,0.5461,0.0],["1992-09-25",0.5461,0.5461,0.5461,0.5461,0.0],["1992-09-28",0.5209,0.5209,0.5209,0.5209,1000.0],["1992-09-29",0.5209,0.5209,0.5209,0.5209,0.0],["1992-09-30",0.5377,0.5377,0.5377,0.5377,2000.0],["1992-10-01",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-02",0.5377,0.5377,0.5377,0.5377,1000.0],["1992-10-05",0.5209,0.5377,0.5209,0.5377,13000.0],["1992-10-06",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-07",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-08",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-09",0.5041,0.5377,0.5041,0.5377,9000.0],["1992-10-12",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-13",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-14",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-15",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-16",0.5377,0.5377,0.5377,0.5377,5000.0],["1992-10-19",0.5713,0.5713,0.5377,0.5377,12000.0],["1992-10-20",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-21",0.5377,0.5377,0.5377,0.5377,0.0],["1992-10-22",0.5041,0.5041,0.5041,0.5041,1000.0],["1992-10-23",0.5041,0.5041,0.5041,0.5041,0.0],["1992-10-26",0.5041,0.5041,0.5041,0.5041,2000.0],["1992-10-27",0.5088,0.5088,0.5088,0.5088,12000.0],["1992-10-28",0.5427,0.5427,0.5427,0.5427,5000.0],["1992-10-29",0.5427,0.5427,0.5427,0.5427,0.0],["1992-10-30",0.5427,0.5427,0.5427,0.5427,0.0],["1992-11-02",0.5088,0.5427,0.5088,0.5088,40000.0],["1992-11-03",0.5088,0.5427,0.5088,0.5427,124000.0],["1992-11-04",0.5767,0.5767,0.5767,0.5767,2000.0],["1992-11-05",0.5767,0.5767,0.5767,0.5767,0.0],["1992-11-06",0.5767,0.5767,0.5767,0.5767,0.0],["1992-11-09",0.5427,0.5597,0.5427,0.5597,30000.0],["1992-11-10",0.5427,0.5427,0.5427,0.5427,1000.0],["1992-11-11",0.5427,0.5427,0.5427,0.5427,0.0],["1992-11-12",0.5427,0.5427,0.5427,0.5427,0.0],["1992-11-13",0.5427,0.5427,0.5427,0.5427,0.0],["1992-11-16",0.6106,0.6106,0.5427,0.6106,10000.0],["1992-11-17",0.6106,0.6106,0.6106,0.6106,3000.0],["1992-11-18",0.6106,0.6106,0.6106,0.6106,0.0],["1992-11-19",0.6106,0.6106,0.6106,0.6106,0.0],["1992-11-20",0.6106,0.6106,0.6106,0.6106,0.0],["1992-11-23",0.6106,0.6106,0.6106,0.6106,0.0],["1992-11-24",0.6106,0.6106,0.6106,0.6106,0.0],["1992-11-25",0.5936,0.5936,0.5936,0.5936,2000.0],["1992-11-27",0.5936,0.5936,0.5936,0.5936,0.0],["1992-11-30",0.5936,0.5936,0.5936,0.5936,0.0],["1992-12-01",0.5936,0.5936,0.5936,0.5936,0.0],["1992-12-02",0.5427,0.5427,0.5427,0.5427,7000.0],["1992-12-03",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-04",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-07",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-08",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-09",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-10",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-11",0.5427,0.5427,0.5427,0.5427,0.0],["1992-12-14",0.5427,0.6106,0.5427,0.6106,15000.0],["1992-12-15",0.6106,0.6106,0.6106,0.6106,0.0],["1992-12-16",0.6106,0.6106,0.6106,0.6106,0.0],["1992-12-17",0.6106,0.6106,0.6106,0.6106,0.0],["1992-12-18",0.6106,0.6106,0.6106,0.6106,0.0],["1992-12-21",0.5767,0.6021,0.5767,0.6021,41000.0],["1992-12-22",0.6021,0.6021,0.6021,0.6021,0.0],["1992-12-23",0.5767,0.5767,0.5767,0.5767,4000.0],["1992-12-24",0.5767,0.5767,0.5767,0.5767,0.0],["1992-12-28",0.5767,0.5767,0.5767,0.5767,0.0],["1992-12-29",0.5767,0.5767,0.5767,0.5767,0.0],["1992-12-30",0.6106,0.6276,0.6106,0.6276,10000.0],["1992-12-31",0.6276,0.6276,0.6276,0.6276,0.0],["1993-01-04",0.6276,0.6276,0.6276,0.6276,0.0],["1993-01-05",0.6276,0.6276,0.6276,0.6276,3000.0],["1993-01-06",0.6276,0.6276,0.6276,0.6276,0.0],["1993-01-07",0.6276,0.6276,0.6276,0.6276,0.0],["1993-01-08",0.6106,0.6106,0.6106,0.6106,2000.0],["1993-01-11",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-12",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-13",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-14",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-15",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-18",0.6106,0.6106,0.6106,0.6106,3000.0],["1993-01-19",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-20",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-21",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-22",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-25",0.6106,0.6106,0.6106,0.6106,0.0],["1993-01-26",0.6154,0.6154,0.6154,0.6154,0.0],["1993-01-27",0.6154,0.6154,0.6154,0.6154,0.0],["1993-01-28",0.6325,0.6667,0.6325,0.6667,18000.0],["1993-01-29",0.6667,0.6667,0.6667,0.6667,0.0],["1993-02-01",0.6838,0.6838,0.6154,0.6154,5000.0],["1993-02-02",0.6154,0.6154,0.6154,0.6154,0.0],["1993-02-03",0.6496,0.6496,0.6496,0.6496,5000.0],["1993-02-04",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-05",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-08",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-09",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-10",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-11",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-12",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-16",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-17",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-18",0.6496,0.6496,0.6496,0.6496,0.0],["1993-02-19",0.6325,0.6581,0.6325,0.6581,7000.0],["1993-02-22",0.6581,0.6581,0.6581,0.6581,2000.0],["1993-02-23",0.6581,0.6581,0.6581,0.6581,0.0],["1993-02-24",0.6581,0.6581,0.6581,0.6581,0.0],["1993-02-25",0.6581,0.6581,0.6581,0.6581,0.0],["1993-02-26",0.6581,0.6581,0.6581,0.6581,0.0],["1993-03-01",0.6581,0.6581,0.6581,0.6581,0.0],["1993-03-02",0.6581,0.6581,0.6581,0.6581,0.0],["1993-03-03",0.6581,0.6581,0.6581,0.6581,0.0],["1993-03-04",0.6496,0.6838,0.6496,0.6838,36000.0],["1993-03-05",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-08",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-09",0.6496,0.6838,0.6496,0.6838,4000.0],["1993-03-10",0.7094,0.7094,0.7094,0.7094,1000.0],["1993-03-11",0.7094,0.7094,0.7094,0.7094,0.0],["1993-03-12",0.7094,0.7094,0.7094,0.7094,0.0],["1993-03-15",0.7094,0.7094,0.7094,0.7094,0.0],["1993-03-16",0.7094,0.7094,0.7094,0.7094,0.0],["1993-03-17",0.7179,0.7179,0.6838,0.6838,46000.0],["1993-03-18",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-19",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-22",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-23",0.6838,0.6838,0.6838,0.6838,0.0],["1993-03-24",0.7521,0.7521,0.7521,0.7521,2000.0],["1993-03-25",0.7521,0.7521,0.7521,0.7521,0.0],["1993-03-26",0.7521,0.7521,0.7521,0.7521,0.0],["1993-03-29",0.735,0.735,0.735,0.735,6000.0],["1993-03-30",0.735,0.735,0.735,0.735,0.0],["1993-03-31",0.7521,0.7521,0.7521,0.7521,1000.0],["1993-04-01",0.7521,0.7521,0.7521,0.7521,0.0],["1993-04-02",0.7521,0.7521,0.7521,0.7521,0.0],["1993-04-05",0.7521,0.7521,0.7521,0.7521,0.0],["1993-04-06",0.7692,0.7692,0.7692,0.7692,2000.0],["1993-04-07",0.7692,0.7692,0.7692,0.7692,3000.0],["1993-04-08",0.7692,0.7692,0.7692,0.7692,0.0],["1993-04-12",0.7692,0.7692,0.7692,0.7692,0.0],["1993-04-13",0.7692,0.7692,0.7692,0.7692,0.0],["1993-04-14",0.7692,0.7692,0.7692,0.7692,0.0],["1993-04-15",0.7692,0.7692,0.7692,0.7692,0.0],["1993-04-16",0.735,0.7521,0.735,0.7521,10000.0],["1993-04-19",0.7521,0.7521,0.7521,0.7521,0.0],["1993-04-20",0.735,0.7607,0.735,0.7607,4000.0],["1993-04-21",0.7607,0.7607,0.7607,0.7607,0.0],["1993-04-22",0.7607,0.7607,0.7607,0.7607,0.0],["1993-04-23",0.7607,0.7607,0.735,0.735,5000.0],["1993-04-26",0.735,0.735,0.735,0.735,0.0],["1993-04-27",0.7915,0.7915,0.7915,0.7915,1000.0],["1993-04-28",0.7915,0.7915,0.7915,0.7915,0.0],["1993-04-29",0.7915,0.7915,0.7915,0.7915,2000.0],["1993-04-30",0.7915,0.7915,0.7915,0.7915,0.0],["1993-05-03",0.7915,0.7915,0.7915,0.7915,0.0],["1993-05-04",0.7915,0.7915,0.7915,0.7915,0.0],["1993-05-05",0.7571,0.7829,0.7571,0.7829,9000.0],["1993-05-06",0.7829,0.7829,0.7829,0.7829,0.0],["1993-05-07",0.7829,0.7829,0.7829,0.7829,0.0],["1993-05-10",0.7571,0.7743,0.7571,0.7743,72000.0],["1993-05-11",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-12",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-13",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-14",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-17",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-18",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-19",0.7743,0.7743,0.7743,0.7743,5000.0],["1993-05-20",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-21",0.7743,0.7743,0.7743,0.7743,0.0],["1993-05-24",0.7571,0.7571,0.7571,0.7571,4000.0],["1993-05-25",0.7571,0.7571,0.7571,0.7571,6000.0],["1993-05-26",0.7571,0.7571,0.7571,0.7571,0.0],["1993-05-27",0.7743,0.7743,0.7743,0.7743,5000.0],["1993-05-28",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-01",0.7571,0.7571,0.7571,0.7571,22000.0],["1993-06-02",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-03",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-04",0.7571,0.7743,0.7571,0.7743,6000.0],["1993-06-07",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-08",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-09",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-10",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-11",0.7743,0.7743,0.7743,0.7743,5000.0],["1993-06-14",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-15",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-16",0.7571,0.7571,0.7571,0.7571,6000.0],["1993-06-17",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-18",0.7571,0.7571,0.7571,0.7571,1000.0],["1993-06-21",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-22",0.7743,0.7743,0.7743,0.7743,5000.0],["1993-06-23",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-24",0.7743,0.7743,0.7743,0.7743,0.0],["1993-06-25",0.7571,0.7571,0.7571,0.7571,1000.0],["1993-06-28",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-29",0.7571,0.7571,0.7571,0.7571,0.0],["1993-06-30",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-01",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-02",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-06",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-07",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-08",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-09",0.7743,0.7743,0.7399,0.7743,8000.0],["1993-07-12",0.7743,0.7743,0.7743,0.7743,0.0],["1993-07-13",0.7571,0.7571,0.7571,0.7571,2000.0],["1993-07-14",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-15",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-16",0.7743,0.7743,0.7743,0.7743,40000.0],["1993-07-19",0.7743,0.7743,0.7743,0.7743,0.0],["1993-07-20",0.7743,0.7743,0.7743,0.7743,0.0],["1993-07-21",0.7571,0.7571,0.7571,0.7571,2000.0],["1993-07-22",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-23",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-26",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-27",0.7571,0.7571,0.7571,0.7571,0.0],["1993-07-28",0.7619,0.7619,0.7619,0.7619,2000.0],["1993-07-29",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-07-30",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-02",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-03",0.7619,0.7619,0.7619,0.7619,2000.0],["1993-08-04",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-08-05",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-06",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-09",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-10",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-11",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-08-12",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-13",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-16",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-17",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-18",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-08-19",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-20",0.7619,0.7619,0.7619,0.7619,3000.0],["1993-08-23",0.7619,0.7619,0.7619,0.7619,0.0],["1993-08-24",0.7619,0.7619,0.7619,0.7619,0.0],["1993-08-25",0.7619,0.7619,0.7619,0.7619,0.0],["1993-08-26",0.7619,0.7619,0.7619,0.7619,0.0],["1993-08-27",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-08-30",0.7792,0.7792,0.7792,0.7792,0.0],["1993-08-31",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-01",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-02",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-03",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-09-07",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-08",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-09",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-10",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-09-13",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-14",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-15",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-16",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-17",0.7792,0.7792,0.7792,0.7792,5000.0],["1993-09-20",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-21",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-22",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-23",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-24",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-27",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-28",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-29",0.7792,0.7792,0.7792,0.7792,0.0],["1993-09-30",0.7792,0.7792,0.7792,0.7792,0.0],["1993-10-01",0.7792,0.7792,0.7619,0.7619,8000.0],["1993-10-04",0.7619,0.7619,0.7619,0.7619,0.0],["1993-10-05",0.7619,0.7619,0.7619,0.7619,0.0],["1993-10-06",0.7619,0.7619,0.7619,0.7619,0.0],["1993-10-07",0.7619,0.7619,0.7619,0.7619,0.0],["1993-10-08",0.7879,0.7879,0.7879,0.7879,5000.0],["1993-10-11",0.7879,0.7879,0.7879,0.7879,0.0],["1993-10-12",0.7879,0.7879,0.7879,0.7879,0.0],["1993-10-13",0.8312,0.8312,0.8312,0.8312,2000.0],["1993-10-14",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-15",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-18",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-19",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-20",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-21",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-22",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-25",0.8312,0.8312,0.8312,0.8312,0.0],["1993-10-26",0.8364,0.8364,0.8364,0.8364,0.0],["1993-10-27",0.8364,0.8364,0.8364,0.8364,0.0],["1993-10-28",0.8364,0.8364,0.8364,0.8364,0.0],["1993-10-29",0.7928,0.7928,0.7928,0.7928,5000.0],["1993-11-01",0.7928,0.7928,0.7928,0.7928,0.0],["1993-11-02",0.7928,0.7928,0.7928,0.7928,0.0],["1993-11-03",0.7928,0.7928,0.7928,0.7928,0.0],["1993-11-04",0.7928,0.7928,0.7928,0.7928,0.0],["1993-11-05",0.7667,0.7928,0.7667,0.7667,9000.0],["1993-11-08",0.7667,0.7667,0.7667,0.7667,4000.0],["1993-11-09",0.7667,0.7667,0.7667,0.7667,0.0],["1993-11-10",0.7667,0.7667,0.7667,0.7667,0.0],["1993-11-11",0.7667,0.7667,0.7667,0.7667,0.0],["1993-11-12",0.8364,0.8712,0.8364,0.8712,30000.0],["1993-11-15",0.9409,0.9409,0.8712,0.8712,46000.0],["1993-11-16",0.8712,0.8712,0.8712,0.8712,0.0],["1993-11-17",0.8712,0.8712,0.8712,0.8712,0.0],["1993-11-18",0.8887,0.8887,0.8887,0.8887,2000.0],["1993-11-19",0.8538,0.8712,0.8538,0.8712,49000.0],["1993-11-22",0.8712,0.8712,0.8712,0.8712,0.0],["1993-11-23",0.8015,0.8015,0.8015,0.8015,8000.0],["1993-11-24",0.8015,0.8015,0.8015,0.8015,0.0],["1993-11-26",0.8015,0.8015,0.8015,0.8015,0.0],["1993-11-29",0.8015,0.8451,0.8015,0.8451,15000.0],["1993-11-30",0.8015,0.8015,0.8015,0.8015,3000.0],["1993-12-01",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-02",0.9061,0.9061,0.9061,0.9061,1000.0],["1993-12-03",0.9061,0.9061,0.9061,0.9061,0.0],["1993-12-06",0.8015,0.8015,0.8015,0.8015,2000.0],["1993-12-07",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-08",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-09",0.8015,0.8015,0.8015,0.8015,1000.0],["1993-12-10",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-13",0.8015,0.8015,0.8015,0.8015,5000.0],["1993-12-14",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-15",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-16",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-17",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-20",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-21",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-22",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-23",0.8015,0.8015,0.8015,0.8015,0.0],["1993-12-27",0.8015,0.8015,0.8015,0.8015,3000.0],["1993-12-28",0.9061,0.9061,0.8712,0.8712,18000.0],["1993-12-29",0.819,0.819,0.819,0.819,3000.0],["1993-12-30",0.819,0.819,0.819,0.819,0.0],["1993-12-31",0.819,0.819,0.819,0.819,0.0],["1994-01-03",0.819,0.819,0.819,0.819,0.0],["1994-01-04",0.819,0.819,0.819,0.819,0.0],["1994-01-05",0.819,0.819,0.819,0.819,0.0],["1994-01-06",0.819,0.819,0.819,0.819,0.0],["1994-01-07",0.819,0.819,0.819,0.819,0.0],["1994-01-10",0.819,0.819,0.819,0.819,0.0],["1994-01-11",0.819,0.819,0.819,0.819,0.0],["1994-01-12",0.8712,0.8712,0.819,0.8364,40000.0],["1994-01-13",0.8364,0.8364,0.8364,0.8364,0.0],["1994-01-14",0.8364,0.8364,0.8364,0.8364,0.0],["1994-01-17",0.8364,0.8364,0.8364,0.8364,0.0],["1994-01-18",0.8364,0.8364,0.8364,0.8364,0.0],["1994-01-19",0.8364,0.8364,0.8364,0.8364,0.0],["1994-01-20",0.819,0.819,0.819,0.819,8000.0],["1994-01-21",0.819,0.819,0.819,0.819,0.0],["1994-01-24",0.819,0.819,0.819,0.819,7000.0],["1994-01-25",0.819,0.819,0.819,0.819,0.0],["1994-01-26",0.8242,0.8242,0.8242,0.8242,0.0],["1994-01-27",0.8242,0.8242,0.8242,0.8242,0.0],["1994-01-28",0.8418,0.8418,0.8418,0.8418,8000.0],["1994-01-31",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-01",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-02",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-03",0.8418,0.8418,0.8418,0.8418,1000.0],["1994-02-04",0.8593,0.8593,0.8593,0.8593,10000.0],["1994-02-07",0.8593,0.8593,0.8593,0.8593,0.0],["1994-02-08",0.8593,0.8593,0.8593,0.8593,5000.0],["1994-02-09",0.8593,0.8593,0.8593,0.8593,0.0],["1994-02-10",0.8593,0.8593,0.8593,0.8593,0.0],["1994-02-11",0.8593,0.8593,0.8593,0.8593,0.0],["1994-02-14",0.8418,0.8418,0.8418,0.8418,3000.0],["1994-02-15",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-16",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-17",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-18",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-22",0.8418,0.8418,0.8418,0.8418,0.0],["1994-02-23",0.8418,0.8418,0.8418,0.8418,3000.0],["1994-02-24",0.9119,0.9119,0.9119,0.9119,10000.0],["1994-02-25",0.8418,0.8418,0.8418,0.8418,1000.0],["1994-02-28",0.9295,0.9295,0.9295,0.9295,4000.0],["1994-03-01",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-02",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-03",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-04",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-07",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-08",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-09",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-10",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-11",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-14",0.9295,0.9295,0.9295,0.9295,0.0],["1994-03-15",0.8418,0.8418,0.8418,0.8418,1000.0],["1994-03-16",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-17",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-18",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-21",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-22",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-23",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-24",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-25",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-28",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-29",0.8418,0.8418,0.8418,0.8418,0.0],["1994-03-30",0.8418,0.8418,0.8418,0.8418,2000.0],["1994-03-31",0.947,0.947,0.947,0.947,1000.0],["1994-04-04",0.947,0.947,0.947,0.947,0.0],["1994-04-05",0.947,0.947,0.947,0.947,0.0],["1994-04-06",0.947,0.947,0.947,0.947,0.0],["1994-04-07",0.947,0.947,0.947,0.947,0.0],["1994-04-08",0.947,0.947,0.947,0.947,0.0],["1994-04-11",0.8681,0.8681,0.8681,0.8681,2000.0],["1994-04-12",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-13",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-14",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-15",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-18",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-19",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-20",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-21",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-22",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-25",0.8681,0.8681,0.8681,0.8681,0.0],["1994-04-26",0.8734,0.8734,0.8734,0.8734,0.0],["1994-04-28",0.8822,0.8822,0.8822,0.8822,3000.0],["1994-04-29",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-02",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-03",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-04",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-05",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-06",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-09",0.8822,0.8822,0.8822,0.8822,0.0],["1994-05-10",0.8469,0.8734,0.8469,0.8734,4000.0],["1994-05-11",0.8734,0.8734,0.8734,0.8734,0.0],["1994-05-12",0.8734,0.8734,0.8734,0.8734,0.0],["1994-05-13",0.9528,0.9528,0.9528,0.9528,3000.0],["1994-05-16",0.8645,0.8645,0.8645,0.8645,4000.0],["1994-05-17",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-18",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-19",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-20",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-23",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-24",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-25",0.8645,0.8645,0.8645,0.8645,0.0],["1994-05-26",0.8469,0.8469,0.8469,0.8469,1000.0],["1994-05-27",0.8645,0.8645,0.8645,0.8645,5000.0],["1994-05-31",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-01",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-02",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-03",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-06",0.8469,0.8469,0.8469,0.8469,3000.0],["1994-06-07",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-08",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-09",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-10",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-13",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-14",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-15",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-16",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-17",0.8469,0.8469,0.8469,0.8469,3000.0],["1994-06-20",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-21",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-22",0.8469,0.8469,0.8469,0.8469,0.0],["1994-06-23",0.8645,0.8645,0.8645,0.8645,5000.0],["1994-06-24",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-27",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-28",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-29",0.8645,0.8645,0.8645,0.8645,0.0],["1994-06-30",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-01",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-05",0.8645,0.8645,0.8645,0.8645,4000.0],["1994-07-06",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-07",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-08",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-11",0.8645,0.8645,0.8645,0.8645,0.0],["1994-07-12",0.8116,0.8116,0.8116,0.8116,4000.0],["1994-07-13",0.8116,0.8116,0.8116,0.8116,1000.0],["1994-07-14",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-15",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-18",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-19",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-20",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-21",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-22",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-25",0.8116,0.8116,0.8116,0.8116,0.0],["1994-07-26",0.8169,0.8169,0.8169,0.8169,0.0],["1994-07-27",0.8169,0.8169,0.8169,0.8169,0.0],["1994-07-28",0.8169,0.8169,0.8169,0.8169,0.0],["1994-07-29",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-01",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-02",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-03",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-04",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-05",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-08",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-09",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-10",0.8169,0.8169,0.8169,0.8169,1000.0],["1994-08-11",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-12",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-15",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-16",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-17",0.8169,0.8525,0.8169,0.8525,120000.0],["1994-08-18",0.8525,0.8525,0.8525,0.8525,0.0],["1994-08-19",0.8525,0.8525,0.8525,0.8525,0.0],["1994-08-22",0.8525,0.8525,0.8525,0.8525,10000.0],["1994-08-23",0.8525,0.8525,0.8525,0.8525,0.0],["1994-08-24",0.8525,0.8525,0.8525,0.8525,0.0],["1994-08-25",0.9235,0.9235,0.8702,0.8702,6000.0],["1994-08-26",0.8702,0.8702,0.8702,0.8702,0.0],["1994-08-29",0.8347,0.8347,0.8347,0.8347,15000.0],["1994-08-30",0.8347,0.8347,0.8347,0.8347,0.0],["1994-08-31",0.8347,0.8347,0.8347,0.8347,0.0],["1994-09-01",0.8169,0.8169,0.8169,0.8169,3000.0],["1994-09-02",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-06",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-07",0.8169,0.8169,0.8169,0.8169,2000.0],["1994-09-08",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-09",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-12",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-13",0.8347,0.8347,0.8169,0.8169,12000.0],["1994-09-14",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-15",0.8169,0.8169,0.8169,0.8169,0.0],["1994-09-16",0.9235,0.9235,0.8525,0.8702,20000.0],["1994-09-19",0.8702,0.8702,0.8702,0.8702,0.0],["1994-09-20",0.8702,0.8702,0.8702,0.8702,0.0],["1994-09-21",0.9057,0.9057,0.9057,0.9057,4000.0],["1994-09-22",0.9057,0.9057,0.9057,0.9057,4000.0],["1994-09-23",0.9057,0.9057,0.9057,0.9057,0.0],["1994-09-26",0.9057,0.9057,0.9057,0.9057,0.0],["1994-09-27",0.9146,0.9146,0.9146,0.9146,10000.0],["1994-09-28",0.9146,0.9324,0.9146,0.9324,25000.0],["1994-09-29",0.9324,0.9324,0.9324,0.9324,0.0],["1994-09-30",0.9324,0.9324,0.9324,0.9324,0.0],["1994-10-03",0.9324,0.9324,0.9324,0.9324,0.0],["1994-10-04",0.9324,0.9324,0.9324,0.9324,0.0],["1994-10-05",0.9324,0.9324,0.9324,0.9324,7000.0],["1994-10-06",0.888,0.9235,0.888,0.9235,5000.0],["1994-10-07",0.9235,0.9235,0.9235,0.9235,0.0],["1994-10-10",0.9235,0.9235,0.9235,0.9235,1000.0],["1994-10-11",0.9235,0.9235,0.9235,0.9235,0.0],["1994-10-12",0.9235,0.9235,0.9235,0.9235,5000.0],["1994-10-13",0.9235,0.9235,0.9235,0.9235,0.0],["1994-10-14",0.9057,0.9057,0.9057,0.9057,1000.0],["1994-10-17",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-18",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-19",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-20",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-21",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-24",0.9057,0.9057,0.9057,0.9057,0.0],["1994-10-25",0.9057,0.9057,0.9057,0.9057,3000.0],["1994-10-26",0.9115,0.9115,0.9115,0.9115,0.0],["1994-10-27",0.9115,0.9115,0.9115,0.9115,0.0],["1994-10-28",0.9651,0.9651,0.9651,0.9651,5000.0],["1994-10-31",0.9293,0.9651,0.9293,0.9651,25000.0],["1994-11-01",0.9651,0.9651,0.9651,0.9651,2000.0],["1994-11-02",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-03",0.9829,0.9829,0.9829,0.9829,15000.0],["1994-11-04",0.9829,0.9829,0.9829,0.9829,0.0],["1994-11-07",0.9829,0.9829,0.9829,0.9829,0.0],["1994-11-08",0.9829,0.9829,0.9829,0.9829,0.0],["1994-11-09",0.9651,0.9651,0.9651,0.9651,2000.0],["1994-11-10",0.9651,0.9651,0.9651,0.9651,2000.0],["1994-11-11",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-14",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-15",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-16",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-17",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-18",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-21",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-22",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-23",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-25",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-28",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-29",0.9829,0.9829,0.9829,0.9829,6000.0],["1994-11-30",0.9829,1.0008,0.9829,1.0008,10000.0],["1994-12-01",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-02",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-05",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-06",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-07",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-08",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-09",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-12",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-13",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-14",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-15",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-16",1.0008,1.0008,1.0008,1.0008,0.0],["1994-12-19",1.0544,1.0544,1.0544,1.0544,3000.0],["1994-12-20",1.0544,1.0544,1.0544,1.0544,0.0],["1994-12-21",1.0187,1.0187,1.0187,1.0187,5000.0],["1994-12-22",1.0187,1.0187,1.0187,1.0187,0.0],["1994-12-23",1.0187,1.0187,1.0187,1.0187,0.0],["1994-12-27",1.0187,1.0187,1.0187,1.0187,0.0],["1994-12-28",1.0187,1.0187,1.0187,1.0187,0.0],["1994-12-29",1.0187,1.0187,1.0187,1.0187,0.0],["1994-12-30",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-03",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-04",1.0187,1.0187,1.0187,1.0187,5000.0],["1995-01-05",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-06",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-09",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-10",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-11",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-12",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-13",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-16",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-17",1.0187,1.0187,1.0187,1.0187,0.0],["1995-01-18",1.0455,1.0455,1.0455,1.0455,2000.0],["1995-01-19",1.0455,1.0455,1.0455,1.0455,0.0],["1995-01-20",1.0455,1.0455,1.0455,1.0455,0.0],["1995-01-23",1.0455,1.0455,1.0455,1.0455,0.0],["1995-01-24",1.0008,1.0008,1.0008,1.0008,1000.0],["1995-01-25",1.0008,1.0008,1.0008,1.0008,0.0],["1995-01-26",1.0066,1.0066,1.0066,1.0066,0.0],["1995-01-27",1.0066,1.0066,1.0066,1.0066,0.0],["1995-01-30",1.0066,1.0066,1.0066,1.0066,1000.0],["1995-01-31",1.0066,1.0066,1.0066,1.0066,0.0],["1995-02-01",1.0066,1.0066,1.0066,1.0066,0.0],["1995-02-02",1.0066,1.0066,1.0066,1.0066,1000.0],["1995-02-03",1.0695,1.0695,1.0695,1.0695,4000.0],["1995-02-06",1.0695,1.0695,1.0695,1.0695,0.0],["1995-02-07",1.0695,1.0695,1.0695,1.0695,0.0],["1995-02-08",1.0695,1.0695,1.0695,1.0695,0.0],["1995-02-09",1.0605,1.0605,1.0605,1.0605,10000.0],["1995-02-10",1.0964,1.0964,1.0515,1.0785,34000.0],["1995-02-13",1.0785,1.0785,1.0785,1.0785,0.0],["1995-02-14",1.0785,1.0785,1.0785,1.0785,0.0],["1995-02-15",1.0785,1.0785,1.0785,1.0785,0.0],["1995-02-16",1.0245,1.0245,1.0245,1.0245,10000.0],["1995-02-17",1.0245,1.0245,1.0245,1.0245,0.0],["1995-02-21",1.0245,1.0245,1.0245,1.0245,0.0],["1995-02-22",1.0245,1.0245,1.0245,1.0245,0.0],["1995-02-23",1.0245,1.0245,1.0245,1.0245,0.0],["1995-02-24",1.0245,1.0245,1.0245,1.0245,3000.0],["1995-02-27",1.0245,1.0245,1.0245,1.0245,0.0],["1995-02-28",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-01",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-02",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-03",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-06",1.0245,1.0245,1.0245,1.0245,4000.0],["1995-03-07",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-08",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-09",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-10",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-13",1.0245,1.0245,1.0245,1.0245,2000.0],["1995-03-14",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-15",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-16",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-17",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-20",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-21",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-22",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-23",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-24",1.1324,1.1324,1.1324,1.1324,1000.0],["1995-03-27",1.1324,1.1324,1.1324,1.1324,0.0],["1995-03-28",1.1324,1.1324,1.1324,1.1324,0.0],["1995-03-29",1.0245,1.0245,1.0245,1.0245,3000.0],["1995-03-30",1.0245,1.0245,1.0245,1.0245,0.0],["1995-03-31",1.0245,1.0245,1.0245,1.0245,0.0],["1995-04-03",1.0245,1.0245,1.0245,1.0245,4000.0],["1995-04-04",1.0245,1.0245,1.0245,1.0245,0.0],["1995-04-05",1.0245,1.0245,1.0245,1.0245,0.0],["1995-04-06",1.0245,1.0245,1.0245,1.0245,0.0],["1995-04-07",1.0245,1.0245,1.0245,1.0245,0.0],["1995-04-10",1.0245,1.0245,1.0245,1.0245,1000.0],["1995-04-11",1.0515,1.0515,1.0515,1.0515,16000.0],["1995-04-12",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-13",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-17",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-18",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-19",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-20",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-21",1.0515,1.0515,1.0515,1.0515,0.0],["1995-04-24",1.1144,1.1144,1.1144,1.1144,5000.0],["1995-04-25",1.1144,1.1144,1.1144,1.1144,0.0],["1995-04-26",1.1144,1.1144,1.1144,1.1144,0.0],["1995-04-27",1.1144,1.1144,1.1144,1.1144,0.0],["1995-04-28",1.0964,1.0964,1.0964,1.0964,10000.0],["1995-05-01",1.1022,1.1022,1.1022,1.1022,0.0],["1995-05-02",1.1022,1.1022,1.1022,1.1022,0.0],["1995-05-03",1.1022,1.1022,1.1022,1.1022,0.0],["1995-05-04",1.1203,1.1203,1.1203,1.1203,3000.0],["1995-05-05",1.1203,1.1203,1.1203,1.1203,19000.0],["1995-05-08",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-09",1.0751,1.0751,1.0751,1.0751,10000.0],["1995-05-10",1.0842,1.0842,1.0842,1.0842,6000.0],["1995-05-11",1.0842,1.0842,1.0842,1.0842,0.0],["1995-05-12",1.0842,1.0842,1.0842,1.0842,0.0],["1995-05-15",1.0842,1.0842,1.0842,1.0842,0.0],["1995-05-16",1.0842,1.0842,1.0842,1.0842,0.0],["1995-05-17",1.0842,1.0842,1.0842,1.0842,0.0],["1995-05-18",1.0932,1.0932,1.0932,1.0932,10000.0],["1995-05-19",1.1203,1.1203,1.1203,1.1203,9000.0],["1995-05-22",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-23",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-24",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-25",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-26",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-30",1.1203,1.1203,1.1203,1.1203,0.0],["1995-05-31",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-01",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-02",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-05",1.1022,1.1022,1.0988,1.0988,10000.0],["1995-06-06",1.0988,1.0988,1.0988,1.0988,0.0],["1995-06-07",1.0988,1.0988,1.0988,1.0988,0.0],["1995-06-08",1.0988,1.0988,1.0988,1.0988,0.0],["1995-06-09",1.1203,1.1203,1.1203,1.1203,5000.0],["1995-06-12",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-13",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-14",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-15",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-16",1.1203,1.1203,1.1203,1.1203,0.0],["1995-06-19",1.1745,1.1745,1.1745,1.1745,1000.0],["1995-06-20",1.1384,1.1384,1.1384,1.1384,5000.0],["1995-06-21",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-22",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-23",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-26",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-27",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-28",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-29",1.1384,1.1384,1.1384,1.1384,0.0],["1995-06-30",1.1384,1.1384,1.1384,1.1384,0.0],["1995-07-03",1.1384,1.1384,1.1384,1.1384,0.0],["1995-07-05",1.1384,1.1384,1.1384,1.1384,0.0],["1995-07-06",1.1384,1.1384,1.1384,1.1384,5000.0],["1995-07-07",1.1384,1.1384,1.1384,1.1384,0.0],["1995-07-10",1.0661,1.0661,1.0661,1.0661,2000.0],["1995-07-11",1.0661,1.0661,1.0661,1.0661,2000.0],["1995-07-12",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-13",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-14",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-17",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-18",1.0661,1.0661,1.0661,1.0661,1000.0],["1995-07-19",1.1564,1.1564,1.1564,1.1564,5000.0],["1995-07-20",1.1564,1.1564,1.1564,1.1564,0.0],["1995-07-21",1.1564,1.1564,1.1564,1.1564,1000.0],["1995-07-24",1.1564,1.1564,1.1564,1.1564,0.0],["1995-07-25",1.0661,1.0661,1.0661,1.0661,2000.0],["1995-07-26",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-27",1.0661,1.0661,1.0661,1.0661,0.0],["1995-07-28",1.1627,1.1627,1.1627,1.1627,5000.0],["1995-07-31",1.1627,1.1627,1.1627,1.1627,7000.0],["1995-08-01",1.1627,1.1627,1.1627,1.1627,2000.0],["1995-08-02",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-03",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-04",1.1627,1.1627,1.1627,1.1627,2000.0],["1995-08-07",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-08",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-09",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-10",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-11",1.1627,1.1627,1.1627,1.1627,9000.0],["1995-08-14",1.1627,1.1627,1.1627,1.1627,1000.0],["1995-08-15",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-16",1.1627,1.1627,1.1627,1.1627,1000.0],["1995-08-17",1.1627,1.1627,1.1627,1.1627,0.0],["1995-08-18",1.1627,1.9258,1.1627,1.9258,251000.0],["1995-08-21",1.7804,2.1075,1.7804,1.8168,124000.0],["1995-08-22",1.9985,1.9985,1.6351,1.8895,96000.0],["1995-08-23",1.6351,1.6351,1.6351,1.6351,8000.0],["1995-08-24",1.6351,1.8895,1.6351,1.8895,20000.0],["1995-08-25",1.6351,1.8895,1.6351,1.8895,37000.0],["1995-08-28",1.6351,1.7078,1.6351,1.6351,19000.0],["1995-08-29",1.6351,1.6714,1.6351,1.6351,21000.0],["1995-08-30",1.8168,1.8168,1.7441,1.7441,23000.0],["1995-08-31",1.7441,1.7441,1.7441,1.7441,0.0],["1995-09-01",1.8168,1.8168,1.8168,1.8168,1000.0],["1995-09-05",1.5988,1.8168,1.5988,1.8168,16000.0],["1995-09-06",1.5988,1.8168,1.5988,1.8168,3000.0],["1995-09-07",1.8168,1.8168,1.8168,1.8168,23000.0],["1995-09-08",1.5988,1.5988,1.5988,1.5988,10000.0],["1995-09-11",1.5988,1.5988,1.5988,1.5988,1000.0],["1995-09-12",1.8895,1.8895,1.8895,1.8895,1000.0],["1995-09-13",1.8895,1.8895,1.8895,1.8895,0.0],["1995-09-14",1.5988,1.5988,1.5988,1.5988,1000.0],["1995-09-15",1.5988,1.5988,1.5988,1.5988,0.0],["1995-09-18",1.5988,1.5988,1.5988,1.5988,0.0],["1995-09-19",1.5988,1.5988,1.5988,1.5988,1000.0],["1995-09-20",1.5988,1.5988,1.5988,1.5988,0.0],["1995-09-21",1.5988,1.5988,1.5988,1.5988,0.0],["1995-09-22",1.7532,1.7532,1.7532,1.7532,20000.0],["1995-09-25",1.7532,1.7532,1.7532,1.7532,0.0],["1995-09-26",1.7532,1.7532,1.7532,1.7532,0.0],["1995-09-27",1.5988,1.5988,1.5988,1.5988,10000.0],["1995-09-28",1.5988,1.5988,1.5988,1.5988,0.0],["1995-09-29",1.6351,1.6351,1.6351,1.6351,1000.0],["1995-10-02",1.5988,1.8168,1.5988,1.8168,5000.0],["1995-10-03",1.6079,1.6714,1.6079,1.6714,15000.0],["1995-10-04",1.6714,1.6714,1.6714,1.6714,0.0],["1995-10-05",1.6714,1.6714,1.6714,1.6714,0.0],["1995-10-06",1.6714,1.6714,1.6714,1.6714,0.0],["1995-10-09",1.6714,1.6714,1.6714,1.6714,0.0],["1995-10-10",1.8168,1.8168,1.5988,1.8168,37000.0],["1995-10-11",1.6714,1.6714,1.6714,1.6714,2000.0],["1995-10-12",1.5988,1.5988,1.5988,1.5988,10000.0],["1995-10-13",1.5988,1.5988,1.5988,1.5988,0.0],["1995-10-16",1.5988,1.5988,1.5988,1.5988,2000.0],["1995-10-17",1.5988,1.7441,1.5988,1.7441,14000.0],["1995-10-18",1.7441,1.7441,1.7441,1.7441,0.0],["1995-10-19",1.7441,1.7441,1.7441,1.7441,0.0],["1995-10-20",1.7441,1.7441,1.7441,1.7441,0.0],["1995-10-23",1.7441,1.7441,1.7441,1.7441,0.0],["1995-10-24",1.7441,1.7441,1.7441,1.7441,0.0],["1995-10-25",1.6442,1.6442,1.6442,1.6442,5000.0],["1995-10-26",1.6442,1.6442,1.6442,1.6442,0.0],["1995-10-27",1.4625,1.4625,1.4625,1.4625,2000.0],["1995-10-30",1.715,1.715,1.715,1.715,1000.0],["1995-10-31",1.715,1.715,1.715,1.715,0.0],["1995-11-01",1.4596,1.4596,1.4596,1.4596,1000.0],["1995-11-02",1.4596,1.4596,1.4596,1.4596,0.0],["1995-11-03",1.4596,1.4596,1.4596,1.4596,0.0],["1995-11-06",1.715,1.715,1.715,1.715,4000.0],["1995-11-07",1.715,1.715,1.715,1.715,0.0],["1995-11-08",1.715,1.715,1.715,1.715,0.0],["1995-11-09",1.715,1.715,1.715,1.715,0.0],["1995-11-10",1.715,1.715,1.715,1.715,0.0],["1995-11-13",1.715,1.715,1.715,1.715,0.0],["1995-11-14",1.715,1.715,1.715,1.715,0.0],["1995-11-15",1.715,1.715,1.715,1.715,0.0],["1995-11-16",1.715,1.715,1.4596,1.715,31000.0],["1995-11-17",1.4596,1.4596,1.4596,1.4596,2000.0],["1995-11-20",1.4596,1.4596,1.4596,1.4596,6000.0],["1995-11-21",1.4778,1.4778,1.4778,1.4778,19000.0],["1995-11-22",1.4231,1.4824,1.4231,1.4824,6000.0],["1995-11-24",1.715,1.715,1.715,1.715,20000.0],["1995-11-27",1.4596,1.4596,1.4596,1.4596,2000.0],["1995-11-28",1.4231,1.715,1.4231,1.715,5000.0],["1995-11-29",1.715,1.715,1.715,1.715,2000.0],["1995-11-30",1.715,1.715,1.715,1.715,2000.0],["1995-12-01",1.4596,1.715,1.4596,1.715,30000.0],["1995-12-04",1.4596,1.715,1.4596,1.715,3000.0],["1995-12-05",1.715,1.715,1.715,1.715,5000.0],["1995-12-06",1.7515,1.7515,1.715,1.715,17000.0],["1995-12-07",1.8245,1.8245,1.5691,1.5691,18000.0],["1995-12-08",1.861,1.861,1.861,1.861,14000.0],["1995-12-11",1.8975,1.8975,1.6785,1.6785,14000.0],["1995-12-12",1.6785,1.6785,1.6785,1.6785,0.0],["1995-12-13",1.6785,1.6785,1.6785,1.6785,0.0],["1995-12-14",1.6785,1.6785,1.6785,1.6785,0.0],["1995-12-15",1.934,1.934,1.934,1.934,2000.0],["1995-12-18",1.934,1.934,1.934,1.934,0.0],["1995-12-19",1.934,1.934,1.934,1.934,0.0],["1995-12-20",1.934,1.934,1.934,1.934,0.0],["1995-12-21",1.9704,1.9704,1.9704,1.9704,4000.0],["1995-12-22",1.9704,1.9704,1.9704,1.9704,3000.0],["1995-12-26",1.9704,1.9704,1.715,1.715,5000.0],["1995-12-27",1.9704,1.9704,1.9704,1.9704,5000.0],["1995-12-28",1.934,1.934,1.934,1.934,10000.0],["1995-12-29",1.9704,1.9704,1.9704,1.9704,6000.0],["1996-01-02",1.9704,1.9704,1.9522,1.9704,40000.0],["1996-01-03",2.0434,2.0434,1.8245,1.8975,20000.0],["1996-01-04",1.861,2.1894,1.861,1.861,12000.0],["1996-01-05",1.861,1.861,1.861,1.861,0.0],["1996-01-08",1.861,1.861,1.861,1.861,0.0],["1996-01-09",1.861,1.861,1.861,1.861,0.0],["1996-01-10",1.8245,2.0161,1.8245,2.0161,3000.0],["1996-01-11",1.8245,1.8245,1.8245,1.8245,4000.0],["1996-01-12",1.8245,1.8245,1.8245,1.8245,0.0],["1996-01-15",1.8245,1.8245,1.8245,1.8245,2000.0],["1996-01-16",1.8245,1.8245,1.8245,1.8245,0.0],["1996-01-17",2.1529,2.1529,2.1529,2.1529,6000.0],["1996-01-18",1.861,1.861,1.861,1.861,4000.0],["1996-01-19",1.861,1.861,1.861,1.861,2000.0],["1996-01-22",2.1529,2.1529,1.861,1.861,8000.0],["1996-01-23",1.934,2.1529,1.934,2.1529,4000.0],["1996-01-24",2.0069,2.2624,1.934,1.934,56000.0],["1996-01-25",2.2624,2.2624,2.1894,2.1894,7000.0],["1996-01-26",2.2624,2.2624,2.1894,2.1894,14000.0],["1996-01-29",2.3353,2.3353,2.0434,2.0434,6000.0],["1996-01-30",2.0496,2.0496,2.0496,2.0496,0.0],["1996-01-31",2.0496,2.1961,2.0496,2.1961,4000.0],["1996-02-01",2.1961,2.1961,2.1961,2.1961,0.0],["1996-02-02",2.3425,2.5621,2.1961,2.4157,63000.0],["1996-02-05",2.3791,2.5621,2.2693,2.2693,15000.0],["1996-02-06",2.2693,2.2693,2.2693,2.2693,0.0],["1996-02-07",2.2327,2.2327,2.2327,2.2327,3000.0],["1996-02-08",2.2327,2.2327,2.2327,2.2327,0.0],["1996-02-09",2.2327,2.2327,2.2327,2.2327,0.0],["1996-02-12",2.2327,2.2327,2.2327,2.2327,2000.0],["1996-02-13",2.2327,2.2327,2.2327,2.2327,0.0],["1996-02-14",2.2327,2.2327,2.2327,2.2327,0.0],["1996-02-15",2.2327,2.2327,2.2327,2.2327,0.0],["1996-02-16",2.4157,2.4157,2.4157,2.4157,1000.0],["1996-02-20",2.4157,2.4157,2.4157,2.4157,0.0],["1996-02-21",2.4157,2.4157,2.4157,2.4157,0.0],["1996-02-22",2.3974,2.4157,2.3974,2.4157,2000.0],["1996-02-23",2.4523,2.4523,2.4523,2.4523,5000.0],["1996-02-26",2.4523,2.4523,2.4523,2.4523,0.0],["1996-02-27",2.3425,2.3425,2.3425,2.3425,32000.0],["1996-02-28",2.1961,2.1961,2.1961,2.1961,7000.0],["1996-02-29",1.9764,1.9764,1.9764,1.9764,1000.0],["1996-03-01",1.9764,1.9764,1.9764,1.9764,2000.0],["1996-03-04",2.2327,2.2327,2.2327,2.2327,1000.0],["1996-03-05",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-06",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-07",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-08",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-11",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-12",2.2327,2.2327,2.2327,2.2327,1000.0],["1996-03-13",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-14",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-15",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-18",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-19",2.2327,2.2327,2.2327,2.2327,0.0],["1996-03-20",1.9398,1.9764,1.9398,1.9764,71000.0],["1996-03-21",1.9764,1.9764,1.9764,1.9764,0.0],["1996-03-22",2.0863,2.0863,2.0863,2.0863,5000.0],["1996-03-25",2.0863,2.0863,2.0863,2.0863,0.0],["1996-03-26",2.0863,2.0863,2.0863,2.0863,0.0],["1996-03-27",2.0863,2.0863,2.0863,2.0863,0.0],["1996-03-28",2.1229,2.2327,2.1229,2.2327,32000.0],["1996-03-29",2.2327,2.2327,2.2327,2.2327,0.0],["1996-04-01",2.1961,2.1961,2.1961,2.1961,1000.0],["1996-04-02",2.3791,2.3791,2.3791,2.3791,2000.0],["1996-04-03",2.3791,2.3791,2.251,2.251,3000.0],["1996-04-04",2.1595,2.3791,2.1595,2.3791,4000.0],["1996-04-08",2.3791,2.3791,2.3791,2.3791,2000.0],["1996-04-09",2.3791,2.3791,2.3791,2.3791,0.0],["1996-04-10",2.3791,2.3791,2.3791,2.3791,2000.0],["1996-04-11",2.1229,2.1229,2.1229,2.1229,5000.0],["1996-04-12",2.3791,2.3791,2.3791,2.3791,23000.0],["1996-04-15",2.3791,2.3791,2.3791,2.3791,0.0],["1996-04-16",2.4889,2.5255,2.3791,2.4889,15000.0],["1996-04-17",2.5987,2.6719,2.4157,2.6719,24000.0],["1996-04-18",2.6719,2.9281,2.6353,2.9281,33000.0],["1996-04-19",2.9281,3.0013,2.7451,3.0013,47000.0],["1996-04-22",3.0013,3.0287,2.8549,2.8549,38000.0],["1996-04-23",3.0013,3.0745,2.7817,2.9647,34000.0],["1996-04-24",3.0745,3.0745,3.0745,3.0745,1000.0],["1996-04-25",2.7451,3.0745,2.7451,3.0745,11000.0],["1996-04-26",2.7451,3.0745,2.7451,3.0013,5000.0],["1996-04-29",3.0075,3.0075,3.0075,3.0075,0.0],["1996-04-30",3.0075,3.0075,3.0075,3.0075,0.0],["1996-05-01",3.0075,3.0075,3.0075,3.0075,0.0],["1996-05-02",3.0075,3.0075,3.0075,3.0075,5000.0],["1996-05-03",3.0075,3.0075,3.0075,3.0075,0.0],["1996-05-06",2.7874,3.0809,2.7874,2.7874,16000.0],["1996-05-07",3.0809,3.0809,2.7874,2.7874,14000.0],["1996-05-08",3.0075,3.0075,2.9342,2.9342,14000.0],["1996-05-09",3.0442,3.0442,2.9342,2.9708,17000.0],["1996-05-10",2.7508,2.9708,2.7508,2.9708,10000.0],["1996-05-13",2.9708,2.9708,2.7508,2.7508,4000.0],["1996-05-14",2.9708,2.9708,2.9708,2.9708,2000.0],["1996-05-15",2.9708,3.0442,2.9342,3.0442,6000.0],["1996-05-16",3.0442,3.0442,3.0442,3.0442,0.0],["1996-05-17",3.0442,3.0442,3.0442,3.0442,0.0],["1996-05-20",2.8791,2.8791,2.8791,2.8791,5000.0],["1996-05-21",2.8975,2.8975,2.7874,2.8608,27000.0],["1996-05-22",2.8608,2.8608,2.8608,2.8608,0.0],["1996-05-23",3.0809,3.0809,3.0809,3.0809,1000.0],["1996-05-24",3.0809,3.0809,3.0809,3.0809,4500.0],["1996-05-28",2.7874,3.0809,2.7874,3.0809,2500.0],["1996-05-29",2.7141,2.7141,2.7141,2.7141,6500.0],["1996-05-30",2.7874,2.9158,2.7874,2.9158,6000.0],["1996-05-31",2.7874,2.7874,2.7874,2.7874,10500.0],["1996-06-03",3.0809,3.0809,2.7874,2.7874,7000.0],["1996-06-04",3.0809,3.0809,3.0809,3.0809,4000.0],["1996-06-05",3.0075,3.0075,3.0075,3.0075,2000.0],["1996-06-06",2.7874,2.7874,2.7874,2.7874,11000.0],["1996-06-07",3.0075,3.0075,2.7874,2.7874,3500.0],["1996-06-10",2.7874,2.7874,2.7874,2.7874,0.0],["1996-06-11",2.7874,2.7874,2.7874,2.7874,0.0],["1996-06-12",2.7874,2.7874,2.7874,2.7874,500.0],["1996-06-13",2.9708,2.9708,2.9342,2.9342,2000.0],["1996-06-14",2.8608,2.9342,2.8608,2.9342,10000.0],["1996-06-17",2.6407,2.6407,2.6407,2.6407,1000.0],["1996-06-18",2.6407,2.7874,2.6407,2.7874,17500.0],["1996-06-19",2.5124,2.6407,2.494,2.6407,52500.0],["1996-06-20",2.7141,2.7141,2.7141,2.7141,500.0],["1996-06-21",2.7141,2.7141,2.7141,2.7141,0.0],["1996-06-24",2.7141,2.7141,2.7141,2.7141,0.0],["1996-06-25",2.7141,2.7141,2.7141,2.7141,0.0],["1996-06-26",2.2006,2.6407,2.2006,2.6407,3000.0],["1996-06-27",2.6407,2.6407,2.6407,2.6407,0.0],["1996-06-28",2.6407,2.6407,2.6407,2.6407,500.0],["1996-07-01",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-02",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-03",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-05",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-08",2.6407,2.6407,2.6407,2.6407,1000.0],["1996-07-09",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-10",2.6407,2.6407,2.6407,2.6407,500.0],["1996-07-11",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-12",2.6407,2.6407,2.6407,2.6407,0.0],["1996-07-15",2.6224,2.6407,2.1639,2.1639,62500.0],["1996-07-16",2.6224,2.6224,2.1639,2.494,90000.0],["1996-07-17",2.6041,2.7141,2.6041,2.7141,25000.0],["1996-07-18",2.7874,2.7874,2.7874,2.7874,8500.0],["1996-07-19",2.9342,3.0075,2.8608,3.0075,18000.0],["1996-07-22",2.6407,3.0075,2.6407,3.0075,5500.0],["1996-07-23",2.7874,3.1542,2.5674,2.7874,24500.0],["1996-07-24",2.5674,2.7874,2.5674,2.7874,7000.0],["1996-07-25",3.0075,3.0075,3.0075,3.0075,1500.0],["1996-07-26",3.0075,3.0075,3.0075,3.0075,0.0],["1996-07-29",2.5674,2.5674,2.5674,2.5674,4000.0],["1996-07-30",2.7942,2.7942,2.7942,2.7942,25000.0],["1996-07-31",2.7206,3.0147,2.7206,3.0147,18500.0],["1996-08-01",2.6471,2.6471,2.6471,2.6471,500.0],["1996-08-02",2.6471,2.6471,2.6471,2.6471,2000.0],["1996-08-05",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-06",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-07",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-08",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-09",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-12",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-13",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-14",2.6471,2.6471,2.6471,2.6471,0.0],["1996-08-15",2.9964,2.9964,2.9964,2.9964,5000.0],["1996-08-16",2.8309,2.8677,2.8309,2.8677,49500.0],["1996-08-19",2.6471,2.6471,2.353,2.4265,41000.0],["1996-08-20",2.4265,2.4265,2.4265,2.4265,0.0],["1996-08-21",2.4265,2.4265,2.4265,2.4265,0.0],["1996-08-22",2.4265,2.4265,2.4265,2.4265,0.0],["1996-08-23",2.4265,2.4265,2.4265,2.4265,0.0],["1996-08-26",2.6471,2.7206,2.6471,2.7206,6500.0],["1996-08-27",3.0883,3.0883,3.0883,3.0883,1000.0],["1996-08-28",3.0883,3.0883,3.0883,3.0883,0.0],["1996-08-29",3.0883,3.0883,3.0883,3.0883,0.0],["1996-08-30",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-03",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-04",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-05",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-06",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-09",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-10",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-11",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-12",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-13",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-16",3.0883,3.0883,3.0883,3.0883,0.0],["1996-09-17",2.5736,2.5736,2.5736,2.5736,1500.0],["1996-09-18",2.9389,2.9389,2.9389,2.9389,5000.0],["1996-09-19",2.9389,2.9389,2.9389,2.9389,0.0],["1996-09-20",2.9389,2.9389,2.9389,2.9389,0.0],["1996-09-23",2.9389,2.9389,2.9389,2.9389,0.0],["1996-09-24",2.9389,2.9389,2.9389,2.9389,0.0],["1996-09-25",2.9389,2.9389,2.9389,2.9389,0.0],["1996-09-26",2.5736,2.7942,2.5736,2.5736,1500.0],["1996-09-27",2.5736,2.5736,2.5736,2.5736,0.0],["1996-09-30",2.5736,2.5736,2.5736,2.5736,0.0],["1996-10-01",2.5736,2.5736,2.5736,2.5736,0.0],["1996-10-02",2.5736,2.5736,2.5736,2.5736,0.0],["1996-10-03",2.5736,2.5736,2.5736,2.5736,0.0],["1996-10-04",2.5736,2.5736,2.5736,2.5736,0.0],["1996-10-07",2.3162,2.3714,2.3162,2.3714,12000.0],["1996-10-08",2.3714,2.3714,2.3714,2.3714,0.0],["1996-10-09",2.3714,2.3714,2.3714,2.3714,0.0],["1996-10-10",2.3714,2.3714,2.3714,2.3714,0.0],["1996-10-11",2.7574,2.7574,2.7574,2.7574,500.0],["1996-10-14",2.7574,2.7574,2.7574,2.7574,0.0],["1996-10-15",2.7574,2.7574,2.7574,2.7574,0.0],["1996-10-16",2.7574,2.7574,2.7574,2.7574,0.0],["1996-10-17",2.7574,2.7574,2.7574,2.7574,0.0],["1996-10-18",2.7574,2.7574,2.7022,2.7574,4000.0],["1996-10-21",2.3162,2.3714,2.3162,2.3714,8500.0],["1996-10-22",2.3714,2.3714,2.3714,2.3714,0.0],["1996-10-23",2.3162,2.353,2.3162,2.353,10000.0],["1996-10-24",2.353,2.353,2.353,2.353,0.0],["1996-10-25",2.353,2.353,2.353,2.353,0.0],["1996-10-28",2.353,2.353,2.353,2.353,0.0],["1996-10-29",2.3162,2.3162,2.3162,2.3162,500.0],["1996-10-30",2.3228,2.3228,2.3228,2.3228,0.0],["1996-10-31",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-01",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-04",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-05",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-06",2.3228,2.3597,2.3228,2.3597,10000.0],["1996-11-07",2.3597,2.3597,2.3597,2.3597,0.0],["1996-11-08",2.3228,2.3228,2.3228,2.3228,500.0],["1996-11-11",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-12",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-13",2.3228,2.3228,2.3228,2.3228,0.0],["1996-11-14",2.6178,2.6178,2.5625,2.5625,4500.0],["1996-11-15",2.5809,2.5809,2.3597,2.3597,81000.0],["1996-11-18",2.3874,2.3874,2.3597,2.3874,30000.0],["1996-11-19",2.3874,2.3874,2.3874,2.3874,0.0],["1996-11-20",2.3874,2.3874,2.3874,2.3874,0.0],["1996-11-21",2.3874,2.3874,2.3874,2.3874,0.0],["1996-11-22",2.3874,2.3874,2.3874,2.3874,0.0],["1996-11-25",2.3874,2.3874,2.3874,2.3874,7500.0],["1996-11-26",2.5809,2.5809,2.3597,2.3597,4500.0],["1996-11-27",2.3597,2.3597,2.3597,2.3597,2500.0],["1996-11-29",2.3597,2.3597,2.3597,2.3597,0.0],["1996-12-02",2.3597,2.3597,2.3597,2.3597,500.0],["1996-12-03",2.3597,2.3597,2.3597,2.3597,0.0],["1996-12-04",2.4335,2.4335,2.4335,2.4335,15000.0],["1996-12-05",2.3966,2.3966,2.3966,2.3966,2000.0],["1996-12-06",2.3966,2.3966,2.3966,2.3966,0.0],["1996-12-09",2.4335,2.4335,2.4335,2.4335,3000.0],["1996-12-10",2.4335,2.4335,2.4335,2.4335,0.0],["1996-12-11",2.4335,2.4335,2.4335,2.4335,0.0],["1996-12-12",2.3966,2.3966,2.3966,2.3966,1000.0],["1996-12-13",2.3966,2.3966,2.3966,2.3966,0.0],["1996-12-16",2.3966,2.3966,2.3966,2.3966,6000.0],["1996-12-17",2.3966,2.3966,2.3966,2.3966,20000.0],["1996-12-18",2.3966,2.3966,2.3966,2.3966,0.0],["1996-12-19",2.3966,2.3966,2.3966,2.3966,0.0],["1996-12-20",2.3966,2.3966,2.3966,2.3966,0.0],["1996-12-23",2.5072,2.5072,2.5072,2.5072,1500.0],["1996-12-24",2.5072,2.5072,2.5072,2.5072,0.0],["1996-12-26",2.5072,2.5072,2.5072,2.5072,0.0],["1996-12-27",2.3597,2.3597,2.3597,2.3597,1000.0],["1996-12-30",2.3597,2.3597,2.3597,2.3597,10500.0],["1996-12-31",2.3597,2.3597,2.3597,2.3597,9000.0],["1997-01-02",2.4335,2.4335,2.4335,2.4335,4500.0],["1997-01-03",2.4335,2.4335,2.4335,2.4335,0.0],["1997-01-06",2.4335,2.4335,2.4335,2.4335,0.0],["1997-01-07",2.286,2.3597,2.286,2.3597,5000.0],["1997-01-08",2.3597,2.3597,2.3597,2.3597,0.0],["1997-01-09",2.3597,2.3597,2.3597,2.3597,0.0],["1997-01-10",2.3597,2.3597,2.3597,2.3597,0.0],["1997-01-13",2.3228,2.3228,2.3228,2.3228,2000.0],["1997-01-14",2.3228,2.3228,2.3228,2.3228,0.0],["1997-01-15",2.3228,2.3228,2.3228,2.3228,0.0],["1997-01-16",2.3228,2.3228,2.3228,2.3228,500.0],["1997-01-17",2.5441,2.5441,2.4335,2.4335,1500.0],["1997-01-20",2.4335,2.4335,2.4335,2.4335,0.0],["1997-01-21",2.3228,2.3228,2.3228,2.3228,5000.0],["1997-01-22",2.3228,2.3228,2.3228,2.3228,0.0],["1997-01-23",2.3228,2.3228,2.3228,2.3228,500.0],["1997-01-24",2.4335,2.4335,2.4335,2.4335,10000.0],["1997-01-27",2.3228,2.3228,2.3228,2.3228,1000.0],["1997-01-28",2.3228,2.3228,2.3228,2.3228,1000.0],["1997-01-29",2.5441,2.5441,2.3597,2.3597,1500.0],["1997-01-30",2.3664,2.3664,2.3664,2.3664,0.0],["1997-01-31",2.2924,2.2924,2.2924,2.2924,1000.0],["1997-02-03",2.4218,2.4218,2.4218,2.4218,5000.0],["1997-02-04",2.4033,2.4033,2.2924,2.2924,1500.0],["1997-02-05",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-06",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-07",2.4218,2.4218,2.4218,2.4218,2000.0],["1997-02-10",2.2924,2.2924,2.2924,2.2924,5000.0],["1997-02-11",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-12",2.2924,2.5512,2.2924,2.5512,1000.0],["1997-02-13",2.2924,2.2924,2.2924,2.2924,500.0],["1997-02-14",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-18",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-19",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-20",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-21",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-24",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-25",2.2924,2.2924,2.2924,2.2924,0.0],["1997-02-26",2.2924,2.2924,2.2924,2.2924,8500.0],["1997-02-27",2.2554,2.2554,2.2185,2.2185,20000.0],["1997-02-28",2.1445,2.1445,2.1445,2.1445,4000.0],["1997-03-03",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-04",2.1445,2.1445,2.1445,2.1445,1000.0],["1997-03-05",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-06",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-07",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-10",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-11",2.1445,2.1445,2.1445,2.1445,1000.0],["1997-03-12",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-13",2.1445,2.2554,2.1445,2.2554,7000.0],["1997-03-14",2.4403,2.4403,2.4403,2.4403,500.0],["1997-03-17",2.4403,2.4403,2.4403,2.4403,0.0],["1997-03-18",2.1445,2.1815,2.1445,2.1815,10000.0],["1997-03-19",2.1815,2.1815,2.1815,2.1815,0.0],["1997-03-20",2.1445,2.1445,2.1445,2.1445,2500.0],["1997-03-21",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-24",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-25",2.1445,2.1445,2.1445,2.1445,1000.0],["1997-03-26",2.1445,2.1445,2.1445,2.1445,2000.0],["1997-03-27",2.1445,2.1445,2.1445,2.1445,0.0],["1997-03-31",2.1445,2.1445,2.1445,2.1445,2000.0],["1997-04-01",2.1445,2.1815,2.1445,2.163,59500.0],["1997-04-02",2.0706,2.1445,1.9227,2.1445,41000.0],["1997-04-03",1.9227,1.9227,1.9227,1.9227,28000.0],["1997-04-04",1.7748,1.9227,1.7748,1.9227,8000.0],["1997-04-07",1.7748,1.8117,1.7748,1.8117,10000.0],["1997-04-08",1.8117,1.8117,1.8117,1.8117,0.0],["1997-04-09",1.8117,1.8117,1.8117,1.8117,0.0],["1997-04-10",1.8117,1.8117,1.8117,1.8117,0.0],["1997-04-11",1.9227,1.9227,1.9227,1.9227,5000.0],["1997-04-14",1.9966,1.9966,1.7748,1.7748,5500.0],["1997-04-15",1.7748,1.7748,1.7748,1.7748,0.0],["1997-04-16",1.7748,1.7748,1.7748,1.7748,500.0],["1997-04-17",1.7748,1.7748,1.7748,1.7748,4000.0],["1997-04-18",1.7748,1.7748,1.7748,1.7748,5000.0],["1997-04-21",1.7748,1.7748,1.7748,1.7748,5000.0],["1997-04-22",1.7748,1.7748,1.7748,1.7748,9000.0],["1997-04-23",1.6269,1.6269,1.6269,1.6269,2500.0],["1997-04-24",1.6269,1.6269,1.5529,1.6269,11000.0],["1997-04-25",1.479,1.479,1.479,1.479,1000.0],["1997-04-28",1.479,1.479,1.479,1.479,0.0],["1997-04-29",1.5599,1.5599,1.5599,1.5599,5000.0],["1997-04-30",1.5599,1.5599,1.5599,1.5599,0.0],["1997-05-01",1.5599,1.5599,1.5599,1.5599,0.0],["1997-05-02",1.5414,1.7085,1.5414,1.7085,25500.0],["1997-05-05",1.5228,1.5228,1.5228,1.5228,1000.0],["1997-05-06",1.7828,1.8199,1.5228,1.6342,49500.0],["1997-05-07",1.8199,1.8199,1.7828,1.8199,3000.0],["1997-05-08",1.5599,1.8199,1.5599,1.8199,4000.0],["1997-05-09",1.5599,1.5599,1.5599,1.5599,1500.0],["1997-05-12",1.5971,1.6342,1.5971,1.6342,6000.0],["1997-05-13",1.6342,1.6342,1.6342,1.6342,5000.0],["1997-05-14",1.5971,1.5971,1.5971,1.5971,1500.0],["1997-05-15",1.5971,1.5971,1.5971,1.5971,3500.0],["1997-05-16",1.5971,1.5971,1.5971,1.5971,1500.0],["1997-05-19",1.5971,1.6342,1.5971,1.6342,2000.0],["1997-05-20",1.6342,1.6342,1.6342,1.6342,0.0],["1997-05-21",1.6342,1.6714,1.6342,1.6714,6500.0],["1997-05-22",1.6714,1.6714,1.6714,1.6714,0.0],["1997-05-23",1.6714,1.6714,1.6714,1.6714,2500.0],["1997-05-27",1.6714,1.6714,1.6714,1.6714,0.0],["1997-05-28",1.6342,1.8942,1.6342,1.8942,12000.0],["1997-05-29",1.7828,1.7828,1.7828,1.7828,5000.0],["1997-05-30",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-02",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-03",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-04",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-05",1.8942,1.8942,1.7828,1.7828,11000.0],["1997-06-06",1.7085,1.7085,1.7085,1.7085,1000.0],["1997-06-09",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-10",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-11",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-12",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-13",1.7085,1.7085,1.7085,1.7085,1000.0],["1997-06-16",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-17",1.8571,1.8571,1.7828,1.8571,54000.0],["1997-06-18",1.7085,1.7085,1.7085,1.7085,1000.0],["1997-06-19",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-20",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-23",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-24",1.7085,1.7085,1.7085,1.7085,0.0],["1997-06-25",1.7828,1.7828,1.7828,1.7828,2000.0],["1997-06-26",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-27",1.7828,1.7828,1.7828,1.7828,0.0],["1997-06-30",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-01",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-02",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-03",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-07",1.7828,1.7828,1.7828,1.7828,1000.0],["1997-07-08",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-09",1.7828,1.7828,1.7828,1.7828,0.0],["1997-07-10",1.8014,1.8014,1.8014,1.8014,3000.0],["1997-07-11",1.8199,1.8199,1.8199,1.8199,5000.0],["1997-07-14",1.8199,1.8199,1.8199,1.8199,0.0],["1997-07-15",1.7828,1.7828,1.7828,1.7828,1500.0],["1997-07-16",1.7828,1.8199,1.7828,1.8199,2000.0],["1997-07-17",1.8199,1.8199,1.8199,1.8199,0.0],["1997-07-18",1.8199,1.8385,1.8199,1.8385,15000.0],["1997-07-21",1.8385,1.8385,1.8385,1.8385,0.0],["1997-07-22",1.8385,1.8385,1.8385,1.8385,0.0],["1997-07-23",1.8385,1.8385,1.8385,1.8385,0.0],["1997-07-24",1.8757,1.8757,1.8199,1.8757,15000.0],["1997-07-25",1.8757,1.8757,1.8757,1.8757,0.0],["1997-07-28",1.8199,1.8571,1.8199,1.8571,47000.0],["1997-07-29",1.8571,1.8571,1.8571,1.8571,0.0],["1997-07-30",1.8265,1.8265,1.8265,1.8265,2000.0],["1997-07-31",1.8265,1.8265,1.8265,1.8265,0.0],["1997-08-01",1.8265,1.8265,1.8265,1.8265,0.0],["1997-08-04",1.8265,1.8265,1.8265,1.8265,4000.0],["1997-08-05",1.9756,1.9756,1.9756,1.9756,1000.0],["1997-08-06",1.9756,1.9756,1.9756,1.9756,0.0],["1997-08-07",1.8265,1.8265,1.8265,1.8265,1000.0],["1997-08-08",1.8265,1.8265,1.8265,1.8265,0.0],["1997-08-11",1.8638,1.8638,1.8638,1.8638,6000.0],["1997-08-12",1.8638,1.8638,1.8638,1.8638,0.0],["1997-08-13",1.8265,1.8452,1.8265,1.8452,30000.0],["1997-08-14",1.8452,1.8452,1.8452,1.8452,0.0],["1997-08-15",1.8452,1.8452,1.8452,1.8452,0.0],["1997-08-18",1.9011,1.9197,1.9011,1.9197,6500.0],["1997-08-19",1.8079,1.8358,1.8079,1.8172,115500.0],["1997-08-20",1.8079,1.8079,1.8079,1.8079,1000.0],["1997-08-21",1.7892,1.7892,1.7892,1.7892,5000.0],["1997-08-22",1.8079,1.8265,1.8079,1.8265,3500.0],["1997-08-25",1.8265,1.8265,1.8265,1.8265,0.0],["1997-08-26",1.9383,1.9383,1.9383,1.9383,8500.0],["1997-08-27",1.9383,1.9383,1.9383,1.9383,0.0],["1997-08-28",1.9383,1.9383,1.9383,1.9383,0.0],["1997-08-29",1.9943,1.9943,1.8265,1.8265,3500.0],["1997-09-02",1.8265,1.8265,1.8265,1.8265,0.0],["1997-09-03",1.8265,1.8265,1.8265,1.8265,0.0],["1997-09-04",1.9943,1.9943,1.8265,1.8638,7000.0],["1997-09-05",1.8638,1.8638,1.8638,1.8638,0.0],["1997-09-08",1.9756,1.9756,1.9756,1.9756,4000.0],["1997-09-09",1.9756,1.9756,1.8638,1.9756,4000.0],["1997-09-10",1.9756,1.9756,1.9756,1.9756,0.0],["1997-09-11",1.9756,1.9756,1.9756,1.9756,0.0],["1997-09-12",1.9756,1.9756,1.9756,1.9756,500.0],["1997-09-15",1.9756,1.9756,1.9756,1.9756,500.0],["1997-09-16",1.9756,1.9756,1.9756,1.9756,0.0],["1997-09-17",1.9011,1.9011,1.9011,1.9011,2000.0],["1997-09-18",1.9011,1.9011,1.9011,1.9011,0.0],["1997-09-19",1.9011,1.9011,1.9011,1.9011,0.0],["1997-09-22",1.9011,1.9011,1.9011,1.9011,0.0],["1997-09-23",1.9011,1.9383,1.8638,1.8638,5500.0],["1997-09-24",1.8638,1.8638,1.8638,1.8638,1000.0],["1997-09-25",1.8638,1.8638,1.8638,1.8638,0.0],["1997-09-26",1.8265,1.8265,1.8265,1.8265,500.0],["1997-09-29",1.8265,1.8265,1.8265,1.8265,0.0],["1997-09-30",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-01",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-02",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-03",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-06",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-07",1.8265,1.8265,1.8265,1.8265,4000.0],["1997-10-08",1.8265,1.8265,1.8265,1.8265,8000.0],["1997-10-09",1.8265,1.8265,1.8265,1.8265,35500.0],["1997-10-10",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-13",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-14",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-15",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-16",1.8265,1.8265,1.8265,1.8265,0.0],["1997-10-17",1.8265,1.8265,1.8265,1.8265,13000.0],["1997-10-20",1.8079,1.8079,1.8079,1.8079,500.0],["1997-10-21",1.8079,1.8079,1.8079,1.8079,1000.0],["1997-10-22",1.8079,1.8079,1.8079,1.8079,52000.0],["1997-10-23",1.8079,1.8079,1.8079,1.8079,0.0],["1997-10-24",1.8079,1.9011,1.8079,1.9011,19500.0],["1997-10-27",1.752,1.752,1.752,1.752,5000.0],["1997-10-28",1.752,1.752,1.752,1.752,0.0],["1997-10-29",1.752,1.752,1.752,1.752,0.0],["1997-10-30",1.7587,1.7587,1.7587,1.7587,0.0],["1997-10-31",1.8148,1.8148,1.8148,1.8148,6000.0],["1997-11-03",1.8148,1.8148,1.8148,1.8148,0.0],["1997-11-04",1.871,1.871,1.74,1.74,5500.0],["1997-11-05",1.74,1.74,1.74,1.74,0.0],["1997-11-06",1.74,1.74,1.74,1.74,0.0],["1997-11-07",1.74,1.74,1.74,1.74,0.0],["1997-11-10",1.74,1.74,1.74,1.74,0.0],["1997-11-11",1.74,1.74,1.74,1.74,0.0],["1997-11-12",1.74,1.74,1.74,1.74,0.0],["1997-11-13",1.74,1.74,1.74,1.74,0.0],["1997-11-14",1.7587,1.7587,1.7587,1.7587,4500.0],["1997-11-17",1.7587,1.7587,1.7587,1.7587,0.0],["1997-11-18",1.7587,1.7587,1.7587,1.7587,0.0],["1997-11-19",1.7587,1.7587,1.7587,1.7587,0.0],["1997-11-20",1.7587,1.7587,1.7587,1.7587,0.0],["1997-11-21",1.7587,1.7587,1.7587,1.7587,0.0],["1997-11-24",1.8335,1.8335,1.8335,1.8335,1500.0],["1997-11-25",1.8335,1.8335,1.8335,1.8335,0.0],["1997-11-26",1.7961,1.7961,1.7961,1.7961,5000.0],["1997-11-28",1.7961,1.7961,1.7961,1.7961,0.0],["1997-12-01",1.8335,1.8335,1.8335,1.8335,2000.0],["1997-12-02",1.8335,1.8335,1.8335,1.8335,0.0],["1997-12-03",1.8335,1.8335,1.8335,1.8335,0.0],["1997-12-04",1.7961,1.7961,1.7961,1.7961,1500.0],["1997-12-05",1.7587,1.7587,1.7587,1.7587,1000.0],["1997-12-08",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-09",1.7587,1.7587,1.7587,1.7587,500.0],["1997-12-10",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-11",1.8148,1.8148,1.7587,1.7587,11000.0],["1997-12-12",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-15",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-16",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-17",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-18",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-19",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-22",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-23",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-24",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-26",1.7587,1.7587,1.7587,1.7587,0.0],["1997-12-29",1.6839,1.6839,1.6839,1.6839,2500.0],["1997-12-30",1.8148,1.8148,1.8148,1.8148,1500.0],["1997-12-31",1.8148,1.8148,1.8148,1.8148,0.0],["1998-01-02",1.6839,1.8148,1.6839,1.8148,2500.0],["1998-01-05",1.6839,1.6839,1.609,1.609,10000.0],["1998-01-06",1.7213,1.7213,1.7213,1.7213,1500.0],["1998-01-07",1.7213,1.7213,1.7213,1.7213,0.0],["1998-01-08",1.7072,1.7072,1.7072,1.7072,0.0],["1998-01-09",1.7072,1.7072,1.7072,1.7072,0.0],["1998-01-12",1.7072,1.7072,1.7072,1.7072,0.0],["1998-01-13",1.7072,1.7072,1.7072,1.7072,0.0],["1998-01-14",1.7072,1.7072,1.7072,1.7072,0.0],["1998-01-15",1.7306,1.7306,1.7306,1.7306,400.0],["1998-01-16",1.7306,1.7306,1.7306,1.7306,0.0],["1998-01-20",1.7306,1.7306,1.7306,1.7306,0.0],["1998-01-21",1.6839,1.6839,1.5202,1.5202,1600.0],["1998-01-22",1.7306,1.7306,1.7306,1.7306,800.0],["1998-01-23",1.7306,1.7306,1.7306,1.7306,0.0],["1998-01-26",1.5903,1.5903,1.5903,1.5903,800.0],["1998-01-27",1.5903,1.5903,1.5903,1.5903,0.0],["1998-01-28",1.5903,1.5903,1.5903,1.5903,0.0],["1998-01-29",1.5202,1.5202,1.5202,1.5202,1200.0],["1998-01-30",1.5202,1.5202,1.5202,1.5202,0.0],["1998-02-02",1.5435,1.5435,1.5435,1.5435,2400.0],["1998-02-03",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-04",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-05",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-06",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-09",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-10",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-11",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-12",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-13",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-17",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-18",1.6206,1.6206,1.6206,1.6206,8800.0],["1998-02-19",1.5501,1.5501,1.5501,1.5501,1200.0],["1998-02-20",1.6206,1.6206,1.6206,1.6206,1600.0],["1998-02-23",1.6206,1.6206,1.6206,1.6206,0.0],["1998-02-24",1.5501,1.5501,1.5501,1.5501,800.0],["1998-02-25",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-26",1.5501,1.5501,1.5501,1.5501,0.0],["1998-02-27",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-02",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-03",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-04",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-05",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-06",1.5501,1.5501,1.5501,1.5501,5600.0],["1998-03-09",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-10",1.5971,1.5971,1.5501,1.5501,8400.0],["1998-03-11",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-12",1.5971,1.5971,1.5971,1.5971,4800.0],["1998-03-13",1.6206,1.6206,1.6206,1.6206,10000.0],["1998-03-16",1.6206,1.6206,1.6206,1.6206,0.0],["1998-03-17",1.5971,1.5971,1.5971,1.5971,2400.0],["1998-03-18",1.5971,1.5971,1.5971,1.5971,0.0],["1998-03-19",1.5501,1.5501,1.5501,1.5501,2400.0],["1998-03-20",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-23",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-24",1.5501,1.5501,1.5501,1.5501,0.0],["1998-03-25",1.7615,1.7615,1.7615,1.7615,800.0],["1998-03-26",1.7615,1.7615,1.7615,1.7615,0.0],["1998-03-27",1.5971,1.5971,1.5971,1.5971,2800.0],["1998-03-30",1.5971,1.5971,1.5971,1.5971,1600.0],["1998-03-31",1.5971,1.5971,1.5971,1.5971,7200.0],["1998-04-01",1.6441,1.6441,1.6441,1.6441,22000.0],["1998-04-02",1.6441,1.6441,1.6441,1.6441,1600.0],["1998-04-03",1.5501,1.5501,1.5501,1.5501,800.0],["1998-04-06",1.5501,1.5501,1.5501,1.5501,0.0],["1998-04-07",1.5501,1.5501,1.5501,1.5501,0.0],["1998-04-08",1.5501,1.5501,1.5501,1.5501,800.0],["1998-04-09",1.5501,1.5501,1.5501,1.5501,2800.0],["1998-04-13",1.5971,1.5971,1.5501,1.5501,64400.0],["1998-04-14",1.5501,1.5501,1.5501,1.5501,0.0],["1998-04-15",1.5501,1.5501,1.5501,1.5501,0.0],["1998-04-16",1.5501,1.5501,1.5501,1.5501,0.0],["1998-04-17",1.5031,1.5031,1.5031,1.5031,10800.0],["1998-04-20",1.4562,1.5031,1.4562,1.5031,2800.0],["1998-04-21",1.5031,1.5031,1.5031,1.5031,0.0],["1998-04-22",1.4092,1.5031,1.4092,1.5031,17600.0],["1998-04-23",1.5031,1.5031,1.5031,1.5031,0.0],["1998-04-24",1.5031,1.5031,1.5031,1.5031,0.0],["1998-04-27",1.5031,1.5031,1.5031,1.5031,0.0],["1998-04-28",1.5501,1.6441,1.4562,1.5501,53200.0],["1998-04-29",1.5095,1.5095,1.5095,1.5095,18000.0],["1998-04-30",1.5567,1.6039,1.486,1.6039,67200.0],["1998-05-01",1.6039,1.6039,1.6039,1.6039,0.0],["1998-05-04",1.6039,1.6039,1.6039,1.6039,0.0],["1998-05-05",1.6511,1.6511,1.6275,1.6511,34800.0],["1998-05-06",1.6511,1.6511,1.6511,1.6511,0.0],["1998-05-07",1.6039,1.6511,1.6039,1.6039,8400.0],["1998-05-08",1.6982,1.6982,1.6982,1.6982,12000.0],["1998-05-11",1.7926,1.7926,1.7926,1.7926,400.0],["1998-05-12",1.6982,1.6982,1.6982,1.6982,6800.0],["1998-05-13",1.8398,1.8398,1.8398,1.8398,3600.0],["1998-05-14",1.6982,1.6982,1.6982,1.6982,800.0],["1998-05-15",1.6982,1.6982,1.6982,1.6982,0.0],["1998-05-18",1.7454,1.7454,1.7454,1.7454,400.0],["1998-05-19",1.7454,1.7454,1.7454,1.7454,0.0],["1998-05-20",1.7454,1.7454,1.7454,1.7454,0.0],["1998-05-21",1.8162,1.8162,1.7926,1.7926,10400.0],["1998-05-22",1.8398,1.8398,1.7454,1.7454,9600.0],["1998-05-26",1.7454,1.7454,1.7454,1.7454,0.0],["1998-05-27",1.7926,1.9341,1.7926,1.9341,12000.0],["1998-05-28",1.9341,1.9341,1.9341,1.9341,0.0],["1998-05-29",1.9341,1.9813,1.9341,1.9813,5600.0],["1998-06-01",1.7926,1.7926,1.7926,1.7926,7200.0],["1998-06-02",1.7926,1.7926,1.7926,1.7926,0.0],["1998-06-03",1.8869,1.8869,1.8869,1.8869,5200.0],["1998-06-04",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-05",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-08",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-09",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-10",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-11",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-12",1.8869,1.8869,1.8869,1.8869,0.0],["1998-06-15",1.7926,1.7926,1.7454,1.7572,68000.0],["1998-06-16",1.7926,1.7926,1.7454,1.7454,27200.0],["1998-06-17",1.7218,1.7218,1.6982,1.6982,20000.0],["1998-06-18",1.6982,1.6982,1.6982,1.6982,0.0],["1998-06-19",1.769,1.769,1.769,1.769,2400.0],["1998-06-22",1.769,1.769,1.769,1.769,0.0],["1998-06-23",1.769,1.769,1.769,1.769,0.0],["1998-06-24",1.71,1.71,1.71,1.71,800.0],["1998-06-25",1.7926,1.7926,1.7926,1.7926,2000.0],["1998-06-26",1.7926,1.7926,1.7926,1.7926,0.0],["1998-06-29",1.7926,1.7926,1.7926,1.7926,0.0],["1998-06-30",1.7454,1.7454,1.7454,1.7454,8000.0],["1998-07-01",1.769,1.769,1.7454,1.7454,5200.0],["1998-07-02",1.7454,1.7454,1.7454,1.7454,4400.0],["1998-07-06",1.7454,1.7454,1.7454,1.7454,9600.0],["1998-07-07",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-08",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-09",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-10",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-13",1.7454,1.7454,1.7454,1.7454,1200.0],["1998-07-14",1.7454,1.7454,1.7454,1.7454,4000.0],["1998-07-15",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-16",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-17",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-20",1.7454,1.7454,1.7454,1.7454,0.0],["1998-07-21",1.7454,1.769,1.7454,1.769,5200.0],["1998-07-22",1.769,1.769,1.769,1.769,0.0],["1998-07-23",1.7926,1.7926,1.7926,1.7926,5200.0],["1998-07-24",1.7926,1.7926,1.7926,1.7926,0.0],["1998-07-27",1.7926,1.7926,1.7926,1.7926,0.0],["1998-07-28",1.7926,1.7926,1.7926,1.7926,0.0],["1998-07-29",1.7926,1.7926,1.7926,1.7926,0.0],["1998-07-30",1.7045,1.7045,1.7045,1.7045,400.0],["1998-07-31",1.7045,1.7045,1.7045,1.7045,400.0],["1998-08-03",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-04",1.6098,1.6335,1.6098,1.6335,8000.0],["1998-08-05",1.6098,1.7045,1.6098,1.7045,11600.0],["1998-08-06",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-07",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-10",1.7045,1.7045,1.7045,1.7045,4400.0],["1998-08-11",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-12",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-13",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-14",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-17",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-18",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-19",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-20",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-21",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-24",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-25",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-26",1.7045,1.7045,1.7045,1.7045,0.0],["1998-08-27",1.6572,1.6572,1.6572,1.6572,800.0],["1998-08-28",1.6572,1.6572,1.6572,1.6572,0.0],["1998-08-31",1.6572,1.6572,1.6572,1.6572,0.0],["1998-09-01",1.6572,1.6572,1.6572,1.6572,800.0],["1998-09-02",1.6098,1.6098,1.6098,1.6098,4000.0],["1998-09-03",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-04",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-08",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-09",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-10",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-11",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-14",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-15",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-16",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-17",1.6098,1.6098,1.6098,1.6098,1200.0],["1998-09-18",1.6098,1.6098,1.6098,1.6098,0.0],["1998-09-21",1.5625,1.5625,1.4678,1.4678,7200.0],["1998-09-22",1.4678,1.4678,1.4678,1.4678,0.0],["1998-09-23",1.4678,1.4678,1.4678,1.4678,0.0],["1998-09-24",1.4678,1.4678,1.4678,1.4678,0.0],["1998-09-25",1.5151,1.5151,1.5151,1.5151,4800.0],["1998-09-28",1.5151,1.5151,1.5151,1.5151,0.0],["1998-09-29",1.5151,1.5151,1.5151,1.5151,6800.0],["1998-09-30",1.5151,1.5151,1.5151,1.5151,0.0],["1998-10-01",1.4204,1.4204,1.4204,1.4204,4400.0],["1998-10-02",1.4204,1.4204,1.4204,1.4204,0.0],["1998-10-05",1.4204,1.4204,1.4204,1.4204,0.0],["1998-10-06",1.3257,1.3257,1.0417,1.1837,28000.0],["1998-10-07",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-08",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-09",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-12",1.089,1.089,1.089,1.089,1200.0],["1998-10-13",1.089,1.089,1.089,1.089,0.0],["1998-10-14",1.089,1.089,1.089,1.089,0.0],["1998-10-15",1.089,1.089,1.089,1.089,0.0],["1998-10-16",1.089,1.231,1.089,1.231,5200.0],["1998-10-19",1.231,1.231,1.231,1.231,0.0],["1998-10-20",1.231,1.231,1.231,1.231,0.0],["1998-10-21",1.089,1.1837,1.089,1.1837,10800.0],["1998-10-22",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-23",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-26",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-27",1.1837,1.1837,1.1837,1.1837,0.0],["1998-10-28",1.0951,1.0951,1.0951,1.0951,800.0],["1998-10-29",1.0951,1.0951,1.0951,1.0951,0.0],["1998-10-30",1.0951,1.0951,1.0951,1.0951,0.0],["1998-11-02",1.238,1.238,1.0951,1.0951,5600.0],["1998-11-03",1.0951,1.0951,1.0951,1.0951,0.0],["1998-11-04",1.0951,2.095,1.0951,2.095,158400.0],["1998-11-05",1.6665,1.9046,1.6189,1.7141,120800.0],["1998-11-06",1.7141,1.7141,1.5951,1.7141,37200.0],["1998-11-09",1.857,1.857,1.6427,1.6427,5600.0],["1998-11-10",1.6427,1.7617,1.6189,1.6665,27200.0],["1998-11-11",1.6189,1.6665,1.6189,1.6665,10400.0],["1998-11-12",1.7617,1.7617,1.6665,1.7617,10800.0],["1998-11-13",1.6427,1.6665,1.6427,1.6665,7200.0],["1998-11-16",1.7617,1.857,1.7379,1.857,31200.0],["1998-11-17",1.857,1.857,1.7379,1.7379,27600.0],["1998-11-18",1.7379,1.7379,1.7379,1.7379,0.0],["1998-11-19",1.7379,1.7379,1.7379,1.7379,2400.0],["1998-11-20",1.7379,1.7379,1.7379,1.7379,0.0],["1998-11-23",1.6665,1.7617,1.6665,1.6665,16000.0],["1998-11-24",1.6665,1.6665,1.6665,1.6665,0.0],["1998-11-25",1.7617,1.7617,1.7617,1.7617,4800.0],["1998-11-27",1.7617,1.7617,1.7617,1.7617,0.0],["1998-11-30",1.8332,1.8332,1.8332,1.8332,4800.0],["1998-12-01",1.8332,1.8332,1.8332,1.8332,0.0],["1998-12-02",1.8332,1.8332,1.8332,1.8332,0.0],["1998-12-03",1.6665,1.6665,1.6665,1.6665,3600.0],["1998-12-04",1.7855,1.8808,1.7855,1.8093,9200.0],["1998-12-07",1.9046,1.976,1.8332,1.8332,21200.0],["1998-12-08",1.8808,2.1188,1.8808,2.1188,13200.0],["1998-12-09",2.1188,2.1188,2.1188,2.1188,0.0],["1998-12-10",2.1188,2.1188,2.1188,2.1188,0.0],["1998-12-11",2.1188,2.1188,2.1188,2.1188,0.0],["1998-12-14",2.0236,2.0236,2.0236,2.0236,2000.0],["1998-12-15",2.2141,2.4759,2.2141,2.4759,26400.0],["1998-12-16",2.476,2.476,2.1903,2.2855,18800.0],["1998-12-17",2.1903,2.1903,2.1903,2.1903,11600.0],["1998-12-18",2.1903,2.1903,2.1903,2.1903,6400.0],["1998-12-21",2.1903,2.1903,2.1903,2.1903,0.0],["1998-12-22",2.095,2.095,2.095,2.095,4000.0],["1998-12-23",2.095,2.095,2.095,2.095,0.0],["1998-12-24",2.095,2.095,2.095,2.095,0.0],["1998-12-28",2.1069,2.1069,2.1069,2.1069,4000.0],["1998-12-29",2.1069,2.1069,2.1069,2.1069,0.0],["1998-12-30",2.095,2.1903,2.095,2.1903,5200.0],["1998-12-31",2.1903,2.1903,2.1903,2.1903,0.0],["1999-01-04",2.095,2.095,2.095,2.095,800.0],["1999-01-05",2.095,2.095,2.095,2.095,2400.0],["1999-01-06",2.095,2.095,2.095,2.095,0.0],["1999-01-07",2.2379,2.2379,2.2379,2.2379,5200.0],["1999-01-08",2.2379,2.2379,2.2379,2.2379,1200.0],["1999-01-11",2.1903,2.3331,2.1188,2.1665,25600.0],["1999-01-12",2.1665,2.1903,2.1665,2.1903,9600.0],["1999-01-13",2.1188,2.1188,2.1188,2.1188,14000.0],["1999-01-14",2.1188,2.1188,1.9998,1.9998,12400.0],["1999-01-15",2.1188,2.1188,1.9165,1.9165,4800.0],["1999-01-19",2.095,2.095,1.9522,1.9522,4800.0],["1999-01-20",1.9522,1.9522,1.9522,1.9522,12000.0],["1999-01-21",1.9046,2.0474,1.8689,2.0474,17600.0],["1999-01-22",1.9046,1.9046,1.9046,1.9046,24000.0],["1999-01-25",1.9046,1.9046,1.9046,1.9046,0.0],["1999-01-26",1.8689,1.9522,1.8093,1.9522,54800.0],["1999-01-27",1.7617,1.7617,1.7617,1.7617,4800.0],["1999-01-28",1.7684,1.7684,1.7684,1.7684,0.0],["1999-01-29",1.9596,1.9596,1.9596,1.9596,1600.0],["1999-02-01",1.9596,1.9596,1.9596,1.9596,400.0],["1999-02-02",1.9596,1.9596,1.9596,1.9596,0.0],["1999-02-03",1.7923,1.7923,1.7923,1.7923,800.0],["1999-02-04",1.7923,1.7923,1.7923,1.7923,0.0],["1999-02-05",1.7923,1.7923,1.7923,1.7923,0.0],["1999-02-08",1.7923,1.8162,1.7923,1.8162,3200.0],["1999-02-09",1.8282,1.8282,1.8282,1.8282,2000.0],["1999-02-10",1.8162,2.0074,1.8162,2.0074,8400.0],["1999-02-11",2.0074,2.0074,2.0074,2.0074,0.0],["1999-02-12",1.8162,1.8162,1.8162,1.8162,400.0],["1999-02-16",1.8162,1.8162,1.8162,1.8162,1200.0],["1999-02-17",1.8162,1.8162,1.8162,1.8162,0.0],["1999-02-18",1.864,1.864,1.7684,1.7684,27200.0],["1999-02-19",1.7684,1.7684,1.7684,1.7684,0.0],["1999-02-22",1.7206,1.7206,1.6489,1.6489,6800.0],["1999-02-23",1.625,1.625,1.625,1.625,15600.0],["1999-02-24",1.625,1.625,1.625,1.625,0.0],["1999-02-25",1.5294,1.6728,1.5294,1.6728,22800.0],["1999-02-26",1.6728,1.6728,1.6728,1.6728,0.0],["1999-03-01",1.6728,1.6728,1.6728,1.6728,0.0],["1999-03-02",1.6728,1.8043,1.6728,1.7923,16800.0],["1999-03-03",1.7923,1.7923,1.7923,1.7923,0.0],["1999-03-04",1.7923,1.7923,1.7923,1.7923,0.0],["1999-03-05",1.7923,1.7923,1.7923,1.7923,0.0],["1999-03-08",1.7326,1.7684,1.7087,1.7087,29200.0],["1999-03-09",1.7087,1.7087,1.7087,1.7087,0.0],["1999-03-10",1.625,1.625,1.625,1.625,6000.0],["1999-03-11",1.625,1.625,1.625,1.625,0.0],["1999-03-12",1.625,1.625,1.625,1.625,0.0],["1999-03-15",1.6728,1.6728,1.6728,1.6728,2000.0],["1999-03-16",1.6728,1.6728,1.6728,1.6728,0.0],["1999-03-17",1.6728,1.6728,1.6728,1.6728,0.0],["1999-03-18",1.6728,1.6728,1.6728,1.6728,0.0],["1999-03-19",1.6967,1.7206,1.6011,1.6011,13200.0],["1999-03-22",1.6728,1.6728,1.6728,1.6728,8000.0],["1999-03-23",1.625,1.6489,1.5772,1.5772,7600.0],["1999-03-24",1.625,1.625,1.6011,1.625,15200.0],["1999-03-25",1.6728,1.6728,1.6489,1.6489,8400.0],["1999-03-26",1.625,1.6489,1.625,1.6489,6800.0],["1999-03-29",1.6489,1.6489,1.6489,1.6489,0.0],["1999-03-30",1.637,1.637,1.5772,1.625,23200.0],["1999-03-31",1.637,1.637,1.637,1.637,2000.0],["1999-04-01",1.637,1.637,1.637,1.637,0.0],["1999-04-05",1.5772,1.5772,1.5772,1.5772,800.0],["1999-04-06",1.5772,1.5772,1.5772,1.5772,0.0],["1999-04-07",1.5772,1.5772,1.3383,1.5055,52400.0],["1999-04-08",1.4339,1.4339,1.3383,1.3383,17600.0],["1999-04-09",1.3383,1.4339,1.2905,1.2905,16000.0],["1999-04-12",1.2905,1.2905,1.2905,1.2905,0.0],["1999-04-13",1.2905,1.2905,1.2905,1.2905,0.0],["1999-04-14",1.2905,1.2905,1.2905,1.2905,0.0],["1999-04-15",1.3383,1.3861,1.3383,1.3861,6400.0],["1999-04-16",1.41,1.41,1.41,1.41,4000.0],["1999-04-19",1.41,1.41,1.41,1.41,0.0],["1999-04-20",1.3622,1.3622,1.3622,1.3622,4000.0],["1999-04-21",1.41,1.4339,1.41,1.41,8000.0],["1999-04-22",1.41,1.41,1.41,1.41,0.0],["1999-04-23",1.3383,1.5772,1.3383,1.5772,32000.0],["1999-04-26",1.5772,1.5772,1.5772,1.5772,0.0],["1999-04-27",1.5772,1.5772,1.5772,1.5772,0.0],["1999-04-28",1.5,1.5,1.5,1.5,400.0],["1999-04-29",1.608,1.824,1.608,1.752,37600.0],["1999-04-30",1.752,1.752,1.752,1.752,0.0],["1999-05-03",1.752,1.752,1.752,1.752,0.0],["1999-05-04",1.824,1.824,1.824,1.824,4000.0],["1999-05-05",1.824,1.824,1.824,1.824,0.0],["1999-05-06",1.908,2.064,1.908,1.992,16800.0],["1999-05-07",1.992,1.992,1.992,1.992,13200.0],["1999-05-10",1.992,1.992,1.992,1.992,0.0],["1999-05-11",2.064,2.064,2.064,2.064,16800.0],["1999-05-12",2.064,2.064,1.68,1.728,86800.0],["1999-05-13",1.944,2.004,1.944,1.944,12800.0],["1999-05-14",1.962,1.962,1.962,1.962,1600.0],["1999-05-17",1.992,1.992,1.92,1.92,16400.0],["1999-05-18",1.92,1.92,1.92,1.92,0.0],["1999-05-19",1.92,1.944,1.92,1.944,30800.0],["1999-05-20",1.944,1.944,1.944,1.944,0.0],["1999-05-21",2.04,2.04,2.04,2.04,3200.0],["1999-05-24",2.004,2.016,2.004,2.016,4000.0],["1999-05-25",1.92,1.92,1.92,1.92,1600.0],["1999-05-26",1.968,2.064,1.968,2.064,20800.0],["1999-05-27",2.04,2.112,1.992,2.112,22400.0],["1999-05-28",2.1119,2.1839,2.0879,2.0879,15200.0],["1999-06-01",2.0879,2.0879,2.0879,2.0879,0.0],["1999-06-02",2.064,2.112,2.064,2.112,12400.0],["1999-06-03",2.112,2.112,2.112,2.112,0.0],["1999-06-04",2.1599,2.1599,2.04,2.052,11600.0],["1999-06-07",2.088,2.1,2.088,2.1,14400.0],["1999-06-08",2.112,2.112,2.112,2.112,4000.0],["1999-06-09",2.112,2.112,2.112,2.112,0.0],["1999-06-10",2.1599,2.1599,2.0879,2.0879,6800.0],["1999-06-11",2.112,2.112,2.112,2.112,6000.0],["1999-06-14",2.0879,2.0879,2.0879,2.0879,16400.0],["1999-06-15",2.064,2.1,2.016,2.064,28000.0],["1999-06-16",2.064,2.112,2.064,2.112,17600.0],["1999-06-17",2.112,2.112,2.112,2.112,0.0],["1999-06-18",2.1,2.1,2.04,2.04,36400.0],["1999-06-21",2.064,2.064,2.064,2.064,10000.0],["1999-06-22",2.052,2.052,2.016,2.016,60400.0],["1999-06-23",1.968,2.004,1.968,2.004,1600.0],["1999-06-24",1.992,1.992,1.992,1.992,800.0],["1999-06-25",2.04,2.04,2.016,2.016,16000.0],["1999-06-28",1.956,2.016,1.956,1.992,40000.0],["1999-06-29",1.992,1.992,1.968,1.968,8000.0],["1999-06-30",1.968,1.968,1.968,1.968,0.0],["1999-07-01",1.944,1.944,1.944,1.944,800.0],["1999-07-02",2.016,2.016,1.92,1.968,10000.0],["1999-07-06",1.944,1.944,1.944,1.944,6400.0],["1999-07-07",1.944,1.944,1.896,1.908,70400.0],["1999-07-08",1.824,1.824,1.824,1.824,2400.0],["1999-07-09",1.824,1.824,1.824,1.824,0.0],["1999-07-12",1.74,1.752,1.74,1.752,6000.0],["1999-07-13",1.776,1.824,1.776,1.776,17600.0],["1999-07-14",1.776,1.776,1.776,1.776,5200.0],["1999-07-15",1.896,1.896,1.848,1.848,18400.0],["1999-07-16",1.848,1.848,1.848,1.848,800.0],["1999-07-19",1.908,1.908,1.872,1.872,10800.0],["1999-07-20",1.902,1.908,1.758,1.908,28400.0],["1999-07-21",1.908,1.932,1.848,1.932,56800.0],["1999-07-22",1.932,1.932,1.932,1.932,0.0],["1999-07-23",1.932,1.932,1.932,1.932,0.0],["1999-07-26",1.932,1.932,1.932,1.932,0.0],["1999-07-27",2.016,2.016,2.016,2.016,400.0],["1999-07-28",2.016,2.016,2.016,2.016,0.0],["1999-07-29",2.016,2.016,2.016,2.016,0.0],["1999-07-30",2.0227,2.0227,2.0227,2.0227,0.0],["1999-08-02",2.0227,2.0227,1.9264,1.9264,20400.0],["1999-08-03",1.9264,1.9264,1.9264,1.9264,7200.0],["1999-08-04",1.9264,1.9264,1.8782,1.8782,6000.0],["1999-08-05",1.8782,1.8782,1.8782,1.8782,0.0],["1999-08-06",1.8782,1.8782,1.8782,1.8782,0.0],["1999-08-09",1.9264,1.9264,1.9264,1.9264,4000.0],["1999-08-10",1.8541,1.8541,1.7578,1.7578,12000.0],["1999-08-11",1.7578,1.7578,1.7578,1.7578,0.0],["1999-08-12",1.8541,1.9505,1.8541,1.9505,4800.0],["1999-08-13",1.9505,1.9505,1.9505,1.9505,0.0],["1999-08-16",1.9023,1.9023,1.9023,1.9023,1600.0],["1999-08-17",1.9023,1.9023,1.9023,1.9023,0.0],["1999-08-18",1.806,1.806,1.806,1.806,2400.0],["1999-08-19",1.806,1.806,1.806,1.806,0.0],["1999-08-20",1.806,1.806,1.806,1.806,0.0],["1999-08-23",1.806,1.806,1.806,1.806,0.0],["1999-08-24",1.7819,1.7819,1.7578,1.7578,2400.0],["1999-08-25",1.7578,1.7578,1.7578,1.7578,0.0],["1999-08-26",1.7337,1.7337,1.7337,1.7337,4000.0],["1999-08-27",1.7337,1.7337,1.6856,1.6856,8400.0],["1999-08-30",1.5652,1.5652,1.5652,1.5652,1600.0],["1999-08-31",1.5652,1.5652,1.5652,1.5652,0.0],["1999-09-01",1.5652,1.5652,1.5652,1.5652,0.0],["1999-09-02",1.5652,1.5652,1.5652,1.5652,0.0],["1999-09-03",1.5652,1.5652,1.5652,1.5652,0.0],["1999-09-07",1.5652,1.5652,1.5652,1.5652,0.0],["1999-09-08",1.6374,1.7337,1.5893,1.7337,25600.0],["1999-09-09",1.7337,1.7337,1.7337,1.7337,0.0],["1999-09-10",1.7337,1.7337,1.7337,1.7337,0.0],["1999-09-13",1.7337,1.7337,1.7337,1.7337,0.0],["1999-09-14",1.7337,1.9986,1.7337,1.9986,16000.0],["1999-09-15",1.9986,1.9986,1.9986,1.9986,0.0],["1999-09-16",1.5652,1.806,1.5411,1.806,25600.0],["1999-09-17",1.8782,1.8782,1.8782,1.8782,10000.0],["1999-09-20",1.8782,1.8782,1.8782,1.8782,0.0],["1999-09-21",1.8782,1.8782,1.8782,1.8782,0.0],["1999-09-22",1.8782,1.8782,1.8782,1.8782,0.0],["1999-09-23",1.7458,1.7458,1.7458,1.7458,3200.0],["1999-09-24",1.7458,1.7458,1.7458,1.7458,0.0],["1999-09-27",1.7458,1.7458,1.7458,1.7458,0.0],["1999-09-28",1.7458,1.7458,1.7458,1.7458,0.0],["1999-09-29",1.7458,1.7458,1.7458,1.7458,13600.0],["1999-09-30",1.7458,1.7819,1.6133,1.7819,35600.0],["1999-10-01",1.7819,1.7819,1.7819,1.7819,0.0],["1999-10-04",1.5652,1.6133,1.5652,1.6133,2000.0],["1999-10-05",1.5652,1.5893,1.5652,1.5893,4400.0],["1999-10-06",1.5893,1.6133,1.5893,1.6133,10400.0],["1999-10-07",1.6133,1.6133,1.6133,1.6133,0.0],["1999-10-08",1.6374,1.6615,1.6374,1.6615,16000.0],["1999-10-11",1.6615,1.6615,1.6615,1.6615,0.0],["1999-10-12",1.6615,1.6615,1.6615,1.6615,0.0],["1999-10-13",1.6615,1.6615,1.6615,1.6615,0.0],["1999-10-14",1.6615,1.6615,1.6615,1.6615,0.0],["1999-10-15",1.6615,1.6615,1.6615,1.6615,0.0],["1999-10-18",1.7337,1.7337,1.6374,1.6374,2000.0],["1999-10-19",1.7819,1.7819,1.7819,1.7819,1600.0],["1999-10-20",1.7819,1.7819,1.7819,1.7819,0.0],["1999-10-21",1.6735,1.9023,1.6735,1.9023,2000.0],["1999-10-22",1.9023,1.9023,1.9023,1.9023,0.0],["1999-10-25",1.9023,1.9023,1.9023,1.9023,0.0],["1999-10-26",1.9023,1.9023,1.9023,1.9023,0.0],["1999-10-27",1.6615,1.6615,1.6133,1.6374,18800.0],["1999-10-28",1.6374,1.6374,1.6374,1.6374,0.0],["1999-10-29",1.6133,1.6374,1.6133,1.6374,14400.0],["1999-11-01",1.6133,1.7337,1.6133,1.7337,17600.0],["1999-11-02",1.6133,1.6374,1.6133,1.6374,24800.0],["1999-11-03",1.6374,1.6374,1.6374,1.6374,0.0],["1999-11-04",1.6133,1.7337,1.517,1.7337,24000.0],["1999-11-05",1.6196,1.6438,1.6196,1.6438,11600.0],["1999-11-08",1.6196,1.7405,1.6196,1.6438,9200.0],["1999-11-09",1.5713,1.6438,1.5229,1.5471,21600.0],["1999-11-10",1.5229,1.7405,1.5229,1.7405,10400.0],["1999-11-11",1.7405,1.7405,1.7405,1.7405,0.0],["1999-11-12",1.7405,1.7405,1.7405,1.7405,0.0],["1999-11-15",1.7405,1.7405,1.7405,1.7405,0.0],["1999-11-16",1.7405,1.7405,1.7405,1.7405,0.0],["1999-11-17",1.7405,1.7405,1.7405,1.7405,0.0],["1999-11-18",1.7042,1.7042,1.5955,1.6196,30800.0],["1999-11-19",1.6196,1.6196,1.6196,1.6196,23200.0],["1999-11-22",1.6196,1.6438,1.6196,1.6438,24000.0],["1999-11-23",1.668,1.668,1.668,1.668,2000.0],["1999-11-24",1.668,1.668,1.668,1.668,0.0],["1999-11-26",1.6438,1.6438,1.6438,1.6438,22000.0],["1999-11-29",1.6438,1.6438,1.6438,1.6438,0.0],["1999-11-30",1.6438,1.6438,1.6438,1.6438,0.0],["1999-12-01",1.6438,1.6438,1.6438,1.6438,0.0],["1999-12-02",1.6438,1.6438,1.6438,1.6438,0.0],["1999-12-03",1.6438,1.6438,1.6438,1.6438,0.0],["1999-12-06",1.6438,1.6438,1.6438,1.6438,0.0],["1999-12-07",1.6196,1.6196,1.6196,1.6196,8000.0],["1999-12-08",1.5955,1.7405,1.5713,1.7405,10000.0],["1999-12-09",1.7405,1.7405,1.7405,1.7405,0.0],["1999-12-10",1.7405,1.7405,1.7405,1.7405,0.0],["1999-12-13",1.5471,1.5834,1.5471,1.5834,7200.0],["1999-12-14",1.5834,1.5834,1.5834,1.5834,0.0],["1999-12-15",1.5834,1.5834,1.5834,1.5834,0.0],["1999-12-16",1.6317,1.7163,1.6317,1.7163,3200.0],["1999-12-17",1.3779,1.4021,1.3779,1.4021,2000.0],["1999-12-20",1.4021,1.4021,1.4021,1.4021,0.0],["1999-12-21",1.4021,1.4021,1.4021,1.4021,0.0],["1999-12-22",1.4021,1.4021,1.4021,1.4021,0.0],["1999-12-23",1.4021,1.4021,1.4021,1.4021,0.0],["1999-12-27",1.3779,1.3779,1.3779,1.3779,400.0],["1999-12-28",1.3779,1.3779,1.3779,1.3779,0.0],["1999-12-29",1.3779,1.3779,1.3779,1.3779,0.0],["1999-12-30",1.4746,1.4746,1.4746,1.4746,400.0],["1999-12-31",1.4746,1.4988,1.4746,1.4988,8800.0],["2000-01-03",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-04",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-05",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-06",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-07",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-10",1.4988,1.4988,1.4988,1.4988,0.0],["2000-01-11",1.4504,1.7405,1.4504,1.5471,21200.0],["2000-01-12",1.5471,1.5471,1.5471,1.5471,0.0],["2000-01-13",1.5471,1.5471,1.5471,1.5471,0.0],["2000-01-14",1.5471,1.5471,1.5471,1.5471,0.0],["2000-01-18",1.4504,1.4504,1.4504,1.4504,7200.0],["2000-01-19",1.4504,1.4504,1.4504,1.4504,0.0],["2000-01-20",1.4504,1.4504,1.4504,1.4504,0.0],["2000-01-21",1.4504,1.4504,1.4504,1.4504,0.0],["2000-01-24",1.4504,1.4504,1.4504,1.4504,2800.0],["2000-01-25",1.4504,1.4504,1.4504,1.4504,7200.0],["2000-01-26",1.4504,1.4504,1.4504,1.4504,0.0],["2000-01-27",1.4504,1.4504,1.4504,1.4504,0.0],["2000-01-28",1.4574,1.4574,1.4331,1.4574,24000.0],["2000-01-31",1.4331,1.4331,1.4331,1.4331,400.0],["2000-02-01",1.4574,1.4574,1.4088,1.4088,9600.0],["2000-02-02",1.4088,1.4088,1.4088,1.4088,0.0],["2000-02-03",1.4574,1.4574,1.4574,1.4574,8400.0],["2000-02-04",1.3845,1.3845,1.336,1.3603,12800.0],["2000-02-07",1.3603,1.3603,1.3603,1.3603,3600.0],["2000-02-08",1.3603,1.3603,1.3603,1.3603,3600.0],["2000-02-09",1.3603,1.4574,1.3603,1.4574,62400.0],["2000-02-10",1.4574,1.4574,1.4574,1.4574,0.0],["2000-02-11",1.4574,1.4574,1.4574,1.4574,2400.0],["2000-02-14",1.4574,1.4574,1.4574,1.4574,0.0],["2000-02-15",1.4574,1.4574,1.4574,1.4574,0.0],["2000-02-16",1.3603,1.4088,1.3603,1.4088,20400.0],["2000-02-17",1.4088,1.4574,1.4088,1.4574,7600.0],["2000-02-18",1.4574,1.4574,1.4574,1.4574,0.0],["2000-02-22",1.4088,1.4574,1.4088,1.4574,19600.0],["2000-02-23",1.4574,1.4574,1.4574,1.4574,0.0],["2000-02-24",1.3603,1.4453,1.3603,1.4453,800.0],["2000-02-25",1.3603,1.4453,1.3603,1.4453,46000.0],["2000-02-28",1.336,1.336,1.3238,1.3238,6000.0],["2000-02-29",1.3238,1.3238,1.3238,1.3238,28000.0],["2000-03-01",1.3481,1.3481,1.3117,1.3117,22800.0],["2000-03-02",1.3117,1.3117,1.3117,1.3117,0.0],["2000-03-03",1.342,1.3603,1.2631,1.336,21200.0],["2000-03-06",1.2631,1.3603,1.2631,1.336,11200.0],["2000-03-07",1.3694,1.3694,1.3603,1.3603,7600.0],["2000-03-08",1.3117,1.3117,1.2145,1.3117,24800.0],["2000-03-09",1.3117,1.3117,1.3117,1.3117,0.0],["2000-03-10",1.3117,1.3117,1.3117,1.3117,0.0],["2000-03-13",1.3117,1.3117,1.3117,1.3117,0.0],["2000-03-14",1.3603,1.3603,1.3603,1.3603,1600.0],["2000-03-15",1.3845,1.4574,1.3238,1.4088,40800.0],["2000-03-16",1.3724,1.3724,1.3724,1.3724,3200.0],["2000-03-17",1.336,1.336,1.336,1.336,4800.0],["2000-03-20",1.4574,1.4574,1.4088,1.4088,9200.0],["2000-03-21",1.4088,1.4088,1.4088,1.4088,0.0],["2000-03-22",1.4088,1.4331,1.336,1.4331,34000.0],["2000-03-23",1.4088,1.4088,1.4088,1.4088,3600.0],["2000-03-24",1.4574,1.4817,1.4574,1.4574,19600.0],["2000-03-27",1.4817,1.506,1.4817,1.506,8400.0],["2000-03-28",1.4574,1.4574,1.4574,1.4574,800.0],["2000-03-29",1.5303,1.5546,1.4088,1.4088,8000.0],["2000-03-30",1.4088,1.4088,1.4088,1.4088,0.0],["2000-03-31",1.4088,1.4088,1.4088,1.4088,0.0],["2000-04-03",1.4088,1.4088,1.4088,1.4088,0.0],["2000-04-04",1.4574,1.4574,1.1659,1.1902,10000.0],["2000-04-05",1.2631,1.5515,1.2631,1.5485,7200.0],["2000-04-06",1.4331,1.4331,1.2145,1.4331,10000.0],["2000-04-07",1.336,1.336,1.336,1.336,3200.0],["2000-04-10",1.3603,1.3603,1.3603,1.3603,8800.0],["2000-04-11",1.2874,1.3117,1.2874,1.3117,4000.0],["2000-04-12",1.2874,1.2874,1.0688,1.2145,6000.0],["2000-04-13",1.1174,1.2631,1.1174,1.1659,14400.0],["2000-04-14",1.1902,1.2145,1.1902,1.2145,1600.0],["2000-04-17",1.2145,1.2631,1.1659,1.2631,23200.0],["2000-04-18",1.2631,1.4088,1.1659,1.2145,16000.0],["2000-04-19",1.1659,1.1659,1.1416,1.1416,13600.0],["2000-04-20",1.4088,1.4088,1.4088,1.4088,800.0],["2000-04-24",1.3329,1.3329,1.3329,1.3329,800.0],["2000-04-25",1.3329,1.3329,1.3329,1.3329,0.0],["2000-04-26",1.1416,1.1659,1.1416,1.1659,18400.0],["2000-04-27",1.1659,1.1659,1.1659,1.1659,0.0],["2000-04-28",1.1963,1.2145,1.1963,1.2145,4800.0],["2000-05-01",1.2145,1.2145,1.1416,1.1416,1600.0],["2000-05-02",1.1739,1.3207,1.1739,1.3207,16400.0],["2000-05-03",1.3451,1.5897,1.3451,1.5897,31200.0],["2000-05-04",1.5652,1.5652,1.4185,1.5163,8400.0],["2000-05-05",1.5163,1.5163,1.5163,1.5163,0.0],["2000-05-08",1.5163,1.5163,1.5163,1.5163,0.0],["2000-05-09",1.4185,1.4185,1.4185,1.4185,2400.0],["2000-05-10",1.4185,1.4185,1.4185,1.4185,0.0],["2000-05-11",1.4185,1.4185,1.4185,1.4185,3600.0],["2000-05-12",1.4185,1.4185,1.4185,1.4185,0.0],["2000-05-15",1.4185,1.4185,1.4185,1.4185,0.0],["2000-05-16",1.1739,1.1739,1.1739,1.1739,5600.0],["2000-05-17",1.3207,1.3207,1.2718,1.2718,14400.0],["2000-05-18",1.3176,1.3207,1.3146,1.3176,22800.0],["2000-05-19",1.2228,1.2228,1.2228,1.2228,8000.0],["2000-05-22",1.4185,1.4185,1.2228,1.2228,4000.0],["2000-05-23",1.4185,1.4185,1.4185,1.4185,3200.0],["2000-05-24",1.2228,1.2228,1.2228,1.2228,8000.0],["2000-05-25",1.2351,1.2534,1.2351,1.2534,3600.0],["2000-05-26",1.2473,1.2473,1.2473,1.2473,40000.0],["2000-05-30",1.2473,1.2473,1.2473,1.2473,0.0],["2000-05-31",1.2473,1.2473,1.2473,1.2473,2800.0],["2000-06-01",1.2473,1.2473,1.2473,1.2473,0.0],["2000-06-02",1.2473,1.2473,1.2473,1.2473,0.0],["2000-06-05",1.2228,1.2595,1.2228,1.2595,8800.0],["2000-06-06",1.3574,1.3574,1.1984,1.1984,2400.0],["2000-06-07",1.1984,1.1984,1.1984,1.1984,0.0],["2000-06-08",1.1984,1.1984,1.1984,1.1984,0.0],["2000-06-09",1.1984,1.1984,1.1984,1.1984,0.0],["2000-06-12",1.1984,1.1984,1.1984,1.1984,5600.0],["2000-06-13",1.1984,1.1984,1.1984,1.1984,4800.0],["2000-06-14",1.1984,1.1984,1.1984,1.1984,0.0],["2000-06-15",1.1984,1.1984,1.1984,1.1984,0.0],["2000-06-16",1.3696,1.3696,1.3696,1.3696,1600.0],["2000-06-19",1.2106,1.2106,1.2106,1.2106,400.0],["2000-06-20",1.2106,1.2106,1.2106,1.2106,7600.0],["2000-06-21",1.2106,1.2106,1.2106,1.2106,0.0],["2000-06-22",1.1984,1.2228,1.1984,1.2228,16400.0],["2000-06-23",1.2228,1.2228,1.2228,1.2228,0.0],["2000-06-26",1.2228,1.2228,1.2228,1.2228,5200.0],["2000-06-27",1.2228,1.2228,1.2228,1.2228,6000.0],["2000-06-28",1.2228,1.2228,1.2228,1.2228,0.0],["2000-06-29",1.2228,1.2228,1.2228,1.2228,0.0],["2000-06-30",1.2473,1.3084,1.2228,1.3084,14400.0],["2000-07-03",1.2718,1.2718,1.2473,1.2473,6800.0],["2000-07-05",1.2718,1.2718,1.2718,1.2718,800.0],["2000-07-06",1.2718,1.2718,1.2718,1.2718,0.0],["2000-07-07",1.1984,1.1984,1.1862,1.1862,6000.0],["2000-07-10",1.2718,1.3084,1.2718,1.3084,4400.0],["2000-07-11",1.3084,1.3084,1.1862,1.1862,7600.0],["2000-07-12",1.1862,1.1862,1.1862,1.1862,0.0],["2000-07-13",1.2228,1.2228,1.2228,1.2228,8000.0],["2000-07-14",1.1862,1.2228,1.1862,1.2228,16400.0],["2000-07-17",1.1984,1.1984,1.1984,1.1984,800.0],["2000-07-18",1.1984,1.1984,1.1984,1.1984,0.0],["2000-07-19",1.1984,1.2962,1.1984,1.2962,6000.0],["2000-07-20",1.2962,1.3207,1.2656,1.3207,11200.0],["2000-07-21",1.3207,1.394,1.3207,1.394,8000.0],["2000-07-24",1.3696,1.3696,1.3696,1.3696,400.0],["2000-07-25",1.3574,1.3574,1.3574,1.3574,800.0],["2000-07-26",1.3574,1.3574,1.3574,1.3574,400.0],["2000-07-27",1.3696,1.4063,1.3696,1.4063,11600.0],["2000-07-28",1.3696,1.3696,1.2473,1.2962,8400.0],["2000-07-31",1.3084,1.3084,1.3084,1.3084,800.0],["2000-08-01",1.1984,1.1984,1.1984,1.1984,2000.0],["2000-08-02",1.194,1.194,1.194,1.194,0.0],["2000-08-03",1.194,1.194,1.194,1.194,0.0],["2000-08-04",1.194,1.194,1.194,1.194,0.0],["2000-08-07",1.194,1.194,1.194,1.194,0.0],["2000-08-08",1.2063,1.3786,1.2063,1.3786,12000.0],["2000-08-09",1.2063,1.4032,1.2063,1.4032,4800.0],["2000-08-10",1.4032,1.4032,1.4032,1.4032,0.0],["2000-08-11",1.3786,1.3786,1.3786,1.3786,3600.0],["2000-08-14",1.3786,1.3786,1.3786,1.3786,0.0],["2000-08-15",1.354,1.354,1.354,1.354,1200.0],["2000-08-16",1.354,1.354,1.354,1.354,0.0],["2000-08-17",1.354,1.354,1.354,1.354,0.0],["2000-08-18",1.2801,1.2801,1.1816,1.2309,66000.0],["2000-08-21",1.2309,1.2309,1.2309,1.2309,0.0],["2000-08-22",1.2309,1.2309,1.2309,1.2309,0.0],["2000-08-23",1.2309,1.2309,1.2309,1.2309,3200.0],["2000-08-24",1.2309,1.2309,1.2309,1.2309,2400.0],["2000-08-25",1.2309,1.2309,1.1816,1.1816,12400.0],["2000-08-28",1.2555,1.2555,1.2555,1.2555,4000.0],["2000-08-29",1.2555,1.2555,1.2555,1.2555,0.0],["2000-08-30",1.2063,1.2309,1.1816,1.2309,22800.0],["2000-08-31",1.1324,1.1324,1.1324,1.1324,1600.0],["2000-09-01",1.1324,1.1324,1.1324,1.1324,0.0],["2000-09-05",1.1324,1.1324,1.1324,1.1324,0.0],["2000-09-06",1.2309,1.2309,1.2309,1.2309,400.0],["2000-09-07",1.2309,1.2309,1.2309,1.2309,1600.0],["2000-09-08",1.1816,1.1816,1.1816,1.1816,2800.0],["2000-09-11",1.2309,1.2309,1.2309,1.2309,4000.0],["2000-09-12",1.2309,1.2432,1.2309,1.2309,19200.0],["2000-09-13",1.3047,1.3293,1.2801,1.3293,11600.0],["2000-09-14",1.3293,1.354,1.2555,1.2555,9200.0],["2000-09-15",1.2555,1.2555,1.2555,1.2555,1600.0],["2000-09-18",1.2801,1.3293,1.194,1.194,4400.0],["2000-09-19",1.2678,1.2678,1.2678,1.2678,800.0],["2000-09-20",1.2678,1.2678,1.2678,1.2678,0.0],["2000-09-21",1.2555,1.2555,1.2309,1.2309,1600.0],["2000-09-22",1.2309,1.2432,1.2309,1.2432,3200.0],["2000-09-25",1.2432,1.2432,1.2432,1.2432,0.0],["2000-09-26",1.3293,1.3293,1.3293,1.3293,4000.0],["2000-09-27",1.3293,1.3293,1.3293,1.3293,0.0],["2000-09-28",1.3293,1.3293,1.3293,1.3293,5200.0],["2000-09-29",1.3293,1.3293,1.3293,1.3293,0.0],["2000-10-02",1.3786,1.4771,1.3786,1.4524,35200.0],["2000-10-03",1.3909,1.3909,1.3909,1.3909,4000.0],["2000-10-04",1.3909,1.3909,1.3909,1.3909,0.0],["2000-10-05",1.3909,1.3909,1.3909,1.3909,0.0],["2000-10-06",1.4401,1.4401,1.4401,1.4401,4000.0],["2000-10-09",1.4647,1.4647,1.3786,1.3786,7600.0],["2000-10-10",1.3293,1.3909,1.3293,1.354,4800.0],["2000-10-11",1.354,1.354,1.354,1.354,0.0],["2000-10-12",1.3786,1.3786,1.3786,1.3786,14400.0],["2000-10-13",1.3786,1.3786,1.3786,1.3786,0.0],["2000-10-16",1.2801,1.2801,1.194,1.194,11200.0],["2000-10-17",1.194,1.194,1.194,1.194,0.0],["2000-10-18",1.4524,1.4524,1.4524,1.4524,2000.0],["2000-10-19",1.4524,1.4524,1.4524,1.4524,800.0],["2000-10-20",1.2801,1.2801,1.2801,1.2801,12000.0],["2000-10-23",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-24",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-25",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-26",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-27",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-30",1.2801,1.2801,1.2801,1.2801,0.0],["2000-10-31",1.2063,1.2678,1.2063,1.2678,7200.0],["2000-11-01",1.2633,1.2633,1.2633,1.2633,0.0],["2000-11-02",1.2633,1.2633,1.2633,1.2633,0.0],["2000-11-03",1.189,1.3005,1.189,1.3005,7600.0],["2000-11-06",1.3005,1.3005,1.3005,1.3005,0.0],["2000-11-07",1.2386,1.2386,1.189,1.189,5200.0],["2000-11-08",1.189,1.189,1.189,1.189,0.0],["2000-11-09",1.189,1.251,1.189,1.251,7200.0],["2000-11-10",1.251,1.251,1.251,1.251,0.0],["2000-11-13",1.2386,1.2633,1.2386,1.2633,6000.0],["2000-11-14",1.2881,1.2881,1.189,1.2881,10000.0],["2000-11-15",1.189,1.2757,1.0899,1.2757,9200.0],["2000-11-16",1.2757,1.2757,1.2757,1.2757,0.0],["2000-11-17",1.2757,1.2757,1.2757,1.2757,0.0],["2000-11-20",1.1643,1.1643,1.1643,1.1643,400.0],["2000-11-21",1.1643,1.1643,1.1643,1.1643,0.0],["2000-11-22",1.1643,1.1643,1.1643,1.1643,0.0],["2000-11-24",1.1395,1.1643,1.1395,1.1643,10800.0],["2000-11-27",1.1147,1.189,1.1147,1.1643,10000.0],["2000-11-28",0.9909,1.0776,0.9909,1.0652,9600.0],["2000-11-29",1.0652,1.251,1.0652,1.251,33200.0],["2000-11-30",1.2014,1.2014,1.0899,1.0899,4400.0],["2000-12-01",1.1766,1.1766,1.1766,1.1766,400.0],["2000-12-04",1.1147,1.1395,1.0899,1.1395,9600.0],["2000-12-05",1.1395,1.1395,1.1395,1.1395,0.0],["2000-12-06",1.0404,1.0404,1.0404,1.0404,17200.0],["2000-12-07",1.0404,1.0404,1.0404,1.0404,0.0],["2000-12-08",1.0404,1.0404,1.0404,1.0404,0.0],["2000-12-11",1.0404,1.0404,1.0156,1.0156,5200.0],["2000-12-12",1.0156,1.0156,1.0156,1.0156,0.0],["2000-12-13",1.0156,1.0156,1.0156,1.0156,0.0],["2000-12-14",1.1395,1.1395,1.1147,1.1395,10800.0],["2000-12-15",1.1643,1.1643,1.1643,1.1643,800.0],["2000-12-18",1.189,1.2881,1.1147,1.1147,13600.0],["2000-12-19",1.1147,1.1147,1.0899,1.0899,6800.0],["2000-12-20",1.1395,1.189,1.0899,1.189,78000.0],["2000-12-21",1.189,1.5854,1.189,1.3872,33600.0],["2000-12-22",1.2138,1.2138,1.2138,1.2138,6000.0],["2000-12-26",1.2138,1.2138,1.2138,1.2138,0.0],["2000-12-27",1.1147,1.1147,1.1147,1.1147,5200.0],["2000-12-28",1.189,1.189,1.0899,1.1395,9200.0],["2000-12-29",1.1395,1.1395,1.0899,1.0899,9600.0],["2001-01-02",1.0899,1.0899,1.0899,1.0899,0.0],["2001-01-03",1.189,1.189,1.189,1.189,4000.0],["2001-01-04",1.189,1.189,1.189,1.189,0.0],["2001-01-05",1.189,1.189,1.1643,1.1643,6800.0],["2001-01-08",1.0899,1.189,1.0899,1.189,8800.0],["2001-01-09",1.1643,1.1643,1.1643,1.1643,2400.0],["2001-01-10",1.189,1.189,1.189,1.189,800.0],["2001-01-11",1.189,1.3129,1.189,1.3129,6400.0],["2001-01-12",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-16",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-17",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-18",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-19",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-22",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-23",1.3129,1.3129,1.3129,1.3129,0.0],["2001-01-24",1.1395,1.1395,1.1147,1.1147,12400.0],["2001-01-25",1.1023,1.1766,1.0899,1.1766,5200.0],["2001-01-26",1.1766,1.1766,1.1766,1.1766,0.0],["2001-01-29",1.1766,1.1766,1.1766,1.1766,0.0],["2001-01-30",1.0899,1.0899,1.0899,1.0899,1200.0],["2001-01-31",1.0855,1.0855,1.0855,1.0855,0.0],["2001-02-01",1.0855,1.0855,1.0855,1.0855,0.0],["2001-02-02",1.1104,1.1104,1.0979,1.0979,2400.0],["2001-02-05",1.1229,1.1853,1.1229,1.1853,6400.0],["2001-02-06",1.1853,1.1853,1.1853,1.1853,0.0],["2001-02-07",1.1853,1.1853,1.1853,1.1853,2000.0],["2001-02-08",1.1853,1.1853,1.1853,1.1853,0.0],["2001-02-09",1.0979,1.0979,1.0979,1.0979,7600.0],["2001-02-12",1.1977,1.2726,1.1728,1.2102,26400.0],["2001-02-13",1.1229,1.2726,1.0605,1.2227,38400.0],["2001-02-14",1.2227,1.2227,1.2227,1.2227,2000.0],["2001-02-15",1.2227,1.2227,1.2227,1.2227,4000.0],["2001-02-16",1.2726,1.2726,1.2726,1.2726,4800.0],["2001-02-20",1.2726,1.2726,1.2726,1.2726,1600.0],["2001-02-21",1.2726,1.2726,1.2726,1.2726,0.0],["2001-02-22",1.2726,1.2976,1.2476,1.2976,218400.0],["2001-02-23",1.2352,1.2726,1.2227,1.2726,12800.0],["2001-02-26",1.2726,1.2726,1.2726,1.2726,0.0],["2001-02-27",1.2726,1.2726,1.2726,1.2726,0.0],["2001-02-28",1.2476,1.2726,1.2476,1.2726,14000.0],["2001-03-01",1.2476,1.2476,1.2476,1.2476,4000.0],["2001-03-02",1.2476,1.3599,1.2227,1.3599,11200.0],["2001-03-05",1.3599,1.3599,1.3599,1.3599,0.0],["2001-03-06",1.3599,1.3599,1.3599,1.3599,0.0],["2001-03-07",1.2102,1.2102,1.1977,1.1977,28000.0],["2001-03-08",1.2227,1.2227,1.1977,1.2227,19600.0],["2001-03-09",1.1977,1.2227,1.1977,1.2227,8000.0],["2001-03-12",1.2476,1.3225,1.2476,1.3225,9600.0],["2001-03-13",1.2227,1.2726,1.2227,1.2726,10000.0],["2001-03-14",1.3225,1.3475,1.3225,1.3475,6000.0],["2001-03-15",1.3475,1.3724,1.3475,1.3724,9200.0],["2001-03-16",1.3724,1.3724,1.3724,1.3724,0.0],["2001-03-19",1.2352,1.2976,1.2352,1.2976,1200.0],["2001-03-20",1.2976,1.2976,1.2976,1.2976,0.0],["2001-03-21",1.4972,1.572,1.31,1.4473,8400.0],["2001-03-22",1.5097,1.5097,1.4972,1.4972,1200.0],["2001-03-23",1.1977,1.5471,1.1977,1.5471,2400.0],["2001-03-26",1.2476,1.3974,1.2476,1.3974,8000.0],["2001-03-27",1.3475,1.3475,1.3475,1.3475,4400.0],["2001-03-28",1.3724,1.3974,1.3724,1.3974,20800.0],["2001-03-29",1.3974,1.3974,1.3974,1.3974,0.0],["2001-03-30",1.3974,1.3974,1.3974,1.3974,0.0],["2001-04-02",1.2476,1.2476,1.2476,1.2476,800.0],["2001-04-03",1.2476,1.2476,1.2476,1.2476,2000.0],["2001-04-04",1.2476,1.2476,1.2476,1.2476,0.0],["2001-04-05",1.2476,1.2476,1.2476,1.2476,0.0],["2001-04-06",1.2476,1.2476,1.2476,1.2476,0.0],["2001-04-09",1.2476,1.2476,1.2476,1.2476,0.0],["2001-04-10",1.1478,1.1478,1.1478,1.1478,10400.0],["2001-04-11",1.1478,1.1478,1.1478,1.1478,0.0],["2001-04-12",1.1478,1.2976,1.1478,1.2976,10400.0],["2001-04-16",1.2976,1.2976,1.2976,1.2976,0.0],["2001-04-17",1.2976,1.2976,1.2976,1.2976,0.0],["2001-04-18",1.2976,1.2976,1.2976,1.2976,0.0],["2001-04-19",1.2976,1.2976,1.2976,1.2976,0.0],["2001-04-20",1.1977,1.1977,1.1778,1.1778,15600.0],["2001-04-23",1.1778,1.1778,1.1778,1.1778,0.0],["2001-04-24",1.1778,1.1778,1.1778,1.1778,0.0],["2001-04-25",1.1778,1.1778,1.1778,1.1778,0.0],["2001-04-26",1.1778,1.1778,1.1778,1.1778,0.0],["2001-04-27",1.1778,1.1778,1.1778,1.1778,0.0],["2001-04-30",1.2976,1.2976,1.1778,1.1778,4000.0],["2001-05-01",1.3064,1.3265,1.2863,1.3265,9600.0],["2001-05-02",1.3064,1.3064,1.3064,1.3064,400.0],["2001-05-03",1.3667,1.4471,1.3667,1.3868,16400.0],["2001-05-04",1.3868,1.3868,1.3868,1.3868,16400.0],["2001-05-07",1.3868,1.3868,1.3868,1.3868,0.0],["2001-05-08",1.3868,1.3868,1.3868,1.3868,0.0],["2001-05-09",1.3868,1.3868,1.3868,1.3868,0.0],["2001-05-10",1.3868,1.3868,1.3868,1.3868,4000.0],["2001-05-11",1.3868,1.3868,1.3868,1.3868,0.0],["2001-05-14",1.3667,1.3928,1.3667,1.3928,15600.0],["2001-05-15",1.3928,1.3928,1.3928,1.3928,0.0],["2001-05-16",1.4069,1.4069,1.4069,1.4069,6000.0],["2001-05-17",1.3667,1.3667,1.3667,1.3667,4800.0],["2001-05-18",1.3868,1.4069,1.3868,1.4069,10000.0],["2001-05-21",1.4069,1.4069,1.4069,1.4069,0.0],["2001-05-22",1.4069,1.4069,1.4069,1.4069,0.0],["2001-05-23",1.3064,1.5275,1.3064,1.5275,1200.0],["2001-05-24",1.3466,1.5375,1.3466,1.3466,9200.0],["2001-05-25",1.3466,1.5174,1.3466,1.5174,6400.0],["2001-05-29",1.3868,1.3868,1.3868,1.3868,400.0],["2001-05-30",1.3868,1.3868,1.3868,1.3868,0.0],["2001-05-31",1.3064,1.3064,1.3064,1.3064,4000.0],["2001-06-01",1.3064,1.3064,1.3064,1.3064,0.0],["2001-06-04",1.3567,1.4069,1.3064,1.3064,3200.0],["2001-06-05",1.3064,1.3064,1.3064,1.3064,0.0],["2001-06-06",1.3064,1.3064,1.3064,1.3064,0.0],["2001-06-07",1.3567,1.3567,1.3064,1.3165,8800.0],["2001-06-08",1.3165,1.3165,1.3165,1.3165,0.0],["2001-06-11",1.4069,1.4069,1.4069,1.4069,400.0],["2001-06-12",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-13",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-14",1.3868,1.4773,1.3868,1.4773,6800.0],["2001-06-15",1.4069,1.4069,1.4069,1.4069,1600.0],["2001-06-18",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-19",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-20",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-21",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-22",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-25",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-26",1.4069,1.4069,1.4069,1.4069,0.0],["2001-06-27",1.3908,1.3908,1.3908,1.3908,400.0],["2001-06-28",1.3908,1.3908,1.3908,1.3908,0.0],["2001-06-29",1.3908,1.3908,1.3908,1.3908,0.0],["2001-07-02",1.4471,1.4471,1.4471,1.4471,800.0],["2001-07-03",1.4471,1.4471,1.4471,1.4471,0.0],["2001-07-05",1.4471,1.4471,1.4471,1.4471,0.0],["2001-07-06",1.4069,1.4069,1.4069,1.4069,2800.0],["2001-07-09",1.4069,1.4069,1.4069,1.4069,0.0],["2001-07-10",1.4471,1.4471,1.4471,1.4471,1600.0],["2001-07-11",1.4069,1.4471,1.4069,1.4471,3200.0],["2001-07-12",1.4471,1.4471,1.4471,1.4471,0.0],["2001-07-13",1.4471,1.4471,1.4471,1.4471,0.0],["2001-07-16",1.4069,1.4069,1.4069,1.4069,400.0],["2001-07-17",1.419,1.419,1.419,1.419,800.0],["2001-07-18",1.419,1.419,1.419,1.419,0.0],["2001-07-19",1.419,1.419,1.419,1.419,0.0],["2001-07-20",1.419,1.419,1.419,1.419,0.0],["2001-07-23",1.419,1.419,1.419,1.419,0.0],["2001-07-24",1.4069,1.4069,1.4069,1.4069,3200.0],["2001-07-25",1.3868,1.3868,1.3868,1.3868,2000.0],["2001-07-26",1.4069,1.4471,1.4069,1.4471,9200.0],["2001-07-27",1.4471,1.5174,1.4471,1.5174,12400.0],["2001-07-30",1.4471,1.4471,1.4471,1.4471,6000.0],["2001-07-31",1.4148,1.4148,1.4148,1.4148,16000.0],["2001-08-01",1.4148,1.4148,1.4148,1.4148,2000.0],["2001-08-02",1.4148,1.4148,1.4148,1.4148,0.0],["2001-08-03",1.5562,1.5663,1.5562,1.5663,5600.0],["2001-08-06",1.5663,1.5663,1.5663,1.5663,1600.0],["2001-08-07",1.5663,1.5663,1.5663,1.5663,0.0],["2001-08-08",1.5663,1.5663,1.5663,1.5663,0.0],["2001-08-09",1.4148,1.4148,1.4148,1.4148,1600.0],["2001-08-10",1.4148,1.4148,1.4148,1.4148,4000.0],["2001-08-13",1.4148,1.4148,1.4148,1.4148,0.0],["2001-08-14",1.4148,1.4148,1.3844,1.3844,46000.0],["2001-08-15",1.3844,1.3844,1.3844,1.3844,0.0],["2001-08-16",1.435,1.435,1.435,1.435,400.0],["2001-08-17",1.3844,1.3844,1.3844,1.3844,10800.0],["2001-08-20",1.3844,1.3844,1.3844,1.3844,0.0],["2001-08-21",1.3844,1.3844,1.3844,1.3844,0.0],["2001-08-22",1.4269,1.5158,1.4269,1.5158,2400.0],["2001-08-23",1.5158,1.5158,1.5158,1.5158,0.0],["2001-08-24",1.5158,1.5158,1.5158,1.5158,0.0],["2001-08-27",1.5158,1.5158,1.5158,1.5158,0.0],["2001-08-28",1.3865,1.3865,1.3865,1.3865,1200.0],["2001-08-29",1.3743,1.3743,1.3743,1.3743,1200.0],["2001-08-30",1.3743,1.3743,1.3743,1.3743,0.0],["2001-08-31",1.3743,1.3743,1.3743,1.3743,0.0],["2001-09-04",1.3339,1.3339,1.3339,1.3339,4800.0],["2001-09-05",1.3339,1.3642,1.3339,1.3642,4400.0],["2001-09-06",1.3642,1.3642,1.3642,1.3642,0.0],["2001-09-07",1.3339,1.3339,1.3339,1.3339,2400.0],["2001-09-10",1.3339,1.3339,1.3339,1.3339,0.0],["2001-09-17",1.5158,1.5158,1.5158,1.5158,4000.0],["2001-09-18",1.5158,1.5158,1.4653,1.4653,2400.0],["2001-09-19",1.3339,1.3339,1.3339,1.3339,4400.0],["2001-09-20",1.3137,1.3137,1.1116,1.1116,13200.0],["2001-09-21",1.3339,1.3339,1.3339,1.3339,2000.0],["2001-09-24",1.3339,1.3339,1.3339,1.3339,400.0],["2001-09-25",1.3339,1.3339,1.3339,1.3339,0.0],["2001-09-26",1.4087,1.4087,1.4087,1.4087,1600.0],["2001-09-27",1.152,1.152,1.152,1.152,400.0],["2001-09-28",1.152,1.152,1.152,1.152,4800.0],["2001-10-01",1.152,1.152,1.152,1.152,0.0],["2001-10-02",1.1621,1.1621,1.1621,1.1621,4000.0],["2001-10-03",1.1621,1.1621,1.1621,1.1621,0.0],["2001-10-04",1.1621,1.1621,1.1621,1.1621,0.0],["2001-10-05",1.1621,1.1621,1.1621,1.1621,0.0],["2001-10-08",1.4067,1.4067,1.1621,1.1621,2800.0],["2001-10-09",1.4067,1.4087,1.3137,1.3137,9600.0],["2001-10-10",1.3137,1.3137,1.3137,1.3137,1600.0],["2001-10-11",1.3137,1.3137,1.3137,1.3137,0.0],["2001-10-12",1.3137,1.3137,1.3137,1.3137,1600.0],["2001-10-15",1.3743,1.5663,1.3137,1.4653,164000.0],["2001-10-16",1.2834,1.3137,1.2228,1.243,24400.0],["2001-10-17",1.2329,1.2733,1.2167,1.2733,6400.0],["2001-10-18",1.243,1.5138,1.2026,1.5138,7200.0],["2001-10-19",1.3137,1.3562,1.3036,1.3036,9600.0],["2001-10-22",1.3036,1.3036,1.3036,1.3036,0.0],["2001-10-23",1.2834,1.2834,1.2773,1.2773,1600.0],["2001-10-24",1.2773,1.2773,1.2773,1.2773,0.0],["2001-10-25",1.2773,1.2773,1.2773,1.2773,0.0],["2001-10-26",1.3137,1.3642,1.3137,1.3642,14400.0],["2001-10-29",1.3238,1.4552,1.3238,1.4552,6000.0],["2001-10-30",1.3332,1.3414,1.3312,1.3414,10800.0],["2001-10-31",1.3414,1.3414,1.3414,1.3414,0.0],["2001-11-01",1.3536,1.3536,1.3536,1.3536,4000.0],["2001-11-02",1.3536,1.3536,1.3536,1.3536,0.0],["2001-11-05",1.3536,1.3536,1.3536,1.3536,0.0],["2001-11-06",1.3536,1.3536,1.3536,1.3536,0.0],["2001-11-07",1.3312,1.3312,1.3251,1.3251,4400.0],["2001-11-08",1.3251,1.3251,1.3251,1.3251,400.0],["2001-11-09",1.3251,1.3251,1.3251,1.3251,0.0],["2001-11-12",1.3109,1.3109,1.3109,1.3109,3200.0],["2001-11-13",1.3109,1.3109,1.3109,1.3109,0.0],["2001-11-14",1.3312,1.3312,1.3251,1.3251,3200.0],["2001-11-15",1.3251,1.3251,1.3251,1.3251,0.0],["2001-11-16",1.3312,1.3312,1.3312,1.3312,4000.0],["2001-11-19",1.3312,1.3312,1.3312,1.3312,0.0],["2001-11-20",1.321,1.321,1.3109,1.321,3200.0],["2001-11-21",1.321,1.321,1.321,1.321,0.0],["2001-11-23",1.3312,1.4328,1.3109,1.3109,8800.0],["2001-11-26",1.321,1.321,1.321,1.321,7200.0],["2001-11-27",1.321,1.321,1.321,1.321,0.0],["2001-11-28",1.321,1.321,1.321,1.321,1200.0],["2001-11-29",1.321,1.321,1.321,1.321,0.0],["2001-11-30",1.2702,1.3312,1.2194,1.3312,11600.0],["2001-12-03",1.3312,1.3312,1.3312,1.3312,0.0],["2001-12-04",1.3312,1.3312,1.3312,1.3312,0.0],["2001-12-05",1.2906,1.2906,1.2906,1.2906,9600.0],["2001-12-06",1.3007,1.3007,1.2906,1.2946,6400.0],["2001-12-07",1.2906,1.2906,1.2906,1.2906,2000.0],["2001-12-10",1.2804,1.2804,1.2804,1.2804,3200.0],["2001-12-11",1.2906,1.3393,1.2906,1.3393,9200.0],["2001-12-12",1.3393,1.3393,1.3393,1.3393,0.0],["2001-12-13",1.3393,1.3393,1.3393,1.3393,2800.0],["2001-12-14",1.3393,1.3393,1.321,1.3393,11200.0],["2001-12-17",1.3393,1.3393,1.3028,1.3028,8400.0],["2001-12-18",1.315,1.382,1.315,1.321,4800.0],["2001-12-19",1.4125,1.4125,1.4125,1.4125,1200.0],["2001-12-20",1.3719,1.3719,1.3719,1.3719,6000.0],["2001-12-21",1.3719,1.3719,1.3719,1.3719,0.0],["2001-12-24",1.3719,1.3719,1.3719,1.3719,0.0],["2001-12-26",1.3292,1.3292,1.3292,1.3292,800.0],["2001-12-27",1.3292,1.3292,1.3292,1.3292,0.0],["2001-12-28",1.3536,1.4105,1.3536,1.4105,2800.0],["2001-12-31",1.3536,1.504,1.3536,1.504,8800.0],["2002-01-02",1.504,1.504,1.504,1.504,6000.0],["2002-01-03",1.3617,1.3617,1.3617,1.3617,400.0],["2002-01-04",1.3617,1.3617,1.3617,1.3617,0.0],["2002-01-07",1.4633,1.4633,1.4633,1.4633,4000.0],["2002-01-08",1.3658,1.6239,1.3658,1.4775,75200.0],["2002-01-09",1.3759,1.4735,1.3759,1.4735,7200.0],["2002-01-10",1.3719,1.3719,1.3719,1.3719,800.0],["2002-01-11",1.3719,1.3719,1.3719,1.3719,1200.0],["2002-01-14",1.3719,1.4735,1.321,1.4125,13200.0],["2002-01-15",1.4125,1.4125,1.4125,1.4125,0.0],["2002-01-16",1.5385,1.5385,1.4227,1.4227,2400.0],["2002-01-17",1.4227,1.4227,1.4227,1.4227,0.0],["2002-01-18",1.4227,1.4227,1.4227,1.4227,0.0],["2002-01-22",1.4227,1.4227,1.4227,1.4227,0.0],["2002-01-23",1.4227,1.4227,1.4227,1.4227,4000.0],["2002-01-24",1.4227,1.4227,1.4227,1.4227,0.0],["2002-01-25",1.4735,1.5223,1.443,1.4633,7600.0],["2002-01-28",1.4633,1.4633,1.4633,1.4633,0.0],["2002-01-29",1.4633,1.4633,1.4633,1.4633,0.0],["2002-01-30",1.5308,1.5308,1.5267,1.5267,2800.0],["2002-01-31",1.5308,1.5532,1.5308,1.5532,15200.0],["2002-02-01",1.5185,1.5737,1.494,1.5737,34400.0],["2002-02-04",1.4613,1.5839,1.4306,1.5839,23600.0],["2002-02-05",1.3918,1.5124,1.3918,1.5124,2800.0],["2002-02-06",1.5124,1.5124,1.5124,1.5124,0.0],["2002-02-07",1.5839,1.6289,1.5839,1.6146,15200.0],["2002-02-08",1.6146,1.6289,1.6146,1.6289,4000.0],["2002-02-11",1.6329,1.635,1.6329,1.6329,23200.0],["2002-02-12",1.5348,1.5348,1.5328,1.5328,6800.0],["2002-02-13",1.4878,1.5328,1.4838,1.4838,8800.0],["2002-02-14",1.4838,1.4838,1.4838,1.4838,0.0],["2002-02-15",1.4327,1.4327,1.3816,1.3816,1600.0],["2002-02-19",1.4919,1.4919,1.4919,1.4919,2800.0],["2002-02-20",1.4919,1.4919,1.4919,1.4919,0.0],["2002-02-21",1.4919,1.4919,1.4919,1.4919,0.0],["2002-02-22",1.4919,1.4919,1.4919,1.4919,0.0],["2002-02-25",1.4919,1.4919,1.4919,1.4919,0.0],["2002-02-26",1.4919,1.4919,1.4919,1.4919,0.0],["2002-02-27",1.4224,1.4715,1.4102,1.4715,21200.0],["2002-02-28",1.3693,1.3693,1.3591,1.3693,16800.0],["2002-03-01",1.4306,1.4817,1.3693,1.4306,16400.0],["2002-03-04",1.3795,1.4511,1.3795,1.4306,38000.0],["2002-03-05",1.4511,1.5103,1.4061,1.4306,26000.0],["2002-03-06",1.4919,1.4919,1.4919,1.4919,800.0],["2002-03-07",1.4817,1.4817,1.4817,1.4817,7200.0],["2002-03-08",1.4919,1.5287,1.4919,1.5083,4000.0],["2002-03-11",1.5267,1.543,1.5226,1.543,12400.0],["2002-03-12",1.5532,1.5532,1.5512,1.5512,4400.0],["2002-03-13",1.5512,1.5512,1.4838,1.4838,800.0],["2002-03-14",1.4919,1.4919,1.4919,1.4919,4000.0],["2002-03-15",1.4878,1.4878,1.4878,1.4878,400.0],["2002-03-18",1.4878,1.4878,1.4878,1.4878,0.0],["2002-03-19",1.5328,1.6595,1.5328,1.6595,50800.0],["2002-03-20",1.6759,1.7065,1.6146,1.7065,45200.0],["2002-03-21",1.7065,1.7065,1.7065,1.7065,0.0],["2002-03-22",1.6861,1.6861,1.6861,1.6861,7200.0],["2002-03-25",1.6861,1.7106,1.6861,1.7106,5600.0],["2002-03-26",1.6759,1.7167,1.6759,1.7167,6000.0],["2002-03-27",1.7065,1.8332,1.7065,1.7576,27200.0],["2002-03-28",1.7576,1.7985,1.7372,1.7985,4800.0],["2002-04-01",1.7985,1.8291,1.7985,1.8291,4000.0],["2002-04-02",1.8291,1.8291,1.8291,1.8291,0.0],["2002-04-03",1.8312,1.8312,1.8312,1.8312,400.0],["2002-04-04",1.8087,1.8087,1.7331,1.7331,9600.0],["2002-04-05",1.7331,1.7331,1.7331,1.7331,0.0],["2002-04-08",1.7331,1.7331,1.7331,1.7331,400.0],["2002-04-09",1.7331,1.7331,1.7331,1.7331,0.0],["2002-04-10",1.6922,1.7065,1.6616,1.7065,3600.0],["2002-04-11",1.7065,1.7065,1.7065,1.7065,0.0],["2002-04-12",1.6554,1.6554,1.5696,1.5696,4000.0],["2002-04-15",1.635,1.635,1.6043,1.6043,8800.0],["2002-04-16",1.5757,1.635,1.4367,1.4367,23200.0],["2002-04-17",1.4367,1.4367,1.4367,1.4367,0.0],["2002-04-18",1.5308,1.5328,1.5226,1.5328,130400.0],["2002-04-19",1.6329,1.6329,1.5328,1.5328,3600.0],["2002-04-22",1.5328,1.5328,1.5328,1.5328,0.0],["2002-04-23",1.5941,1.5941,1.5941,1.5941,3200.0],["2002-04-24",1.5941,1.5941,1.5941,1.5941,0.0],["2002-04-25",1.5941,1.5941,1.5941,1.5941,0.0],["2002-04-26",1.6759,1.6861,1.6759,1.6861,4000.0],["2002-04-29",1.6861,1.6861,1.6861,1.6861,0.0],["2002-04-30",1.5916,1.5916,1.5916,1.5916,2000.0],["2002-05-01",1.5341,1.5341,1.5341,1.5341,4000.0],["2002-05-02",1.5608,1.5608,1.5197,1.5197,4800.0],["2002-05-03",1.5197,1.5197,1.5197,1.5197,0.0],["2002-05-06",1.5197,1.5197,1.5197,1.5197,0.0],["2002-05-07",1.7251,1.7354,1.643,1.7354,9600.0],["2002-05-08",1.7354,1.7354,1.7354,1.7354,0.0],["2002-05-09",1.6943,1.7436,1.6943,1.7148,15600.0],["2002-05-10",1.7148,1.7148,1.7148,1.7148,0.0],["2002-05-13",1.7148,1.7148,1.7148,1.7148,0.0],["2002-05-14",1.7148,1.7148,1.7148,1.7148,0.0],["2002-05-15",1.7087,1.7087,1.7087,1.7087,2000.0],["2002-05-16",1.7087,1.7087,1.7087,1.7087,0.0],["2002-05-17",1.7087,1.7087,1.7087,1.7087,0.0],["2002-05-20",1.6943,1.6943,1.6902,1.6902,3600.0],["2002-05-21",1.6943,1.7046,1.6943,1.7046,4000.0],["2002-05-22",1.6655,1.6655,1.6635,1.6635,1600.0],["2002-05-23",1.6409,1.6409,1.5608,1.5608,7200.0],["2002-05-24",1.5608,1.5608,1.5608,1.5608,2000.0],["2002-05-28",1.6902,1.6902,1.5403,1.5403,3600.0],["2002-05-29",1.5916,1.5916,1.5916,1.5916,4000.0],["2002-05-30",1.5916,1.5916,1.5916,1.5916,0.0],["2002-05-31",1.643,1.643,1.643,1.643,6000.0],["2002-06-03",1.5608,1.5608,1.5403,1.5608,4800.0],["2002-06-04",1.5813,1.606,1.5813,1.606,4400.0],["2002-06-05",1.606,1.682,1.5423,1.5423,3600.0],["2002-06-06",1.5423,1.5423,1.5423,1.5423,0.0],["2002-06-07",1.5526,1.5526,1.5505,1.5505,3200.0],["2002-06-10",1.5403,1.5403,1.5362,1.5362,2400.0],["2002-06-11",1.5362,1.5362,1.4889,1.4889,4000.0],["2002-06-12",1.4889,1.4889,1.4889,1.4889,0.0],["2002-06-13",1.4889,1.4889,1.4889,1.4889,0.0],["2002-06-14",1.4889,1.4889,1.4889,1.4889,0.0],["2002-06-17",1.4889,1.4889,1.4889,1.4889,0.0],["2002-06-18",1.5813,1.7169,1.5813,1.643,25200.0],["2002-06-19",1.643,1.643,1.5937,1.5937,9200.0],["2002-06-20",1.569,1.569,1.569,1.569,400.0],["2002-06-21",1.5444,1.7066,1.5444,1.643,10800.0],["2002-06-24",1.5834,1.643,1.5834,1.5855,7200.0],["2002-06-25",1.7066,1.7066,1.7066,1.7066,400.0],["2002-06-26",1.7066,1.7066,1.7066,1.7066,0.0],["2002-06-27",1.5115,1.5115,1.5115,1.5115,1200.0],["2002-06-28",1.5115,1.5115,1.5115,1.5115,0.0],["2002-07-01",1.6245,1.6245,1.6224,1.6224,4000.0],["2002-07-02",1.6409,1.645,1.6409,1.643,43600.0],["2002-07-03",1.6204,1.645,1.6183,1.645,13200.0],["2002-07-05",1.645,1.645,1.645,1.645,0.0],["2002-07-08",1.645,1.645,1.645,1.645,0.0],["2002-07-09",1.645,1.645,1.645,1.645,0.0],["2002-07-10",1.645,1.645,1.645,1.645,0.0],["2002-07-11",1.567,1.567,1.567,1.567,6000.0],["2002-07-12",1.567,1.567,1.567,1.567,0.0],["2002-07-15",1.5403,1.5403,1.4787,1.4787,6400.0],["2002-07-16",1.4787,1.4787,1.4787,1.4787,0.0],["2002-07-17",1.4643,1.4643,1.4643,1.4643,400.0],["2002-07-18",1.4663,1.5403,1.4376,1.5382,34400.0],["2002-07-19",1.4889,1.493,1.4787,1.4787,10000.0],["2002-07-22",1.4787,1.4787,1.4787,1.4787,1600.0],["2002-07-23",1.4787,1.4787,1.3246,1.3246,4400.0],["2002-07-24",1.4335,1.4335,1.2856,1.2856,12000.0],["2002-07-25",1.3,1.3,1.2979,1.2979,2000.0],["2002-07-26",1.2979,1.2979,1.2979,1.2979,0.0],["2002-07-29",1.2979,1.2979,1.2979,1.2979,0.0],["2002-07-30",1.3331,1.3537,1.2917,1.3434,12000.0],["2002-07-31",1.3434,1.3434,1.3434,1.3434,0.0],["2002-08-01",1.3434,1.3434,1.3434,1.3434,0.0],["2002-08-02",1.2917,1.2917,1.2917,1.2917,400.0],["2002-08-05",1.2401,1.2401,1.1987,1.1987,56800.0],["2002-08-06",1.1987,1.1987,1.1987,1.1987,0.0],["2002-08-07",1.2029,1.2401,1.2029,1.2401,8800.0],["2002-08-08",1.1884,1.2194,1.1884,1.2194,2000.0],["2002-08-09",1.1884,1.1884,1.1884,1.1884,3200.0],["2002-08-12",1.1987,1.1987,1.1884,1.1884,1600.0],["2002-08-13",1.1884,1.1884,1.1884,1.1884,0.0],["2002-08-14",1.1884,1.1884,1.1884,1.1884,0.0],["2002-08-15",1.0355,1.6431,1.0355,1.5294,108800.0],["2002-08-16",1.5067,1.639,1.5067,1.6369,10400.0],["2002-08-19",1.641,1.6948,1.5728,1.6948,22000.0],["2002-08-20",1.6534,1.6534,1.5707,1.5707,7200.0],["2002-08-21",1.5811,1.5811,1.5811,1.5811,2000.0],["2002-08-22",1.6328,1.6328,1.6328,1.6328,1200.0],["2002-08-23",1.6514,1.6844,1.6514,1.6844,7600.0],["2002-08-26",1.703,1.703,1.6534,1.6886,5200.0],["2002-08-27",1.6555,1.6555,1.6555,1.6555,4000.0],["2002-08-28",1.6038,1.6038,1.5501,1.5501,12800.0],["2002-08-29",1.5501,1.5563,1.5501,1.5563,13200.0],["2002-08-30",1.5604,1.5914,1.5604,1.5914,5200.0],["2002-09-03",1.5542,1.5976,1.5542,1.5976,8400.0],["2002-09-04",1.5583,1.5894,1.5583,1.5894,4400.0],["2002-09-05",1.5914,1.5914,1.5914,1.5914,2800.0],["2002-09-06",1.6328,1.6328,1.6018,1.6018,3600.0],["2002-09-09",1.6328,1.6328,1.6328,1.6328,2000.0],["2002-09-10",1.5625,1.5707,1.5604,1.5707,13600.0],["2002-09-11",1.5811,1.5811,1.5811,1.5811,6000.0],["2002-09-12",1.6224,1.6534,1.6224,1.6534,1600.0],["2002-09-13",1.6534,1.6534,1.6534,1.6534,2400.0],["2002-09-16",1.6514,1.6741,1.6514,1.6534,6000.0],["2002-09-17",1.6328,1.67,1.6328,1.67,2800.0],["2002-09-18",1.67,1.67,1.608,1.608,3600.0],["2002-09-19",1.5832,1.6555,1.5832,1.6555,1200.0],["2002-09-20",1.6555,1.6576,1.6555,1.6576,3200.0],["2002-09-23",1.608,1.6534,1.5811,1.6534,4800.0],["2002-09-24",1.6534,1.6534,1.6534,1.6534,0.0],["2002-09-25",1.5583,1.6638,1.5583,1.6328,10000.0],["2002-09-26",1.6328,1.6328,1.6328,1.6328,0.0],["2002-09-27",1.6824,1.6844,1.6824,1.6844,1200.0],["2002-09-30",1.6844,1.6844,1.6844,1.6844,0.0],["2002-10-01",1.6824,1.6824,1.6824,1.6824,800.0],["2002-10-02",1.6824,1.6824,1.6824,1.6824,0.0],["2002-10-03",1.6369,1.6369,1.6369,1.6369,5600.0],["2002-10-04",1.6369,1.6369,1.6369,1.6369,1200.0],["2002-10-07",1.6369,1.6369,1.6369,1.6369,0.0],["2002-10-08",1.5728,1.5728,1.5087,1.5087,24400.0],["2002-10-09",1.4984,1.4984,1.3744,1.3744,10800.0],["2002-10-10",1.4447,1.4571,1.4447,1.4571,11600.0],["2002-10-11",1.5377,1.5377,1.5377,1.5377,800.0],["2002-10-14",1.5149,1.5149,1.5149,1.5149,400.0],["2002-10-15",1.6018,1.6534,1.5997,1.6534,1600.0],["2002-10-16",1.6534,1.6534,1.4219,1.6018,9600.0],["2002-10-17",1.6018,1.6018,1.6018,1.6018,0.0],["2002-10-18",1.6018,1.6018,1.6018,1.6018,0.0],["2002-10-21",1.6018,1.6018,1.6018,1.6018,0.0],["2002-10-22",1.6018,1.6018,1.6018,1.6018,0.0],["2002-10-23",1.4591,1.4591,1.4571,1.4591,5600.0],["2002-10-24",1.548,1.6018,1.4715,1.4984,54000.0],["2002-10-25",1.5604,1.5604,1.5087,1.5501,10000.0],["2002-10-28",1.4984,1.4984,1.4757,1.4757,6800.0],["2002-10-29",1.4757,1.4757,1.4757,1.4757,0.0],["2002-10-30",1.4757,1.4757,1.4757,1.4757,0.0],["2002-10-31",1.4757,1.4757,1.4757,1.4757,0.0],["2002-11-01",1.4715,1.4715,1.4694,1.4694,6800.0],["2002-11-04",1.4694,1.4694,1.4694,1.4694,0.0],["2002-11-05",1.4965,1.4965,1.4965,1.4965,3600.0],["2002-11-06",1.4965,1.4965,1.4965,1.4965,0.0],["2002-11-07",1.4965,1.4965,1.4965,1.4965,0.0],["2002-11-08",1.4965,1.4965,1.4965,1.4965,0.0],["2002-11-11",1.4965,1.4965,1.4965,1.4965,0.0],["2002-11-12",1.617,1.617,1.617,1.617,800.0],["2002-11-13",1.484,1.484,1.484,1.484,400.0],["2002-11-14",1.484,1.484,1.4694,1.4694,6400.0],["2002-11-15",1.4694,1.4694,1.4694,1.4694,0.0],["2002-11-18",1.5193,1.5193,1.5193,1.5193,400.0],["2002-11-19",1.5193,1.5193,1.5193,1.5193,0.0],["2002-11-20",1.4944,1.6087,1.4944,1.6087,14000.0],["2002-11-21",1.6607,1.6607,1.6607,1.6607,400.0],["2002-11-22",1.6607,1.6627,1.6212,1.6212,4800.0],["2002-11-25",1.6627,2.1512,1.6627,2.1512,270000.0],["2002-11-26",2.093,2.1408,1.908,2.0452,79600.0],["2002-11-27",2.0722,2.3943,2.0722,2.3112,90000.0],["2002-11-29",2.2863,2.3258,2.2842,2.3258,12000.0],["2002-12-02",2.3258,2.3258,2.3008,2.3008,6000.0],["2002-12-03",2.2883,2.3216,2.2676,2.3174,20800.0],["2002-12-04",2.2738,2.2842,2.1886,2.2218,14800.0],["2002-12-05",2.2634,2.2883,2.2218,2.2883,18800.0],["2002-12-06",2.2842,2.2946,2.2198,2.2405,7600.0],["2002-12-09",2.226,2.2592,2.2218,2.2322,3600.0],["2002-12-10",2.2052,2.3112,2.2052,2.2863,6400.0],["2002-12-11",2.2551,2.2551,2.1158,2.1262,14400.0],["2002-12-12",2.1283,2.2447,2.1283,2.1823,19600.0],["2002-12-13",2.1823,2.1823,2.0826,2.0826,8000.0],["2002-12-16",2.1512,2.172,2.1325,2.1699,6000.0],["2002-12-17",2.1823,2.2509,2.1345,2.2509,8800.0],["2002-12-18",2.1844,2.305,2.1844,2.2114,23200.0],["2002-12-19",2.2967,2.3008,2.2967,2.3008,10400.0],["2002-12-20",2.2925,2.3029,2.2925,2.3029,8000.0],["2002-12-23",2.3029,2.3029,2.3029,2.3029,0.0],["2002-12-24",2.3029,2.3029,2.3029,2.3029,0.0],["2002-12-26",2.2655,2.2655,2.2655,2.2655,400.0],["2002-12-27",2.2239,2.2239,2.1823,2.1823,6800.0],["2002-12-30",2.1823,2.1823,2.1823,2.1823,0.0],["2002-12-31",2.1595,2.2364,2.1595,2.2364,7200.0],["2003-01-02",2.2509,2.2655,2.2447,2.2447,2800.0],["2003-01-03",2.2218,2.2218,2.1179,2.1179,9600.0],["2003-01-06",2.1823,2.2405,2.0119,2.0119,31200.0],["2003-01-07",2.0431,2.0431,1.9433,1.9745,12800.0],["2003-01-08",1.935,2.1304,1.935,2.1054,30800.0],["2003-01-09",2.1512,2.2281,2.1179,2.2281,30400.0],["2003-01-10",2.2426,2.2779,2.1387,2.1844,32000.0],["2003-01-13",2.226,2.253,2.1117,2.253,20800.0],["2003-01-14",2.2488,2.2863,2.0992,2.2447,53200.0],["2003-01-15",2.2447,2.305,2.2447,2.305,15200.0],["2003-01-16",2.305,2.3258,2.305,2.3258,46000.0],["2003-01-17",2.3258,2.3258,2.3258,2.3258,0.0],["2003-01-21",2.3299,2.3486,2.3299,2.3486,9200.0],["2003-01-22",2.3112,2.3465,2.2655,2.3278,12000.0],["2003-01-23",2.3278,2.3278,2.3278,2.3278,0.0],["2003-01-24",2.3424,2.3424,2.2883,2.3258,4400.0],["2003-01-27",2.2863,2.3174,2.2863,2.3174,3200.0],["2003-01-28",2.3341,2.3341,2.2447,2.3133,12800.0],["2003-01-29",2.3133,2.3133,2.3133,2.3133,0.0],["2003-01-30",2.3487,2.3529,2.1819,2.2778,25200.0],["2003-01-31",2.2799,2.2945,2.2799,2.2945,4400.0],["2003-02-03",2.2945,2.816,2.2903,2.7159,177200.0],["2003-02-04",2.7951,2.9161,2.6032,2.8264,160400.0],["2003-02-05",2.7638,2.7638,2.6074,2.6095,45600.0],["2003-02-06",2.7117,2.7117,2.6303,2.6408,9600.0],["2003-02-07",2.6283,2.6283,2.6074,2.6178,4000.0],["2003-02-10",2.6575,2.7326,2.6303,2.7326,14800.0],["2003-02-11",2.6074,2.7805,2.4071,2.6908,60000.0],["2003-02-12",2.6095,2.67,2.4405,2.5114,93200.0],["2003-02-13",2.5094,2.6074,2.451,2.6074,38800.0],["2003-02-14",2.5552,2.6387,2.5552,2.6241,22000.0],["2003-02-18",2.622,2.7513,2.622,2.7367,7200.0],["2003-02-19",2.7451,2.7826,2.7326,2.7638,6400.0],["2003-02-20",2.7179,2.7179,2.7179,2.7179,3600.0],["2003-02-21",2.7013,2.7534,2.7013,2.7534,5200.0],["2003-02-24",2.7221,2.7221,2.6971,2.6971,2000.0],["2003-02-25",2.72,2.7722,2.3091,2.4405,31600.0],["2003-02-26",2.4635,2.4885,2.3696,2.4593,15600.0],["2003-02-27",2.453,2.524,2.4197,2.4405,22000.0],["2003-02-28",2.4739,2.5031,2.4739,2.5031,6000.0],["2003-03-03",2.4676,2.5469,2.3988,2.5469,12800.0],["2003-03-04",2.5552,2.5573,2.4802,2.4802,17600.0],["2003-03-05",2.4656,2.4656,2.2424,2.4009,7200.0],["2003-03-06",2.4176,2.4697,2.3988,2.4697,20400.0],["2003-03-07",2.4968,2.5052,1.8794,2.0546,74000.0],["2003-03-10",1.9816,2.0484,1.9816,1.9921,24800.0],["2003-03-11",1.9816,2.0233,1.9816,2.0233,4400.0],["2003-03-12",2.0421,2.0755,2.0421,2.0463,3200.0],["2003-03-13",2.0296,2.0296,1.8523,1.9816,44000.0],["2003-03-14",2.0004,2.0004,2.0004,2.0004,400.0],["2003-03-17",2.0067,2.0338,1.9754,2.0338,6400.0],["2003-03-18",2.0338,2.1214,2.0338,2.0859,6000.0],["2003-03-19",2.0671,2.0859,2.0275,2.063,2400.0],["2003-03-20",2.0755,2.1151,1.9503,1.9503,6400.0],["2003-03-21",1.9691,2.1402,1.9691,2.1402,9200.0],["2003-03-24",2.1631,2.1652,2.0546,2.0546,4400.0],["2003-03-25",2.1026,2.1068,1.7522,1.8815,10000.0],["2003-03-26",1.7417,1.9921,1.7,1.8356,14000.0],["2003-03-27",1.8147,1.9503,1.8147,1.9503,12400.0],["2003-03-28",1.9503,1.9503,1.9503,1.9503,0.0],["2003-03-31",1.9503,1.9503,1.9503,1.9503,0.0],["2003-04-01",1.9503,1.9503,1.9503,1.9503,0.0],["2003-04-02",1.9044,1.9044,1.9003,1.9003,800.0],["2003-04-03",1.9003,1.9003,1.9003,1.9003,0.0],["2003-04-04",1.9149,1.917,1.9149,1.917,1200.0],["2003-04-07",1.8293,1.8293,1.6291,1.773,19600.0],["2003-04-08",1.8773,1.8773,1.8106,1.8147,5200.0],["2003-04-09",1.8773,1.8773,1.8043,1.8377,5200.0],["2003-04-10",1.8377,1.8377,1.8377,1.8377,0.0],["2003-04-11",1.844,1.8773,1.844,1.8773,5600.0],["2003-04-14",1.8773,1.8773,1.8773,1.8773,0.0],["2003-04-15",1.846,1.8982,1.846,1.8982,4800.0],["2003-04-16",1.9566,1.9566,1.9566,1.9566,1600.0],["2003-04-17",1.919,1.9691,1.8982,1.9295,7200.0],["2003-04-21",1.9608,1.9816,1.9587,1.9816,8000.0],["2003-04-22",1.9816,1.9816,1.9816,1.9816,0.0],["2003-04-23",1.9816,1.9816,1.9816,1.9816,0.0],["2003-04-24",1.9816,1.9816,1.9816,1.9816,0.0],["2003-04-25",1.9754,1.9754,1.9754,1.9754,2800.0],["2003-04-28",1.9503,2.0421,1.9503,2.0421,7200.0],["2003-04-29",2.1049,2.3458,2.1049,2.3458,16000.0],["2003-04-30",2.3458,2.3458,2.3458,2.3458,0.0],["2003-05-01",2.3186,2.4296,2.2516,2.3647,15600.0],["2003-05-02",2.3479,2.3479,2.3353,2.3353,4000.0],["2003-05-05",2.3353,2.3353,2.3353,2.3353,0.0],["2003-05-06",2.3353,2.3353,2.3353,2.3353,0.0],["2003-05-07",2.3353,2.3353,2.3353,2.3353,0.0],["2003-05-08",2.3353,2.3353,2.3353,2.3353,0.0],["2003-05-09",2.3353,2.3353,2.3353,2.3353,0.0],["2003-05-12",2.2495,2.2516,2.2453,2.2516,16800.0],["2003-05-13",2.2013,2.2013,2.1259,2.1259,4800.0],["2003-05-14",2.1573,2.1573,2.0295,2.1049,19600.0],["2003-05-15",2.1049,2.1049,2.1049,2.1049,0.0],["2003-05-16",2.1049,2.1049,2.1049,2.1049,0.0],["2003-05-19",2.1049,2.1049,2.1049,2.1049,0.0],["2003-05-20",2.0212,2.0526,2.0002,2.0526,4800.0],["2003-05-21",2.0526,2.0526,2.0526,2.0526,0.0],["2003-05-22",2.1154,2.1154,2.0002,2.0002,2400.0],["2003-05-23",2.0945,2.0945,2.084,2.084,1600.0],["2003-05-27",2.084,2.084,2.0002,2.0316,13600.0],["2003-05-28",2.0735,2.0735,2.0107,2.0107,4000.0],["2003-05-29",2.0212,2.0212,2.0212,2.0212,2000.0],["2003-05-30",2.084,2.2851,2.0777,2.2243,161200.0],["2003-06-02",2.2432,2.2641,2.1657,2.2139,11600.0],["2003-06-03",2.283,2.3772,2.2516,2.3123,44000.0],["2003-06-04",2.2537,2.2537,2.1049,2.1573,16000.0],["2003-06-05",2.1573,2.3039,2.1573,2.2306,16800.0],["2003-06-06",2.2306,2.2306,2.2306,2.2306,0.0],["2003-06-09",2.3018,2.3353,2.3018,2.3353,6400.0],["2003-06-10",2.3353,2.4924,2.3249,2.4924,14000.0],["2003-06-11",2.461,2.5343,2.461,2.5343,8000.0],["2003-06-12",2.5448,2.5448,2.5134,2.5448,2800.0],["2003-06-13",2.5134,2.5134,2.5134,2.5134,1200.0],["2003-06-16",2.482,2.5553,2.482,2.505,1600.0],["2003-06-17",2.505,2.505,2.505,2.505,0.0],["2003-06-18",2.505,2.505,2.505,2.505,0.0],["2003-06-19",2.482,2.5092,2.417,2.5092,2800.0],["2003-06-20",2.5134,2.5553,2.5134,2.5553,1200.0],["2003-06-23",2.4086,2.4401,2.4086,2.4128,11200.0],["2003-06-24",2.4128,2.4128,2.4128,2.4128,0.0],["2003-06-25",2.3584,2.5134,2.3584,2.5134,4400.0],["2003-06-26",2.4086,2.6788,2.4086,2.6788,24800.0],["2003-06-27",2.6076,2.6076,2.6076,2.6076,800.0],["2003-06-30",2.6076,2.6076,2.6076,2.6076,0.0],["2003-07-01",2.6076,2.6076,2.6076,2.6076,0.0],["2003-07-02",2.6076,2.6076,2.6076,2.6076,0.0],["2003-07-03",2.4296,2.6097,2.4296,2.6097,17200.0],["2003-07-07",2.6097,2.6097,2.6097,2.6097,0.0],["2003-07-08",2.6097,2.6097,2.6097,2.6097,0.0],["2003-07-09",2.5574,2.6495,2.5574,2.6495,7600.0],["2003-07-10",2.6495,2.6495,2.6495,2.6495,2000.0],["2003-07-11",2.5657,2.7102,2.5657,2.7102,4400.0],["2003-07-14",2.7102,2.7102,2.7102,2.7102,2000.0],["2003-07-15",2.7123,2.9008,2.704,2.8066,23600.0],["2003-07-16",2.5636,2.5636,2.5427,2.5427,2000.0],["2003-07-17",2.7207,2.7207,2.4631,2.4631,4800.0],["2003-07-18",2.6181,2.7228,2.5134,2.5134,12000.0],["2003-07-21",2.5134,2.5134,2.5134,2.5134,0.0],["2003-07-22",2.5134,2.5134,2.5134,2.5134,0.0],["2003-07-23",2.4631,2.5134,2.1489,2.306,38800.0],["2003-07-24",2.3039,2.6872,2.3039,2.6872,25200.0],["2003-07-25",2.6851,2.6914,2.6851,2.6914,2400.0],["2003-07-28",2.5762,2.5762,2.5762,2.5762,4400.0],["2003-07-29",2.5553,2.5553,2.5553,2.5553,400.0],["2003-07-30",2.5216,2.5216,2.5216,2.5216,2000.0],["2003-07-31",2.6225,2.6225,2.549,2.549,20800.0],["2003-08-01",2.549,2.549,2.549,2.549,400.0],["2003-08-04",2.5321,2.5321,2.5216,2.5237,14000.0],["2003-08-05",2.5153,2.5595,2.5153,2.5595,8800.0],["2003-08-06",2.5321,2.5342,2.3872,2.4292,16400.0],["2003-08-07",2.4964,2.5616,2.4964,2.5616,800.0],["2003-08-08",2.4271,2.4271,2.4271,2.4271,400.0],["2003-08-11",2.425,2.5637,2.425,2.5637,7200.0],["2003-08-12",2.4985,2.6246,2.4187,2.6246,22800.0],["2003-08-13",2.6057,2.6057,2.5069,2.5279,14000.0],["2003-08-14",2.5889,2.5889,2.5174,2.5342,4400.0],["2003-08-15",2.5342,2.5342,2.5342,2.5342,0.0],["2003-08-18",2.5637,2.5847,2.5532,2.5721,10000.0],["2003-08-19",2.5721,2.6057,2.5006,2.5616,38800.0],["2003-08-20",2.5616,2.5616,2.5616,2.5616,0.0],["2003-08-21",2.57,2.6057,2.57,2.5931,34400.0],["2003-08-22",2.5805,2.6141,2.57,2.5952,14800.0],["2003-08-25",2.5952,2.5952,2.5952,2.5952,0.0],["2003-08-26",2.6057,2.6057,2.5427,2.5868,7200.0],["2003-08-27",2.5511,2.5763,2.5511,2.5658,7600.0],["2003-08-28",2.5469,2.5469,2.5469,2.5469,3200.0],["2003-08-29",2.5826,2.5826,2.5258,2.5258,5200.0],["2003-09-02",2.5847,2.6036,2.5637,2.6036,4800.0],["2003-09-03",2.5868,2.6057,2.5426,2.6036,4800.0],["2003-09-04",2.549,2.549,2.5237,2.5237,4800.0],["2003-09-05",2.446,2.549,2.446,2.5069,4000.0],["2003-09-08",2.4586,2.6036,2.4166,2.5511,12800.0],["2003-09-09",2.5342,2.6036,2.3935,2.3935,5200.0],["2003-09-10",2.6036,2.6246,2.5216,2.6246,7600.0],["2003-09-11",2.5952,2.6204,2.5721,2.6204,12400.0],["2003-09-12",2.5427,2.6099,2.5427,2.6099,7200.0],["2003-09-15",2.5321,2.5321,2.4586,2.5216,3600.0],["2003-09-16",2.4628,2.6267,2.4628,2.6267,18800.0],["2003-09-17",2.5637,2.5637,2.4355,2.5237,8800.0],["2003-09-18",2.5258,2.5258,2.4796,2.4796,7200.0],["2003-09-19",2.4754,2.6435,2.4376,2.549,10000.0],["2003-09-22",2.4775,2.6666,2.4775,2.6246,13200.0],["2003-09-23",2.6099,2.6099,2.4901,2.5742,4400.0],["2003-09-24",2.6078,2.6078,2.6057,2.6078,3200.0],["2003-09-25",2.6036,2.6708,2.6036,2.6141,25200.0],["2003-09-26",2.6057,2.6057,2.5532,2.5784,4000.0],["2003-09-29",2.5532,2.5532,2.5532,2.5532,400.0],["2003-09-30",2.5931,2.5931,2.5931,2.5931,800.0],["2003-10-01",2.5847,2.6267,2.5216,2.5216,50800.0],["2003-10-02",2.5784,2.633,2.5616,2.5637,7200.0],["2003-10-03",2.5742,2.6687,2.5742,2.6687,8400.0],["2003-10-06",2.633,2.7318,2.633,2.7318,3600.0],["2003-10-07",2.7087,2.8326,2.7024,2.8326,7200.0],["2003-10-08",2.8326,2.8326,2.8326,2.8326,0.0],["2003-10-09",2.6246,2.7423,2.5721,2.7423,14400.0],["2003-10-10",2.7423,2.7423,2.7423,2.7423,0.0],["2003-10-13",2.7129,2.7129,2.7108,2.7108,1600.0],["2003-10-14",2.7486,2.7843,2.7045,2.7045,2000.0],["2003-10-15",2.7696,2.7696,2.7696,2.7696,2000.0],["2003-10-16",2.7318,2.7318,2.6498,2.6498,14000.0],["2003-10-17",2.6687,2.6687,2.6519,2.6519,10000.0],["2003-10-20",2.6435,2.6435,2.5658,2.5658,3600.0],["2003-10-21",2.6267,2.6267,2.6267,2.6267,400.0],["2003-10-22",2.675,2.6792,2.675,2.6792,2400.0],["2003-10-23",2.6645,2.6792,2.6645,2.6792,3600.0],["2003-10-24",2.6309,2.633,2.2106,2.5742,11200.0],["2003-10-27",2.4859,2.6246,2.4649,2.6246,3200.0],["2003-10-28",2.5532,2.8347,2.5532,2.8158,42000.0],["2003-10-29",2.5469,2.8032,2.3136,2.5721,9600.0],["2003-10-30",2.6859,2.6859,2.6859,2.6859,400.0],["2003-10-31",2.6438,2.7154,2.4624,2.6838,12400.0],["2003-11-03",2.5215,2.5215,2.5109,2.5109,3600.0],["2003-11-04",2.492,2.5657,2.492,2.5657,5200.0],["2003-11-05",2.5932,2.6353,2.5932,2.6353,4800.0],["2003-11-06",2.6353,2.6459,2.6353,2.6459,2800.0],["2003-11-07",2.5299,2.5299,2.4877,2.5151,2800.0],["2003-11-10",2.5299,2.5299,2.5299,2.5299,6800.0],["2003-11-11",2.5299,2.5299,2.5299,2.5299,0.0],["2003-11-12",2.5299,2.5404,2.4709,2.4983,28400.0],["2003-11-13",2.4983,2.5531,2.4877,2.4983,9200.0],["2003-11-14",2.5531,2.5974,2.5531,2.5974,4000.0],["2003-11-17",2.5974,2.5974,2.5974,2.5974,0.0],["2003-11-18",2.5974,2.5974,2.5974,2.5974,0.0],["2003-11-19",2.5046,2.5995,2.5046,2.5995,4000.0],["2003-11-20",2.4772,2.5194,2.4772,2.5194,1600.0],["2003-11-21",2.5194,2.5194,2.5088,2.5088,8000.0],["2003-11-24",2.5299,2.5299,2.5257,2.5299,2800.0],["2003-11-25",2.5721,2.5721,2.5721,2.5721,3200.0],["2003-11-26",2.5826,2.5932,2.5826,2.5932,3200.0],["2003-11-28",2.5932,2.5932,2.5932,2.5932,1600.0],["2003-12-01",2.5932,2.5932,2.5109,2.5636,4800.0],["2003-12-02",2.57,2.6543,2.57,2.6543,1600.0],["2003-12-03",2.5847,2.5847,2.5826,2.5847,6800.0],["2003-12-04",2.5826,2.5826,2.5826,2.5826,2000.0],["2003-12-05",2.5826,2.5826,2.5826,2.5826,0.0],["2003-12-08",2.532,2.6142,2.532,2.6142,7200.0],["2003-12-09",2.688,2.688,2.6564,2.6564,1200.0],["2003-12-10",2.688,2.7787,2.688,2.7787,3200.0],["2003-12-11",2.7934,2.7934,2.7407,2.7934,3600.0],["2003-12-12",2.6733,2.8461,2.6733,2.8461,10800.0],["2003-12-15",2.8251,2.8251,2.5974,2.7407,6000.0],["2003-12-16",2.7407,2.7407,2.7407,2.7407,400.0],["2003-12-17",2.7934,2.7934,2.7407,2.7407,800.0],["2003-12-18",2.7407,2.7407,2.7407,2.7407,0.0],["2003-12-19",2.6353,2.6353,2.6353,2.6353,8000.0],["2003-12-22",2.7407,2.7407,2.6353,2.6353,6000.0],["2003-12-23",2.7745,2.7829,2.7196,2.7196,6000.0],["2003-12-24",2.7196,2.7196,2.7196,2.7196,0.0],["2003-12-26",2.7597,2.7597,2.7597,2.7597,800.0],["2003-12-29",2.7597,2.7597,2.7597,2.7597,0.0],["2003-12-30",2.7597,2.7597,2.7597,2.7597,0.0],["2003-12-31",2.6585,2.7934,2.6585,2.7934,2800.0],["2004-01-02",2.7428,2.7745,2.7091,2.7091,116800.0],["2004-01-05",2.7112,2.7112,2.6037,2.6037,74400.0],["2004-01-06",2.6459,2.6459,2.6459,2.6459,6000.0],["2004-01-07",2.7934,2.9052,2.7407,2.9052,11600.0],["2004-01-08",2.9052,2.9052,2.9052,2.9052,0.0],["2004-01-09",2.6459,2.6459,2.6395,2.6395,4400.0],["2004-01-12",2.6564,2.6564,2.6522,2.6522,4800.0],["2004-01-13",2.6522,2.6522,2.6522,2.6522,0.0],["2004-01-14",2.6522,2.6522,2.6522,2.6522,0.0],["2004-01-15",2.6522,2.6522,2.6522,2.6522,0.0],["2004-01-16",2.6606,2.7407,2.6606,2.7407,4000.0],["2004-01-20",2.7407,2.7934,2.7407,2.7934,1200.0],["2004-01-21",2.7934,2.7934,2.7934,2.7934,0.0],["2004-01-22",2.7934,2.7934,2.7934,2.7934,0.0],["2004-01-23",2.7934,2.7934,2.7934,2.7934,0.0],["2004-01-26",2.7934,2.901,2.7934,2.8988,10400.0],["2004-01-27",2.9199,2.941,2.9199,2.941,8000.0],["2004-01-28",2.9494,2.9516,2.9494,2.9516,8800.0],["2004-01-29",2.8057,2.9642,2.8057,2.9642,7200.0],["2004-01-30",2.9642,2.9642,2.9642,2.9642,0.0],["2004-02-02",2.7697,2.7697,2.7697,2.7697,12000.0],["2004-02-03",2.7697,2.7697,2.7697,2.7697,0.0],["2004-02-04",2.812,2.812,2.812,2.812,1200.0],["2004-02-05",2.8099,3.3025,2.8099,3.2983,141600.0],["2004-02-06",3.3089,3.5668,3.0361,3.2243,92000.0],["2004-02-09",3.3406,3.4569,3.2391,3.4569,33200.0],["2004-02-10",3.0446,3.4865,2.9685,3.4865,18800.0],["2004-02-11",3.4357,3.5414,3.4357,3.5414,9600.0],["2004-02-12",3.3448,3.5097,3.3448,3.3512,4000.0],["2004-02-13",3.5076,3.5076,3.5076,3.5076,1200.0],["2004-02-17",3.5203,3.5203,3.4886,3.5203,8400.0],["2004-02-18",3.5309,3.552,3.5097,3.552,4400.0],["2004-02-19",3.5499,3.5499,3.4886,3.4886,6800.0],["2004-02-20",3.3829,3.5203,3.3512,3.5203,4000.0],["2004-02-23",3.3829,3.6789,3.33,3.5943,44000.0],["2004-02-24",3.645,3.9876,3.626,3.7529,155200.0],["2004-02-25",3.9009,4.0383,3.8057,3.9114,74000.0],["2004-02-26",3.7,3.9854,3.3871,3.6154,28000.0],["2004-02-27",3.884,3.884,3.6049,3.6154,6000.0],["2004-03-01",3.6472,3.8586,3.626,3.7,17600.0],["2004-03-02",3.7486,3.884,3.7486,3.8797,3600.0],["2004-03-03",3.9051,3.9051,3.6514,3.7529,5600.0],["2004-03-04",3.6324,3.7634,3.6324,3.7634,14400.0],["2004-03-05",3.6345,3.7,3.4928,3.6472,26400.0],["2004-03-08",3.5943,3.7846,3.366,3.755,17200.0],["2004-03-09",3.755,3.755,3.755,3.755,0.0],["2004-03-10",3.6746,3.6746,3.1736,3.5943,16000.0],["2004-03-11",3.5837,3.8586,3.5837,3.7571,49200.0],["2004-03-12",3.7508,3.9114,3.7508,3.8269,16400.0],["2004-03-15",3.7169,3.7212,3.5901,3.7212,4800.0],["2004-03-16",3.7212,3.7212,3.5922,3.5964,29600.0],["2004-03-17",3.6894,3.6894,3.6894,3.6894,2000.0],["2004-03-18",3.5943,3.6514,3.5943,3.6514,4400.0],["2004-03-19",3.6514,3.6514,3.6514,3.6514,0.0],["2004-03-22",3.5732,3.8269,3.5414,3.8269,18000.0],["2004-03-23",3.7317,3.8586,3.7,3.8374,20400.0],["2004-03-24",3.8374,3.8374,3.8374,3.8374,0.0],["2004-03-25",3.8586,3.8692,3.7719,3.8692,46000.0],["2004-03-26",3.8797,3.8797,3.2666,3.6577,26000.0],["2004-03-29",3.6641,3.8036,3.6641,3.8036,4400.0],["2004-03-30",3.8036,3.8163,3.8036,3.8163,2800.0],["2004-03-31",3.8163,3.996,3.8163,3.996,18400.0],["2004-04-01",4.0172,4.2053,3.8184,4.0996,86400.0],["2004-04-02",4.0996,4.5034,4.0996,4.4717,114400.0],["2004-04-05",4.4506,4.9475,4.4506,4.8904,196800.0],["2004-04-06",4.9052,4.9348,4.6726,4.8692,132400.0],["2004-04-07",4.9453,5.7086,4.421,5.1399,730400.0],["2004-04-08",5.3555,5.4655,4.6832,4.865,214400.0],["2004-04-12",5.0743,5.6769,4.7043,5.18,140000.0],["2004-04-13",5.3893,5.3893,5.0785,5.1081,54400.0],["2004-04-14",4.8142,5.3365,4.8142,4.9686,38400.0],["2004-04-15",4.9792,5.1906,4.8142,4.884,29200.0],["2004-04-16",4.884,4.884,4.1377,4.4083,161600.0],["2004-04-19",4.1229,4.5986,4.1229,4.4421,62400.0],["2004-04-20",4.2497,4.3639,4.199,4.2286,32400.0],["2004-04-21",4.1229,4.2497,3.8057,4.0425,94800.0],["2004-04-22",4.2286,4.2286,3.9178,4.1334,74000.0],["2004-04-23",4.1229,4.1229,4.0383,4.0383,25600.0],["2004-04-26",3.9537,4.2286,3.9537,4.1356,16800.0],["2004-04-27",4.44,4.7064,4.1757,4.2518,162800.0],["2004-04-28",4.0912,4.2413,4.0912,4.144,31200.0],["2004-04-29",4.0911,4.1059,3.8262,3.8262,40800.0],["2004-04-30",3.7733,3.9025,3.305,3.3453,87600.0],["2004-05-03",3.2627,3.5529,3.1398,3.3686,85600.0],["2004-05-04",3.1949,3.3898,3.1949,3.3834,34400.0],["2004-05-05",3.2542,4.2139,3.2542,3.608,72400.0],["2004-05-06",3.625,3.6906,3.4046,3.4152,7600.0],["2004-05-07",3.3389,3.4322,3.3389,3.4067,10400.0],["2004-05-10",3.1377,3.4004,3.0974,3.286,45200.0],["2004-05-11",3.3029,3.3241,3.3029,3.3241,4000.0],["2004-05-12",3.286,3.2987,3.286,3.2987,2000.0],["2004-05-13",3.3008,3.3008,3.3008,3.3008,800.0],["2004-05-14",3.3072,3.7775,3.3072,3.6758,23200.0],["2004-05-17",3.7902,3.7902,3.4894,3.5063,7600.0],["2004-05-18",3.305,3.555,3.305,3.555,2000.0],["2004-05-19",3.7309,3.7309,3.4745,3.6546,13600.0],["2004-05-20",3.3983,3.8559,3.3983,3.8559,22400.0],["2004-05-21",3.8072,3.8559,3.6567,3.805,6800.0],["2004-05-24",3.805,3.805,3.805,3.805,0.0],["2004-05-25",3.4851,3.7245,3.4851,3.5699,7600.0],["2004-05-26",3.4745,3.6038,3.4745,3.6038,12400.0],["2004-05-27",3.6928,3.6928,3.4851,3.5911,6000.0],["2004-05-28",3.5593,3.7267,3.5593,3.7267,2400.0],["2004-06-01",3.5593,3.7076,3.5593,3.6885,12000.0],["2004-06-02",3.6779,3.9067,3.6779,3.7923,15200.0],["2004-06-03",3.4555,3.8029,3.4555,3.6567,11600.0],["2004-06-04",3.5699,3.7923,3.5063,3.7923,8000.0],["2004-06-07",3.7097,3.7097,3.5995,3.6758,7200.0],["2004-06-08",3.9597,3.9597,3.7288,3.7584,4800.0],["2004-06-09",3.6991,3.7944,3.6991,3.7944,2400.0],["2004-06-10",3.7944,3.7944,3.7944,3.7944,0.0],["2004-06-14",3.4555,3.9618,3.4555,3.7605,15600.0],["2004-06-15",3.8834,4.2161,3.8834,4.0783,68800.0],["2004-06-16",4.1292,4.1313,4.0487,4.1313,12400.0],["2004-06-17",4.1313,4.1716,3.983,4.1716,16400.0],["2004-06-18",4.1843,4.1843,4.0466,4.0466,14800.0],["2004-06-21",4.0677,4.1059,3.9851,4.1038,10000.0],["2004-06-22",4.1038,4.1038,4.1038,4.1038,0.0],["2004-06-23",4.1059,4.1059,4.0932,4.0995,6800.0],["2004-06-24",3.983,4.072,3.983,3.9957,8400.0],["2004-06-25",3.9936,4.0402,3.983,3.983,9200.0],["2004-06-28",3.983,4.0889,3.93,4.0783,12800.0],["2004-06-29",4.0381,4.0381,4.0381,4.0381,8400.0],["2004-06-30",4.0889,4.2182,4.0889,4.2182,8000.0],["2004-07-01",4.1334,4.1843,3.8771,4.0889,6400.0],["2004-07-02",4.2351,4.2351,4.1631,4.1949,22800.0],["2004-07-06",4.2309,4.2372,4.2266,4.2266,3600.0],["2004-07-07",4.2266,4.2372,4.2161,4.2372,11600.0],["2004-07-08",4.2309,4.2309,4.1949,4.2161,13200.0],["2004-07-09",4.1843,4.1843,4.1313,4.1313,2400.0],["2004-07-12",4.0254,4.2372,4.0254,4.2139,11200.0],["2004-07-13",4.2139,4.2139,4.2139,4.2139,0.0],["2004-07-14",4.2139,4.2139,4.2139,4.2139,0.0],["2004-07-15",4.2118,4.2372,4.1716,4.1716,6000.0],["2004-07-16",4.2372,4.2372,4.108,4.108,5600.0],["2004-07-19",4.108,4.108,4.108,4.108,0.0],["2004-07-20",4.2881,4.2881,4.2881,4.2881,1200.0],["2004-07-21",4.2351,4.2796,4.2055,4.2055,10800.0],["2004-07-22",4.2372,4.2372,4.2372,4.2372,400.0],["2004-07-23",4.1949,4.2055,4.1949,4.2055,800.0],["2004-07-26",4.2351,4.2351,4.2351,4.2351,1600.0],["2004-07-27",4.2351,4.2351,4.2351,4.2351,400.0],["2004-07-28",4.2055,4.2055,4.0254,4.0254,4400.0],["2004-07-29",4.0254,4.0254,4.0254,4.0254,0.0],["2004-07-30",4.2351,4.3644,3.6059,3.7288,188000.0],["2004-08-02",2.9745,3.8223,2.9745,3.7181,34000.0],["2004-08-03",3.7139,3.7181,3.7139,3.7181,1200.0],["2004-08-04",3.7181,3.7181,3.7181,3.7181,0.0],["2004-08-05",3.7373,3.7373,3.7181,3.7181,2800.0],["2004-08-06",3.6119,3.6735,3.6119,3.6162,6800.0],["2004-08-09",3.6162,3.6162,3.6162,3.6162,0.0],["2004-08-10",3.3994,3.6438,3.3994,3.5269,10000.0],["2004-08-11",3.5269,3.5269,3.5269,3.5269,0.0],["2004-08-12",3.4292,3.5545,3.4292,3.5524,2400.0],["2004-08-13",3.4101,3.5439,3.4101,3.5439,800.0],["2004-08-16",3.5439,3.5439,3.5439,3.5439,0.0],["2004-08-17",3.6013,3.6013,3.2635,3.5291,26400.0],["2004-08-18",3.4526,3.6119,3.4526,3.4547,9600.0],["2004-08-19",3.597,3.6119,3.4526,3.4526,15200.0],["2004-08-20",3.597,3.6119,3.4674,3.6119,27200.0],["2004-08-23",3.7118,3.7181,3.6204,3.716,7600.0],["2004-08-24",3.6757,3.7351,3.6459,3.7181,6400.0],["2004-08-25",3.7181,3.7181,3.5907,3.5907,3200.0],["2004-08-26",3.58,3.7118,3.4526,3.7118,5200.0],["2004-08-27",3.7118,3.7118,3.7118,3.7118,0.0],["2004-08-30",3.5099,3.5142,3.5099,3.5142,1600.0],["2004-08-31",3.5142,3.5142,3.5142,3.5142,0.0],["2004-09-01",3.5142,3.5142,3.5142,3.5142,0.0],["2004-09-02",3.5142,3.5142,3.5142,3.5142,0.0],["2004-09-03",3.5142,3.5142,3.5142,3.5142,0.0],["2004-09-07",3.6969,3.7266,3.6332,3.6948,5600.0],["2004-09-08",3.7691,3.8669,3.6417,3.7946,46000.0],["2004-09-09",3.7713,3.9306,3.7713,3.9306,41200.0],["2004-09-10",3.8669,4.1431,3.8669,4.1431,23600.0],["2004-09-13",3.7181,4.3024,3.7181,4.0772,8400.0],["2004-09-14",4.0772,4.0772,4.0772,4.0772,0.0],["2004-09-15",4.0772,4.0772,4.0772,4.0772,0.0],["2004-09-16",4.0751,4.0793,3.9837,4.0368,108400.0],["2004-09-17",4.0687,4.1155,4.0007,4.0007,8000.0],["2004-09-20",4.0007,4.0007,4.0007,4.0007,0.0],["2004-09-21",4.0007,4.0007,4.0007,4.0007,0.0],["2004-09-22",3.9561,3.9561,3.9561,3.9561,400.0],["2004-09-23",3.9561,3.9561,3.8817,3.8817,2000.0],["2004-09-24",3.8562,3.9306,3.8308,3.9306,10800.0],["2004-09-27",5.1842,6.0765,5.0057,5.5836,2900000.0],["2004-09-28",5.9682,6.0361,5.3265,5.5114,936000.0],["2004-09-29",5.6707,7.1176,5.4582,7.0623,3824400.0],["2004-09-30",7.0241,7.2047,6.391,6.5121,2432000.0],["2004-10-01",6.9264,7.0645,6.4313,6.7734,1085600.0],["2004-10-04",6.9264,7.2047,5.9724,6.0744,2044400.0],["2004-10-05",5.949,6.4356,5.949,6.2252,772400.0],["2004-10-06",6.2252,6.7734,5.8853,6.4929,1247200.0],["2004-10-07",6.5227,6.5227,6.0638,6.1275,447600.0],["2004-10-08",5.9958,6.4483,5.9958,6.068,394000.0],["2004-10-11",5.949,6.3506,5.8853,6.068,326000.0],["2004-10-12",5.949,5.949,5.6665,5.7939,413600.0],["2004-10-13",5.847,5.949,5.5496,5.5942,316000.0],["2004-10-14",5.5496,5.7472,5.3541,5.4264,193600.0],["2004-10-15",5.335,6.3973,5.335,6.1041,1551600.0],["2004-10-18",5.966,6.4696,5.8534,6.0128,336800.0],["2004-10-19",6.017,6.1849,5.641,5.7026,210000.0],["2004-10-20",5.7259,5.9214,5.5772,5.8024,210400.0],["2004-10-21",5.9235,6.2359,5.6452,6.0234,329600.0],["2004-10-22",5.949,6.1296,5.6303,5.6813,169600.0],["2004-10-25",5.9044,5.9044,5.539,5.556,118000.0],["2004-10-26",5.5836,5.7302,5.3796,5.5772,155200.0],["2004-10-27",5.3626,5.6622,5.3116,5.5284,115200.0],["2004-10-28",5.5029,5.607,5.4179,5.4922,70400.0],["2004-10-29",6.431,6.4395,5.5987,5.6561,1124400.0],["2004-11-01",5.6625,5.7243,5.4816,5.5604,267200.0],["2004-11-02",5.4497,5.6689,5.3964,5.4177,206000.0],["2004-11-03",5.6263,5.6263,5.3326,5.405,206000.0],["2004-11-04",5.3879,5.5029,5.3241,5.3688,146800.0],["2004-11-05",5.4262,5.4284,5.0452,5.1261,467600.0],["2004-11-08",5.0622,5.5305,5.0622,5.488,282800.0],["2004-11-09",5.3752,5.5774,5.1474,5.2325,348800.0],["2004-11-10",5.3411,5.8222,5.2602,5.5753,791200.0],["2004-11-11",5.7094,5.7158,5.3773,5.3986,130800.0],["2004-11-12",5.3751,5.8924,5.2325,5.6412,843200.0],["2004-11-15",5.7158,5.7966,5.6412,5.7179,240000.0],["2004-11-16",5.6625,6.0351,5.5902,5.7988,293200.0],["2004-11-17",5.9606,5.9606,5.6519,5.737,136400.0],["2004-11-18",5.7988,6.0989,5.7477,5.8094,277600.0],["2004-11-19",5.8818,5.8818,5.7477,5.8179,32800.0],["2004-11-22",5.8328,5.8328,5.6412,5.6945,113200.0],["2004-11-23",5.8179,5.8179,5.6114,5.6987,22000.0],["2004-11-24",5.7456,5.7456,5.5561,5.6519,38400.0],["2004-11-26",5.6625,5.6625,5.4709,5.5327,73600.0],["2004-11-29",5.4497,5.7072,5.2581,5.4709,156400.0],["2004-11-30",5.6774,5.6774,5.3879,5.3986,44400.0],["2004-12-01",5.6093,5.6093,5.3432,5.4518,87200.0],["2004-12-02",5.4709,5.4709,5.1772,5.2794,108400.0],["2004-12-03",5.2155,5.3219,5.058,5.1708,241600.0],["2004-12-06",5.4262,5.4262,5.1708,5.2879,69200.0],["2004-12-07",5.2048,5.3645,5.2048,5.273,81600.0],["2004-12-08",5.356,5.356,5.1218,5.2219,48000.0],["2004-12-09",5.2219,5.3219,5.1325,5.1623,36400.0],["2004-12-10",5.1623,5.2772,5.0324,5.0558,91200.0],["2004-12-13",5.058,5.2048,4.8855,4.9728,119600.0],["2004-12-14",4.8749,5.1559,4.8749,5.0196,80400.0],["2004-12-15",5.1091,5.1091,4.9217,4.9835,32400.0],["2004-12-16",5.1048,5.1048,4.9196,4.9366,64400.0],["2004-12-17",4.9302,5.0218,4.8323,4.9366,168400.0],["2004-12-20",4.8962,4.9941,4.8962,4.9281,20800.0],["2004-12-21",4.9281,4.9707,4.8153,4.8472,122400.0],["2004-12-22",4.8025,4.8919,4.8025,4.8642,56000.0],["2004-12-23",4.8515,4.8536,4.8259,4.8323,36000.0],["2004-12-27",4.8642,5.0133,4.8642,5.0133,64800.0],["2004-12-28",5.0835,5.1814,5.0111,5.141,57200.0],["2004-12-29",5.1623,5.2155,5.1303,5.1644,60400.0],["2004-12-30",5.1878,5.2623,5.1154,5.2517,88000.0],["2004-12-31",5.3006,5.405,5.2496,5.3581,112400.0],["2005-01-03",5.4262,5.5178,5.3113,5.3517,88800.0],["2005-01-04",5.3751,5.405,5.0665,5.0729,130400.0],["2005-01-05",5.0686,5.124,4.8323,4.9047,71200.0],["2005-01-06",4.8195,4.8898,4.8195,4.8749,18400.0],["2005-01-07",4.8642,4.8728,4.8153,4.843,51200.0],["2005-01-10",4.8451,4.8664,4.843,4.843,24400.0],["2005-01-11",4.8642,4.8855,4.8217,4.843,74400.0],["2005-01-12",4.843,4.8749,4.8132,4.8472,14800.0],["2005-01-13",4.8962,5.0558,4.8068,4.8217,58800.0],["2005-01-14",4.8238,4.8642,4.645,4.6684,41200.0],["2005-01-18",4.8749,4.9728,4.6727,4.6854,22400.0],["2005-01-19",4.7472,4.7472,4.5981,4.6641,39200.0],["2005-01-20",4.5343,4.6641,4.5024,4.6109,18800.0],["2005-01-21",4.6194,4.6833,4.6088,4.6088,8800.0],["2005-01-24",4.5854,4.6194,4.4896,4.5173,39600.0],["2005-01-25",4.5981,4.6769,4.513,4.5173,8800.0],["2005-01-26",4.6152,4.6556,4.5769,4.6045,16000.0],["2005-01-27",4.662,4.7152,4.6237,4.6982,17600.0],["2005-01-28",4.7088,5.075,4.6939,4.8877,57600.0],["2005-01-31",4.909,4.9879,4.8002,4.9879,68400.0],["2005-02-01",5.1159,5.1159,4.9111,4.9303,36800.0],["2005-02-02",4.9133,5.0605,4.9069,4.909,46000.0],["2005-02-03",4.909,5.0861,4.8322,4.9154,6400.0],["2005-02-04",4.9069,5.0605,4.7469,5.0605,32000.0],["2005-02-07",5.0434,5.1202,5.0434,5.1095,22000.0],["2005-02-08",5.1181,5.1671,5.0711,5.1394,21200.0],["2005-02-09",5.1394,5.1693,5.0562,5.1693,16400.0],["2005-02-10",5.1821,5.3122,5.1821,5.3122,19200.0],["2005-02-11",5.3314,5.3335,5.1757,5.2909,43200.0],["2005-02-14",5.2098,5.3335,5.2098,5.3015,64000.0],["2005-02-15",5.2589,5.2802,5.2311,5.2311,10400.0],["2005-02-16",5.2333,5.2461,5.1223,5.2461,22400.0],["2005-02-17",5.2439,5.2866,5.2439,5.2461,9200.0],["2005-02-18",5.325,5.325,5.2034,5.3186,12800.0],["2005-02-22",5.4509,5.8648,5.0029,5.0349,210400.0],["2005-02-23",5.0413,5.0413,4.8706,4.9175,67600.0],["2005-02-24",4.8706,4.8706,4.7618,4.8535,57200.0],["2005-02-25",4.8365,5.0925,4.7575,4.9602,42000.0],["2005-02-28",4.909,4.9645,4.8109,4.8599,12400.0],["2005-03-01",5.0434,5.0434,4.8599,4.8621,24400.0],["2005-03-02",4.8599,4.9645,4.8599,4.8855,9200.0],["2005-03-03",4.8855,4.9794,4.8535,4.8557,27600.0],["2005-03-04",4.8599,4.9538,4.8535,4.9538,13600.0],["2005-03-07",5.0733,5.0733,4.9623,4.9623,21600.0],["2005-03-08",4.7575,5.0541,4.7575,4.8941,5600.0],["2005-03-09",4.9325,4.9879,4.9325,4.9325,5600.0],["2005-03-10",4.9325,4.9325,4.9325,4.9325,0.0],["2005-03-11",4.9069,4.9303,4.9069,4.9239,17600.0],["2005-03-14",4.9111,4.9111,4.9026,4.9026,4400.0],["2005-03-15",4.8535,4.9261,4.8471,4.9261,6800.0],["2005-03-16",4.8557,4.9069,4.8557,4.8599,5200.0],["2005-03-17",4.8002,4.8002,4.8002,4.8002,800.0],["2005-03-18",4.8514,5.2141,4.8514,5.1522,181200.0],["2005-03-21",5.2375,5.3079,5.1202,5.3079,86000.0],["2005-03-22",5.3207,5.3207,5.197,5.2653,12800.0],["2005-03-23",5.1863,5.2269,5.1415,5.2269,20000.0],["2005-03-24",5.2269,5.4039,5.2269,5.4039,43600.0],["2005-03-28",5.3826,5.5448,5.3335,5.4487,81200.0],["2005-03-29",5.4807,5.4807,5.3378,5.3783,33200.0],["2005-03-30",5.3485,5.3783,5.3442,5.3463,6000.0],["2005-03-31",5.3421,5.5384,5.3421,5.4637,42400.0],["2005-04-01",5.9736,6.0269,5.5896,5.8221,333200.0],["2005-04-04",5.9672,5.9672,5.6258,5.6429,18000.0],["2005-04-05",5.6536,6.1976,5.6536,6.125,265200.0],["2005-04-06",6.1421,6.7821,6.1357,6.3981,120000.0],["2005-04-07",6.4067,6.4856,6.108,6.4003,9600.0],["2005-04-08",6.2936,6.3277,6.1869,6.1997,19200.0],["2005-04-11",6.1912,6.2018,5.9842,5.997,19200.0],["2005-04-12",6.0269,6.1464,6.0269,6.0802,20000.0],["2005-04-13",6.1741,6.1741,5.9821,5.9821,12000.0],["2005-04-14",6.0269,6.0269,5.5149,5.6962,72000.0],["2005-04-15",5.6941,5.6941,5.0818,5.2546,106400.0],["2005-04-18",5.2994,5.4274,5.2546,5.3613,18400.0],["2005-04-19",5.4552,5.5896,5.4402,5.4786,37200.0],["2005-04-20",5.5469,5.564,5.517,5.5469,9200.0],["2005-04-21",5.6152,5.6536,5.5917,5.6536,5600.0],["2005-04-22",5.2866,5.6258,5.2866,5.5853,14000.0],["2005-04-25",6.2445,6.3789,5.8882,6.1037,250400.0],["2005-04-26",6.4003,6.6115,6.1016,6.332,262800.0],["2005-04-27",6.3128,6.6605,6.0909,6.5645,148000.0],["2005-04-28",6.5987,6.6605,6.3683,6.3683,58800.0],["2005-04-29",6.5157,6.5157,6.1439,6.1781,25600.0],["2005-05-02",6.0798,6.1225,6.0434,6.0798,41600.0],["2005-05-03",5.9366,6.099,5.9344,6.0413,80400.0],["2005-05-04",6.0392,6.3618,6.0392,6.287,124400.0],["2005-05-05",6.2443,6.4238,6.2443,6.4217,23600.0],["2005-05-06",6.4644,6.5178,6.287,6.5178,27200.0],["2005-05-09",6.5392,6.7315,6.3896,6.5435,66800.0],["2005-05-10",6.4195,6.6311,6.3853,6.5926,55600.0],["2005-05-11",6.5243,6.6247,6.4644,6.6247,100400.0],["2005-05-12",6.5285,6.7294,6.5285,6.6888,62000.0],["2005-05-13",6.6268,6.7102,6.582,6.582,24000.0],["2005-05-16",6.7315,6.8384,6.6033,6.6247,92800.0],["2005-05-17",6.6567,6.7209,6.6461,6.7209,26000.0],["2005-05-18",6.6482,6.9089,6.629,6.7679,138800.0],["2005-05-19",6.8704,6.8704,6.7486,6.7721,25200.0],["2005-05-20",6.9346,6.9559,6.8256,6.9046,61200.0],["2005-05-23",7.0649,7.1589,6.8918,7.1376,72800.0],["2005-05-24",7.2124,7.4795,7.1589,7.4795,108800.0],["2005-05-25",7.3384,7.4923,7.3384,7.4795,48400.0],["2005-05-26",7.3385,7.5329,7.3385,7.5329,74400.0],["2005-05-27",7.5842,7.7594,7.347,7.6505,105200.0],["2005-05-31",7.7936,8.1206,7.7252,7.9838,176000.0],["2005-06-01",7.9838,8.2595,7.9838,8.08,141600.0],["2005-06-02",8.2274,8.2274,7.9774,8.0971,95600.0],["2005-06-03",8.2702,8.2702,7.488,7.8364,116800.0],["2005-06-06",8.0928,8.0928,7.7466,7.8,147200.0],["2005-06-07",7.9496,7.9496,7.6611,7.7509,43200.0],["2005-06-08",7.7466,7.8577,7.7039,7.7274,14000.0],["2005-06-09",7.6505,7.9603,7.6505,7.8513,14400.0],["2005-06-10",7.8257,7.8257,7.7488,7.7488,5600.0],["2005-06-13",7.9261,7.9646,7.7594,7.9069,24000.0],["2005-06-14",7.8513,8.1206,7.8513,7.9432,28000.0],["2005-06-15",8.1227,8.2018,8.0479,8.1676,16800.0],["2005-06-16",8.2232,8.2232,8.0458,8.112,16800.0],["2005-06-17",8.018,8.018,7.6462,7.9069,23600.0],["2005-06-20",8.0949,8.1697,7.9304,8.1697,38800.0],["2005-06-21",8.0351,8.3022,7.8577,8.2915,37200.0],["2005-06-22",8.1676,8.2274,8.1249,8.1249,5600.0],["2005-06-23",8.268,8.268,8.0116,8.2168,18800.0],["2005-06-24",8.0159,8.2232,7.5885,7.721,38800.0],["2005-06-27",7.5308,7.5992,6.4986,6.6525,230800.0],["2005-06-28",6.5862,7.1589,6.5478,7.1589,95600.0],["2005-06-29",7.0756,7.1824,6.7615,6.7615,67600.0],["2005-06-30",7.1589,7.1589,6.8662,6.9004,27600.0],["2005-07-01",6.817,7.097,6.7144,6.832,22800.0],["2005-07-05",6.411,6.8897,6.411,6.7508,87600.0],["2005-07-06",6.7337,7.0051,6.7337,6.9944,11200.0],["2005-07-07",7.035,7.035,6.7871,6.7892,18800.0],["2005-07-08",7.0521,7.0521,6.738,6.7828,11600.0],["2005-07-11",6.7102,6.8384,6.5905,6.8384,133200.0],["2005-07-12",6.7315,7.0841,6.5734,7.0841,261200.0],["2005-07-13",7.1162,7.6697,7.1162,7.4218,203600.0],["2005-07-14",7.0521,7.4026,7.0521,7.3128,25200.0],["2005-07-15",7.3299,7.5842,7.3299,7.4731,132400.0],["2005-07-18",7.4731,7.6248,7.0585,7.3406,162800.0],["2005-07-19",7.4132,7.4132,7.3214,7.3385,13200.0],["2005-07-20",7.1611,7.3919,7.1611,7.2893,54400.0],["2005-07-21",7.2936,7.3342,7.2231,7.2914,5200.0],["2005-07-22",7.0564,7.3684,6.9666,7.3342,46000.0],["2005-07-25",7.0671,7.2615,7.0371,7.1995,80800.0],["2005-07-26",7.2444,7.9069,7.0393,7.597,104400.0],["2005-07-27",7.9069,7.9069,7.5607,7.6846,28800.0],["2005-07-28",7.6932,8.6548,7.6718,8.548,265600.0],["2005-07-29",8.6464,8.655,8.1542,8.3982,45600.0],["2005-08-01",8.1328,8.4667,8.0108,8.09,100800.0],["2005-08-02",8.0493,8.0921,7.8353,7.8845,59600.0],["2005-08-03",7.923,8.0386,7.7176,7.8717,27600.0],["2005-08-04",7.7154,7.9166,7.6256,7.7368,65600.0],["2005-08-05",7.6084,8.0686,7.6084,7.9487,33600.0],["2005-08-08",7.7989,7.938,7.5571,7.8867,13600.0],["2005-08-09",7.8139,7.846,7.7583,7.8246,22400.0],["2005-08-10",7.7369,7.7369,7.5442,7.6191,42800.0],["2005-08-11",7.54,7.724,7.54,7.5977,59600.0],["2005-08-12",7.5442,7.5592,7.5421,7.5592,12400.0],["2005-08-15",7.5592,7.7754,7.5592,7.7497,14000.0],["2005-08-16",7.7326,7.8396,7.7326,7.8332,36000.0],["2005-08-17",7.6577,7.7112,7.54,7.5421,35600.0],["2005-08-18",7.5763,7.5763,7.5507,7.5507,800.0],["2005-08-19",7.4929,7.6106,7.2767,7.4115,59200.0],["2005-08-22",7.495,7.5271,7.2981,7.5228,22400.0],["2005-08-23",7.7112,7.7112,7.7112,7.7112,1600.0],["2005-08-24",7.6962,7.6962,7.54,7.6191,5200.0],["2005-08-25",7.5143,7.5378,7.4008,7.4693,9200.0],["2005-08-26",7.4201,7.4394,7.4201,7.4394,5200.0],["2005-08-29",7.4094,7.4822,7.4094,7.4094,5200.0],["2005-08-30",7.3837,7.3837,7.2767,7.2767,6800.0],["2005-08-31",7.3195,7.3602,7.251,7.3003,12400.0],["2005-09-01",7.2553,7.2617,6.9707,7.1312,24400.0],["2005-09-02",6.9835,7.1804,6.8529,7.0755,31200.0],["2005-09-06",6.9963,7.0092,6.6732,6.7952,74000.0],["2005-09-07",6.9707,7.0584,6.7866,7.0563,14400.0],["2005-09-08",7.0456,7.0456,6.9043,7.0327,6400.0],["2005-09-09",7.0627,7.0627,6.8487,6.9963,17200.0],["2005-09-12",7.0755,7.0755,6.8487,6.8487,14800.0],["2005-09-13",6.7566,7.007,6.7566,6.9257,6800.0],["2005-09-14",6.9878,6.9878,6.8529,6.8701,5200.0],["2005-09-15",6.8487,6.8701,6.7481,6.7481,16400.0],["2005-09-16",6.7417,7.1697,6.7417,7.0648,162400.0],["2005-09-19",7.0755,7.2403,6.7502,7.1397,31600.0],["2005-09-20",7.0456,7.0841,7.0413,7.0841,3200.0],["2005-09-21",7.0177,7.0242,6.9878,6.9878,3200.0],["2005-09-22",6.8808,6.8808,6.8722,6.8722,800.0],["2005-09-23",7.0327,7.6619,7.0263,7.5635,87600.0],["2005-09-26",7.7797,7.7797,7.4907,7.5656,49200.0],["2005-09-27",7.4929,7.5314,7.4415,7.5014,10000.0],["2005-09-28",7.4907,7.4907,7.4543,7.4907,39600.0],["2005-09-29",7.5549,7.5549,7.5442,7.5442,2400.0],["2005-09-30",7.5763,7.6127,7.4586,7.4907,13600.0],["2005-10-03",7.8289,7.8289,7.5421,7.5999,9200.0],["2005-10-04",7.6512,7.769,7.5314,7.6855,7600.0],["2005-10-05",7.5892,7.5892,7.4415,7.4415,7200.0],["2005-10-06",7.6277,7.6277,7.0905,7.2061,12800.0],["2005-10-07",7.3645,7.4993,6.9386,7.4993,19600.0],["2005-10-10",7.403,7.4757,7.3816,7.4372,8000.0],["2005-10-11",7.465,7.4886,7.2938,7.3623,12800.0],["2005-10-12",7.3195,7.3195,7.1055,7.1526,3200.0],["2005-10-13",7.067,7.067,6.9771,6.9814,4000.0],["2005-10-14",6.9942,7.1312,6.9921,7.1205,2800.0],["2005-10-17",7.0712,7.3901,6.8401,7.3003,9200.0],["2005-10-18",7.3045,7.3966,7.2532,7.2532,8400.0],["2005-10-19",7.1504,7.2211,7.1504,7.2211,2400.0],["2005-10-20",7.3388,7.3409,7.3388,7.3409,1600.0],["2005-10-21",7.3259,7.3538,7.2253,7.2746,10800.0],["2005-10-24",7.3366,7.3409,7.1504,7.3388,10000.0],["2005-10-25",7.0477,7.3431,7.0477,7.3431,1600.0],["2005-10-26",7.3281,7.4415,7.3281,7.4415,7600.0],["2005-10-27",7.4907,7.4907,7.1397,7.1397,4000.0],["2005-10-28",7.4227,7.4227,7.2898,7.412,7200.0],["2005-10-31",7.4056,7.4056,7.3777,7.4035,4800.0],["2005-11-01",7.2641,7.2705,7.2641,7.2684,2000.0],["2005-11-02",7.1269,7.1376,6.8246,7.0711,40000.0],["2005-11-03",6.9854,7.0754,6.7924,6.8632,12400.0],["2005-11-04",6.7667,7.039,6.7667,7.039,6800.0],["2005-11-07",6.8846,7.1612,6.8846,7.1161,23200.0],["2005-11-08",7.2727,7.2812,7.1333,7.2812,10000.0],["2005-11-09",7.3348,7.4506,7.2898,7.3606,17200.0],["2005-11-10",7.4506,7.4764,7.4292,7.4764,2400.0],["2005-11-11",7.5042,7.5214,7.4763,7.4871,10000.0],["2005-11-14",7.56,7.6114,7.5471,7.6114,16000.0],["2005-11-15",7.665,7.6822,7.2512,7.635,13200.0],["2005-11-16",7.6093,7.6114,7.6093,7.6114,800.0],["2005-11-17",7.7101,7.7529,7.6093,7.6093,6000.0],["2005-11-18",7.4742,7.4742,7.3756,7.3906,7200.0],["2005-11-21",7.4506,7.5964,7.4506,7.575,11200.0],["2005-11-22",7.6136,7.6136,7.5042,7.5149,3600.0],["2005-11-23",7.5771,7.5793,7.3734,7.4613,21600.0],["2005-11-25",7.4635,7.4635,7.4613,7.4613,1200.0],["2005-11-28",7.5042,7.5878,7.3649,7.3649,7600.0],["2005-11-29",7.3649,7.3649,7.2898,7.3477,2400.0],["2005-11-30",7.1612,7.5578,7.1612,7.3649,8400.0],["2005-12-01",7.3992,7.3992,7.397,7.397,2400.0],["2005-12-02",7.397,7.397,7.397,7.397,0.0],["2005-12-05",7.3434,7.442,7.3434,7.3584,6000.0],["2005-12-06",7.3606,7.5514,7.3413,7.4871,19600.0],["2005-12-07",7.4806,7.4806,7.4506,7.4506,9600.0],["2005-12-08",7.4378,7.4764,7.2941,7.3134,11600.0],["2005-12-09",7.4721,7.59,7.4313,7.5836,8000.0],["2005-12-12",7.6114,7.6114,7.5171,7.5171,6800.0],["2005-12-13",7.5535,7.5535,7.5535,7.5535,11200.0],["2005-12-14",7.6114,8.0402,7.6114,7.8601,52800.0],["2005-12-15",7.9738,8.0874,7.873,8.0081,26400.0],["2005-12-16",7.9952,8.3083,7.9952,8.3083,43200.0],["2005-12-19",8.3083,8.4798,8.2632,8.4798,61600.0],["2005-12-20",8.4691,8.4691,8.3083,8.3619,34800.0],["2005-12-21",8.3082,8.5205,8.3082,8.3833,9600.0],["2005-12-22",8.5612,8.5612,8.3082,8.4154,36800.0],["2005-12-23",8.469,8.469,8.4154,8.4154,18000.0],["2005-12-27",8.5763,8.5763,8.4154,8.5655,4400.0],["2005-12-28",8.5763,8.7306,8.4369,8.7285,17200.0],["2005-12-29",8.7907,9.0051,8.6191,9.0008,40400.0],["2005-12-30",9.0587,9.0587,8.9193,9.0265,11200.0],["2006-01-03",9.108,9.9763,9.0458,9.8477,107600.0],["2006-01-04",10.0364,10.0364,9.6569,9.9763,87200.0],["2006-01-05",10.0771,10.0985,9.6697,9.8198,94400.0],["2006-01-06",9.9184,9.9184,9.8198,9.8627,17200.0],["2006-01-09",9.8627,10.0342,9.6676,9.8305,29200.0],["2006-01-10",9.927,9.9742,9.7984,9.7984,10800.0],["2006-01-11",9.9249,9.9699,9.7555,9.9699,30400.0],["2006-01-12",10.0235,10.1714,9.8413,10.1371,21200.0],["2006-01-13",9.9913,10.3408,9.9913,10.2915,23600.0],["2006-01-17",10.135,10.3987,10.135,10.2701,8400.0],["2006-01-18",10.2379,10.2379,10.2379,10.2379,4800.0],["2006-01-19",10.0664,10.0664,9.9742,10.0642,8000.0],["2006-01-20",10.0771,10.2808,9.9463,10.1264,9200.0],["2006-01-23",10.0299,10.1178,9.8134,10.1178,13200.0],["2006-01-24",9.9656,10.1822,9.9656,9.9699,8400.0],["2006-01-25",10.1178,10.2894,10.1178,10.135,13600.0],["2006-01-26",10.2315,10.2315,10.2315,10.2315,800.0],["2006-01-27",10.2315,10.2315,10.2315,10.2315,0.0],["2006-01-30",10.2915,10.433,9.9806,10.135,30800.0],["2006-01-31",9.9976,9.9976,9.8752,9.9611,4000.0],["2006-02-01",10.1114,10.2423,10.1114,10.2166,8000.0],["2006-02-02",10.1006,10.3239,10.0663,10.3239,4800.0],["2006-02-03",10.4184,10.4184,10.2359,10.3711,7200.0],["2006-02-06",10.2702,10.399,10.2295,10.399,4400.0],["2006-02-07",10.1779,10.8413,10.1779,10.7683,25600.0],["2006-02-08",10.94,11.1053,10.7339,11.1053,33200.0],["2006-02-09",11.056,11.056,10.852,10.9486,52000.0],["2006-02-10",10.9486,10.9508,10.8413,10.9486,19200.0],["2006-02-13",10.8413,10.8542,10.7661,10.8542,4800.0],["2006-02-14",10.7168,11.1096,10.7168,10.9486,18400.0],["2006-02-15",11.0517,11.1526,10.9916,11.0581,15200.0],["2006-02-16",11.0774,11.0774,11.0774,11.0774,1600.0],["2006-02-17",10.9529,11.0538,10.9486,10.9486,8000.0],["2006-02-21",10.9486,10.9486,10.633,10.6481,8400.0],["2006-02-22",10.5214,10.6008,10.1028,10.2187,24000.0],["2006-02-23",10.1543,10.515,8.6559,9.2312,149600.0],["2006-02-24",8.8018,9.4437,8.7653,9.3707,42800.0],["2006-02-27",9.3385,9.3385,8.8469,8.95,41600.0],["2006-02-28",8.8018,8.8018,8.19,8.6516,178800.0],["2006-03-01",8.6945,9.0058,8.482,8.482,19600.0],["2006-03-02",8.4991,8.9349,8.4326,8.6559,85200.0],["2006-03-03",8.8555,8.8555,8.7052,8.819,55200.0],["2006-03-06",8.8448,9.1002,8.8448,8.9221,63200.0],["2006-03-07",9.0315,9.0315,9.0315,9.0315,400.0],["2006-03-08",9.2441,9.3299,9.2097,9.2097,11200.0],["2006-03-09",9.141,9.1625,8.9779,9.0058,8000.0],["2006-03-10",9.0165,9.199,9.0165,9.0766,10000.0],["2006-03-13",9.1689,9.3063,8.9779,8.9779,34000.0],["2006-03-14",8.9779,8.9779,8.5914,8.7804,15600.0],["2006-03-15",8.6065,8.8018,8.6065,8.7503,11600.0],["2006-03-16",8.8834,8.9306,8.5335,8.7804,15600.0],["2006-03-17",8.8963,8.8963,8.8018,8.8018,2800.0],["2006-03-20",8.6022,8.7374,8.5185,8.7203,27200.0],["2006-03-21",8.5485,8.5485,8.5228,8.5485,2800.0],["2006-03-22",8.6494,8.9628,8.5614,8.8941,28800.0],["2006-03-23",8.9113,9.0165,8.8899,8.9306,6400.0],["2006-03-24",8.7267,8.9113,8.7267,8.8212,3200.0],["2006-03-27",8.7052,8.9543,8.5356,8.6838,10000.0],["2006-03-28",8.6408,8.9199,8.5872,8.9199,33200.0],["2006-03-29",8.7353,8.9199,8.6923,8.9092,46800.0],["2006-03-30",8.9092,8.9092,8.9092,8.9092,21600.0],["2006-03-31",8.9092,8.9092,8.8662,8.9092,8800.0],["2006-04-03",8.5979,8.716,8.2115,8.4111,96800.0],["2006-04-04",8.3081,8.907,8.2673,8.6945,114800.0],["2006-04-05",8.6923,8.6923,8.5678,8.5678,46400.0],["2006-04-06",8.6773,8.6773,8.3188,8.3725,30400.0],["2006-04-07",8.3961,8.4261,8.278,8.278,10800.0],["2006-04-10",8.4498,8.4498,8.2115,8.2544,9600.0],["2006-04-11",8.2415,8.4197,8.0075,8.0719,17600.0],["2006-04-12",7.971,8.3489,7.971,8.0633,6000.0],["2006-04-13",8.3939,8.3939,7.9431,7.9431,12400.0],["2006-04-17",8.424,8.424,7.7928,8.044,32400.0],["2006-04-18",8.1578,8.1793,8.1471,8.1557,2800.0],["2006-04-19",8.5013,8.5013,8.1578,8.19,12800.0],["2006-04-20",8.2952,8.2952,8.2952,8.2952,400.0],["2006-04-21",8.4197,8.4197,8.2544,8.3252,3600.0],["2006-04-24",8.3295,8.3295,7.9775,8.1385,4400.0],["2006-04-25",8.0612,8.2694,7.78,7.8637,32400.0],["2006-04-26",7.8637,8.2265,7.8637,7.9431,3200.0],["2006-04-27",7.7306,7.7306,4.2893,6.9771,231200.0],["2006-04-28",6.8697,7.078,6.7345,7.02,37600.0],["2006-05-01",7.0222,7.0781,6.835,6.835,27600.0],["2006-05-02",6.8695,6.9942,6.8695,6.8824,40000.0],["2006-05-03",6.8824,7.2286,6.8824,7.2286,11200.0],["2006-05-04",7.1039,7.2587,7.0329,7.22,8800.0],["2006-05-05",7.22,7.5706,7.22,7.5276,29200.0],["2006-05-08",7.5297,7.5297,7.1598,7.2587,50000.0],["2006-05-09",7.4308,7.4308,7.2372,7.2587,17200.0],["2006-05-10",7.1856,7.2329,7.0544,7.1555,86400.0],["2006-05-11",6.992,7.0523,6.9146,6.9146,18000.0],["2006-05-12",6.9039,6.9039,6.8071,6.8307,6800.0],["2006-05-15",6.8824,6.8824,6.8071,6.8522,12800.0],["2006-05-16",6.6544,6.6995,6.5081,6.5081,30400.0],["2006-05-17",6.4974,6.4995,6.435,6.4522,23600.0],["2006-05-18",6.4522,6.5167,6.4415,6.4501,29600.0],["2006-05-19",6.435,6.4931,6.435,6.4931,8000.0],["2006-05-22",6.4522,6.4522,6.4522,6.4522,5200.0],["2006-05-23",6.5425,7.0544,6.5425,7.0114,94800.0],["2006-05-24",7.0092,7.0092,6.9705,6.977,18000.0],["2006-05-25",6.6372,6.977,6.6372,6.8824,5600.0],["2006-05-26",6.5834,6.8651,6.5834,6.8651,1200.0],["2006-05-30",6.749,7.2114,6.749,7.0243,21200.0],["2006-05-31",7.5147,7.5147,6.9727,6.9748,16000.0],["2006-06-01",7.2458,7.2458,7.2458,7.2458,400.0],["2006-06-02",7.4071,7.4071,7.0286,7.0394,18400.0],["2006-06-05",7.3491,7.3491,6.777,6.8802,21600.0],["2006-06-06",6.9533,7.0135,6.4694,6.4694,53200.0],["2006-06-07",6.5103,6.6909,6.506,6.6372,11600.0],["2006-06-08",6.6372,6.8565,6.6372,6.7167,17600.0],["2006-06-09",6.8824,6.9447,6.8415,6.9447,11200.0],["2006-06-12",6.9469,6.9899,6.7856,6.8286,30000.0],["2006-06-13",6.8608,7.1878,6.7727,6.8393,54000.0],["2006-06-14",7.0845,7.0845,6.8824,6.9146,32000.0],["2006-06-15",6.8651,7.3426,6.8651,6.9039,19200.0],["2006-06-16",6.9684,6.9684,6.9039,6.9039,8000.0],["2006-06-19",6.8824,7.2759,6.8824,6.9426,6400.0],["2006-06-20",7.0135,7.0867,6.9039,6.9254,16400.0],["2006-06-21",6.9533,7.1512,6.8264,6.8264,7600.0],["2006-06-22",6.8824,7.0738,6.8824,6.9146,107200.0],["2006-06-23",6.9361,7.0006,6.8953,6.9619,6800.0],["2006-06-26",6.9899,6.9899,6.9254,6.9684,3200.0],["2006-06-27",6.9684,6.9684,6.7684,6.7748,18000.0],["2006-06-28",6.8824,6.8824,6.6071,6.8243,32400.0],["2006-06-29",6.7426,6.7533,6.2952,6.3877,76400.0],["2006-06-30",6.3576,6.4522,6.2866,6.4027,57600.0],["2006-07-03",6.5296,6.6759,6.4823,6.4823,11200.0],["2006-07-05",6.5339,6.9576,6.478,6.9576,26400.0],["2006-07-06",6.9576,6.9899,6.7877,6.8286,16800.0],["2006-07-07",7.0071,7.0071,6.891,6.891,6400.0],["2006-07-10",7.0329,7.1125,6.8608,6.8716,15200.0],["2006-07-11",7.2888,7.2888,6.863,6.9082,12800.0],["2006-07-12",6.992,6.992,6.8608,6.8608,9200.0],["2006-07-13",6.5382,7.0974,6.4909,6.8286,46000.0],["2006-07-14",6.7748,6.8737,6.7318,6.7318,5600.0],["2006-07-17",6.663,6.9447,6.663,6.7296,18000.0],["2006-07-18",6.6608,6.8221,6.6587,6.6694,7200.0],["2006-07-19",6.6673,6.7189,6.6673,6.7189,2000.0],["2006-07-20",6.6673,6.6995,6.5813,6.5813,10400.0],["2006-07-21",6.4737,6.5597,6.3533,6.4178,8800.0],["2006-07-24",6.3597,6.5856,6.3597,6.4952,7200.0],["2006-07-25",6.5275,6.7533,6.5275,6.7533,4800.0],["2006-07-26",6.6479,6.6479,6.4522,6.4522,15200.0],["2006-07-27",6.5167,6.5167,6.4522,6.4522,1600.0],["2006-07-28",6.5296,6.5296,6.5296,6.5296,5600.0],["2006-07-31",6.4671,6.4671,6.4024,6.4412,5600.0],["2006-08-01",7.3294,7.3294,6.5447,6.7991,100400.0],["2006-08-02",6.8983,6.9953,6.6568,6.728,83200.0],["2006-08-03",6.7711,6.812,6.7711,6.812,30400.0],["2006-08-04",6.812,6.8551,6.7581,6.7905,28400.0],["2006-08-07",6.6892,6.8099,6.5296,6.7042,17200.0],["2006-08-08",6.6504,6.7323,6.6288,6.7258,3600.0],["2006-08-09",6.7107,6.7107,6.5275,6.6159,16800.0],["2006-08-10",6.618,6.784,6.5792,6.6848,4400.0],["2006-08-11",6.6719,6.6784,6.5771,6.6784,1200.0],["2006-08-14",6.5426,6.6827,6.5426,6.6504,9200.0],["2006-08-15",6.5749,6.6935,6.4995,6.6827,10400.0],["2006-08-16",6.6719,6.9586,6.6676,6.8444,30000.0],["2006-08-17",6.7409,7.1268,6.6848,6.8056,58400.0],["2006-08-18",6.8896,6.8896,6.8056,6.8056,1200.0],["2006-08-21",6.8056,6.8056,6.6288,6.6417,21200.0],["2006-08-22",6.7193,6.7905,6.549,6.549,17600.0],["2006-08-23",6.5749,6.5965,6.4908,6.4908,4800.0],["2006-08-24",6.549,6.8595,6.521,6.6784,15600.0],["2006-08-25",6.5145,6.5145,6.5145,6.5145,800.0],["2006-08-28",6.631,6.7883,6.5857,6.6504,5600.0],["2006-08-29",6.6504,6.6504,6.6504,6.6504,0.0],["2006-08-30",6.7258,6.7258,6.7258,6.7258,800.0],["2006-08-31",6.7366,6.8056,6.7366,6.8056,4000.0],["2006-09-01",6.8034,6.8034,6.7258,6.7258,8400.0],["2006-09-05",6.5857,6.6827,6.5749,6.6827,5200.0],["2006-09-06",6.7215,6.7215,6.631,6.6396,4800.0],["2006-09-07",6.6956,6.7258,6.6633,6.7258,13200.0],["2006-09-08",6.7236,6.7258,6.6288,6.6288,9600.0],["2006-09-11",6.6956,6.7366,6.6956,6.7366,2400.0],["2006-09-12",6.7236,6.7236,6.6956,6.6956,2400.0],["2006-09-13",6.7409,6.7409,6.7387,6.7387,1600.0],["2006-09-14",6.687,6.715,6.687,6.715,4000.0],["2006-09-15",6.7581,6.7581,6.7258,6.7258,5600.0],["2006-09-18",6.6353,6.6353,6.4908,6.5814,16000.0],["2006-09-19",6.5771,6.5792,6.5167,6.5749,4800.0],["2006-09-20",6.4671,6.5749,6.465,6.5641,5600.0],["2006-09-21",6.5641,6.5641,6.5641,6.5641,0.0],["2006-09-22",6.521,6.521,6.4736,6.4736,8000.0],["2006-09-25",6.4369,6.4671,6.3787,6.3787,9200.0],["2006-09-26",6.5749,6.5749,6.3938,6.424,12800.0],["2006-09-27",6.4887,6.6353,6.4132,6.5167,18400.0],["2006-09-28",6.6288,6.6288,6.4887,6.4887,2000.0],["2006-09-29",6.5296,6.5296,6.4887,6.4887,7600.0],["2006-10-02",6.5016,6.5016,6.3701,6.4132,10000.0],["2006-10-03",6.3701,6.3723,6.286,6.3162,20400.0],["2006-10-04",6.1783,6.3184,6.1783,6.3184,26000.0],["2006-10-05",6.3723,6.6935,6.3723,6.6935,36000.0],["2006-10-06",6.756,7.1074,6.7366,6.9521,48800.0],["2006-10-09",6.8767,6.909,6.743,6.743,21200.0],["2006-10-10",6.7258,6.7258,6.7258,6.7258,2800.0],["2006-10-11",6.6827,6.8853,6.6827,6.812,4800.0],["2006-10-12",6.8832,6.8875,6.8745,6.8745,3200.0],["2006-10-13",6.9069,7.0556,6.9069,7.019,6400.0],["2006-10-16",7.0772,7.2604,7.0642,7.0642,4800.0],["2006-10-17",7.0104,7.0621,7.0104,7.0621,2800.0],["2006-10-18",7.0621,7.0621,7.0621,7.0621,0.0],["2006-10-19",7.1569,7.2453,7.1138,7.2389,8000.0],["2006-10-20",7.3251,7.4092,7.2928,7.4027,18800.0],["2006-10-23",7.4092,7.7562,7.4092,7.5557,32400.0],["2006-10-24",7.5859,7.5859,7.4458,7.4458,4400.0],["2006-10-25",7.5019,7.8037,7.5019,7.8037,41600.0],["2006-10-26",7.7605,7.9114,7.7605,7.9114,3600.0],["2006-10-27",7.8489,7.8683,7.8295,7.8317,3200.0],["2006-10-30",7.8037,7.8037,7.8037,7.8037,5200.0],["2006-10-31",7.9808,7.9808,6.8274,7.0218,188800.0],["2006-11-01",7.0736,7.1492,7.0736,7.1017,24400.0],["2006-11-02",7.0542,7.0844,7.0175,7.0844,12000.0],["2006-11-03",7.0196,7.1276,6.8252,7.1276,11200.0],["2006-11-06",7.1276,7.2982,7.1276,7.2982,2400.0],["2006-11-07",7.2032,7.2356,7.2032,7.2356,8000.0],["2006-11-08",7.2939,7.5121,7.2054,7.4538,35600.0],["2006-11-09",7.4516,7.9829,7.4516,7.7216,43200.0],["2006-11-10",7.7605,7.7605,7.5056,7.5056,4800.0],["2006-11-13",7.3998,7.5488,7.3998,7.5423,10000.0],["2006-11-14",7.6849,7.9548,7.6849,7.9138,33200.0],["2006-11-15",7.9397,8.0736,7.916,7.9224,43200.0],["2006-11-16",7.9872,7.9872,7.8512,7.8512,52800.0],["2006-11-17",7.8533,7.8533,7.7734,7.7734,10800.0],["2006-11-20",7.8836,7.8836,7.8771,7.8792,5200.0],["2006-11-21",7.8771,8.0996,7.7821,7.8296,22800.0],["2006-11-22",7.7756,7.8296,7.7216,7.7216,48800.0],["2006-11-24",7.7216,7.7583,7.5056,7.538,39200.0],["2006-11-27",7.4624,7.5142,7.376,7.4062,18000.0],["2006-11-28",7.2226,7.4494,7.2226,7.4494,32000.0],["2006-11-29",7.3458,7.4516,7.3458,7.4516,2000.0],["2006-11-30",7.4797,7.4797,7.4754,7.4754,3200.0],["2006-12-01",7.484,7.5077,7.484,7.5077,1200.0],["2006-12-04",7.5574,7.8296,7.5574,7.8209,17600.0],["2006-12-05",7.8209,7.9786,7.7756,7.7756,10800.0],["2006-12-06",7.8382,7.8382,7.6093,7.6784,9600.0],["2006-12-07",7.8404,7.8404,7.5596,7.5725,29200.0],["2006-12-08",7.5531,7.5596,7.5445,7.5574,6400.0],["2006-12-11",7.4624,7.4624,7.4624,7.4624,800.0],["2006-12-12",7.4538,7.4926,7.2486,7.3911,28000.0],["2006-12-13",7.5142,7.7216,7.2961,7.3242,23200.0],["2006-12-14",7.2723,7.5207,7.1967,7.3112,22400.0],["2006-12-15",7.2356,7.2356,7.0434,7.2356,92000.0],["2006-12-18",7.3393,7.3954,7.2399,7.322,8800.0],["2006-12-19",7.3242,7.3242,7.1039,7.106,9200.0],["2006-12-20",7.3328,7.3414,7.2226,7.2572,4000.0],["2006-12-21",7.3414,7.3414,7.3371,7.3371,1200.0],["2006-12-22",7.1384,7.2788,7.0196,7.2313,34800.0],["2006-12-26",7.1492,7.1881,7.1492,7.1816,8400.0],["2006-12-27",7.1168,7.214,7.1168,7.1924,9600.0],["2006-12-28",7.1449,7.1492,7.1449,7.1492,6000.0],["2006-12-29",7.1708,7.322,7.1708,7.322,16800.0],["2007-01-03",7.538,7.538,7.1946,7.2723,98400.0],["2007-01-04",7.3436,7.5056,7.2788,7.4581,276400.0],["2007-01-05",7.5531,7.7626,7.3436,7.5639,100800.0],["2007-01-08",7.5596,7.579,7.471,7.5445,13200.0],["2007-01-09",7.5596,7.7756,7.5596,7.5661,54400.0],["2007-01-10",7.7561,7.8728,7.6568,7.8728,35600.0],["2007-01-11",8.0628,8.0996,7.7734,7.9138,24000.0],["2007-01-12",7.9656,8.16,7.9592,8.1039,12400.0],["2007-01-16",8.2011,8.2076,8.0132,8.0132,20000.0],["2007-01-17",8.1687,8.1687,7.9462,7.9505,17600.0],["2007-01-18",7.916,8.0348,7.8555,7.9116,18000.0],["2007-01-19",8.186,8.186,7.7216,8.0758,15600.0],["2007-01-22",8.1773,8.1816,8.0067,8.1816,4800.0],["2007-01-23",8.1838,8.3911,8.1233,8.3695,36400.0],["2007-01-24",8.6028,8.6028,8.3004,8.579,14800.0],["2007-01-25",8.6395,8.7259,8.5402,8.6417,50000.0],["2007-01-26",8.7151,8.7151,8.3479,8.4235,17200.0],["2007-01-29",8.3458,8.484,8.3458,8.4106,8000.0],["2007-01-30",8.4041,8.4883,8.335,8.4883,28400.0],["2007-01-31",8.4883,8.5747,8.4883,8.5639,19600.0],["2007-02-01",8.5056,8.5855,8.5056,8.5855,12800.0],["2007-02-02",8.6786,8.6786,8.6396,8.6548,7200.0],["2007-02-05",8.6548,8.7305,8.6548,8.7305,3200.0],["2007-02-06",8.5487,8.7305,8.5487,8.6742,8800.0],["2007-02-07",8.5855,8.8387,8.5855,8.6634,16000.0],["2007-02-08",8.8387,8.8387,8.6634,8.6656,3200.0],["2007-02-09",8.6504,8.6569,8.6504,8.6504,1200.0],["2007-02-12",8.5617,8.6764,8.5617,8.6569,28000.0],["2007-02-13",8.6678,8.7413,8.6548,8.7413,4400.0],["2007-02-14",8.7954,8.7954,8.7413,8.7954,3600.0],["2007-02-15",8.7954,8.8711,8.7954,8.8711,12000.0],["2007-02-16",8.8106,8.8106,8.8084,8.8084,3200.0],["2007-02-20",8.8257,8.8279,8.6548,8.7002,18000.0],["2007-02-21",8.631,8.7586,8.631,8.6699,34400.0],["2007-02-22",9.8448,10.1282,9.1156,9.7366,236400.0],["2007-02-23",9.6219,9.715,9.2693,9.4337,64400.0],["2007-02-26",9.4662,9.6825,9.2757,9.4986,68400.0],["2007-02-27",9.2736,9.3796,8.8733,9.1308,46400.0],["2007-02-28",9.1286,9.1286,8.8711,9.0875,33600.0],["2007-03-01",9.0875,9.0875,8.9577,9.0875,17600.0],["2007-03-02",8.4752,9.12,8.4752,8.9707,18000.0],["2007-03-05",8.8711,8.8711,8.5682,8.7543,28800.0],["2007-03-06",8.6916,8.817,8.6288,8.8062,29600.0],["2007-03-07",8.8495,9.0183,8.7283,9.0183,4800.0],["2007-03-08",9.0832,9.1416,9.081,9.0918,22400.0],["2007-03-09",9.0875,9.1827,9.0507,9.0875,22000.0],["2007-03-12",9.0875,9.1741,9.0853,9.1741,23600.0],["2007-03-13",9.0897,9.1957,9.0226,9.0875,31600.0],["2007-03-14",8.9793,9.0767,8.8733,8.962,26400.0],["2007-03-15",8.7283,8.9404,8.7283,8.9209,13600.0],["2007-03-16",8.9772,8.9772,8.9772,8.9772,800.0],["2007-03-19",9.1308,9.2065,9.1113,9.1632,13200.0],["2007-03-20",9.1697,9.438,9.1676,9.1676,22400.0],["2007-03-21",9.0875,9.0875,9.0875,9.0875,5600.0],["2007-03-22",8.9966,9.0139,8.9966,9.0139,1200.0],["2007-03-23",9.0139,9.0139,9.0139,9.0139,0.0],["2007-03-26",8.9122,8.9988,8.8495,8.8711,42400.0],["2007-03-27",8.8711,8.9144,8.8495,8.9144,8000.0],["2007-03-28",8.9144,8.9144,8.9144,8.9144,0.0],["2007-03-29",8.9144,8.9144,8.8495,8.8906,8800.0],["2007-03-30",8.9122,8.9252,8.8582,8.9058,15600.0],["2007-04-02",9.0118,9.0962,8.6677,9.0139,12400.0],["2007-04-03",9.1935,9.2368,9.0421,9.2368,19200.0],["2007-04-04",9.0875,9.226,9.0875,9.1416,15200.0],["2007-04-05",9.1438,9.2584,9.0572,9.239,8800.0],["2007-04-09",9.2173,9.2606,9.2173,9.2606,4800.0],["2007-04-10",9.2606,9.2649,9.1741,9.1741,5600.0],["2007-04-11",9.1762,9.2649,9.1654,9.2628,8800.0],["2007-04-12",9.2065,9.3666,9.2065,9.3666,12000.0],["2007-04-13",9.4488,9.4488,9.4424,9.4445,3200.0],["2007-04-16",9.4488,9.7864,9.4229,9.7864,29200.0],["2007-04-17",9.7366,9.8426,9.7366,9.8426,2800.0],["2007-04-18",9.8015,10.0395,9.8015,9.8751,14000.0],["2007-04-19",9.9768,9.9768,9.8946,9.8946,2400.0],["2007-04-20",10.0266,10.0266,9.9249,9.9249,7600.0],["2007-04-23",10.0287,10.0287,9.9076,9.953,16000.0],["2007-04-24",9.953,9.953,9.9184,9.9184,3200.0],["2007-04-25",10.0201,10.0201,9.953,9.953,1600.0],["2007-04-26",9.953,9.953,9.9097,9.9097,2400.0],["2007-04-27",9.8989,11.7337,9.8967,10.7146,225600.0],["2007-04-30",10.8704,11.433,10.6043,10.6778,72000.0],["2007-05-01",10.6172,10.9335,10.498,10.7602,70000.0],["2007-05-02",10.9313,11.7612,10.8338,11.5272,198800.0],["2007-05-03",11.7872,11.9172,11.5662,11.7612,58800.0],["2007-05-04",11.9172,11.9606,11.7309,11.8825,48000.0],["2007-05-07",11.9605,12.0602,11.8327,11.8327,72400.0],["2007-05-08",11.7005,11.785,11.4882,11.538,48000.0],["2007-05-09",11.5684,11.5705,10.7992,10.8338,123200.0],["2007-05-10",10.9335,11.1588,10.8013,11.1155,97200.0],["2007-05-11",10.6171,11.6074,10.5456,11.6074,37200.0],["2007-05-14",11.6897,11.941,11.5207,11.941,59200.0],["2007-05-15",11.9822,12.3289,11.9237,12.3289,59600.0],["2007-05-16",12.3506,12.4589,12.1859,12.2812,115600.0],["2007-05-17",12.3289,12.3289,11.98,11.98,28400.0],["2007-05-18",11.9801,11.9801,11.6572,11.8132,16800.0],["2007-05-21",11.9562,12.4481,11.8024,12.4481,50000.0],["2007-05-22",11.7959,12.9984,11.7872,12.8922,56400.0],["2007-05-23",12.9139,13.0439,12.9139,13.0396,108000.0],["2007-05-24",13.1089,13.1089,12.5672,12.5672,40000.0],["2007-05-25",12.7839,12.7839,12.3549,12.6322,28000.0],["2007-05-29",12.9724,13.8348,12.8034,13.7611,236800.0],["2007-05-30",13.759,14.279,13.4318,13.9821,70800.0],["2007-05-31",14.513,14.734,14.0233,14.591,107600.0],["2007-06-01",14.7275,14.734,14.5173,14.5823,45200.0],["2007-06-04",15.1587,15.2215,14.7882,14.9724,200800.0],["2007-06-05",15.1587,15.4079,14.9507,15.3645,105200.0],["2007-06-06",15.384,15.6549,15.1847,15.579,148400.0],["2007-06-07",15.6224,15.6224,15.3494,15.41,38000.0],["2007-06-08",15.2129,15.5682,15.2129,15.4837,36800.0],["2007-06-11",15.6072,15.6765,15.3515,15.6744,98000.0],["2007-06-12",15.6787,15.8391,15.2215,15.7849,73600.0],["2007-06-13",15.9561,15.9907,15.7849,15.9907,50800.0],["2007-06-14",16.0124,16.1966,15.384,16.0666,108800.0],["2007-06-15",16.2182,16.5389,15.4144,15.9257,112400.0],["2007-06-18",16.3049,16.4999,16.1077,16.4653,82000.0],["2007-06-19",16.5758,16.7686,16.5043,16.6104,66800.0],["2007-06-20",16.6104,16.8704,16.5021,16.8704,100000.0],["2007-06-21",16.9008,16.9008,16.4479,16.5238,56400.0],["2007-06-22",16.2529,16.8466,16.2529,16.7794,42000.0],["2007-06-25",16.8033,16.9398,16.1424,16.2486,136400.0],["2007-06-26",16.1424,16.4566,15.6094,15.8521,90400.0],["2007-06-27",15.6831,15.8694,14.9377,15.6007,119200.0],["2007-06-28",15.8261,15.8434,15.0222,15.2779,60800.0],["2007-06-29",14.9507,16.0081,14.591,15.9344,87800.0],["2007-07-02",15.9344,17.4425,15.9344,17.4295,184600.0],["2007-07-03",17.7198,18.0275,16.5844,16.7491,81200.0],["2007-07-05",17.8628,17.8628,16.4198,16.8661,106600.0],["2007-07-06",16.9961,18.5822,16.9484,18.5172,272200.0],["2007-07-09",18.6299,19.0675,18.1185,18.6342,267200.0],["2007-07-10",18.6125,19.5009,18.3568,19.4099,134200.0],["2007-07-11",19.4966,20.3633,19.4142,20.3633,260400.0],["2007-07-12",20.5626,21.0783,20.2593,20.8616,227200.0],["2007-07-13",20.9526,21.061,19.8736,20.6189,168600.0],["2007-07-16",20.7966,21.009,20.3416,20.4543,137600.0],["2007-07-17",20.4543,20.931,20.0903,20.6969,104800.0],["2007-07-18",20.4976,20.944,20.3026,20.944,76600.0],["2007-07-19",21.0176,21.2126,20.7013,21.0306,121400.0],["2007-07-20",21.0393,21.5896,21.009,21.5896,136200.0],["2007-07-23",21.5897,22.7467,21.295,22.634,213600.0],["2007-07-24",23.0327,23.8301,22.3177,22.556,331200.0],["2007-07-25",22.751,24.1681,22.6124,23.2061,279400.0],["2007-07-26",23.3794,23.8258,22.6904,23.6611,243400.0],["2007-07-27",23.8864,24.6015,23.6827,24.2678,271200.0],["2007-07-30",23.8864,23.8864,20.8486,21.3513,514600.0],["2007-07-31",21.5812,22.4269,20.9089,21.3166,196600.0],["2007-08-01",21.6853,22.3055,21.6462,22.119,206600.0],["2007-08-02",22.3358,23.1989,22.2968,23.0688,191000.0],["2007-08-03",23.0731,23.0775,21.5031,21.8934,271200.0],["2007-08-06",21.9021,22.5353,21.0781,21.6592,240600.0],["2007-08-07",21.3036,21.9238,21.2776,21.7286,207000.0],["2007-08-08",21.9672,21.9715,20.5706,20.8135,264400.0],["2007-08-09",20.1933,20.1933,16.5025,16.5632,523000.0],["2007-08-10",15.7305,16.5328,15.0452,16.2726,444600.0],["2007-08-13",16.6977,18.0074,16.6977,17.7082,289400.0],["2007-08-14",17.3829,17.4566,16.7193,16.8234,124600.0],["2007-08-15",16.8104,16.8104,15.8823,16.0081,133400.0],["2007-08-16",15.6307,15.9864,14.5205,15.9864,226400.0],["2007-08-17",16.0471,16.6109,14.9672,15.2881,199400.0],["2007-08-20",15.4095,17.2094,15.3965,16.8841,196400.0],["2007-08-21",16.5545,17.9771,15.7912,17.5607,162800.0],["2007-08-22",17.8079,18.9746,17.7819,18.5669,230400.0],["2007-08-23",19.2825,19.3563,18.7578,19.0527,158800.0],["2007-08-24",19.0744,19.1915,18.8662,18.9616,89400.0],["2007-08-27",18.9616,19.2348,18.7794,18.9312,156200.0],["2007-08-28",19.0657,19.0657,17.8513,18.0465,92200.0],["2007-08-29",17.6171,18.5149,17.5998,18.3934,79000.0],["2007-08-30",17.9207,18.645,17.9207,18.4021,60200.0],["2007-08-31",18.6493,18.8618,18.3024,18.8358,65000.0],["2007-09-04",18.3327,18.5626,17.114,18.5062,118600.0],["2007-09-05",18.0855,19.083,17.7819,19.0397,151200.0],["2007-09-06",19.083,19.1915,18.2677,18.9789,116000.0],["2007-09-07",18.4585,18.658,17.886,17.9337,78800.0],["2007-09-10",17.7819,18.7621,17.3525,18.3848,111400.0],["2007-09-11",18.1896,19.2608,18.0855,19.083,99800.0],["2007-09-12",19.083,19.7076,19.0657,19.5167,139800.0],["2007-09-13",19.6469,19.777,19.2999,19.5471,45600.0],["2007-09-14",19.096,19.5167,18.7144,19.3302,51400.0],["2007-09-17",19.1264,19.2435,18.1072,18.645,39600.0],["2007-09-18",18.3848,19.6468,18.1072,19.6468,66600.0],["2007-09-19",19.9027,20.0372,18.6493,19.7683,81600.0],["2007-09-20",19.777,20.948,19.7726,20.948,126000.0],["2007-09-21",20.4015,21.5898,20.4015,21.0911,295600.0],["2007-09-24",21.4684,22.3055,21.2386,21.9021,158800.0],["2007-09-25",22.0973,22.0973,21.0477,21.7937,101000.0],["2007-09-26",21.811,21.811,21.0911,21.6289,68200.0],["2007-09-27",21.6766,21.6766,20.8612,21.1128,53400.0],["2007-09-28",20.8309,20.9653,20.0198,20.5056,80200.0],["2007-10-01",20.6791,21.5725,19.9938,21.3947,91000.0],["2007-10-02",21.0911,21.386,20.4535,20.5056,87400.0],["2007-10-03",20.3841,20.8135,19.9938,20.6661,62400.0],["2007-10-04",20.5837,20.8179,20.189,20.6227,24000.0],["2007-10-05",20.7008,20.8135,20.0112,20.6183,72200.0],["2007-10-08",20.4752,22.2274,20.3061,22.1363,167600.0],["2007-10-09",22.5093,24.8947,22.5093,24.6908,306800.0],["2007-10-10",25.1419,26.7987,25.1419,25.979,443200.0],["2007-10-11",26.4994,27.3104,23.9188,24.7559,470800.0],["2007-10-12",24.526,25.8618,24.0706,25.6667,158200.0],["2007-10-15",26.3433,26.9288,26.07,26.7509,134000.0],["2007-10-16",26.8117,26.8117,25.6363,25.9833,114400.0],["2007-10-17",26.2478,26.6729,25.8922,26.3693,86600.0],["2007-10-18",25.8532,26.6295,25.8532,26.6295,38200.0],["2007-10-19",26.7553,27.3234,25.3414,25.9616,164200.0],["2007-10-22",23.4548,24.539,22.2751,24.0056,281200.0],["2007-10-23",23.7974,25.1809,23.7974,24.4653,100200.0],["2007-10-24",23.8018,25.2417,23.7627,25.0768,58000.0],["2007-10-25",24.9554,25.3718,24.925,24.9728,55400.0],["2007-10-26",25.0508,25.5409,23.8755,24.9337,42600.0],["2007-10-29",25.0595,25.6233,24.9684,25.3718,65000.0],["2007-10-30",26.1139,26.1139,24.9551,25.0983,53800.0],["2007-10-31",24.9551,26.2484,24.9551,25.732,126400.0],["2007-11-01",26.0401,26.0401,24.9551,25.12,56400.0],["2007-11-02",24.9551,24.9551,23.6531,24.2737,80200.0],["2007-11-05",24.1001,25.2285,24.0871,24.8293,87000.0],["2007-11-06",24.851,25.1678,24.3909,24.7164,47600.0],["2007-11-07",24.1088,25.2502,24.0481,24.8944,52800.0],["2007-11-08",24.686,24.7381,23.7486,24.0698,106400.0],["2007-11-09",23.2191,24.4083,22.7677,23.4535,141200.0],["2007-11-12",23.4535,24.8944,22.5985,24.3649,195600.0],["2007-11-13",24.2347,24.7989,23.0064,24.0177,108200.0],["2007-11-14",21.5395,23.8528,21.5005,23.4361,180200.0],["2007-11-15",22.9674,23.8484,22.7244,23.3276,107800.0],["2007-11-16",23.4925,23.8267,22.9674,23.3927,63800.0],["2007-11-19",22.8242,23.8701,22.8242,23.4448,44200.0],["2007-11-20",23.4144,23.766,22.2209,22.5811,145400.0],["2007-11-21",21.7695,22.3381,21.661,22.1124,69000.0],["2007-11-23",22.1775,22.1775,21.6567,21.9041,11600.0],["2007-11-26",21.9041,22.3251,20.78,21.0491,90800.0],["2007-11-27",21.1316,21.418,20.6411,21.418,83200.0],["2007-11-28",21.4788,22.1818,21.4223,22.1818,97400.0],["2007-11-29",21.7782,22.6419,21.7782,22.5681,59800.0],["2007-11-30",22.6593,23.2365,22.3945,22.3989,63000.0],["2007-12-03",22.72,22.72,22.0907,22.5551,103800.0],["2007-12-04",22.1298,22.7591,22.1254,22.6549,63400.0],["2007-12-05",22.5681,22.6072,21.8086,21.9779,56800.0],["2007-12-06",21.6697,22.1341,20.8321,21.635,129200.0],["2007-12-07",21.4397,21.8737,21.4223,21.839,88000.0],["2007-12-10",21.8433,23.2625,21.8433,23.2582,265800.0],["2007-12-11",23.3276,23.5012,22.1037,22.3468,112200.0],["2007-12-12",22.5464,23.4969,22.1819,22.5204,125600.0],["2007-12-13",22.056,22.8328,21.9301,22.5681,61600.0],["2007-12-14",22.1211,22.6115,22.0603,22.2166,99800.0],["2007-12-17",21.7305,22.3207,20.537,20.7062,96400.0],["2007-12-18",20.5847,21.0057,19.7645,20.7019,124400.0],["2007-12-19",20.563,21.8954,20.2158,21.8954,97200.0],["2007-12-20",21.8954,22.2339,20.4415,21.7001,48200.0],["2007-12-21",21.9518,22.0907,21.5742,22.0126,46000.0],["2007-12-24",22.2947,22.5507,22.0126,22.1384,44600.0],["2007-12-26",21.7348,22.4553,21.5482,22.4553,30400.0],["2007-12-27",22.299,22.299,21.5742,21.7478,26800.0],["2007-12-28",21.5482,21.7695,21.431,21.4874,20600.0],["2007-12-31",21.3138,21.6567,20.8408,21.1966,62400.0],["2008-01-02",21.0968,21.5656,20.5543,20.7974,66200.0],["2008-01-03",20.5934,20.8581,20.0335,20.2462,76400.0],["2008-01-04",19.8903,20.0943,18.5536,18.7923,114800.0],["2008-01-07",18.5362,18.8791,16.6223,17.3601,157000.0],["2008-01-08",17.3601,18.1717,17.3601,17.4512,102800.0],["2008-01-09",17.4469,17.9937,16.0928,16.5789,85200.0],["2008-01-10",16.4617,16.7481,16.0624,16.3402,24600.0],["2008-01-11",16.2621,17.0172,16.1362,16.3011,48000.0],["2008-01-14",16.223,16.223,15.2552,15.381,102400.0],["2008-01-15",15.1901,15.6154,14.7517,14.9557,74400.0],["2008-01-16",14.7821,15.0859,14.3221,14.4306,90000.0],["2008-01-17",14.4566,14.8429,14.257,14.6172,81600.0],["2008-01-18",14.8516,14.8516,13.6407,13.9749,52000.0],["2008-01-22",12.7249,13.6494,11.9351,13.3412,216600.0],["2008-01-23",13.0721,13.8447,12.4732,12.9984,67400.0],["2008-01-24",13.1242,13.6494,12.5817,12.9116,89200.0],["2008-01-25",12.8855,13.3065,12.4559,12.56,71000.0],["2008-01-28",12.2736,12.8074,11.9351,12.6338,106600.0],["2008-01-29",12.6338,12.7944,11.9785,12.0522,143200.0],["2008-01-30",11.8396,12.3691,11.6356,11.7354,69800.0],["2008-01-31",11.5401,12.1477,11.5401,12.0088,89000.0],["2008-02-01",12.0783,12.3257,12.0783,12.2128,78600.0],["2008-02-04",11.6348,11.9955,11.2871,11.5261,158200.0],["2008-02-05",11.4088,11.4827,10.7873,10.7916,171200.0],["2008-02-06",10.822,10.9568,10.1918,10.2701,211800.0],["2008-02-07",10.1831,10.6091,9.8746,10.0397,225400.0],["2008-02-08",10.0397,10.57,10.0397,10.457,227200.0],["2008-02-11",10.4787,10.7786,10.3787,10.5743,103400.0],["2008-02-12",10.696,10.9655,10.5786,10.696,131400.0],["2008-02-13",10.8655,11.1741,10.4439,10.683,97400.0],["2008-02-14",10.7395,11.3479,10.7351,10.7351,63000.0],["2008-02-15",10.6612,10.7438,10.5656,10.57,34800.0],["2008-02-19",10.6482,10.9133,10.6482,10.7351,41000.0],["2008-02-20",10.4917,10.6656,10.4917,10.583,47000.0],["2008-02-21",10.4961,12.8995,10.4961,11.9477,1160600.0],["2008-02-22",12.1302,13.3124,12.1302,13.3124,325800.0],["2008-02-25",13.3124,14.1903,13.0429,13.9904,342400.0],["2008-02-26",13.9556,14.3425,13.6905,13.8818,195000.0],["2008-02-27",13.8253,14.2773,13.7644,14.0686,58600.0],["2008-02-28",14.06,14.06,13.634,13.8209,82800.0],["2008-02-29",13.6905,13.9078,13.4254,13.7992,105800.0],["2008-03-03",13.8253,14.0513,13.1951,13.3037,170200.0],["2008-03-04",13.2559,13.5601,12.6735,13.408,137400.0],["2008-03-05",12.7691,13.6905,12.7691,13.4732,60800.0],["2008-03-06",13.4124,13.9035,12.6474,12.9691,197600.0],["2008-03-07",12.9256,13.3124,12.5518,12.6561,107800.0],["2008-03-10",12.6561,13.3081,12.152,12.1954,197800.0],["2008-03-11",12.391,12.6909,11.7347,12.491,102000.0],["2008-03-12",12.5909,12.7474,12.3215,12.3345,64800.0],["2008-03-13",12.2172,12.5214,11.8304,12.4214,79200.0],["2008-03-14",12.5475,13.0256,12.1867,12.4171,80400.0],["2008-03-17",12.2693,12.3389,11.713,12.1172,58400.0],["2008-03-18",12.1476,12.7431,12.1476,12.3736,44800.0],["2008-03-19",12.404,12.8778,12.2476,12.2476,77400.0],["2008-03-20",12.2519,12.5996,11.952,12.4084,48800.0],["2008-03-24",12.378,12.7431,12.1911,12.1911,61000.0],["2008-03-25",12.2563,12.7083,12.1694,12.6214,44600.0],["2008-03-26",12.6692,12.9386,12.5171,12.8387,49200.0],["2008-03-27",12.8474,12.9386,12.6431,12.6431,43200.0],["2008-03-28",12.6605,12.7604,12.1694,12.5257,60600.0],["2008-03-31",12.3693,12.4692,12.2346,12.2693,21800.0],["2008-04-01",12.3562,12.7257,12.1259,12.5518,51000.0],["2008-04-02",12.6083,13.295,12.5605,13.2516,90400.0],["2008-04-03",13.2255,14.3207,13.0647,14.0556,128800.0],["2008-04-04",14.1556,14.7249,14.1556,14.5902,129200.0],["2008-04-07",14.6988,14.9466,14.3425,14.4902,92000.0],["2008-04-08",14.4859,14.7336,13.9078,14.4728,54200.0],["2008-04-09",14.5511,14.8857,14.2555,14.4598,104400.0],["2008-04-10",14.4598,14.6293,13.9556,14.2164,72800.0],["2008-04-11",14.2164,14.2164,13.5254,13.9078,37600.0],["2008-04-14",13.86,14.0686,13.2298,14.0686,43600.0],["2008-04-15",14.073,14.3381,13.6905,14.086,32600.0],["2008-04-16",13.9948,14.4511,13.6949,14.312,41800.0],["2008-04-17",14.1469,14.7597,13.4776,14.5598,54400.0],["2008-04-18",14.7771,14.7771,14.3468,14.6206,49400.0],["2008-04-21",14.7771,14.9509,14.6336,14.9075,56800.0],["2008-04-22",14.9075,14.9075,14.3511,14.4685,58200.0],["2008-04-23",14.3729,14.9379,14.0165,14.3338,75400.0],["2008-04-24",14.4989,14.6815,13.9513,14.6815,24400.0],["2008-04-25",14.0252,14.525,14.0252,14.425,41400.0],["2008-04-28",14.2555,14.7249,13.9904,14.4163,37400.0],["2008-04-29",14.7427,14.9037,13.6809,14.3902,208600.0],["2008-04-30",14.3772,14.6426,14.3598,14.5469,71200.0],["2008-05-01",14.4337,14.4642,13.855,14.2553,79800.0],["2008-05-02",14.1466,14.2379,13.8376,13.9638,74400.0],["2008-05-05",13.9464,13.9464,13.285,13.8681,114200.0],["2008-05-06",13.8158,14.0378,13.5765,13.9203,31200.0],["2008-05-07",13.781,14.0639,13.781,13.9507,20200.0],["2008-05-08",14.2336,14.2336,13.5199,14.177,67200.0],["2008-05-09",14.251,14.251,13.7506,13.7506,27600.0],["2008-05-12",13.6331,14.3076,13.6331,14.2684,18200.0],["2008-05-13",14.3598,14.5121,14.1465,14.5121,25800.0],["2008-05-14",14.5121,14.7862,14.5121,14.573,27200.0],["2008-05-15",14.3511,14.8558,14.3511,14.4686,33200.0],["2008-05-16",14.3424,14.7514,14.3424,14.4555,16600.0],["2008-05-19",14.4555,14.573,14.177,14.2249,16800.0],["2008-05-20",14.016,14.1074,13.8594,13.9768,21600.0],["2008-05-21",13.8376,14.3119,13.7854,13.8376,17400.0],["2008-05-22",13.7593,14.1814,13.7201,13.8506,12200.0],["2008-05-23",13.8506,14.0334,13.5852,13.8855,12200.0],["2008-05-27",13.8376,13.9246,13.7984,13.8158,20200.0],["2008-05-28",13.694,13.9029,13.3938,13.9029,41600.0],["2008-05-29",13.8071,14.4903,13.8071,14.2814,41000.0],["2008-05-30",14.4642,15.4302,14.2075,14.9559,120800.0],["2008-06-02",14.7514,15.1213,14.5904,14.9516,67200.0],["2008-06-03",15.2518,15.2518,14.6209,14.969,27200.0],["2008-06-04",15.0125,15.0125,14.4555,14.6861,30400.0],["2008-06-05",14.895,14.895,14.5904,14.7949,16400.0],["2008-06-06",14.7514,14.9994,14.6557,14.6557,17600.0],["2008-06-09",14.9255,14.9255,13.7114,14.016,27400.0],["2008-06-10",14.0421,14.0421,13.5286,13.6331,28200.0],["2008-06-11",13.7114,13.7941,13.3154,13.4068,35200.0],["2008-06-12",13.3459,13.8333,13.1414,13.5243,25200.0],["2008-06-13",13.5765,13.8202,13.5765,13.5809,23400.0],["2008-06-16",13.4895,13.6244,13.1675,13.4416,34400.0],["2008-06-17",13.6722,13.694,13.3589,13.4721,9000.0],["2008-06-18",13.3459,13.3851,13.1414,13.1631,15400.0],["2008-06-19",13.3459,13.3459,11.9882,12.1101,108000.0],["2008-06-20",12.245,12.419,12.1405,12.3146,50600.0],["2008-06-23",12.3146,12.6932,12.3146,12.4799,39200.0],["2008-06-24",12.7628,12.8716,12.3146,12.8455,41400.0],["2008-06-25",12.8716,13.3198,12.6279,13.1283,45200.0],["2008-06-26",13.2806,13.4329,13.0065,13.3024,59000.0],["2008-06-27",13.4764,13.4895,12.332,12.3494,816400.0],["2008-06-30",12.4799,12.6888,11.9665,11.9665,65600.0],["2008-07-01",11.849,12.5148,11.2267,11.4835,101400.0],["2008-07-02",11.1745,11.6184,11.0962,11.0962,83800.0],["2008-07-03",11.2746,11.2746,10.8177,10.983,40800.0],["2008-07-07",10.883,11.1789,10.883,10.9569,79400.0],["2008-07-08",11.0614,11.3486,11.0353,11.3355,92400.0],["2008-07-09",11.4356,11.7489,11.2441,11.3312,57200.0],["2008-07-10",11.2702,11.7097,11.1049,11.3268,32400.0],["2008-07-11",11.1832,11.5226,10.9743,11.4399,35600.0],["2008-07-14",11.6749,12.4451,11.5096,12.4408,68400.0],["2008-07-15",12.567,12.728,12.0927,12.4364,36000.0],["2008-07-16",12.5626,13.2284,12.4973,12.8455,69000.0],["2008-07-17",13.0979,14.1857,13.05,13.8115,246000.0],["2008-07-18",13.9072,14.2945,13.768,14.1291,60200.0],["2008-07-21",14.4033,15.1474,14.338,14.9951,102000.0],["2008-07-22",15.1909,16.0394,15.0125,15.9785,187800.0],["2008-07-23",16.1004,16.4224,15.5825,16.2265,163600.0],["2008-07-24",16.405,16.7531,16.2265,16.6399,149400.0],["2008-07-25",16.2091,17.4362,16.2091,17.4362,247400.0],["2008-07-28",17.7452,17.767,16.7792,17.1665,165800.0],["2008-07-29",16.9944,17.687,16.99,17.5563,84800.0],["2008-07-30",17.7698,18.6585,17.6871,18.6193,131800.0],["2008-07-31",18.3928,18.3928,16.5674,17.0859,140600.0],["2008-08-01",17.9571,18.4494,17.2165,18.0835,149000.0],["2008-08-04",18.0007,18.7326,16.9987,17.2863,86400.0],["2008-08-05",17.3124,18.2969,17.3124,18.2316,72600.0],["2008-08-06",18.5888,18.5888,17.4257,17.8831,93000.0],["2008-08-07",17.8874,18.2708,17.2732,17.4605,116800.0],["2008-08-08",17.4474,17.8613,16.8201,17.491,95400.0],["2008-08-11",17.4387,17.7872,17.1076,17.6696,74000.0],["2008-08-12",17.748,17.7611,17.3734,17.5956,48000.0],["2008-08-13",17.5999,17.5999,16.1623,16.7112,171000.0],["2008-08-14",16.4106,16.6894,15.731,16.6851,128400.0],["2008-08-15",16.8811,16.99,16.3453,16.4324,84400.0],["2008-08-18",16.5892,17.1033,16.5587,16.7635,62600.0],["2008-08-19",16.6328,16.6981,15.9924,16.2276,75400.0],["2008-08-20",16.2538,16.6023,15.9314,16.0229,47000.0],["2008-08-21",15.9968,16.7461,14.9207,16.1362,200400.0],["2008-08-22",16.293,16.415,15.4653,16.3671,40200.0],["2008-08-25",16.3409,16.6807,15.4653,15.8443,44200.0],["2008-08-26",15.7833,15.9445,15.291,15.9445,38000.0],["2008-08-27",15.9009,16.4193,15.6831,16.1797,32200.0],["2008-08-28",16.2886,16.6023,16.2407,16.489,33000.0],["2008-08-29",16.3845,16.5413,15.7833,15.975,51600.0],["2008-09-02",16.1144,16.1144,15.0645,15.1342,94000.0],["2008-09-03",15.1473,15.4522,14.8118,15.1647,65400.0],["2008-09-04",15.1342,15.1342,14.6027,14.7857,68200.0],["2008-09-05",14.9207,14.9207,14.1845,14.4067,61600.0],["2008-09-08",14.8249,15.4217,14.3587,15.1821,91000.0],["2008-09-09",15.2126,15.8443,14.6985,15.217,141600.0],["2008-09-10",15.3912,15.9532,15.1865,15.8748,36000.0],["2008-09-11",15.8007,16.2451,15.8007,16.0752,67000.0],["2008-09-12",15.9706,15.9706,15.1865,15.2344,62000.0],["2008-09-15",14.9774,14.9774,14.1845,14.4851,59800.0],["2008-09-16",14.3413,14.7682,13.9449,14.7682,71400.0],["2008-09-17",14.5243,14.5243,13.6617,13.6617,47800.0],["2008-09-18",13.958,14.7857,13.897,14.7857,66400.0],["2008-09-19",15.0296,15.2475,13.9449,15.0863,171800.0],["2008-09-22",14.5853,16.0098,14.2237,14.9948,81400.0],["2008-09-23",14.9469,14.9469,13.9797,13.9928,62200.0],["2008-09-24",14.2586,14.5722,13.9405,14.3587,68800.0],["2008-09-25",14.3108,15.8094,14.3108,15.1342,45400.0],["2008-09-26",14.6158,15.156,14.5896,15.0776,47600.0],["2008-09-29",14.6114,14.7682,13.1869,13.518,32800.0],["2008-09-30",13.1738,15.23,13.1738,14.6942,61600.0],["2008-10-01",15.217,15.217,13.7663,14.5766,33200.0],["2008-10-02",14.6811,14.6811,13.4439,13.8578,114200.0],["2008-10-03",14.0189,14.0189,12.9995,13.1869,92200.0],["2008-10-06",12.9473,12.9473,11.4182,12.1108,84000.0],["2008-10-07",12.3112,12.6336,11.9801,12.0237,65800.0],["2008-10-08",11.7972,12.2415,11.3354,11.5619,52200.0],["2008-10-09",11.6883,11.9758,10.9128,10.9738,76400.0],["2008-10-10",10.6209,11.3702,10.0198,11.0435,136200.0],["2008-10-13",11.379,13.03,11.331,12.8776,262800.0],["2008-10-14",13.4831,13.4918,12.0978,12.834,77000.0],["2008-10-15",12.6336,12.6336,11.8712,11.9889,38800.0],["2008-10-16",11.9889,12.7643,11.9801,12.7556,62200.0],["2008-10-17",12.4942,13.6356,12.0281,12.7294,90000.0],["2008-10-20",12.8863,13.7096,12.8863,13.6269,83400.0],["2008-10-21",13.1477,13.7314,13.0823,13.1607,57400.0],["2008-10-22",12.9168,13.3176,11.8059,11.9671,32800.0],["2008-10-23",12.0586,12.3591,11.7667,11.8974,72600.0],["2008-10-24",11.3833,11.9845,11.1089,11.5881,94200.0],["2008-10-27",11.5053,11.9976,11.1089,11.1089,77600.0],["2008-10-28",11.3598,12.0013,11.3598,11.997,76400.0],["2008-10-29",12.1017,12.9702,12.1017,12.5556,32000.0],["2008-10-30",13.0924,13.616,12.9309,13.4939,82400.0],["2008-10-31",13.5069,14.3099,13.1709,14.3099,70000.0],["2008-11-03",14.5587,15.4926,14.4147,15.3748,170400.0],["2008-11-04",15.4053,15.6017,14.6765,15.3268,55400.0],["2008-11-05",15.1479,15.3922,14.5107,14.5107,50000.0],["2008-11-06",14.4016,14.4016,12.8523,13.1185,71400.0],["2008-11-07",13.1665,13.8255,13.1665,13.5724,53400.0],["2008-11-10",14.2445,14.3143,13.6597,13.8648,42000.0],["2008-11-11",13.795,14.3361,13.3236,13.9477,54400.0],["2008-11-12",13.795,14.1005,12.9614,13.1753,60600.0],["2008-11-13",13.2015,13.3542,12.1628,13.3542,72000.0],["2008-11-14",13.1753,13.4851,12.2283,12.4901,41200.0],["2008-11-17",12.3679,13.0924,12.2544,13.0836,34800.0],["2008-11-18",12.8829,13.2102,12.6952,12.7432,27800.0],["2008-11-19",12.7083,12.9833,12.0319,12.0319,49000.0],["2008-11-20",11.9359,12.0668,11.2027,11.2201,51800.0],["2008-11-21",11.3685,11.9097,10.7794,11.5038,67600.0],["2008-11-24",11.626,13.328,11.626,13.1884,63600.0],["2008-11-25",13.328,13.9434,13.0967,13.9434,67200.0],["2008-11-26",13.747,14.6678,13.5331,14.646,110400.0],["2008-11-28",14.4758,14.7158,14.2401,14.6853,46600.0],["2008-12-01",14.7158,14.8031,13.568,13.7557,122800.0],["2008-12-02",14.4147,14.6503,13.9128,14.6198,82000.0],["2008-12-03",14.4016,15.1435,14.2488,15.0344,105000.0],["2008-12-04",15.2264,15.6017,14.8424,15.401,150600.0],["2008-12-05",15.2919,16.1385,14.2445,16.0774,139800.0],["2008-12-08",16.3349,17.5961,16.3087,16.9328,391000.0],["2008-12-09",16.7277,16.9677,16.4222,16.5706,121800.0],["2008-12-10",16.7669,16.8499,15.5101,15.8417,139200.0],["2008-12-11",15.3399,15.7501,14.8991,15.0344,97600.0],["2008-12-12",14.7202,15.7108,14.1834,15.7108,88400.0],["2008-12-15",15.881,16.3611,15.3442,15.7326,45800.0],["2008-12-16",15.5581,16.5182,15.5581,16.4527,73400.0],["2008-12-17",16.0905,16.7669,16.0818,16.54,65400.0],["2008-12-18",16.8848,17.1292,16.1647,17.0201,128400.0],["2008-12-19",17.247,17.2863,16.1472,16.5356,128200.0],["2008-12-22",16.5836,16.7058,16.2432,16.6273,71200.0],["2008-12-23",16.7713,17.0157,16.1691,16.6229,63200.0],["2008-12-24",16.5793,16.5793,15.7283,15.7283,56000.0],["2008-12-26",15.7414,16.1298,15.5537,16.0556,26200.0],["2008-12-29",16.2171,16.876,15.5974,16.2432,68000.0],["2008-12-30",16.2345,17.0157,16.156,17.0157,76200.0],["2008-12-31",17.0113,17.1641,16.4571,17.1204,90200.0],["2009-01-02",17.7576,18.0805,16.9153,17.3735,108800.0],["2009-01-05",17.4957,18.4777,17.1597,18.4777,174800.0],["2009-01-06",18.709,19.608,18.5344,19.2283,222200.0],["2009-01-07",19.1672,19.8524,18.853,19.704,193600.0],["2009-01-08",19.6996,20.9478,19.4247,20.8561,227400.0],["2009-01-09",20.9434,21.1398,19.2108,19.2545,229800.0],["2009-01-12",19.5163,20.0444,19.2632,19.3549,95200.0],["2009-01-13",19.2676,19.3592,17.9278,18.5431,113600.0],["2009-01-14",18.1067,18.146,17.2644,17.4652,110400.0],["2009-01-15",17.4652,18.3249,17.4608,18.3249,152200.0],["2009-01-16",18.6348,20.2713,18.1547,20.267,223200.0],["2009-01-20",17.8929,18.3293,11.063,11.063,757600.0],["2009-01-21",11.063,11.4253,8.5144,9.7145,782600.0],["2009-01-22",9.5487,10.7488,9.5487,10.3822,212000.0],["2009-01-23",10.7357,10.7357,9.6578,10.6223,122800.0],["2009-01-26",10.1946,10.7357,9.8673,10.4259,98000.0],["2009-01-27",10.4259,10.6528,9.9982,10.6135,41200.0],["2009-01-28",10.7008,11.063,10.2775,11.0499,108400.0],["2009-01-29",10.8928,12.7738,10.6921,12.1759,372000.0],["2009-01-30",12.189,12.7476,11.7046,12.5512,118000.0],["2009-02-02",12.466,12.466,11.9327,12.2649,85800.0],["2009-02-03",12.313,12.7719,12.1862,12.6146,108400.0],["2009-02-04",12.5796,13.1172,12.1862,12.6233,90800.0],["2009-02-05",12.584,12.8768,12.4878,12.6889,28600.0],["2009-02-06",12.6889,13.0735,12.6889,12.973,60400.0],["2009-02-09",13.4188,13.7029,13.1522,13.279,139200.0],["2009-02-10",13.1216,13.668,12.8069,12.8069,137000.0],["2009-02-11",12.8244,13.279,12.4966,12.4966,119200.0],["2009-02-12",12.3086,12.3217,11.4082,11.8234,304200.0],["2009-02-13",11.7972,12.3042,11.7797,11.9939,74600.0],["2009-02-17",11.771,12.5884,11.7142,11.9852,126600.0],["2009-02-18",12.0114,12.4048,12.0114,12.2911,48400.0],["2009-02-19",12.3348,12.3698,11.6923,11.6923,59400.0],["2009-02-20",11.5743,11.5743,11.0148,11.2771,79200.0],["2009-02-23",11.2771,11.4563,10.8662,11.0148,97800.0],["2009-02-24",12.1906,12.1906,10.9711,11.7666,88800.0],["2009-02-25",11.9283,12.0813,10.5777,10.9624,102800.0],["2009-02-26",11.0104,11.1678,10.4947,10.4947,51000.0],["2009-02-27",10.3242,11.0104,10.0707,10.4378,73400.0],["2009-03-02",10.0139,10.2062,9.0785,9.2533,192600.0],["2009-03-03",9.2533,10.1843,8.8337,9.6817,118400.0],["2009-03-04",10.0532,10.5996,9.7035,10.5865,115000.0],["2009-03-05",10.3417,10.5121,9.2664,9.3757,81000.0],["2009-03-06",9.3757,9.6686,9.2577,9.3626,44600.0],["2009-03-09",9.2052,9.3451,8.8862,9.2446,72600.0],["2009-03-10",9.3932,10.1581,9.3932,9.957,48600.0],["2009-03-11",9.957,10.228,9.026,9.1047,30400.0],["2009-03-12",8.9473,10.2106,8.8818,10.0794,52000.0],["2009-03-13",10.1537,10.2455,9.9658,9.9876,30600.0],["2009-03-16",10.0095,10.4116,10.0095,10.0532,32200.0],["2009-03-17",10.0576,10.3766,10.0576,10.3766,35200.0],["2009-03-18",10.3679,11.0935,10.2149,10.958,31800.0],["2009-03-19",10.0576,11.1022,10.0576,11.0367,23600.0],["2009-03-20",11.1416,11.1416,10.7132,10.8662,42400.0],["2009-03-23",11.1459,11.7011,11.1197,11.5961,61800.0],["2009-03-24",11.4213,11.8016,11.4213,11.5961,94600.0],["2009-03-25",11.3645,11.889,11.3645,11.889,42800.0],["2009-03-26",11.9633,12.3523,11.6748,12.3523,36600.0],["2009-03-27",12.1207,12.4572,11.9546,11.9546,29000.0],["2009-03-30",11.6311,11.8278,11.0104,11.7622,40200.0],["2009-03-31",11.854,12.1163,11.041,11.6705,52000.0],["2009-04-01",11.4563,12.0114,11.4563,11.7535,18000.0],["2009-04-02",11.9502,12.5534,11.8628,12.3392,53400.0],["2009-04-03",12.278,12.5884,12.2562,12.5184,30200.0],["2009-04-06",12.4135,12.4135,11.9895,12.2474,22000.0],["2009-04-07",11.8234,12.0289,11.465,11.8103,44600.0],["2009-04-08",11.8278,11.9808,11.6267,11.8497,28000.0],["2009-04-09",12.0114,12.5228,11.312,11.9852,131000.0],["2009-04-13",11.6573,11.9283,11.1459,11.8497,65000.0],["2009-04-14",11.6573,11.9502,11.6049,11.7142,44000.0],["2009-04-15",11.7404,12.16,11.2858,11.5437,47600.0],["2009-04-16",11.6399,11.9852,11.583,11.9633,42000.0],["2009-04-17",12.0289,12.0289,11.6705,11.8977,31800.0],["2009-04-20",11.7098,11.8715,11.2902,11.4126,45000.0],["2009-04-21",11.2989,11.8147,11.2989,11.7491,19600.0],["2009-04-22",11.583,11.9327,11.583,11.7054,20200.0],["2009-04-23",11.7273,12.667,11.7142,12.3917,86400.0],["2009-04-24",12.4572,13.056,12.4572,12.9905,137000.0],["2009-04-27",12.8331,12.8725,12.3742,12.549,21200.0],["2009-04-28",12.3829,12.6364,12.1731,12.3523,13200.0],["2009-04-29",12.4791,13.0342,12.3698,12.9861,47000.0],["2009-04-30",13.1478,13.4888,12.973,13.0648,55400.0],["2009-05-01",13.056,13.55,12.2474,13.4057,161400.0],["2009-05-04",13.3816,13.7887,13.0271,13.7143,168600.0],["2009-05-05",13.351,13.351,11.3418,11.7314,211200.0],["2009-05-06",12.2523,12.5718,11.8277,12.4011,106400.0],["2009-05-07",12.4055,12.4055,11.3812,11.6307,81200.0],["2009-05-08",11.8364,12.2654,11.6307,11.8321,52800.0],["2009-05-11",11.6613,11.7314,11.2236,11.2717,60400.0],["2009-05-12",11.5038,11.6394,10.637,10.8734,52200.0],["2009-05-13",10.5363,11.4337,10.2956,10.4532,70800.0],["2009-05-14",10.4663,10.834,10.3437,10.6764,45200.0],["2009-05-15",10.834,11.0441,10.3219,10.6808,69200.0],["2009-05-18",10.6327,11.0485,10.37,10.9741,54200.0],["2009-05-19",10.8778,11.1973,10.7333,10.9478,67200.0],["2009-05-20",10.996,11.3155,10.7946,10.8603,64600.0],["2009-05-21",10.7333,11.1579,10.5276,10.7684,76400.0],["2009-05-22",10.799,11.0004,10.6151,10.7071,18400.0],["2009-05-26",10.799,11.1579,10.4138,11.0835,76400.0],["2009-05-27",11.0704,11.0748,10.6151,10.6151,34600.0],["2009-05-28",10.729,10.9566,10.5495,10.8559,34200.0],["2009-05-29",11.0485,11.1229,10.7027,10.9916,37200.0],["2009-06-01",11.2148,11.4337,10.869,11.0573,77800.0],["2009-06-02",10.8734,11.4862,10.8121,11.4074,48000.0],["2009-06-03",11.3505,11.762,11.0222,11.1536,45600.0],["2009-06-04",11.2717,11.657,11.1273,11.5475,42000.0],["2009-06-05",11.7664,11.7664,11.2236,11.3418,56400.0],["2009-06-08",11.1536,11.7708,11.0704,11.5256,110200.0],["2009-06-09",11.6176,11.657,11.2061,11.2105,34600.0],["2009-06-10",11.3549,11.4906,11.1711,11.4687,66400.0],["2009-06-11",11.5563,11.7314,11.2411,11.3768,67600.0],["2009-06-12",11.3199,11.4425,11.1142,11.4381,29200.0],["2009-06-15",11.5475,11.5475,11.0967,11.1054,61000.0],["2009-06-16",11.3199,11.4031,10.7683,10.8384,91600.0],["2009-06-17",10.8121,10.8953,10.5714,10.7421,39000.0],["2009-06-18",10.7596,10.834,10.5188,10.6677,30200.0],["2009-06-19",10.8253,11.5432,10.5057,11.3374,61200.0],["2009-06-22",11.2367,11.2367,10.2693,10.2693,84200.0],["2009-06-23",10.4444,10.7684,10.2518,10.4532,47800.0],["2009-06-24",10.5101,10.7465,10.3306,10.3306,39600.0],["2009-06-25",10.3875,10.6589,10.3306,10.6589,40600.0],["2009-06-26",10.5801,11.4906,10.5801,11.4819,190800.0],["2009-06-29",11.4731,11.4731,11.0222,11.3155,17200.0],["2009-06-30",11.425,11.5825,11.425,11.4512,33000.0],["2009-07-01",11.5519,11.6876,11.4293,11.4293,31400.0],["2009-07-02",11.2893,11.3681,10.7859,11.1273,31400.0],["2009-07-06",10.9785,11.4687,10.7377,11.3724,28800.0],["2009-07-07",11.4512,11.5957,10.7684,10.7684,44400.0],["2009-07-08",11.0004,11.8189,10.8559,11.6701,64800.0],["2009-07-09",11.7095,11.8058,11.0616,11.2061,42000.0],["2009-07-10",11.1754,11.3987,11.1754,11.3243,20200.0],["2009-07-13",11.1623,11.7839,11.1142,11.7839,56400.0],["2009-07-14",11.7401,11.8058,11.3987,11.7927,68200.0],["2009-07-15",11.8189,11.994,11.495,11.994,51000.0],["2009-07-16",11.9678,12.1516,11.6001,12.1166,44000.0],["2009-07-17",12.1516,12.1516,11.924,11.924,24800.0],["2009-07-20",11.9502,12.4843,11.8714,12.1472,45400.0],["2009-07-21",12.3398,12.3398,11.889,12.226,38400.0],["2009-07-22",12.1691,12.3267,12.1429,12.2173,40600.0],["2009-07-23",12.1735,12.3573,11.8933,12.3136,63600.0],["2009-07-24",12.2567,12.2917,12.0991,12.1954,22800.0],["2009-07-27",12.2875,12.2875,12.0024,12.1603,17000.0],["2009-07-28",12.0419,12.2041,11.8533,12.0156,58600.0],["2009-07-29",11.8621,12.3752,11.6341,11.7305,42400.0],["2009-07-30",11.7744,12.3357,11.7744,12.1471,40600.0],["2009-07-31",12.7348,13.2654,12.4322,12.9847,143200.0],["2009-08-03",13.1514,13.2435,13.0242,13.2303,80400.0],["2009-08-04",13.1821,13.7653,13.0812,13.7653,394600.0],["2009-08-05",13.7653,13.9451,13.5943,13.9363,99600.0],["2009-08-06",13.9407,13.9407,13.4057,13.6864,91200.0],["2009-08-07",13.8267,13.9407,13.7083,13.8135,91600.0],["2009-08-10",13.9232,13.9977,13.8574,13.9582,93000.0],["2009-08-11",13.9276,13.9977,13.7916,13.8662,88800.0],["2009-08-12",13.9232,14.217,13.9232,14.16,86000.0],["2009-08-13",14.1644,14.4801,14.046,14.2345,81000.0],["2009-08-14",14.2871,14.4669,14.0767,14.1249,46000.0],["2009-08-17",13.9188,14.0328,13.7039,13.9319,95000.0],["2009-08-18",13.9626,14.2301,13.7171,14.2038,50800.0],["2009-08-19",14.2652,14.6643,13.6995,14.6643,64800.0],["2009-08-20",14.7169,14.7169,14.4713,14.6248,56600.0],["2009-08-21",14.7607,14.8748,14.4713,14.8178,72400.0],["2009-08-24",14.8967,15.9404,14.7564,15.1467,99200.0],["2009-08-25",15.2694,15.7781,15.2344,15.2344,246600.0],["2009-08-26",15.2651,15.5238,14.9976,15.3484,39400.0],["2009-08-27",15.1861,15.458,15.1861,15.3396,29200.0],["2009-08-28",15.3571,15.8395,15.344,15.344,55800.0],["2009-08-31",15.1773,15.458,15.0414,15.0458,39200.0],["2009-09-01",14.9098,15.1949,14.4713,14.6029,94600.0],["2009-09-02",14.5371,14.7783,14.4538,14.4713,120200.0],["2009-09-03",14.6073,14.9712,14.1819,14.616,245800.0],["2009-09-04",14.6204,15.2344,14.6204,15.0721,56200.0],["2009-09-08",15.1291,15.629,15.1247,15.4712,91200.0],["2009-09-09",15.5413,16.4885,15.2387,16.3657,80400.0],["2009-09-10",16.5587,16.813,15.8395,16.6596,104600.0],["2009-09-11",16.9709,17.1463,16.5543,16.8788,71000.0],["2009-09-14",16.8832,16.8832,16.4447,16.7823,77200.0],["2009-09-15",16.7823,16.9665,16.5806,16.6903,25000.0],["2009-09-16",16.6903,17.0498,16.5148,17.0498,110200.0],["2009-09-17",17.0498,17.291,16.7166,17.2779,30200.0],["2009-09-18",17.2998,17.5059,16.7516,17.3963,94800.0],["2009-09-21",17.1902,17.5366,17.1288,17.3393,45200.0],["2009-09-22",17.405,17.7252,17.234,17.5892,122200.0],["2009-09-23",17.7076,17.7076,17.3437,17.3437,73400.0],["2009-09-24",17.2823,17.3612,16.8876,16.9972,77000.0],["2009-09-25",16.6245,16.7692,15.8921,16.6903,74200.0],["2009-09-28",17.1682,18.2076,16.7341,17.7866,73200.0],["2009-09-29",17.8655,18.1111,17.0192,17.5848,38600.0],["2009-09-30",17.5892,17.6945,16.9665,17.1069,97800.0],["2009-10-01",17.1069,17.1069,16.5587,16.7736,33400.0],["2009-10-02",16.6026,17.6769,16.2254,17.1463,108400.0],["2009-10-05",17.2735,18.3523,17.2735,17.8085,102800.0],["2009-10-06",17.9664,18.2865,17.7164,17.9971,57800.0],["2009-10-07",18.1944,18.2382,17.6901,17.9006,30200.0],["2009-10-08",18.076,18.418,17.9927,18.2251,62000.0],["2009-10-09",18.1988,19.2863,18.1988,18.9355,65000.0],["2009-10-12",18.918,19.1986,18.4531,18.5803,43200.0],["2009-10-13",18.4356,18.7513,17.8392,18.2821,38200.0],["2009-10-14",18.5058,19.2162,17.6243,19.1635,96600.0],["2009-10-15",18.9706,19.4486,18.6373,19.3653,57600.0],["2009-10-16",19.2512,19.2512,18.7294,18.7732,36600.0],["2009-10-19",18.7382,19.3039,18.2909,19.3039,71400.0],["2009-10-20",19.4705,19.6766,18.9223,19.4003,95200.0],["2009-10-21",19.4486,19.9529,19.1635,19.5275,140000.0],["2009-10-22",19.4398,20.615,19.2995,20.5537,125200.0],["2009-10-23",20.4879,21.2027,19.2951,20.9089,239400.0],["2009-10-26",21.2469,21.5103,19.8509,19.9607,141600.0],["2009-10-27",19.9607,20.6016,19.3154,19.9212,73800.0],["2009-10-28",19.9519,20.1055,18.8764,18.8764,60600.0],["2009-10-29",18.9642,19.6665,18.5427,19.1617,66600.0],["2009-10-30",19.3329,20.3426,18.3101,19.2232,153600.0],["2009-11-02",19.2407,20.0221,18.8807,19.0563,121200.0],["2009-11-03",18.9773,19.1661,18.3584,19.0827,48800.0],["2009-11-04",19.2056,19.7017,18.8369,19.0081,60800.0],["2009-11-05",19.2188,20.0792,19.1529,19.548,73400.0],["2009-11-06",19.7719,20.066,19.1398,19.3022,69000.0],["2009-11-09",19.5787,20.5665,19.5787,20.4348,80600.0],["2009-11-10",20.3953,20.5445,19.3592,19.6841,125200.0],["2009-11-11",19.6007,20.1933,19.4558,19.5744,75400.0],["2009-11-12",19.5129,19.5788,18.9642,19.0169,39400.0],["2009-11-13",19.1705,19.3768,18.8061,19.21,40600.0],["2009-11-16",19.2495,19.706,19.2319,19.2978,52200.0],["2009-11-17",19.1617,19.4646,18.8149,19.2188,55400.0],["2009-11-18",19.2802,19.4953,18.7886,18.9642,42800.0],["2009-11-19",18.8764,19.1485,18.4462,18.9378,92800.0],["2009-11-20",18.7271,18.9905,18.6876,18.8369,52600.0],["2009-11-23",19.1178,19.7543,18.8237,19.7192,75600.0],["2009-11-24",19.6709,19.9299,19.0212,19.829,36000.0],["2009-11-25",19.8904,20.2548,19.5261,19.5436,52800.0],["2009-11-27",19.03,19.9826,18.6832,19.311,31200.0],["2009-11-30",19.3768,20.0485,19.3768,19.9519,56400.0],["2009-12-01",20.3909,20.9528,20.1845,20.8211,97800.0],["2009-12-02",20.8518,21.1679,20.2855,20.5357,47200.0],["2009-12-03",20.5401,20.6279,19.6446,19.8114,44600.0],["2009-12-04",20.0046,20.1494,19.1134,19.6797,101600.0],["2009-12-07",19.6182,19.6885,18.3145,19.0081,113400.0],["2009-12-08",18.9466,18.9466,18.4593,18.4857,61000.0],["2009-12-09",18.5471,18.6525,18.0028,18.4681,67600.0],["2009-12-10",18.4681,18.4681,18.0116,18.0379,94600.0],["2009-12-11",18.2135,18.4549,18.073,18.2267,34400.0],["2009-12-14",18.2354,18.6217,18.1652,18.3627,82800.0],["2009-12-15",18.411,19.4031,18.411,18.8544,78000.0],["2009-12-16",18.9334,19.2934,18.4549,18.8851,53000.0],["2009-12-17",18.872,19.2583,18.7447,18.7973,68400.0],["2009-12-18",18.9203,19.311,18.6657,19.1134,77800.0],["2009-12-21",19.0563,19.8421,19.0563,19.8158,78400.0],["2009-12-22",19.8158,19.8948,19.3066,19.6797,36800.0],["2009-12-23",19.8246,20.1758,19.7543,19.7807,41600.0],["2009-12-24",19.7807,19.9255,19.7587,19.9255,4200.0],["2009-12-28",20.088,20.1011,19.7938,19.8904,21200.0],["2009-12-29",20.0002,20.1802,19.7236,20.0177,37000.0],["2009-12-30",19.9958,20.2197,19.6929,20.0704,48800.0],["2009-12-31",20.1231,20.167,19.7148,19.7895,36600.0],["2010-01-04",19.987,20.9615,19.987,20.7377,50200.0],["2010-01-05",20.8123,20.8694,20.3996,20.4216,36200.0],["2010-01-06",20.3557,20.6323,20.1933,20.3338,38200.0],["2010-01-07",20.4172,21.1723,20.325,21.0362,56400.0],["2010-01-08",21.0406,21.2908,20.6938,21.26,46600.0],["2010-01-11",21.2996,21.7254,21.2908,21.6507,46400.0],["2010-01-12",21.4532,21.6639,21.0186,21.2205,55000.0],["2010-01-13",21.3566,22.1688,20.6718,21.879,61000.0],["2010-01-14",21.7561,22.4497,21.62,22.3575,74800.0],["2010-01-15",22.4629,22.5551,21.7298,22.3839,84600.0],["2010-01-19",22.3882,23.613,22.3839,23.5779,117800.0],["2010-01-20",23.5077,23.6613,22.7394,22.9984,193000.0],["2010-01-21",23.0994,23.7052,22.8536,23.1257,68000.0],["2010-01-22",23.1257,23.692,22.419,22.7526,64600.0],["2010-01-25",23.0731,23.5208,22.7526,23.1477,67800.0],["2010-01-26",22.9589,23.5472,21.2776,21.4839,118800.0],["2010-01-27",21.4444,22.9897,20.8167,22.7658,91200.0],["2010-01-28",23.1257,23.1257,21.8878,21.9361,45000.0],["2010-01-29",22.1205,22.6385,22.0634,22.1863,40200.0],["2010-02-01",22.2874,22.3006,21.5404,21.7337,89000.0],["2010-02-02",21.7864,21.7952,21.4085,21.4085,83000.0],["2010-02-03",21.4261,21.4525,21.0965,21.2679,41600.0],["2010-02-04",21.1844,21.9666,20.4374,20.6088,60600.0],["2010-02-05",20.5517,20.9515,20.2221,20.6967,23400.0],["2010-02-08",20.4198,20.6176,19.9936,20.1342,37200.0],["2010-02-09",20.4198,20.5517,19.9804,20.4374,30600.0],["2010-02-10",20.2968,20.2968,19.9233,20.2792,33200.0],["2010-02-11",20.1167,20.6132,20.1167,20.4506,32200.0],["2010-02-12",20.2792,20.9471,20.02,20.6791,28000.0],["2010-02-16",20.6571,21.5316,20.6527,21.5316,36000.0],["2010-02-17",21.5316,21.5316,21.0966,21.4349,25000.0],["2010-02-18",21.4832,21.4832,21.2635,21.4085,31800.0],["2010-02-19",21.4173,21.703,21.1844,21.6986,56200.0],["2010-02-22",21.9666,21.9666,21.3602,21.7733,24400.0],["2010-02-23",21.8919,22.8103,21.7645,22.1819,75000.0],["2010-02-24",22.3753,23.153,21.9534,22.9421,35800.0],["2010-02-25",22.74,22.74,22.2171,22.6169,17400.0],["2010-02-26",20.644,20.644,18.6885,18.6885,332200.0],["2010-03-01",18.6929,19.1719,18.6885,18.9785,188200.0],["2010-03-02",19.1148,19.6992,19.1148,19.5674,132400.0],["2010-03-03",19.5762,20.3891,19.5762,20.121,98600.0],["2010-03-04",20.1826,20.288,19.73,19.976,14000.0],["2010-03-05",20.0156,20.4242,19.998,20.187,45200.0],["2010-03-08",20.1782,20.3012,20.0375,20.1079,35800.0],["2010-03-09",20.1079,20.1079,19.7387,19.8442,79400.0],["2010-03-10",19.9189,20.0991,19.686,19.8222,36400.0],["2010-03-11",19.7475,19.9716,19.686,19.8003,36800.0],["2010-03-12",19.686,19.9277,19.686,19.9057,42400.0],["2010-03-15",19.8969,19.8969,19.686,19.7915,41200.0],["2010-03-16",19.9057,19.9057,19.5674,19.7607,75000.0],["2010-03-17",19.7915,19.8618,19.7168,19.7871,40800.0],["2010-03-18",19.6992,19.8969,19.686,19.7475,26800.0],["2010-03-19",19.8969,20.121,19.73,20.0376,98200.0],["2010-03-22",19.9848,20.8549,19.9848,20.7274,48800.0],["2010-03-23",20.8065,20.8065,19.7344,19.8003,67000.0],["2010-03-24",19.7256,19.8486,19.7212,19.7827,46200.0],["2010-03-25",19.8178,19.8178,19.6904,19.6904,54400.0],["2010-03-26",19.686,19.7256,19.4839,19.4839,80200.0],["2010-03-29",19.3916,19.4839,18.9917,19.2114,69200.0],["2010-03-30",19.1851,19.3301,18.9302,18.961,25800.0],["2010-03-31",18.9873,18.9873,18.0162,18.0865,67800.0],["2010-04-01",18.1261,18.5128,18.0689,18.2711,30000.0],["2010-04-05",18.2227,18.3985,17.9371,18.1217,34200.0],["2010-04-06",18.0162,18.2227,17.8668,18.025,31800.0],["2010-04-07",17.9723,18.025,17.2121,17.401,74400.0],["2010-04-08",17.3,17.5109,16.7727,17.2253,65600.0],["2010-04-09",17.1813,17.2956,16.8166,16.843,32200.0],["2010-04-12",16.944,17.1154,16.698,16.7111,52200.0],["2010-04-13",16.7858,16.7858,16.2805,16.2981,58600.0],["2010-04-14",16.4211,16.5705,16.3245,16.5178,24600.0],["2010-04-15",16.5749,16.988,16.5266,16.9836,45800.0],["2010-04-16",16.966,17.1813,16.9177,17.1418,69000.0],["2010-04-19",17.0978,17.3571,17.0978,17.1989,67200.0],["2010-04-20",17.3044,17.4142,16.9177,17.278,62800.0],["2010-04-21",17.2736,17.6076,17.0803,17.445,36200.0],["2010-04-22",17.3088,17.5241,17.1857,17.5241,52600.0],["2010-04-23",17.5329,17.5329,17.3571,17.4142,51200.0],["2010-04-26",17.3835,17.5153,17.2604,17.4713,78600.0],["2010-04-27",17.445,17.6383,17.2472,17.3307,76800.0],["2010-04-28",17.3747,17.5109,17.3483,17.4669,29400.0],["2010-04-29",17.4977,18.192,17.4977,18.192,48600.0],["2010-04-30",18.1261,18.1788,17.3571,17.6603,57000.0],["2010-05-03",17.4051,18.4434,17.4051,18.241,48400.0],["2010-05-04",18.0519,18.0695,17.3831,17.5371,80400.0],["2010-05-05",17.1543,17.7923,16.6924,17.5723,70400.0],["2010-05-06",17.5635,18.2894,17.1455,17.2599,58600.0],["2010-05-07",17.1543,17.5239,16.5648,16.9387,59000.0],["2010-05-10",17.3611,18.1926,17.3611,18.1839,42600.0],["2010-05-11",17.9551,18.1926,17.4447,17.5415,19200.0],["2010-05-12",17.6075,17.7747,17.3699,17.7175,69400.0],["2010-05-13",17.6207,17.6603,17.3787,17.6383,21200.0],["2010-05-14",17.2555,17.5503,17.0267,17.1675,88000.0],["2010-05-17",17.2995,17.4755,17.0311,17.2643,73000.0],["2010-05-18",17.3963,17.5371,17.0091,17.0267,41000.0],["2010-05-19",17.1499,17.5195,16.8947,17.3391,48200.0],["2010-05-20",17.0179,17.3391,16.4768,16.5428,77400.0],["2010-05-21",16.3272,16.3888,15.7508,16.1204,78600.0],["2010-05-24",16.1864,16.4108,15.7816,16.182,26600.0],["2010-05-25",15.8168,16.7979,15.8168,16.3228,26400.0],["2010-05-26",16.3272,16.9607,16.3272,16.7012,29000.0],["2010-05-27",17.0443,17.0575,16.3756,17.0575,23400.0],["2010-05-28",17.0575,17.0839,16.8023,16.8551,23400.0],["2010-06-01",16.4108,17.1059,16.0808,16.292,41000.0],["2010-06-02",15.984,17.0311,15.9268,17.0223,60000.0],["2010-06-03",16.9431,17.2863,16.7188,17.2247,40600.0],["2010-06-04",16.7452,17.1147,16.2392,16.3228,39000.0],["2010-06-07",16.3536,16.4944,16.0588,16.1204,20200.0],["2010-06-08",16.4724,16.4724,15.2097,15.4429,60400.0],["2010-06-09",15.5353,15.7068,15.1789,15.3197,58000.0],["2010-06-10",15.0777,15.6936,15.0777,15.6584,37600.0],["2010-06-11",15.6144,15.6584,15.4033,15.6452,19600.0],["2010-06-14",15.654,15.7376,15.3901,15.588,33400.0],["2010-06-15",15.6452,16.3668,15.4913,16.3096,77800.0],["2010-06-16",16.1512,16.248,15.7552,15.808,27000.0],["2010-06-17",15.7904,15.8608,15.588,15.7552,10000.0],["2010-06-18",15.874,16.0192,15.566,15.8608,40600.0],["2010-06-21",15.7552,16.1028,15.5528,15.5836,22400.0],["2010-06-22",15.654,15.654,15.1041,15.1041,20400.0],["2010-06-23",15.1305,15.4869,14.9633,15.3989,11800.0],["2010-06-24",15.3593,15.4649,15.2097,15.2669,19000.0],["2010-06-25",15.3813,16.6924,15.1569,16.468,229200.0],["2010-06-28",16.0588,16.0588,15.5528,15.7552,32000.0],["2010-06-29",15.5132,15.5132,14.8885,14.8973,58400.0],["2010-06-30",14.8973,15.0029,13.9998,13.9998,83600.0],["2010-07-01",14.0174,14.0174,13.4366,13.6874,43400.0],["2010-07-02",13.8502,13.8502,13.573,13.6478,24800.0],["2010-07-06",13.9206,14.035,13.3046,13.309,44800.0],["2010-07-07",13.2034,13.9382,13.2034,13.9382,55800.0],["2010-07-08",14.0262,14.1625,13.3618,14.1625,34400.0],["2010-07-09",14.0922,14.8005,14.0922,14.7125,31400.0],["2010-07-12",14.6729,14.6773,14.3913,14.3913,16000.0],["2010-07-13",14.3957,15.1877,14.3957,15.1789,27200.0],["2010-07-14",15.3109,15.3109,15.0997,15.2185,6000.0],["2010-07-15",15.3109,15.3109,14.7389,14.8181,20800.0],["2010-07-16",14.6685,14.6685,13.727,13.727,23800.0],["2010-07-19",13.7314,13.9822,13.4674,13.7182,46000.0],["2010-07-20",13.5202,14.0658,13.419,14.0658,26000.0],["2010-07-21",14.0658,14.1713,13.5378,13.6082,20000.0],["2010-07-22",13.8546,14.4045,13.6478,14.3913,36200.0],["2010-07-23",14.3341,15.7948,14.3341,15.72,42600.0],["2010-07-26",15.8655,16.6103,15.3014,16.5574,51400.0],["2010-07-27",15.4204,16.791,15.4204,16.2974,28400.0],["2010-07-28",15.4468,16.1607,15.4468,16.099,12800.0],["2010-07-29",15.8655,16.3855,15.839,15.958,12800.0],["2010-07-30",15.7905,15.8126,15.4644,15.6495,40600.0],["2010-08-02",15.8567,16.099,15.557,15.9095,26400.0],["2010-08-03",15.9095,16.2048,15.9095,15.9624,28600.0],["2010-08-04",16.2224,16.3106,15.5393,15.7994,57200.0],["2010-08-05",15.6848,15.7377,15.103,15.103,18400.0],["2010-08-06",14.9444,14.9444,14.1467,14.583,24200.0],["2010-08-09",14.7549,15.0898,14.4905,15.0325,46200.0],["2010-08-10",14.9091,15.0413,14.323,14.3318,28000.0],["2010-08-11",14.1026,14.2657,12.8598,12.8731,99000.0],["2010-08-12",12.688,13.067,12.6307,12.8598,41400.0],["2010-08-13",12.7761,12.9568,12.6042,12.6747,29600.0],["2010-08-16",12.8554,13.2212,12.7056,13.0493,58800.0],["2010-08-17",13.1551,13.2917,12.9215,13.0229,42400.0],["2010-08-18",12.948,12.948,12.3883,12.4544,30400.0],["2010-08-19",12.4676,12.5558,12.0533,12.4059,84400.0],["2010-08-20",12.3134,12.4985,11.9476,11.9476,60200.0],["2010-08-23",12.0842,12.2076,11.6964,11.7449,21000.0],["2010-08-24",11.5818,11.9696,11.5818,11.811,28000.0],["2010-08-25",11.692,11.8991,11.6832,11.8198,59800.0],["2010-08-26",11.7316,11.855,11.7316,11.7933,31400.0],["2010-08-27",11.7448,12.1679,11.7448,12.1018,67800.0],["2010-08-30",12.5029,12.5029,12.234,12.2737,82600.0],["2010-08-31",12.3001,12.688,12.2957,12.3751,60200.0],["2010-09-01",12.5998,12.5998,12.2693,12.4941,61200.0],["2010-09-02",12.5425,12.5954,12.3398,12.569,27000.0],["2010-09-03",12.7585,12.7585,12.4588,12.6395,34800.0],["2010-09-07",12.6086,12.7364,12.6086,12.6703,20800.0],["2010-09-08",12.6703,12.8246,12.4852,12.5293,19800.0],["2010-09-09",12.7673,12.8202,12.6042,12.7364,17200.0],["2010-09-10",12.7453,13.0449,12.7056,12.8334,15800.0],["2010-09-13",12.97,13.4592,12.8819,13.3711,22400.0],["2010-09-14",13.2389,13.3578,13.1463,13.3094,18800.0],["2010-09-15",13.2697,13.5209,13.1375,13.4239,14600.0],["2010-09-16",13.4328,13.6135,13.3887,13.3887,11200.0],["2010-09-17",13.5782,14.4332,13.5165,14.2701,53800.0],["2010-09-20",14.2657,14.8562,14.2657,14.7108,37200.0],["2010-09-21",14.6535,14.6535,14.1687,14.2833,41400.0],["2010-09-22",14.2569,14.2745,13.9528,14.0498,39000.0],["2010-09-23",13.9925,14.1511,13.9704,14.0057,13200.0],["2010-09-24",14.2701,14.6535,13.7104,14.6535,24600.0],["2010-09-27",14.7284,14.8871,14.5257,14.7152,13800.0],["2010-09-28",14.7637,15.2441,14.7637,15.2441,18200.0],["2010-09-29",15.2661,15.6055,15.2661,15.6055,18200.0],["2010-09-30",15.6231,15.72,15.1736,15.5437,25800.0],["2010-10-01",15.7244,15.7244,15.4424,15.6275,16800.0],["2010-10-04",14.6932,15.7377,14.2789,15.5966,32600.0],["2010-10-05",15.4865,15.936,15.4336,15.9228,26200.0],["2010-10-06",15.9228,16.0462,15.8655,15.9492,20800.0],["2010-10-07",16.0462,16.077,15.817,15.9624,21400.0],["2010-10-08",15.4953,16.4031,15.4953,16.3855,20600.0],["2010-10-11",16.3855,16.4428,16.3679,16.4428,8000.0],["2010-10-12",16.3194,16.3194,16.0197,16.2313,29800.0],["2010-10-13",16.2665,16.3855,16.1563,16.3767,32800.0],["2010-10-14",16.3062,16.7116,16.3062,16.6191,10800.0],["2010-10-15",16.8482,17.214,16.8482,17.1656,28000.0],["2010-10-18",17.2978,17.5975,17.2934,17.5842,26600.0],["2010-10-19",17.3727,17.5225,17.051,17.051,16200.0],["2010-10-20",17.1259,17.2449,16.4075,16.8526,24200.0],["2010-10-21",16.8923,16.8923,16.6543,16.7028,18800.0],["2010-10-22",16.7072,16.9584,16.7072,16.8835,12600.0],["2010-10-25",16.9276,16.9276,16.6367,16.6852,22800.0],["2010-10-26",16.6631,16.9937,16.5177,16.9672,13000.0],["2010-10-27",16.8526,16.8526,16.4075,16.4913,14400.0],["2010-10-28",16.6235,16.6235,16.4075,16.4075,9200.0],["2010-10-29",16.293,16.293,15.1912,15.5349,39200.0],["2010-11-01",15.6321,15.738,15.2215,15.3186,29400.0],["2010-11-02",15.4511,15.7071,15.4511,15.6674,37000.0],["2010-11-03",15.7248,15.9367,15.4422,15.4511,25200.0],["2010-11-04",15.5173,15.6453,15.2568,15.4687,27800.0],["2010-11-05",15.4157,15.4157,14.9257,14.961,24200.0],["2010-11-08",14.8374,14.8374,14.4887,14.7006,42400.0],["2010-11-09",14.6167,14.6167,14.471,14.5152,34000.0],["2010-11-10",14.5019,14.6785,14.4798,14.6211,50800.0],["2010-11-11",14.5108,14.5681,14.3165,14.4931,62600.0],["2010-11-12",14.3474,14.5328,14.1708,14.215,24800.0],["2010-11-15",14.2635,14.3916,14.2282,14.3916,23800.0],["2010-11-16",14.3695,14.4269,14.0428,14.0605,26800.0],["2010-11-17",14.0163,14.0384,13.619,13.7117,27400.0],["2010-11-18",13.8795,14.0163,13.8795,14.0163,12400.0],["2010-11-19",14.0428,14.0428,13.8574,13.9148,21000.0],["2010-11-22",13.8132,13.853,13.2482,13.3232,49000.0],["2010-11-23",13.2658,13.2923,13.0672,13.1466,24000.0],["2010-11-24",13.1466,13.2084,13.1202,13.1996,54000.0],["2010-11-26",13.1908,13.2835,13.0495,13.2349,7400.0],["2010-11-29",13.2438,13.3762,13.1599,13.2173,38400.0],["2010-11-30",13.2438,13.7823,13.1599,13.4071,47600.0],["2010-12-01",13.4645,14.0561,13.4645,13.6852,56000.0],["2010-12-02",13.6852,14.5152,13.5925,14.4798,69800.0],["2010-12-03",14.4313,14.5814,14.418,14.4931,14200.0],["2010-12-06",14.396,14.5946,14.396,14.524,17200.0],["2010-12-07",14.5681,14.7359,14.4843,14.5593,18200.0],["2010-12-08",14.343,14.5372,14.2591,14.4931,15400.0],["2010-12-09",14.6344,14.7403,14.1929,14.7271,18400.0],["2010-12-10",14.7712,14.8948,14.3739,14.7845,15600.0],["2010-12-13",14.8109,14.8109,14.5637,14.6299,11400.0],["2010-12-14",14.6344,15.2259,14.5328,14.9787,136400.0],["2010-12-15",14.8992,15.1774,14.577,14.5814,24200.0],["2010-12-16",14.8154,15.142,14.3651,15.0449,99000.0],["2010-12-17",15.0096,15.0184,14.7006,14.8904,43600.0],["2010-12-20",14.9125,15.0979,14.8948,14.9301,31600.0],["2010-12-21",15.0096,15.142,14.9213,15.0537,12600.0],["2010-12-22",15.0626,15.1155,14.9036,15.0228,9000.0],["2010-12-23",15.0184,15.0184,14.9346,14.9346,7800.0],["2010-12-27",14.8286,15.0493,14.8286,15.0493,7400.0],["2010-12-28",14.9964,15.0626,14.9655,15.0537,17000.0],["2010-12-29",15.0537,15.0846,14.9654,15.0052,11800.0],["2010-12-30",15.0096,15.0405,14.939,14.9655,40600.0],["2010-12-31",14.9081,14.961,14.5681,14.577,25600.0],["2011-01-03",14.6697,14.8816,14.4445,14.6388,24600.0],["2011-01-04",14.7094,14.7182,14.4622,14.4798,18800.0],["2011-01-05",14.0207,14.4754,14.0207,14.3651,23200.0],["2011-01-06",14.3651,14.4489,14.3253,14.3871,24800.0],["2011-01-07",14.5152,14.5461,14.3474,14.4666,17800.0],["2011-01-10",14.4048,14.4048,14.29,14.3209,64000.0],["2011-01-11",14.3342,14.343,13.9369,14.087,45600.0],["2011-01-12",14.1399,14.2724,14.1399,14.2282,5800.0],["2011-01-13",14.1752,14.2238,14.0825,14.0825,2600.0],["2011-01-14",14.1046,14.237,13.906,13.9324,96600.0],["2011-01-18",13.4645,13.9766,13.4248,13.7161,100800.0],["2011-01-19",13.6852,13.8927,13.4998,13.544,40600.0],["2011-01-20",13.5925,13.672,13.3144,13.3144,27400.0],["2011-01-21",13.4071,13.5219,13.1996,13.1996,22600.0],["2011-01-24",13.2482,13.4203,13.1511,13.204,32400.0],["2011-01-25",13.204,13.5307,13.204,13.4115,20400.0],["2011-01-26",13.5263,13.6808,13.4557,13.6411,18200.0],["2011-01-27",13.672,13.7117,13.5528,13.7029,19600.0],["2011-01-28",13.6808,13.6852,13.2129,13.2129,41600.0],["2011-01-31",13.381,13.726,13.2173,13.2306,30800.0],["2011-02-01",13.3986,13.8012,13.2659,13.695,30400.0],["2011-02-02",13.6994,13.8454,13.5889,13.6419,16200.0],["2011-02-03",13.6375,13.7039,13.5269,13.5579,16200.0],["2011-02-04",13.5712,13.6729,13.4473,13.5402,17400.0],["2011-02-07",13.5579,13.7127,13.5579,13.6419,10000.0],["2011-02-08",13.58,13.8277,13.5269,13.8277,35000.0],["2011-02-09",13.8189,14.0843,13.8189,13.8233,45200.0],["2011-02-10",13.7702,13.9737,13.7525,13.7879,21800.0],["2011-02-11",13.7746,13.9737,13.6287,13.9383,35800.0],["2011-02-14",13.6994,14.0268,13.6994,13.9737,36800.0],["2011-02-15",13.9693,13.9825,13.8631,13.9162,9600.0],["2011-02-16",13.9427,14.1285,13.872,14.1197,3000.0],["2011-02-17",14.0135,14.1551,13.956,14.1152,6200.0],["2011-02-18",14.071,14.1506,14.0622,14.1285,18000.0],["2011-02-22",14.0091,14.071,13.6685,13.695,19400.0],["2011-02-23",13.7658,13.7658,13.465,13.465,15200.0],["2011-02-24",13.5579,13.5623,13.2748,13.5048,36200.0],["2011-02-25",13.0536,13.058,11.815,12.2751,108400.0],["2011-02-28",12.2751,12.2751,11.8504,11.992,64200.0],["2011-03-01",11.9212,12.0053,11.8283,11.8814,31800.0],["2011-03-02",11.8637,11.9212,11.7885,11.9212,17400.0],["2011-03-03",12.0539,12.6157,12.0539,12.598,28200.0],["2011-03-04",12.6953,12.8192,12.6068,12.6555,22600.0],["2011-03-07",12.6953,12.9165,12.5449,12.629,43200.0],["2011-03-08",12.5803,12.6599,12.253,12.4609,13200.0],["2011-03-09",12.4343,12.8546,12.3857,12.8546,16600.0],["2011-03-10",12.744,12.744,12.3813,12.4343,38200.0],["2011-03-11",12.4653,12.7263,12.1645,12.6024,22600.0],["2011-03-14",12.514,12.682,12.3724,12.5582,40800.0],["2011-03-15",12.2795,12.4166,12.2043,12.337,31800.0],["2011-03-16",12.2751,12.3989,12.2751,12.3016,14400.0],["2011-03-17",12.3016,12.7794,12.2751,12.4343,86800.0],["2011-03-18",12.4918,13.0934,12.4299,12.9651,48400.0],["2011-03-21",13.058,13.3544,13.058,13.2615,24200.0],["2011-03-22",13.319,13.4031,13.2261,13.3234,29200.0],["2011-03-23",13.2836,13.381,13.2704,13.3013,6400.0],["2011-03-24",13.3323,13.3323,12.8899,12.9651,16800.0],["2011-03-25",12.9696,13.0934,12.6245,12.6997,63000.0],["2011-03-28",12.7882,13.005,12.4166,12.8944,40400.0],["2011-03-29",12.9828,13.1332,12.828,12.974,15000.0],["2011-03-30",12.9873,13.1731,12.5361,13.1244,13000.0],["2011-03-31",13.1244,13.2394,13.1023,13.1421,14000.0],["2011-04-01",13.4031,13.7083,13.2261,13.6906,25000.0],["2011-04-04",13.6508,13.6508,13.3986,13.4827,7600.0],["2011-04-05",13.4252,13.7348,13.4252,13.4296,15800.0],["2011-04-06",13.3323,13.3633,13.3323,13.3633,3600.0],["2011-04-07",13.3279,13.4694,13.0492,13.2217,45400.0],["2011-04-08",13.35,13.35,12.5272,12.8192,33400.0],["2011-04-11",12.8855,13.3279,12.828,13.2969,21800.0],["2011-04-12",13.3013,13.465,13.204,13.3633,34600.0],["2011-04-13",13.4252,13.5756,12.7882,12.9961,47000.0],["2011-04-14",12.9917,13.0713,12.7042,13.0713,36200.0],["2011-04-15",13.0005,13.3234,12.6776,13.1996,38200.0],["2011-04-18",13.1554,13.3367,13.1155,13.2704,17400.0],["2011-04-19",13.2925,13.4783,13.2306,13.3765,16800.0],["2011-04-20",13.4871,13.7393,13.2615,13.7039,16800.0],["2011-04-21",13.8233,13.8233,13.3588,13.6773,61600.0],["2011-04-25",13.6685,13.6773,13.0536,13.2482,77400.0],["2011-04-26",13.3323,13.5977,13.3013,13.496,16600.0],["2011-04-27",13.5844,13.6021,13.3721,13.3721,24000.0],["2011-04-28",13.5889,13.7879,13.1067,13.204,54000.0],["2011-04-29",13.005,13.0448,12.4388,12.4697,56000.0],["2011-05-02",12.4609,12.4875,12.1195,12.2259,40000.0],["2011-05-03",12.2525,12.8953,12.2481,12.35,76000.0],["2011-05-04",12.4121,12.4121,12.0929,12.0929,29000.0],["2011-05-05",12.0353,12.0353,11.858,11.8624,30000.0],["2011-05-06",11.9688,12.124,11.9023,11.9777,16200.0],["2011-05-09",11.991,12.0796,11.991,12.053,36000.0],["2011-05-10",12.1107,12.1461,12.0575,12.1461,8000.0],["2011-05-11",12.0708,12.1727,12.0353,12.1417,40400.0],["2011-05-12",12.1816,12.2126,12.1018,12.2126,16200.0],["2011-05-13",12.2082,12.2392,11.9688,11.9954,13600.0],["2011-05-16",12.0575,12.1461,11.6408,11.6408,92200.0],["2011-05-17",11.6452,11.8092,11.6452,11.7028,13600.0],["2011-05-18",11.7073,11.7073,11.5255,11.6895,25400.0],["2011-05-19",11.756,11.8358,11.6496,11.8004,20000.0],["2011-05-20",11.7516,11.9599,11.6585,11.6585,30000.0],["2011-05-23",11.5299,11.7028,11.4723,11.4812,28600.0],["2011-05-24",11.4989,11.5521,10.7409,10.8429,62000.0],["2011-05-25",10.7719,10.8606,10.6921,10.8606,30800.0],["2011-05-26",10.8118,11.0423,10.7897,11.0423,9000.0],["2011-05-27",11.0556,11.1221,10.9936,11.1,22000.0],["2011-05-31",11.2196,11.7472,11.1842,11.6762,57400.0],["2011-06-01",11.6762,11.9688,11.4324,11.4324,24000.0],["2011-06-02",11.4812,11.7472,11.4147,11.6718,46400.0],["2011-06-03",11.5477,11.8846,11.4147,11.4324,9000.0],["2011-06-06",11.4856,11.7782,11.326,11.326,59200.0],["2011-06-07",11.4413,11.6186,11.4413,11.5034,12800.0],["2011-06-08",11.5034,11.8934,11.5034,11.756,32000.0],["2011-06-09",11.858,12.0131,11.4324,11.7915,30400.0],["2011-06-10",11.5211,11.8137,11.1665,11.1665,93600.0],["2011-06-13",11.2418,11.2595,11.1399,11.1665,14600.0],["2011-06-14",11.326,11.4369,11.1354,11.428,31800.0],["2011-06-15",11.4058,11.561,11.2551,11.264,47800.0],["2011-06-16",11.264,11.6319,11.1753,11.5787,26800.0],["2011-06-17",11.6762,11.7605,11.5787,11.6674,30400.0],["2011-06-20",11.6408,11.9954,11.6408,11.8535,45000.0],["2011-06-21",11.8491,12.2747,11.7782,12.1328,64200.0],["2011-06-22",12.0397,12.2126,11.9688,11.9732,83200.0],["2011-06-23",11.8225,12.0486,11.3172,11.3925,63600.0],["2011-06-24",11.3837,11.7871,11.2595,11.2906,230000.0],["2011-06-27",11.3482,11.6142,10.9093,11.2374,115000.0],["2011-06-28",11.2462,11.2462,10.9315,11.0955,137200.0],["2011-06-29",11.1576,11.1753,10.865,10.9359,45000.0],["2011-06-30",10.9049,11.0734,10.9049,11.0379,14200.0],["2011-07-01",11.0202,11.0867,10.7054,10.7675,99000.0],["2011-07-05",10.7675,10.9492,10.7453,10.7542,24200.0],["2011-07-06",10.7232,10.8428,10.5503,10.7409,85000.0],["2011-07-07",10.7852,10.7852,10.5724,10.6522,36400.0],["2011-07-08",10.5237,10.6389,10.5237,10.6035,15000.0],["2011-07-11",10.5281,10.732,10.5281,10.6567,26000.0],["2011-07-12",10.5591,10.7498,10.5414,10.5769,17600.0],["2011-07-13",10.6611,10.7099,10.5281,10.6079,25400.0],["2011-07-14",10.6345,10.865,10.1956,10.2577,35200.0],["2011-07-15",10.271,10.3774,10.2178,10.2178,27200.0],["2011-07-18",10.1956,10.1956,9.8676,9.8676,20800.0],["2011-07-19",9.8898,9.9563,9.6282,9.7213,47400.0],["2011-07-20",9.7213,9.7834,9.6548,9.6593,27000.0],["2011-07-21",9.7391,10.0095,9.4465,9.5795,37400.0],["2011-07-22",9.5484,9.9518,9.5484,9.9474,61600.0],["2011-07-25",9.8096,9.9563,9.734,9.7873,16000.0],["2011-07-26",9.7829,9.7829,9.6272,9.6984,4200.0],["2011-07-27",9.6628,9.6628,9.3338,9.3382,30800.0],["2011-07-28",9.3738,9.8051,9.3738,9.8051,36800.0],["2011-07-29",9.7384,9.7829,9.3604,9.3604,37800.0],["2011-08-01",9.4182,10.6055,9.4182,10.441,40800.0],["2011-08-02",10.4588,12.2642,10.4499,11.9307,120200.0],["2011-08-03",12.0463,12.0463,11.5393,11.7884,57800.0],["2011-08-04",11.7083,11.7839,11.0813,11.0813,72600.0],["2011-08-05",11.1036,11.5794,10.5299,10.61,35200.0],["2011-08-08",10.5033,10.6011,10.1297,10.1786,78400.0],["2011-08-09",10.272,11.0769,9.3426,10.5522,50200.0],["2011-08-10",10.4855,10.4855,9.605,9.6806,29400.0],["2011-08-11",9.7829,9.8496,9.4716,9.6495,55600.0],["2011-08-12",9.6495,9.9163,9.3382,9.6628,161400.0],["2011-08-15",9.7829,10.1253,9.3738,9.5872,26800.0],["2011-08-16",9.605,11.1169,9.605,10.5344,179600.0],["2011-08-17",10.6189,10.859,10.2276,10.7523,36600.0],["2011-08-18",10.4899,10.9168,10.3654,10.4944,58800.0],["2011-08-19",10.3876,10.4499,10.0141,10.192,49800.0],["2011-08-22",10.4365,10.4365,10.1164,10.2542,39800.0],["2011-08-23",10.2898,10.5477,10.1831,10.4721,54000.0],["2011-08-24",10.4499,10.5522,10.4054,10.4454,52200.0],["2011-08-25",10.521,10.6722,10.3476,10.3521,24600.0],["2011-08-26",10.3298,10.4766,10.3298,10.4677,32000.0],["2011-08-29",10.4766,10.8679,10.3832,10.57,152200.0],["2011-08-30",10.5077,11.4593,10.5077,11.2503,63400.0],["2011-08-31",11.317,11.3615,10.2542,11.0369,56200.0],["2011-09-01",11.1258,11.1391,10.8412,11.0146,50200.0],["2011-09-02",10.8901,11.0146,10.4277,10.6278,40800.0],["2011-09-06",10.4944,10.9257,10.3965,10.5611,113400.0],["2011-09-07",10.7256,10.7878,10.5522,10.6856,32800.0],["2011-09-08",10.6278,10.939,10.5033,10.5033,52200.0],["2011-09-09",10.4366,10.5077,10.2053,10.312,35600.0],["2011-09-12",10.2187,10.232,9.9519,10.1475,20600.0],["2011-09-13",10.1697,10.5033,10.1697,10.4499,41400.0],["2011-09-14",10.4721,11.1258,10.4499,11.1169,22200.0],["2011-09-15",11.2147,11.4282,10.9835,11.1258,46600.0],["2011-09-16",11.2281,11.5038,11.2281,11.3615,60000.0],["2011-09-19",11.0858,11.4504,11.0769,11.1347,43000.0],["2011-09-20",11.2948,11.3615,11.108,11.108,21600.0],["2011-09-21",11.1258,11.4726,10.5877,10.7656,30600.0],["2011-09-22",10.5433,10.8768,10.5433,10.61,20200.0],["2011-09-23",10.6455,11.0146,10.6455,10.9124,29600.0],["2011-09-26",10.9791,11.4949,10.9613,11.4415,59200.0],["2011-09-27",11.5616,11.6816,11.4504,11.5616,42600.0],["2011-09-28",11.5171,11.6994,10.9746,10.9746,52600.0],["2011-09-29",11.2103,11.5082,11.1258,11.4993,26800.0],["2011-09-30",11.3748,11.6327,11.1658,11.5082,30600.0],["2011-10-03",12.0063,12.1174,11.1614,11.2058,61000.0],["2011-10-04",11.1614,12.6733,11.1614,12.5532,102000.0],["2011-10-05",12.5043,12.74,12.4509,12.6688,33200.0],["2011-10-06",12.6688,12.7844,12.4065,12.5665,60400.0],["2011-10-07",12.7133,12.7889,12.2419,12.2908,32200.0],["2011-10-10",12.5977,12.7355,12.2108,12.4509,59000.0],["2011-10-11",12.3976,12.7133,12.2508,12.6822,84600.0],["2011-10-12",12.78,13.2647,12.6599,13.2647,44200.0],["2011-10-13",13.2247,13.3403,13.0335,13.3403,26600.0],["2011-10-14",13.5626,13.6382,13.1891,13.487,52200.0],["2011-10-17",13.3581,13.6071,12.9401,13.1802,86600.0],["2011-10-18",13.2914,13.6427,12.9401,13.6427,158800.0],["2011-10-19",13.7583,13.7583,13.2469,13.2469,45200.0],["2011-10-20",13.0913,13.3047,12.5621,13.0379,63800.0],["2011-10-21",13.3181,13.3314,12.8912,13.2869,18800.0],["2011-10-24",13.1224,13.3403,13.1179,13.2469,18800.0],["2011-10-25",13.1847,13.1847,12.4287,12.4287,23000.0],["2011-10-26",11.3437,13.2513,11.3437,12.7711,31000.0],["2011-10-27",13.1135,13.6693,12.6421,13.4248,59000.0],["2011-10-28",13.3269,13.3269,11.4237,11.5082,109600.0],["2011-10-31",11.5974,11.6732,10.8439,10.8439,52400.0],["2011-11-01",10.67,11.4057,10.67,10.7101,86000.0],["2011-11-02",10.8572,10.9152,10.8126,10.8929,48000.0],["2011-11-03",11.0445,11.7847,10.9509,11.7802,32000.0],["2011-11-04",11.691,11.691,11.1783,11.5171,56600.0],["2011-11-07",11.5662,11.5929,11.3789,11.5082,10600.0],["2011-11-08",11.6554,11.6554,11.4993,11.5662,11000.0],["2011-11-09",11.3209,11.3254,10.8037,10.8929,23600.0],["2011-11-10",11.1069,11.1069,10.7993,10.9286,15400.0],["2011-11-11",10.9598,11.2808,10.9375,11.2407,39600.0],["2011-11-14",11.1515,11.1515,10.777,10.8617,18400.0],["2011-11-15",10.9687,11.0133,10.7681,10.9241,38200.0],["2011-11-16",10.9197,11.2273,10.8617,10.8617,22000.0],["2011-11-17",10.8884,11.0757,10.67,10.6922,22400.0],["2011-11-18",10.7056,11.535,10.6388,11.156,122200.0],["2011-11-21",10.9642,11.1381,10.9642,10.9776,12800.0],["2011-11-22",10.9776,11.2541,10.7725,10.7725,18000.0],["2011-11-23",10.7547,10.7547,10.5763,10.5897,18600.0],["2011-11-25",10.5451,10.7502,10.5451,10.5897,6400.0],["2011-11-28",10.9553,11.0935,10.8305,11.0579,16800.0],["2011-11-29",11.2674,11.2674,10.8706,10.8706,9000.0],["2011-11-30",11.2318,11.6331,10.8037,11.6331,45000.0],["2011-12-01",11.5528,11.5528,11.1738,11.1738,34200.0],["2011-12-02",11.3745,11.3789,11.1916,11.37,26000.0],["2011-12-05",11.4993,11.4993,11.2719,11.37,24400.0],["2011-12-06",11.3611,11.3611,10.9107,10.9999,34400.0],["2011-12-07",10.8929,11.2318,10.8305,11.1693,40400.0],["2011-12-08",11.098,11.2451,10.7324,10.7368,39400.0],["2011-12-09",10.7591,11.3566,10.7591,11.2897,16400.0],["2011-12-12",11.156,11.2273,10.8795,10.9152,16400.0],["2011-12-13",11.2184,11.2184,10.6521,10.7101,10000.0],["2011-12-14",10.5317,10.5317,9.8272,10.282,40600.0],["2011-12-15",10.2553,10.2553,9.9655,10.2196,32600.0],["2011-12-16",10.3311,10.5139,10.019,10.2196,48200.0],["2011-12-19",10.3222,10.6298,9.9521,9.9521,18800.0],["2011-12-20",10.184,10.3266,10.1349,10.3088,30400.0],["2011-12-21",10.1215,10.2597,10.0814,10.2241,13800.0],["2011-12-22",10.2241,10.2776,10.2241,10.2598,19200.0],["2011-12-23",10.2954,10.4158,10.1617,10.3445,75400.0],["2011-12-27",10.3222,10.5094,10.3222,10.3935,37200.0],["2011-12-28",10.4114,10.6209,10.3222,10.3266,42400.0],["2011-12-29",10.3534,10.6878,10.3534,10.6878,12400.0],["2011-12-30",10.6833,10.8795,10.5897,10.826,50400.0],["2012-01-03",10.9865,11.2764,10.9865,11.2451,31200.0],["2012-01-04",11.1381,11.3076,11.0936,11.098,17200.0],["2012-01-05",11.0177,11.0356,10.6387,10.9999,40600.0],["2012-01-06",10.9509,11.0891,10.7413,10.8171,187800.0],["2012-01-09",10.9197,11.0356,10.661,10.7636,35400.0],["2012-01-10",10.9107,11.1381,10.8929,11.0579,12200.0],["2012-01-11",10.9955,11.1203,10.9509,11.0044,5800.0],["2012-01-12",10.9598,11.0579,10.7413,10.884,14400.0],["2012-01-13",10.6878,10.8661,10.4827,10.6254,14000.0],["2012-01-17",10.7681,11.0356,10.6878,10.8572,32600.0],["2012-01-18",10.9286,11.2184,10.9286,11.1381,16200.0],["2012-01-19",11.156,11.156,11.0891,11.098,6600.0],["2012-01-20",11.1248,11.1693,10.7368,10.884,11800.0],["2012-01-23",10.8884,10.8929,10.6878,10.7279,10600.0],["2012-01-24",10.7235,10.7904,10.6923,10.7324,21200.0],["2012-01-25",10.6967,11.0534,10.6165,11.0534,10800.0],["2012-01-26",11.098,11.4458,10.942,11.1961,22800.0],["2012-01-27",11.1872,11.5885,11.1872,11.4859,7600.0],["2012-01-30",11.6464,11.7401,11.4636,11.477,47200.0],["2012-01-31",11.5796,11.749,11.4859,11.6866,20000.0],["2012-02-01",11.7713,12.0477,11.7713,12.0299,20200.0],["2012-02-02",11.9853,11.9853,11.7802,11.9273,12400.0],["2012-02-03",12.0344,12.07,11.7624,11.9229,34000.0],["2012-02-06",11.8114,11.9987,11.8114,11.9095,3800.0],["2012-02-07",11.914,11.9942,11.8382,11.9184,7200.0],["2012-02-08",11.914,12.0923,11.914,12.0923,6800.0],["2012-02-09",11.8867,12.137,11.8867,12.1326,12800.0],["2012-02-10",11.918,12.0879,11.8777,11.8777,10400.0],["2012-02-13",11.9359,12.1594,11.9135,11.9582,15800.0],["2012-02-14",11.8643,11.8643,11.6095,11.6498,36000.0],["2012-02-15",11.766,11.766,11.2295,11.2564,13600.0],["2012-02-16",11.3637,11.5201,11.2832,11.5201,5600.0],["2012-02-17",11.5067,11.9403,11.462,11.8643,23800.0],["2012-02-21",11.918,12.0253,11.6542,11.69,5200.0],["2012-02-22",11.6364,11.6855,11.538,11.5514,8800.0],["2012-02-23",11.538,11.9135,11.4665,11.8554,9200.0],["2012-02-24",11.9672,11.9672,11.5291,11.5291,12600.0],["2012-02-27",11.5157,11.5291,11.3592,11.4128,7800.0],["2012-02-28",11.3994,11.5827,11.0954,11.4531,27600.0],["2012-02-29",11.4844,11.6587,10.9211,10.9211,27000.0],["2012-03-01",11.0507,11.1312,10.6663,10.6663,33000.0],["2012-03-02",10.711,10.7333,10.1164,10.2148,34400.0],["2012-03-05",10.2148,10.5858,10.2148,10.4785,15200.0],["2012-03-06",10.2729,10.4517,10.2729,10.2908,17400.0],["2012-03-07",10.3936,10.3936,10.1924,10.2774,10000.0],["2012-03-08",10.3578,10.4651,10.264,10.3757,17000.0],["2012-03-09",10.3489,10.5411,10.3489,10.4204,14600.0],["2012-03-12",10.3891,10.4204,10.2818,10.2863,4600.0],["2012-03-13",10.3623,10.5813,10.3176,10.55,11800.0],["2012-03-14",10.5501,11.0418,10.5501,10.7959,15400.0],["2012-03-15",11.0597,11.0597,10.8049,10.9524,11000.0],["2012-03-16",10.9077,11.1759,10.8406,10.8809,47600.0],["2012-03-19",10.9434,11.1804,10.8674,10.8809,23600.0],["2012-03-20",10.8496,11.006,10.6663,10.6663,14200.0],["2012-03-21",10.711,10.863,10.6573,10.7914,7800.0],["2012-03-22",10.6439,10.7914,10.5322,10.626,10200.0],["2012-03-23",10.5635,10.8138,10.5098,10.7959,13000.0],["2012-03-26",10.8898,11.2966,10.7691,11.1133,18000.0],["2012-03-27",11.243,11.2742,10.9613,11.2161,19600.0],["2012-03-28",11.2474,11.2474,10.9256,10.9658,32200.0],["2012-03-29",11.0731,11.1714,10.7825,10.9971,35600.0],["2012-03-30",11.091,11.234,10.9971,11.091,19000.0],["2012-04-02",11.0463,11.1446,10.939,11.1133,15000.0],["2012-04-03",11.0418,11.0418,10.4919,10.5769,18200.0],["2012-04-04",10.5054,10.5992,10.407,10.407,21000.0],["2012-04-05",10.3399,10.4115,10.3399,10.3399,9200.0],["2012-04-09",10.2818,10.2997,10.1254,10.1298,15200.0],["2012-04-10",10.1611,10.1611,9.7677,9.7677,27200.0],["2012-04-11",9.7677,9.7677,9.6113,9.7677,20800.0],["2012-04-12",9.7677,9.9421,9.7677,9.8661,15000.0],["2012-04-13",9.8393,9.8571,9.4861,9.4861,18200.0],["2012-04-16",9.5576,10.5322,9.5576,10.255,15200.0],["2012-04-17",10.2952,10.6126,10.2952,10.5053,13800.0],["2012-04-18",10.5054,10.5054,10.3578,10.407,19600.0],["2012-04-19",10.4472,10.5054,10.2774,10.4562,10800.0],["2012-04-20",10.8406,11.006,10.8406,10.8719,32400.0],["2012-04-23",10.8406,10.9703,10.6797,10.6797,25200.0],["2012-04-24",10.7423,10.8809,10.626,10.7289,6200.0],["2012-04-25",10.8183,10.8183,10.2192,10.2371,23000.0],["2012-04-26",10.1611,10.1611,9.7454,9.8661,20400.0],["2012-04-27",9.9421,10.0494,9.875,9.9957,12200.0],["2012-04-30",10.0181,10.0181,9.8657,9.8657,12600.0],["2012-05-01",10.4307,11.0675,10.4307,10.5608,60000.0],["2012-05-02",10.5652,10.7491,10.4935,10.5249,14600.0],["2012-05-03",10.6998,10.8522,10.5787,10.7939,28000.0],["2012-05-04",10.8209,10.8657,10.6325,10.767,20000.0],["2012-05-07",10.7626,10.8657,10.6011,10.7267,42000.0],["2012-05-08",10.6504,10.6504,10.4531,10.5922,13400.0],["2012-05-09",10.4531,10.5069,10.3948,10.4128,6200.0],["2012-05-10",10.4576,10.6504,10.2827,10.4621,34000.0],["2012-05-11",10.3993,10.3993,10.2469,10.3096,18400.0],["2012-05-14",10.1975,10.3814,10.0764,10.193,29600.0],["2012-05-15",10.1437,10.2782,10.1437,10.2065,6800.0],["2012-05-16",10.35,10.35,10.1168,10.1168,4000.0],["2012-05-17",10.2289,10.2289,9.6953,9.7356,25600.0],["2012-05-18",9.6953,9.6953,9.4217,9.4441,35600.0],["2012-05-21",9.4845,9.5832,9.4172,9.5563,20600.0],["2012-05-22",9.5652,9.5966,9.3051,9.3096,12000.0],["2012-05-23",9.2917,9.6235,9.2289,9.6056,36000.0],["2012-05-24",11.3231,11.8567,10.3141,10.4173,158000.0],["2012-05-25",10.4531,10.4531,10.1572,10.2513,22000.0],["2012-05-29",10.2917,10.4666,10.1796,10.3634,18200.0],["2012-05-30",10.4173,10.7984,10.4173,10.7043,28600.0],["2012-05-31",10.6146,11.0227,10.5877,11.0092,53000.0],["2012-06-01",10.7939,11.0271,10.7132,10.8478,32200.0],["2012-06-04",10.9061,10.9061,10.6818,10.7939,11600.0],["2012-06-05",10.7626,11.0675,10.7626,10.9509,20800.0],["2012-06-06",10.785,11.3949,10.6774,11.3949,49600.0],["2012-06-07",11.3904,11.6056,11.3097,11.498,51600.0],["2012-06-08",11.3724,11.3724,11.1706,11.2558,21800.0],["2012-06-11",11.2558,11.2558,11.0092,11.0765,18200.0],["2012-06-12",11.081,11.2514,11.072,11.1975,7600.0],["2012-06-13",11.0989,11.2558,11.0316,11.0316,9000.0],["2012-06-14",11.0451,11.2334,10.9913,11.1392,7600.0],["2012-06-15",11.0451,11.2379,10.9913,11.202,23000.0],["2012-06-18",11.1931,11.2558,11.0989,11.2558,21800.0],["2012-06-19",11.2558,11.2558,11.1303,11.2514,56800.0],["2012-06-20",11.2558,11.2558,10.8971,10.9733,100800.0],["2012-06-21",10.9195,11.0675,10.8388,10.8971,18200.0],["2012-06-22",10.8612,11.1168,10.8029,10.915,116800.0],["2012-06-25",10.8209,10.8298,10.6056,10.6729,8600.0],["2012-06-26",10.6325,10.8702,10.6325,10.6504,55400.0],["2012-06-27",10.767,10.767,10.5159,10.6056,10400.0],["2012-06-28",10.5742,10.6415,10.4352,10.5114,4800.0],["2012-06-29",10.5832,10.7581,10.5832,10.6684,75200.0],["2012-07-02",10.6325,10.8343,10.5832,10.7401,91600.0],["2012-07-03",10.6863,10.8478,10.6863,10.7626,21400.0],["2012-07-05",10.7984,10.8478,10.4217,10.6056,20800.0],["2012-07-06",10.5787,10.7895,10.5383,10.6235,60000.0],["2012-07-09",10.7043,10.7177,10.5428,10.6011,15600.0],["2012-07-10",10.7984,10.7984,10.5608,10.6235,32000.0],["2012-07-11",10.5877,10.7626,10.5832,10.6146,22800.0],["2012-07-12",10.6011,10.6863,10.4711,10.4711,14600.0],["2012-07-13",10.48,10.6504,10.3948,10.5787,36200.0],["2012-07-16",10.5518,11.211,10.5383,10.785,23800.0],["2012-07-17",10.8074,10.8478,10.6325,10.6818,17400.0],["2012-07-18",10.628,10.628,10.4711,10.5339,23800.0],["2012-07-19",10.5383,10.7177,10.4486,10.4486,16800.0],["2012-07-20",10.3769,10.4262,10.0989,10.0989,21800.0],["2012-07-23",10.0809,10.1079,9.9188,9.9188,21000.0],["2012-07-24",9.9819,9.9954,9.7973,9.7973,17000.0],["2012-07-25",9.8918,10.1124,9.7838,9.9008,30000.0],["2012-07-26",9.9144,10.0674,9.8288,9.9459,30400.0],["2012-07-27",10.0044,10.2024,10.0044,10.1619,23000.0],["2012-07-30",10.1754,10.3824,9.9324,10.3104,16200.0],["2012-07-31",10.2789,10.5669,10.2744,10.3329,31000.0],["2012-08-01",10.3599,10.4049,10.1934,10.1934,25600.0],["2012-08-02",10.2339,10.3959,10.0044,10.0044,29000.0],["2012-08-03",10.2339,10.2924,9.9009,10.0179,22600.0],["2012-08-06",10.1484,10.2609,10.0089,10.2159,17200.0],["2012-08-07",10.1709,10.3059,10.1259,10.1709,13800.0],["2012-08-08",10.1259,10.1349,9.9819,10.0854,6400.0],["2012-08-09",9.9594,10.2609,9.9594,10.2204,41400.0],["2012-08-10",10.1979,10.2204,10.1304,10.1304,4000.0],["2012-08-13",10.1979,10.2249,10.0494,10.1079,29800.0],["2012-08-14",10.0899,10.1889,10.0269,10.0269,6200.0],["2012-08-15",10.0359,10.2474,9.9369,10.2114,11800.0],["2012-08-16",10.2249,10.4634,10.2114,10.2699,51400.0],["2012-08-17",10.2159,10.4859,10.2159,10.4409,26400.0],["2012-08-20",10.4409,10.5219,10.2069,10.3464,16400.0],["2012-08-21",10.3509,10.4499,10.2474,10.2654,44200.0],["2012-08-22",10.3059,10.6929,10.3059,10.5579,59000.0],["2012-08-23",10.5849,10.6209,10.4319,10.5264,29000.0],["2012-08-24",10.5939,10.6974,10.5849,10.6839,12000.0],["2012-08-27",10.7919,10.8234,10.7109,10.7424,22600.0],["2012-08-28",10.6884,10.7244,10.4544,10.5894,27000.0],["2012-08-29",10.6209,10.7379,10.3779,10.5444,27800.0],["2012-08-30",10.5624,10.5759,10.4274,10.4274,7600.0],["2012-08-31",10.2744,10.5309,10.2744,10.4454,21000.0],["2012-09-04",10.4769,10.4769,10.1439,10.4589,41600.0],["2012-09-05",10.5219,10.5219,10.1529,10.2474,27200.0],["2012-09-06",10.4814,10.5309,10.3509,10.5039,13000.0],["2012-09-07",10.5534,10.6749,10.4409,10.6704,27600.0],["2012-09-10",10.6884,10.7154,10.4949,10.5624,27400.0],["2012-09-11",10.4769,10.6209,10.3959,10.5579,45200.0],["2012-09-12",10.5579,10.6209,10.4229,10.5804,35400.0],["2012-09-13",10.5579,10.7334,10.4859,10.7289,27000.0],["2012-09-14",10.7154,10.9134,10.7109,10.8459,37400.0],["2012-09-17",10.8459,10.9089,10.7559,10.8099,26800.0],["2012-09-18",10.7424,10.8234,10.4724,10.7874,43200.0],["2012-09-19",10.7559,10.8729,10.6614,10.7469,22400.0],["2012-09-20",10.6074,10.7379,10.5714,10.6749,11600.0],["2012-09-21",10.8234,10.8234,10.6209,10.6704,61800.0],["2012-09-24",10.6074,10.8189,10.6029,10.7379,32400.0],["2012-09-25",10.7469,10.8819,10.7469,10.8279,24000.0],["2012-09-26",10.8504,11.2465,10.7604,11.2465,21800.0],["2012-09-27",11.224,11.224,10.9944,11.1565,40200.0],["2012-09-28",11.0619,11.1925,10.9044,11.0214,6600.0],["2012-10-01",11.0845,11.134,10.9719,11.0259,9200.0],["2012-10-02",11.062,11.2285,10.8729,10.9854,30000.0],["2012-10-03",11.224,11.2285,11.0845,11.1745,24000.0],["2012-10-04",11.1745,11.251,11.0935,11.1565,13800.0],["2012-10-05",11.215,11.251,11.0484,11.1475,50600.0],["2012-10-08",11.0845,11.377,11.0619,11.3725,60200.0],["2012-10-09",11.3095,11.3635,11.224,11.224,15400.0],["2012-10-10",11.26,11.3185,11.2375,11.296,17200.0],["2012-10-11",11.341,11.377,11.2465,11.3275,10000.0],["2012-10-12",11.3275,11.3275,11.1115,11.2285,52000.0],["2012-10-15",11.287,11.287,10.9449,11.278,17400.0],["2012-10-16",11.305,11.341,11.206,11.341,18800.0],["2012-10-17",11.3455,11.3455,11.296,11.3455,7600.0],["2012-10-18",11.332,11.3635,11.296,11.296,19800.0],["2012-10-19",11.251,11.3455,11.0935,11.179,31600.0],["2012-10-22",11.251,11.2645,11.143,11.143,3200.0],["2012-10-23",11.116,11.116,10.9224,11.035,33000.0],["2012-10-24",11.0845,11.0935,10.9539,10.9539,3200.0],["2012-10-25",10.9989,10.9989,10.8099,10.8864,11400.0],["2012-10-26",10.8009,11.1115,10.6974,10.6974,32000.0],["2012-10-31",10.6884,10.8324,10.6434,10.6434,11600.0],["2012-11-01",10.6884,10.8819,10.6884,10.8099,10800.0],["2012-11-02",10.8009,10.8864,10.6884,10.7694,21000.0],["2012-11-05",10.7062,10.7152,10.5888,10.6249,9200.0],["2012-11-06",10.5798,10.8326,10.5798,10.8326,20600.0],["2012-11-07",10.7378,10.7514,9.9837,10.0289,24800.0],["2012-11-08",10.065,10.223,10.0469,10.0921,16000.0],["2012-11-09",10.0966,10.363,9.8076,9.8483,28800.0],["2012-11-12",9.8438,10.056,9.8347,9.9566,6400.0],["2012-11-13",9.8934,10.5933,9.7399,10.1327,31000.0],["2012-11-14",10.1373,10.1373,9.6857,9.6947,9600.0],["2012-11-15",9.6947,9.9025,9.487,9.5367,46000.0],["2012-11-16",9.5367,9.6406,9.2793,9.4419,43200.0],["2012-11-19",9.9747,10.1373,9.5096,10.1373,9000.0],["2012-11-20",10.0153,10.0334,9.8618,9.9205,32600.0],["2012-11-21",9.9341,10.1598,9.8212,10.0469,8800.0],["2012-11-23",10.0334,10.5211,9.9295,10.3043,26800.0],["2012-11-26",10.2547,10.2547,9.9973,10.1147,27000.0],["2012-11-27",10.1056,10.3811,9.9521,10.0966,80600.0],["2012-11-28",10.0289,10.1056,9.8663,9.9973,4800.0],["2012-11-29",10.0786,10.4669,10.0786,10.3405,44800.0],["2012-11-30",10.3224,10.5211,10.214,10.3946,43400.0],["2012-12-03",10.4759,10.4759,10.2411,10.3179,15600.0],["2012-12-04",10.0695,10.205,10.0018,10.0515,37600.0],["2012-12-05",10.2321,10.3043,10.0921,10.3043,7400.0],["2012-12-06",10.3269,10.4533,10.3043,10.363,11400.0],["2012-12-07",10.3856,10.3856,10.1102,10.1553,29600.0],["2012-12-10",10.2005,10.4308,10.2005,10.345,12800.0],["2012-12-11",10.3675,10.3675,10.074,10.2231,28800.0],["2012-12-12",10.2321,10.3811,10.0786,10.3179,11400.0],["2012-12-13",10.2953,10.345,10.214,10.2185,9200.0],["2012-12-14",10.2276,10.2908,9.8663,9.8663,20400.0],["2012-12-17",9.925,10.2727,9.8663,10.2727,45600.0],["2012-12-18",10.2592,10.4759,10.214,10.4669,11000.0],["2012-12-19",10.4759,10.4759,10.3901,10.4624,12400.0],["2012-12-20",10.4714,10.4714,10.3134,10.4669,34600.0],["2012-12-21",10.4443,10.4624,9.916,10.3675,118600.0],["2012-12-24",10.363,10.7649,10.1102,10.634,30600.0],["2012-12-26",10.6159,10.7017,10.5933,10.6114,17400.0],["2012-12-27",10.5662,10.9049,10.5256,10.8372,16400.0],["2012-12-28",10.8372,10.9049,10.7468,10.7739,11600.0],["2012-12-31",10.792,11.2119,10.6701,11.0674,53000.0],["2013-01-02",11.2932,11.7041,11.2932,11.5958,52000.0],["2013-01-03",11.5596,11.6906,11.4197,11.4197,11600.0],["2013-01-04",11.4558,11.6319,11.2887,11.4648,71000.0],["2013-01-07",11.3926,11.4693,10.9365,11.2345,11600.0],["2013-01-08",11.1939,11.2797,10.9275,11.0358,29000.0],["2013-01-09",11.0268,11.2616,10.9636,11.1713,13000.0],["2013-01-10",11.1668,11.5687,11.081,11.4513,77400.0],["2013-01-11",11.4287,11.5416,11.3248,11.4513,11000.0],["2013-01-14",11.4784,11.4784,11.4151,11.4287,5400.0],["2013-01-15",11.4377,11.7086,11.4377,11.7086,6200.0],["2013-01-16",11.6499,11.6499,11.4242,11.4242,4400.0],["2013-01-17",11.4332,11.4467,11.3519,11.4422,3800.0],["2013-01-18",11.4106,11.5054,11.2119,11.23,16800.0],["2013-01-22",11.0674,11.1758,11.0674,11.1442,8200.0],["2013-01-23",11.1668,11.4738,11.1081,11.2706,8000.0],["2013-01-24",11.2752,11.4016,11.1487,11.2616,13400.0],["2013-01-25",11.3248,11.3339,11.1442,11.1939,7200.0],["2013-01-28",11.1848,11.2526,10.8146,10.9004,17000.0],["2013-01-29",10.8868,11.1532,10.6249,11.0945,5600.0],["2013-01-30",11.0358,11.0358,10.8913,10.8913,6200.0],["2013-01-31",10.9681,11.0042,10.8417,10.8417,24800.0],["2013-02-01",10.783,10.9997,10.4443,10.4985,33800.0],["2013-02-04",10.5211,10.8066,10.3943,10.4079,41000.0],["2013-02-05",10.4849,10.6344,10.4532,10.4713,10600.0],["2013-02-06",10.5302,10.5302,10.0273,10.1179,27200.0],["2013-02-07",10.1451,10.1451,10.0318,10.0318,9400.0],["2013-02-08",10.0771,10.1994,10.059,10.0952,12800.0],["2013-02-11",10.1088,10.3988,10.1043,10.1134,35000.0],["2013-02-12",10.1587,10.2719,10.1088,10.2583,8600.0],["2013-02-13",10.2629,10.4033,10.204,10.2221,14800.0],["2013-02-14",10.1768,10.4487,10.1768,10.4487,8400.0],["2013-02-15",10.5121,10.7658,10.3807,10.6707,36800.0],["2013-02-19",10.6707,10.9924,10.6707,10.9652,15600.0],["2013-02-20",10.9924,11.151,10.8338,10.8519,34000.0],["2013-02-21",10.6888,10.6888,10.4577,10.4577,23000.0],["2013-02-22",10.5483,10.5483,10.3988,10.4758,9400.0],["2013-02-25",10.5302,10.6571,10.0318,10.0318,27000.0],["2013-02-26",10.1224,10.2221,10.0273,10.1496,43600.0],["2013-02-27",10.1043,10.3218,10.1043,10.281,21400.0],["2013-02-28",10.2855,10.6072,10.2855,10.3807,39200.0],["2013-03-01",10.204,10.4124,10.1496,10.2312,9000.0],["2013-03-04",10.1949,10.6208,10.0273,10.0545,16800.0],["2013-03-05",10.1813,10.2674,10.0635,10.1723,8800.0],["2013-03-06",10.1949,10.1949,9.991,10.1949,19400.0],["2013-03-07",10.2312,10.4215,10.2312,10.3807,9400.0],["2013-03-08",10.4215,10.7069,10.2629,10.5166,42800.0],["2013-03-11",10.5665,10.7115,10.426,10.5212,10600.0],["2013-03-12",10.5529,10.7069,10.5438,10.5801,3800.0],["2013-03-13",10.6526,10.9154,10.6118,10.639,23000.0],["2013-03-14",10.7658,10.87,10.7386,10.7704,10400.0],["2013-03-15",10.793,11.0785,10.716,10.9743,77600.0],["2013-03-18",10.861,11.1419,10.8111,10.9561,25200.0],["2013-03-19",11.0286,11.0377,10.9607,10.9924,11800.0],["2013-03-20",11.1057,11.2642,11.1011,11.1917,12600.0],["2013-03-21",11.1283,11.2416,11.1283,11.2189,17000.0],["2013-03-22",11.2144,11.2144,10.8111,11.1193,42000.0],["2013-03-25",11.1918,11.296,11.1328,11.2914,5600.0],["2013-03-26",11.1917,11.3277,11.1374,11.3277,14400.0],["2013-03-27",11.2778,11.3956,11.0649,11.3096,23800.0],["2013-03-28",11.3413,11.3413,11.1918,11.3232,15200.0],["2013-04-01",11.2733,11.3911,11.151,11.3277,9200.0],["2013-04-02",11.1963,11.4772,11.1963,11.3911,38400.0],["2013-04-03",11.4274,11.4274,11.16,11.3277,88000.0],["2013-04-04",11.151,11.4228,11.151,11.4047,6600.0],["2013-04-05",11.1691,11.4274,11.1691,11.3594,13000.0],["2013-04-08",11.3866,11.4863,11.3096,11.4863,22600.0],["2013-04-09",11.4863,11.4863,11.2824,11.3277,20600.0],["2013-04-10",11.45,11.6358,11.4274,11.6358,10600.0],["2013-04-11",11.6449,12.1116,11.6449,11.9031,48000.0],["2013-04-12",11.9031,12.2294,11.8442,12.098,43400.0],["2013-04-15",12.1251,12.3019,12.03,12.2158,67400.0],["2013-04-16",12.2701,12.5012,12.2339,12.4831,40400.0],["2013-04-17",12.4106,12.5194,12.0798,12.3155,66200.0],["2013-04-18",12.2701,12.5329,12.2701,12.5284,59600.0],["2013-04-19",12.5148,12.6644,12.3517,12.5919,33800.0],["2013-04-22",12.619,12.8184,12.5556,12.7867,51000.0],["2013-04-23",12.755,12.8818,12.687,12.8637,36000.0],["2013-04-24",12.8773,12.8909,12.7912,12.8728,19600.0],["2013-04-25",12.8818,13.0767,12.4967,13.0268,48800.0],["2013-04-26",12.9951,13.1673,12.9815,13.0676,51800.0],["2013-04-29",13.1858,13.6583,13.0631,13.6401,66800.0],["2013-04-30",13.6492,13.9264,13.631,13.8537,57200.0],["2013-05-01",13.8718,14.517,13.8355,14.3398,93800.0],["2013-05-02",13.7446,13.9945,13.3948,13.8173,96400.0],["2013-05-03",13.8128,13.9809,13.3766,13.4675,43600.0],["2013-05-06",13.4357,13.5765,13.2448,13.5765,32800.0],["2013-05-07",13.4311,14.1445,13.3993,14.1172,26200.0],["2013-05-08",14.0854,14.199,13.9854,14.0854,27600.0],["2013-05-09",14.0854,14.2308,14.0854,14.1354,11600.0],["2013-05-10",14.1672,14.2399,14.0945,14.149,10000.0],["2013-05-13",14.0627,14.149,13.99,14.0581,13000.0],["2013-05-14",14.0127,14.04,13.7083,14.04,16400.0],["2013-05-15",13.9764,14.0809,13.7855,13.9082,15000.0],["2013-05-16",13.8355,14.4898,13.7628,14.3353,23800.0],["2013-05-17",14.3126,14.9033,13.9809,14.7988,36600.0],["2013-05-20",14.717,15.4303,14.717,15.3395,18600.0],["2013-05-21",15.3167,16.2482,15.2077,15.8393,52000.0],["2013-05-22",15.7666,15.9574,15.4258,15.4939,38000.0],["2013-05-23",15.3803,15.8075,15.0396,15.553,18200.0],["2013-05-24",15.4667,15.6257,15.1895,15.4258,55800.0],["2013-05-28",15.6303,15.7302,15.4621,15.7075,39000.0],["2013-05-29",15.5439,15.7211,15.4485,15.4758,8600.0],["2013-05-30",15.4576,15.5803,15.3622,15.3985,21600.0],["2013-05-31",15.3622,15.4485,15.1895,15.4122,43600.0],["2013-06-03",15.3758,15.5575,14.8215,15.4303,53800.0],["2013-06-04",15.3258,15.5076,15.2395,15.344,27400.0],["2013-06-05",15.2713,15.553,15.1441,15.3531,13000.0],["2013-06-06",15.4394,15.653,15.3395,15.603,16000.0],["2013-06-07",15.7211,15.7938,15.4576,15.6711,8400.0],["2013-06-10",15.6439,15.9801,15.5076,15.5621,53200.0],["2013-06-11",15.4576,16.0483,15.4576,15.8483,52800.0],["2013-06-12",15.9029,16.5208,15.7711,16.3618,88200.0],["2013-06-13",16.3527,17.0161,16.1709,16.8752,99800.0],["2013-06-14",16.8888,17.4477,16.3663,17.1478,69000.0],["2013-06-17",17.3296,17.3296,16.8161,17.1751,76200.0],["2013-06-18",17.2205,18.4791,16.8798,18.1838,76400.0],["2013-06-19",18.1747,18.2838,17.8657,18.0702,16800.0],["2013-06-20",17.8612,18.152,17.6204,18.0702,64600.0],["2013-06-21",18.1293,18.729,18.0793,18.2974,144400.0],["2013-06-24",18.2883,18.6018,18.2247,18.3428,37200.0],["2013-06-25",18.4019,18.6427,18.2883,18.4655,67000.0],["2013-06-26",18.6291,18.7427,18.4246,18.62,60000.0],["2013-06-27",18.7427,18.7427,18.5382,18.67,67000.0],["2013-06-28",18.7154,18.7927,18.4791,18.6609,103600.0],["2013-07-01",18.6291,20.1239,18.6291,20.074,55400.0],["2013-07-02",20.0649,20.4465,19.8286,20.3966,46000.0],["2013-07-03",20.3648,20.7328,20.3648,20.4465,39200.0],["2013-07-05",20.5556,21.2644,20.2921,21.1644,37800.0],["2013-07-08",21.3871,22.005,21.0554,21.8914,76400.0],["2013-07-09",21.7279,22.673,21.7097,22.3185,91600.0],["2013-07-10",22.2867,22.6911,21.4371,21.5916,66000.0],["2013-07-11",21.7778,21.9051,21.4371,21.6461,34600.0],["2013-07-12",21.5098,21.8142,20.5556,20.6783,45800.0],["2013-07-15",20.5329,20.6783,18.5291,19.1062,163400.0],["2013-07-16",18.9835,20.3511,18.8108,20.2148,52200.0],["2013-07-17",20.2784,20.6374,20.1467,20.1876,34400.0],["2013-07-18",20.3511,21.3462,20.333,21.1099,37200.0],["2013-07-19",21.1008,21.6097,21.1008,21.3553,32800.0],["2013-07-22",21.1869,21.9653,21.1869,21.4554,30200.0],["2013-07-23",21.6876,21.897,21.3644,21.5692,31000.0],["2013-07-24",21.5237,21.7195,20.1443,20.3856,25600.0],["2013-07-25",20.1626,21.073,20.1034,20.7862,34400.0],["2013-07-26",20.677,20.9365,20.4767,20.85,30200.0],["2013-07-29",20.6087,20.6087,19.4251,19.9349,37600.0],["2013-07-30",19.9076,20.1307,19.4478,19.5662,32200.0],["2013-07-31",19.5753,19.9258,19.5252,19.7028,60800.0],["2013-08-01",19.6663,20.8318,19.6436,20.4812,61800.0],["2013-08-02",20.4266,20.4266,19.7574,20.0715,43800.0],["2013-08-05",20.2035,20.7999,20.1535,20.3401,33000.0],["2013-08-06",20.4767,20.7316,19.4843,19.8985,70000.0],["2013-08-07",19.8166,20.2354,19.4843,19.8211,48000.0],["2013-08-08",20.026,20.809,20.026,20.4812,22200.0],["2013-08-09",20.5222,20.941,19.8621,20.0806,37800.0],["2013-08-12",20.0852,21.0002,20.0852,20.7089,47200.0],["2013-08-13",20.7316,21.551,20.372,21.4691,25400.0],["2013-08-14",21.4418,21.8424,21.4145,21.5283,17200.0],["2013-08-15",21.3962,21.3962,20.7361,20.8955,22600.0],["2013-08-16",20.7999,21.378,20.6588,21.0912,57400.0],["2013-08-19",21.2233,21.378,20.8818,21.0412,15200.0],["2013-08-20",21.0867,21.0867,20.3629,20.8636,18200.0],["2013-08-21",20.4949,21.1686,20.2809,21.0912,34200.0],["2013-08-22",21.1686,21.1686,19.7574,21.0412,8000.0],["2013-08-23",20.9956,21.4463,20.9365,21.2096,10600.0],["2013-08-26",21.1641,21.1732,20.3082,20.4357,27000.0],["2013-08-27",20.3128,20.7771,19.9031,20.0123,32000.0],["2013-08-28",20.2126,21.2779,20.2126,21.0912,10000.0],["2013-08-29",21.1959,21.7149,20.6906,21.7149,21400.0],["2013-08-30",21.765,21.938,20.3037,20.504,35200.0],["2013-09-03",20.5267,20.982,19.8302,20.158,24800.0],["2013-09-04",20.1034,20.4676,19.7164,20.2354,27600.0],["2013-09-05",20.249,20.3902,19.853,20.1034,9800.0],["2013-09-06",20.1762,20.2035,19.6937,19.7938,26400.0],["2013-09-09",19.9076,20.8272,19.7984,20.6178,24200.0],["2013-09-10",20.199,20.6451,20.1307,20.4949,40800.0],["2013-09-11",20.4812,20.5404,19.9395,20.0579,46000.0],["2013-09-12",20.0578,20.4585,20.0032,20.3264,10000.0],["2013-09-13",20.422,20.6724,20.2354,20.5905,12800.0],["2013-09-16",20.5905,21.0912,20.0579,20.4721,17200.0],["2013-09-17",20.5404,20.9092,20.3674,20.5632,10000.0],["2013-09-18",20.504,20.85,20.1534,20.85,12800.0],["2013-09-19",20.9501,21.1231,20.6861,20.982,11600.0],["2013-09-20",20.9774,21.1686,20.941,20.9911,31400.0],["2013-09-23",20.8909,21.765,20.8909,21.592,23800.0],["2013-09-24",21.4645,21.9107,21.1732,21.7741,21600.0],["2013-09-25",21.938,21.9653,21.6694,21.7878,7200.0],["2013-09-26",21.765,21.7787,21.1959,21.724,7600.0],["2013-09-27",21.5328,21.724,21.2551,21.4418,5200.0],["2013-09-30",21.2824,21.7923,21.1641,21.3735,20600.0],["2013-10-01",21.4327,21.8196,21.3735,21.5465,9000.0],["2013-10-02",21.4828,21.5237,21.2187,21.2187,14000.0],["2013-10-03",21.1322,21.1869,20.8909,20.9683,27600.0],["2013-10-04",20.9228,21.0594,20.4949,20.8044,25800.0],["2013-10-07",20.5085,20.9091,20.2126,20.2217,16600.0],["2013-10-08",19.9486,20.199,19.6254,19.9896,17600.0],["2013-10-09",20.1671,20.5586,19.7073,19.9076,9400.0],["2013-10-10",19.9167,20.3674,19.5844,20.2126,19000.0],["2013-10-11",20.1489,20.8135,19.8029,20.7453,8200.0],["2013-10-14",20.4858,20.941,20.4402,20.8135,9400.0],["2013-10-15",20.6406,20.8727,20.3811,20.5541,18000.0],["2013-10-16",20.7908,20.9319,20.3447,20.8727,25000.0],["2013-10-17",20.8955,21.114,20.5814,21.114,54000.0],["2013-10-18",21.328,21.7832,21.328,21.6512,16600.0],["2013-10-21",21.5283,21.9653,21.5283,21.7604,14200.0],["2013-10-22",21.6876,21.897,21.4008,21.6193,9200.0],["2013-10-23",21.6102,22.2749,21.6102,22.2339,38600.0],["2013-10-24",22.284,22.284,21.9016,21.9881,32600.0],["2013-10-25",22.0472,22.2202,21.6876,21.8925,33200.0],["2013-10-28",21.9653,22.1884,21.806,22.1155,27000.0],["2013-10-29",22.2384,22.2794,21.3963,21.9699,34600.0],["2013-10-30",21.8378,22.0609,21.3963,21.4281,14000.0],["2013-10-31",21.246,21.7741,18.988,19.9395,50400.0],["2013-11-01",19.7756,19.8029,18.9971,19.1565,33400.0],["2013-11-04",19.0472,19.3477,18.9106,19.2248,24400.0],["2013-11-05",19.0927,21.4691,19.0927,20.595,41800.0],["2013-11-06",20.7544,21.3598,20.7544,21.2415,17000.0],["2013-11-07",21.1049,21.2233,20.7862,21.1186,19400.0],["2013-11-08",20.9772,21.3512,20.4845,21.1961,17800.0],["2013-11-11",21.0319,21.1642,20.7537,20.9087,7000.0],["2013-11-12",20.7445,21.2189,20.7445,21.0684,11000.0],["2013-11-13",20.9042,21.2098,20.7537,21.1961,12800.0],["2013-11-14",21.1049,21.4378,21.1049,21.1459,12200.0],["2013-11-15",21.114,21.4378,20.6852,21.0866,25000.0],["2013-11-18",21.155,21.5519,20.8905,21.3694,30400.0],["2013-11-19",21.0136,21.8484,20.968,21.7526,45000.0],["2013-11-20",20.9863,22.3273,20.9863,22.1676,9600.0],["2013-11-21",22.3273,22.7378,22.3273,22.5736,25200.0],["2013-11-22",22.5782,22.7515,21.9852,22.6557,19400.0],["2013-11-25",22.7515,22.9659,22.6694,22.9522,17400.0],["2013-11-26",22.9659,23.7641,22.8199,23.3718,22800.0],["2013-11-27",23.3125,24.0241,23.3125,23.8097,10400.0],["2013-11-29",23.6272,23.6272,22.9932,23.3627,9600.0],["2013-12-02",23.3262,23.3353,21.9943,22.3227,12200.0],["2013-12-03",22.1859,22.3501,21.5792,21.7845,15400.0],["2013-12-04",21.6477,22.2224,21.5656,22.1631,16800.0],["2013-12-05",22.0536,22.0536,21.4606,21.7252,6600.0],["2013-12-06",21.862,22.8974,21.7115,22.7195,55200.0],["2013-12-09",22.8017,23.4083,22.6557,22.6831,24800.0],["2013-12-10",22.7287,22.8108,21.9396,21.9396,15000.0],["2013-12-11",22.0399,22.5143,21.0319,21.1915,12000.0],["2013-12-12",21.1368,21.862,21.1368,21.7206,23800.0],["2013-12-13",21.4926,21.8027,21.4926,21.5519,12400.0],["2013-12-16",21.5564,21.9715,21.1094,21.2098,16000.0],["2013-12-17",21.2645,21.6613,20.5393,21.1915,44000.0],["2013-12-18",20.8221,21.2508,20.3021,20.968,45000.0],["2013-12-19",20.7309,20.8221,20.3523,20.6031,8000.0],["2013-12-20",20.7035,21.9852,20.7035,21.2417,91400.0],["2013-12-23",21.4196,22.8062,21.4196,22.4824,35800.0],["2013-12-24",22.2862,22.4824,22.0399,22.3501,7600.0],["2013-12-26",22.4185,22.528,22.1403,22.1585,12600.0],["2013-12-27",22.2543,22.2543,21.9077,21.9396,7600.0],["2013-12-30",21.894,22.1768,21.894,22.0308,36400.0],["2013-12-31",22.0536,22.0582,21.894,21.8985,15000.0],["2014-01-02",21.8529,21.9761,21.2189,21.3238,17800.0],["2014-01-03",21.4561,22.3775,21.1368,22.154,63400.0],["2014-01-06",22.0445,22.6785,21.1231,21.1687,70400.0],["2014-01-07",21.2828,22.1129,21.2828,21.8712,29800.0],["2014-01-08",21.9031,22.122,21.7799,21.8575,33400.0],["2014-01-09",21.7389,22.2589,21.3375,21.8894,63600.0],["2014-01-10",22.0171,22.1357,20.9042,21.7982,12000.0],["2014-01-13",21.8256,22.309,21.7982,21.9898,24800.0],["2014-01-14",22.1722,23.0662,22.1722,22.8564,10800.0],["2014-01-15",22.9203,23.3536,22.8929,22.9111,12800.0],["2014-01-16",22.8017,23.016,22.268,22.3501,10000.0],["2014-01-17",22.3866,22.8655,22.081,22.2817,36000.0],["2014-01-21",22.2726,22.2726,21.6431,22.0992,15400.0],["2014-01-22",21.4378,22.4778,21.4378,21.9761,66400.0],["2014-01-23",21.935,22.382,21.6841,22.2589,47400.0],["2014-01-24",21.9852,22.3501,21.4606,21.4743,15000.0],["2014-01-27",21.5929,21.5929,20.5758,20.7628,17800.0],["2014-01-28",20.6442,21.2372,20.5256,20.5758,43400.0],["2014-01-29",21.0319,21.0319,19.6635,19.8825,19400.0],["2014-01-30",20.106,21.561,20.0284,20.4435,21800.0],["2014-01-31",20.033,20.5393,19.6179,20.1196,56600.0],["2014-02-03",20.2293,20.2293,18.2731,19.1278,37600.0],["2014-02-04",18.9222,19.5255,18.8536,19.1964,27000.0],["2014-02-05",19.201,19.5255,18.8536,18.8673,23200.0],["2014-02-06",19.0044,19.2878,18.6205,18.6936,24600.0],["2014-02-07",18.7987,18.9724,18.6936,18.817,23400.0],["2014-02-10",18.817,19.0867,18.817,18.9587,27000.0],["2014-02-11",19.0501,19.3746,18.8673,19.2421,20800.0],["2014-02-12",19.3792,19.9231,19.2558,19.5757,43400.0],["2014-02-13",19.9094,20.1059,19.5666,20.0008,27600.0],["2014-02-14",20.0374,20.7915,19.9597,20.1928,28600.0],["2014-02-18",20.1059,20.435,18.9267,20.2842,33000.0],["2014-02-19",21.0155,21.0155,20.3802,20.4304,20600.0],["2014-02-20",20.3573,21.1115,20.307,21.0703,42600.0],["2014-02-21",21.0795,21.4771,20.8921,21.1434,22800.0],["2014-02-24",21.372,22.5146,21.372,22.021,26600.0],["2014-02-25",22.2404,22.2404,21.2623,21.3994,10000.0],["2014-02-26",21.5959,22.6929,21.5959,22.0164,21800.0],["2014-02-27",21.3537,22.4872,21.2531,22.3912,18800.0],["2014-02-28",22.4415,23.1271,21.7833,22.0758,15800.0],["2014-03-03",21.925,22.0758,20.1608,21.5137,18600.0],["2014-03-04",21.8793,23.6984,21.8793,23.2642,47400.0],["2014-03-05",23.2642,23.3053,22.67,23.0905,18400.0],["2014-03-06",23.1042,23.3053,22.1261,22.4324,15400.0],["2014-03-07",22.4506,22.6197,21.6919,21.7879,11400.0],["2014-03-10",21.6462,21.6965,21.3034,21.6965,11200.0],["2014-03-11",21.8336,22.3364,21.8336,22.021,16200.0],["2014-03-12",22.0164,23.3099,21.7696,23.3099,21400.0],["2014-03-13",23.3099,23.3099,22.2404,22.5329,24200.0],["2014-03-14",22.2221,22.7614,22.2221,22.3729,6600.0],["2014-03-17",22.4278,23.0951,21.3491,22.7797,28200.0],["2014-03-18",22.7157,23.6801,21.9799,23.6801,17400.0],["2014-03-19",23.6801,23.6801,23.0402,23.2596,15600.0],["2014-03-20",22.9808,23.0814,22.6243,23.0585,11800.0],["2014-03-21",23.1499,23.1499,21.8473,22.7066,106400.0],["2014-03-24",22.7066,23.4927,22.2358,23.3785,20400.0],["2014-03-25",23.3922,23.8538,23.2642,23.7624,17800.0],["2014-03-26",23.767,24.224,23.4973,23.7761,22000.0],["2014-03-27",23.9178,24.224,23.7487,24.0869,37600.0],["2014-03-28",24.1555,24.1555,23.4562,23.767,12400.0],["2014-03-31",23.8172,24.1052,22.7386,24.0869,16600.0],["2014-04-01",24.224,24.9279,24.1555,24.9096,18000.0],["2014-04-02",24.9142,25.8923,24.9142,25.778,28400.0],["2014-04-03",26.0522,26.491,25.8511,26.491,37200.0],["2014-04-04",26.5093,26.8841,25.6866,25.842,27200.0],["2014-04-07",25.6546,25.9197,24.9325,25.0513,38200.0],["2014-04-08",25.1656,25.5038,25.1381,25.3849,18000.0],["2014-04-09",25.4215,25.9837,25.4215,25.8649,24000.0],["2014-04-10",25.8237,25.9563,24.9644,25.321,77400.0],["2014-04-11",25.0833,25.4306,24.8182,24.9096,29000.0],["2014-04-14",25.1564,25.1564,24.6856,24.8273,55000.0],["2014-04-15",24.8182,24.9279,24.4297,24.7862,55000.0],["2014-04-16",24.8959,25.7552,24.6856,25.4489,103800.0],["2014-04-17",25.4535,26.363,25.0696,26.0522,36600.0],["2014-04-21",26.0979,27.6017,26.0979,26.6373,58200.0],["2014-04-22",26.4499,27.5377,26.4499,27.4326,41000.0],["2014-04-23",27.4143,27.4691,26.7515,27.1675,20800.0],["2014-04-24",27.4188,28.2461,26.7058,28.0222,38800.0],["2014-04-25",27.7982,28.3832,26.6556,27.8485,42200.0],["2014-04-28",27.8485,27.9216,26.2671,27.7799,53000.0],["2014-04-29",27.7891,28.3375,27.3,27.5057,31000.0],["2014-04-30",27.5194,28.5523,27.4508,28.5523,25000.0],["2014-05-01",28.2004,28.9363,26.9207,28.694,105000.0],["2014-05-02",28.8129,30.3303,28.0679,30.2115,74000.0],["2014-05-05",29.9506,30.4998,28.1473,28.7515,103600.0],["2014-05-06",28.7332,30.3259,28.3762,29.6622,45200.0],["2014-05-07",29.5249,30.9895,29.0718,29.8499,30800.0],["2014-05-08",29.7904,30.033,28.9116,29.0261,27800.0],["2014-05-09",28.8201,29.9277,28.7332,29.6577,29800.0],["2014-05-12",29.5982,31.3602,29.3419,31.0261,53400.0],["2014-05-13",31.017,31.1222,30.4586,30.4723,41600.0],["2014-05-14",30.5318,30.7469,28.7057,29.4105,70200.0],["2014-05-15",29.1771,29.1771,28.3991,28.5592,60200.0],["2014-05-16",28.7103,28.7103,27.3693,28.1336,39600.0],["2014-05-19",28.0558,28.5592,27.2777,28.5592,147200.0],["2014-05-20",28.4585,28.7606,27.6622,27.8132,58000.0],["2014-05-21",28.0421,28.2709,27.3189,28.248,61200.0],["2014-05-22",27.6988,28.9711,27.6896,28.4448,56000.0],["2014-05-23",28.5272,29.2778,28.2206,29.1863,37600.0],["2014-05-27",29.2595,30.5044,29.2366,29.4151,60800.0],["2014-05-28",28.8842,29.2412,28.5638,28.5638,21200.0],["2014-05-29",29.1588,29.1588,28.0924,28.5501,35400.0],["2014-05-30",28.3716,28.9117,28.0146,28.335,39600.0],["2014-06-02",28.2709,29.7355,27.9185,28.6782,51400.0],["2014-06-03",28.6599,28.7744,28.3258,28.5684,25000.0],["2014-06-04",28.2938,28.6004,28.0604,28.2846,53000.0],["2014-06-05",28.1473,28.9711,27.8041,28.9711,47800.0],["2014-06-06",29.2458,31.0948,28.875,30.7286,61200.0],["2014-06-09",30.7286,31.5799,30.6646,31.2504,56000.0],["2014-06-10",31.2916,31.5708,30.2435,30.8202,12600.0],["2014-06-11",30.5868,31.3511,29.5982,30.7836,58800.0],["2014-06-12",30.7973,30.8339,29.6988,29.7034,9200.0],["2014-06-13",29.9048,30.4311,29.7721,29.9735,27000.0],["2014-06-16",29.6851,30.9438,28.5409,30.4128,58600.0],["2014-06-17",29.795,30.5273,28.605,29.6531,23200.0],["2014-06-18",29.7584,30.0147,29.3464,29.7858,19400.0],["2014-06-19",30.2984,30.2984,29.2641,29.5158,24600.0],["2014-06-20",29.7767,29.7767,29.168,29.6485,39400.0],["2014-06-23",29.859,30.0696,28.6279,29.1954,25000.0],["2014-06-24",28.8979,29.8819,28.5867,29.7401,73800.0],["2014-06-25",29.7629,29.7629,29.2229,29.4883,52600.0],["2014-06-26",29.0352,29.5936,29.0352,29.557,29200.0],["2014-06-27",29.3968,29.7675,29.3968,29.7309,65800.0],["2014-06-30",29.8453,32.1978,29.2595,32.1841,218400.0],["2014-07-01",32.1749,33.7997,32.1749,33.2184,82200.0],["2014-07-02",32.953,33.1269,32.4449,32.541,41200.0],["2014-07-03",32.8935,33.818,32.3442,33.6715,27200.0],["2014-07-07",33.7676,34.2619,32.953,34.0514,59400.0],["2014-07-08",33.9049,34.2162,32.9575,34.0743,35800.0],["2014-07-09",34.1567,34.1933,33.2688,33.2733,76400.0],["2014-07-10",32.5822,33.0948,32.2756,32.5456,22200.0],["2014-07-11",32.3534,32.3534,31.2229,31.7584,24200.0],["2014-07-14",31.9278,32.4816,31.6852,32.0925,35800.0],["2014-07-15",32.2024,32.2573,31.7172,32.0147,17000.0],["2014-07-16",32.0788,32.0788,31.6486,31.7355,18600.0],["2014-07-17",31.6852,32.0285,31.4243,31.5708,25400.0],["2014-07-18",31.4884,32.2802,31.4884,32.1749,21000.0],["2014-07-21",31.8174,31.8174,30.2499,30.8641,47200.0],["2014-07-22",31.217,31.217,30.3095,30.9741,20600.0],["2014-07-23",30.9053,31.3316,30.7678,30.8824,15200.0],["2014-07-24",30.7587,31.0657,30.3232,30.3645,34600.0],["2014-07-25",30.0391,30.3003,29.3883,29.4983,48800.0],["2014-07-28",29.2416,29.2416,27.6558,27.9583,81400.0],["2014-07-29",27.7749,28.247,27.6603,28.0499,28200.0],["2014-07-30",28.192,28.8612,28.0224,28.6962,25800.0],["2014-07-31",28.2699,28.2699,27.2708,27.3028,39400.0],["2014-08-01",27.3441,27.6741,25.992,25.992,40400.0],["2014-08-04",25.9874,26.7574,25.9874,26.4916,56800.0],["2014-08-05",26.0516,26.8124,26.0516,26.5099,18000.0],["2014-08-06",26.4183,27.4037,26.4183,27.3487,36400.0],["2014-08-07",27.4083,27.5641,26.6016,26.6062,21600.0],["2014-08-08",26.7712,27.5687,26.6291,27.2249,12200.0],["2014-08-11",27.532,28.0499,27.147,27.8941,43000.0],["2014-08-12",27.6924,27.7795,26.8628,27.3166,17600.0],["2014-08-13",27.7612,27.8849,27.3716,27.8528,29600.0],["2014-08-14",27.3395,27.9537,27.3395,27.6603,10600.0],["2014-08-15",27.8987,27.8987,26.9866,27.4495,21600.0],["2014-08-18",27.7474,28.2241,26.8674,28.0499,17800.0],["2014-08-19",28.0408,29.3287,28.0408,29.0583,26600.0],["2014-08-20",29.1957,29.1957,28.2653,28.3616,10600.0],["2014-08-21",28.5358,28.5358,28.0866,28.4441,18600.0],["2014-08-22",29.8695,29.8695,27.4999,27.7566,45000.0],["2014-08-25",27.9078,28.1645,27.6603,28.0453,20600.0],["2014-08-26",27.9124,28.2287,27.7062,28.0866,19400.0],["2014-08-27",28.137,28.137,27.6787,27.7245,7000.0],["2014-08-28",28.027,28.027,26.7803,26.8674,19000.0],["2014-08-29",26.9041,27.6741,26.5878,27.1928,24000.0],["2014-09-02",27.1928,27.5503,26.8583,27.5503,46400.0],["2014-09-03",26.9178,27.6833,26.9178,27.5641,20800.0],["2014-09-04",27.5366,28.2287,27.5366,27.6833,7600.0],["2014-09-05",27.7658,28.0041,27.4541,27.7612,18400.0],["2014-09-08",27.5916,27.7978,27.4541,27.4541,12400.0],["2014-09-09",27.3074,27.3074,26.652,26.652,12600.0],["2014-09-10",26.5833,26.8445,26.3587,26.5191,16600.0],["2014-09-11",26.5191,27.5274,26.4962,27.1516,52400.0],["2014-09-12",26.982,27.092,26.0745,26.1662,22600.0],["2014-09-15",25.9416,25.9645,24.6583,24.8049,41800.0],["2014-09-16",24.7958,25.7537,24.7958,25.552,22000.0],["2014-09-17",25.6299,25.6299,25.1258,25.2128,11400.0],["2014-09-18",25.0799,25.4878,24.3099,25.2633,8800.0],["2014-09-19",25.3228,25.7766,25.1945,25.3916,50200.0],["2014-09-22",25.2449,25.2816,24.5253,24.5299,22800.0],["2014-09-23",24.5299,24.9378,21.7754,24.0349,31800.0],["2014-09-24",24.0487,24.3328,23.8516,24.0899,12200.0],["2014-09-25",23.9112,23.9112,22.6004,22.6554,30000.0],["2014-09-26",22.6095,22.857,22.3299,22.7195,42000.0],["2014-09-29",22.4583,23.5308,22.252,23.3933,58800.0],["2014-09-30",23.4024,23.4024,22.4583,22.4674,87200.0],["2014-10-01",22.5774,23.7416,22.4583,23.4895,59200.0],["2014-10-02",23.3795,23.7645,22.7699,23.4895,50200.0],["2014-10-03",23.8562,24.0166,22.5591,23.2833,22200.0],["2014-10-06",23.4803,23.5812,22.3895,22.5545,70200.0],["2014-10-07",22.4583,23.4941,22.4583,22.5683,94400.0],["2014-10-08",22.4583,23.5537,22.4583,23.3978,23800.0],["2014-10-09",23.407,23.407,22.692,23.0083,14200.0],["2014-10-10",22.8341,23.1091,22.7012,22.7837,9600.0],["2014-10-13",22.5774,23.9249,22.5728,23.8974,20000.0],["2014-10-14",24.1083,24.2412,23.3795,23.4529,30800.0],["2014-10-15",23.3062,24.2641,23.0633,23.9524,25400.0],["2014-10-16",23.3978,23.6453,23.1503,23.5353,26800.0],["2014-10-17",23.9295,24.0074,23.1458,23.2283,37000.0],["2014-10-20",23.2053,23.5583,23.0587,23.1366,31600.0],["2014-10-21",23.3749,23.6041,23.1183,23.3153,14400.0],["2014-10-22",23.2329,23.517,23.1962,23.2649,18000.0],["2014-10-23",23.5766,23.6041,23.1458,23.5537,19000.0],["2014-10-24",23.6499,24.2549,23.5995,24.0624,19200.0],["2014-10-27",24.0395,24.9974,23.9937,24.672,32600.0],["2014-10-28",24.9149,27.3349,24.9149,26.5833,28800.0],["2014-10-29",26.4549,26.8124,26.3083,26.5191,17200.0],["2014-10-30",26.8353,27.7978,26.6199,27.1974,15600.0],["2014-10-31",27.8803,27.9995,25.7124,27.6283,59200.0],["2014-11-03",27.4999,27.9995,27.0141,27.7978,35600.0],["2014-11-04",27.7108,28.4487,27.6466,28.2287,29200.0],["2014-11-05",28.3616,28.9024,28.2424,28.9024,31200.0],["2014-11-06",28.687,28.7283,28.0866,28.5541,17600.0],["2014-11-07",28.5036,28.7377,28.3016,28.5495,54200.0],["2014-11-10",28.8433,29.1096,28.522,28.8708,17600.0],["2014-11-11",28.7056,28.8984,28.4347,28.5954,83600.0],["2014-11-12",28.4393,28.6275,28.2282,28.5449,10800.0],["2014-11-13",28.5265,28.6826,27.7737,27.792,15400.0],["2014-11-14",28.0124,28.0124,26.9244,26.9244,14400.0],["2014-11-17",26.5204,26.5296,25.6023,25.9374,27200.0],["2014-11-18",26.1623,26.1899,26.0017,26.0751,14600.0],["2014-11-19",26.1945,26.649,25.8777,25.8777,12400.0],["2014-11-20",25.8456,25.8456,25.3452,25.6436,9200.0],["2014-11-21",26.144,26.144,25.5242,25.5242,7200.0],["2014-11-24",25.5747,26.0017,24.9733,25.3085,52200.0],["2014-11-25",25.1065,25.7262,24.1975,24.5143,53600.0],["2014-11-26",24.6887,25.0973,24.2802,25.0927,59200.0],["2014-11-28",24.8678,25.6849,24.3582,24.7071,32800.0],["2014-12-01",24.7071,24.9733,24.1287,24.3674,25200.0],["2014-12-02",24.551,25.8731,24.4408,25.4278,64000.0],["2014-12-03",25.2488,26.3046,25.2488,25.9466,77800.0],["2014-12-04",26.0751,26.1991,25.2396,25.7124,20400.0],["2014-12-05",25.6757,26.144,25.4095,25.7079,28800.0],["2014-12-08",25.4783,25.8639,25.033,25.5288,56600.0],["2014-12-09",25.3681,25.8777,25.3681,25.6574,39600.0],["2014-12-10",25.5059,25.5059,24.1333,24.147,21800.0],["2014-12-11",24.2342,24.5326,24.0965,24.1746,9800.0],["2014-12-12",23.7752,24.0552,23.0223,23.1371,13800.0],["2014-12-15",23.4033,23.9542,22.4439,23.7522,95400.0],["2014-12-16",23.6375,25.3039,23.5594,25.1294,45000.0],["2014-12-17",25.1294,26.5434,24.5602,25.9053,101600.0],["2014-12-18",26.1853,26.7683,25.7079,26.5204,72000.0],["2014-12-19",26.3735,28.017,26.0705,26.8693,80600.0],["2014-12-22",27.1723,27.2228,25.8639,26.9932,105200.0],["2014-12-23",26.9933,28.2098,26.9657,27.3513,51000.0],["2014-12-24",27.3513,28.2327,27.3054,28.0262,38000.0],["2014-12-26",27.9114,28.0767,27.5717,27.8333,8200.0],["2014-12-29",27.7048,28.3429,27.0254,27.916,27200.0],["2014-12-30",27.6727,28.2327,27.6727,28.0996,22000.0],["2014-12-31",28.7377,30.4041,28.7377,30.2526,80600.0],["2015-01-02",30.3812,32.1302,30.3812,31.4829,100400.0],["2015-01-05",31.4462,32.167,30.5281,31.2167,117800.0],["2015-01-06",30.8035,31.4783,30.4271,30.6704,74600.0],["2015-01-07",30.8081,31.134,28.9213,29.6926,98000.0],["2015-01-08",29.6467,31.1616,29.587,30.4822,118400.0],["2015-01-09",30.4363,31.437,30.0644,30.9321,42800.0],["2015-01-12",31.3865,32.1486,30.3628,31.7354,128000.0],["2015-01-13",32.0935,33.1769,31.7584,32.2266,57200.0],["2015-01-14",32.0981,32.7637,31.8594,32.3139,38200.0],["2015-01-15",32.3644,32.6949,30.7989,31.437,40800.0],["2015-01-16",31.2764,32.9703,30.6658,32.7546,25000.0],["2015-01-20",32.4103,32.5342,31.4279,32.0384,22600.0],["2015-01-21",31.4324,32.0384,30.6933,30.9137,64400.0],["2015-01-22",30.7117,32.5939,30.5648,32.5572,125000.0],["2015-01-23",32.3276,32.8923,31.662,32.2588,60800.0],["2015-01-26",32.2588,33.0346,31.9971,32.6214,88200.0],["2015-01-27",32.222,32.9152,32.0017,32.6719,65800.0],["2015-01-28",32.4103,33.6038,31.9053,32.2129,80400.0],["2015-01-29",32.5204,33.2274,31.3774,32.9428,114400.0],["2015-01-30",32.7087,33.7186,32.6857,33.2228,94200.0],["2015-02-02",33.5492,33.9905,32.2758,33.9216,112400.0],["2015-02-03",33.7009,34.7398,33.4711,34.0457,140800.0],["2015-02-04",33.6549,34.1514,33.6228,34.0779,103200.0],["2015-02-05",33.9446,34.3997,33.6825,34.3031,112600.0],["2015-02-06",34.2985,35.1352,34.0135,34.8502,169000.0],["2015-02-09",34.7858,36.6798,34.7858,35.9856,65000.0],["2015-02-10",36.119,36.4132,35.5673,36.05,36000.0],["2015-02-11",36.5189,36.5189,35.0203,36.2247,26400.0],["2015-02-12",36.4683,38.3347,36.1603,38.1922,124800.0],["2015-02-13",38.1922,38.5462,36.8729,37.3004,51000.0],["2015-02-17",37.02,37.4521,36.289,36.4269,36600.0],["2015-02-18",36.5833,36.9464,36.2615,36.5143,13400.0],["2015-02-19",36.4362,37.2269,36.2155,36.5005,16400.0],["2015-02-20",36.6614,37.2314,36.2017,36.5787,19600.0],["2015-02-23",36.643,37.2084,35.8431,36.643,22000.0],["2015-02-24",36.7487,36.7487,34.3629,36.3258,48800.0],["2015-02-25",36.0178,36.7809,35.9121,36.7809,21000.0],["2015-02-26",36.7763,37.351,36.0178,37.0935,19400.0],["2015-02-27",36.8131,36.8131,35.7236,36.4131,19400.0],["2015-03-02",36.5878,38.6427,36.5878,38.2474,58400.0],["2015-03-03",38.0957,38.1554,37.236,37.2452,22600.0],["2015-03-04",37.3142,37.5164,36.7074,36.997,23200.0],["2015-03-05",37.282,37.282,36.3672,36.8269,9600.0],["2015-03-06",36.5051,37.1487,36.5051,36.5787,22400.0],["2015-03-09",36.6384,38.1876,36.6384,37.2222,27200.0],["2015-03-10",36.7809,37.5946,36.5373,36.7625,36800.0],["2015-03-11",37.0981,37.1119,36.7809,36.974,14000.0],["2015-03-12",37.328,38.3623,37.0246,38.3439,14400.0],["2015-03-13",38.1371,38.2106,36.5511,36.6982,36000.0],["2015-03-16",36.6982,38.1279,36.666,37.5349,39200.0],["2015-03-17",37.2682,37.8658,36.9418,37.3877,25600.0],["2015-03-18",37.3188,37.7877,36.9602,37.6774,36600.0],["2015-03-19",37.3556,38.5646,37.3556,38.1692,32000.0],["2015-03-20",38.2612,38.3623,36.9602,37.1533,99800.0],["2015-03-23",37.4751,37.4751,36.7763,36.7947,65600.0],["2015-03-24",36.7763,37.4199,36.7763,37.0154,18000.0],["2015-03-25",37.0981,37.4383,36.5511,36.7258,43600.0],["2015-03-26",36.9786,37.4337,36.0592,36.6752,48200.0],["2015-03-27",36.5511,37.2682,36.3994,36.597,27000.0],["2015-03-30",36.6476,37.7417,36.073,36.312,61200.0],["2015-03-31",36.2707,37.9532,36.2707,37.6406,165600.0],["2015-04-01",37.328,38.2566,36.3258,38.2566,50400.0],["2015-04-02",38.2612,38.4956,37.6544,37.7601,26800.0],["2015-04-06",37.7969,38.5646,37.2544,38.2658,24200.0],["2015-04-07",38.5094,38.5094,37.1901,37.236,17800.0],["2015-04-08",36.9142,37.8612,36.9142,37.4613,30000.0],["2015-04-09",37.4659,37.59,36.9097,37.328,31800.0],["2015-04-10",37.3142,37.944,36.9464,37.0659,49600.0],["2015-04-13",37.0568,37.6636,37.0568,37.2269,12000.0],["2015-04-14",37.2315,37.5257,37.2039,37.5027,14400.0],["2015-04-15",37.1717,38.0451,37.1717,37.8658,17600.0],["2015-04-16",37.3234,37.6682,37.2406,37.4751,19800.0],["2015-04-17",37.0338,37.4613,36.6936,36.9924,28400.0],["2015-04-20",37.0246,37.8382,36.9924,37.1901,11800.0],["2015-04-21",37.3602,38.2152,36.6017,36.7763,13400.0],["2015-04-22",36.9234,37.1441,36.312,36.3304,23000.0],["2015-04-23",36.5465,36.5511,35.5581,36.0822,17200.0],["2015-04-24",36.0638,36.0638,35.1582,35.48,24200.0],["2015-04-27",35.4938,35.8339,34.1054,34.2939,30800.0],["2015-04-28",34.5238,35.2501,33.4343,34.7996,16800.0],["2015-04-29",34.6249,34.6249,32.8137,32.8689,26600.0],["2015-04-30",33.1906,33.6457,32.3448,32.7033,44400.0],["2015-05-01",33.2274,34.795,30.3175,30.46,39000.0],["2015-05-04",30.5245,30.5245,27.7851,27.8818,69400.0],["2015-05-05",28.3145,28.5309,25.4232,27.0761,145400.0],["2015-05-06",27.2786,30.5705,26.9564,30.1976,57600.0],["2015-05-07",30.0318,32.2279,30.0318,30.5981,40200.0],["2015-05-08",30.3863,31.0355,29.088,30.0226,33000.0],["2015-05-11",30.0456,30.2989,29.6635,29.8707,21600.0],["2015-05-12",29.7142,29.7878,28.6644,28.7289,33000.0],["2015-05-13",28.867,29.355,28.4112,28.9959,41600.0],["2015-05-14",28.9223,29.3228,28.9223,29.1018,15200.0],["2015-05-15",29.1202,30.3311,28.6875,28.7381,35800.0],["2015-05-18",28.5447,30.1055,28.5447,29.3274,20600.0],["2015-05-19",29.5898,30.018,28.4204,28.6092,26800.0],["2015-05-20",28.6368,29.263,28.6368,29.0189,17200.0],["2015-05-21",29.0051,29.3781,28.6598,29.1939,53200.0],["2015-05-22",29.3274,29.82,28.9223,29.1755,45200.0],["2015-05-26",28.7473,29.1387,28.5401,28.89,29000.0],["2015-05-27",28.7473,29.3735,28.6598,28.6598,15600.0],["2015-05-28",28.9131,28.9131,28.3191,28.3237,20000.0],["2015-05-29",28.5309,29.2077,27.8725,28.7427,81800.0],["2015-06-01",29.0604,29.3182,27.8772,27.8956,41400.0],["2015-06-02",27.8956,28.7473,27.4858,27.647,29000.0],["2015-06-03",27.0576,28.7105,27.0576,27.9324,46800.0],["2015-06-04",28.0613,28.1258,27.2418,27.4812,34000.0],["2015-06-05",27.5365,27.5365,26.8182,27.5273,49000.0],["2015-06-08",27.4168,27.4168,26.8228,26.9333,22800.0],["2015-06-09",26.8182,27.6193,26.4269,26.4269,37800.0],["2015-06-10",26.496,26.984,26.496,26.8136,35800.0],["2015-06-11",26.5834,26.8643,26.4039,26.519,34400.0],["2015-06-12",26.4591,26.6801,25.3404,25.8698,44200.0],["2015-06-15",25.8514,26.0309,25.193,25.1976,79400.0],["2015-06-16",25.4002,26.9702,25.4002,26.123,33600.0],["2015-06-17",25.879,26.7262,25.7685,25.8836,23200.0],["2015-06-18",24.8708,26.2289,24.8708,26.1368,30400.0],["2015-06-19",26.3624,26.8597,26.2658,26.4361,36200.0],["2015-06-22",26.367,26.7722,26.2566,26.4223,19000.0],["2015-06-23",26.4499,26.542,26.0402,26.3118,12000.0],["2015-06-24",26.2473,26.8044,25.3219,25.3311,40400.0],["2015-06-25",25.3542,25.6488,24.0835,24.7833,54200.0],["2015-06-26",24.8017,25.5383,24.5669,25.3219,95200.0],["2015-06-29",25.0457,25.2114,24.217,24.3827,38200.0],["2015-06-30",24.5163,26.6801,24.2032,24.636,175200.0],["2015-07-01",24.8707,25.2114,24.0098,24.8247,35200.0],["2015-07-02",24.7603,24.9859,24.3137,24.5024,18000.0],["2015-07-06",24.4472,25.4831,24.3045,25.2575,41800.0],["2015-07-07",25.3219,25.4094,24.8155,24.8661,24800.0],["2015-07-08",24.8615,24.9766,24.4426,24.6866,41200.0],["2015-07-09",24.7695,24.9444,24.217,24.461,47400.0],["2015-07-10",24.5439,25.2437,24.5439,24.9858,28800.0],["2015-07-13",25.0089,25.2575,24.8293,25.2437,26400.0],["2015-07-14",25.0917,25.0917,24.4426,24.5899,26600.0],["2015-07-15",24.6313,24.6313,24.1709,24.3689,47000.0],["2015-07-16",24.2262,24.8385,24.2262,24.4196,30600.0],["2015-07-17",24.3367,24.438,24.1295,24.1295,21400.0],["2015-07-20",24.3371,24.3371,23.0684,23.1099,48000.0],["2015-07-21",23.1145,23.6866,22.1549,23.3498,56000.0],["2015-07-22",23.8112,23.8112,23.133,23.4836,18400.0],["2015-07-23",23.7835,24.374,23.4744,23.6774,60400.0],["2015-07-24",23.419,23.5297,22.607,22.8377,29800.0],["2015-07-27",23.133,23.133,21.3567,21.6473,40400.0],["2015-07-28",21.675,22.9576,21.4305,22.5655,42200.0],["2015-07-29",22.6162,23.0684,21.9242,22.4317,25600.0],["2015-07-30",22.6116,22.8423,22.0441,22.201,19600.0],["2015-07-31",23.5528,23.5574,21.7027,21.8688,48000.0],["2015-08-03",22.0164,22.2379,20.3048,21.1306,60800.0],["2015-08-04",20.9784,21.3844,20.4478,20.9322,21600.0],["2015-08-05",21.1768,22.4455,21.1768,22.284,47800.0],["2015-08-06",22.487,24.3925,22.2333,22.2471,33800.0],["2015-08-07",22.2471,22.8515,21.7073,22.0903,38000.0],["2015-08-10",22.1964,22.5839,21.2229,21.4259,31600.0],["2015-08-11",21.1075,23.156,20.8077,21.1075,13800.0],["2015-08-12",20.7431,21.5689,20.7431,21.2321,16200.0],["2015-08-13",22.1456,22.1456,21.2275,21.3659,8600.0],["2015-08-14",21.3198,21.7166,21.043,21.4028,10800.0],["2015-08-17",21.2598,21.4813,20.5954,21.3198,20600.0],["2015-08-18",21.0061,21.5874,20.9507,21.0845,14400.0],["2015-08-19",21.1537,21.5459,20.9461,20.9461,18000.0],["2015-08-20",20.9092,21.5505,20.7708,20.8169,23200.0],["2015-08-21",20.5355,21.0753,20.517,20.5355,38200.0],["2015-08-24",20.3002,20.8446,19.8849,19.8849,41200.0],["2015-08-25",20.577,20.7615,19.585,19.585,24800.0],["2015-08-26",19.8803,20.7615,19.1975,19.2575,61000.0],["2015-08-27",19.3221,20.5401,18.4547,18.9437,37800.0],["2015-08-28",18.7776,19.4881,18.7776,19.1421,33200.0],["2015-08-31",19.2344,19.2344,18.7592,19.0914,46400.0],["2015-09-01",18.9161,19.0545,18.0487,18.2563,39600.0],["2015-09-02",18.6623,18.8007,18.2009,18.2748,36600.0],["2015-09-03",18.1917,18.5424,18.1133,18.1317,33400.0],["2015-09-04",17.8826,18.0348,17.6242,17.6473,23400.0],["2015-09-08",17.9703,18.1686,17.6796,17.8457,42200.0],["2015-09-09",17.9656,18.0671,17.7626,17.7626,37200.0],["2015-09-10",17.6981,17.7165,17.532,17.7119,23400.0],["2015-09-11",17.5781,18.8053,17.532,18.7546,82200.0],["2015-09-14",18.75,19.8111,18.4547,19.2159,24200.0],["2015-09-15",19.3959,19.6081,18.4455,18.6392,26000.0],["2015-09-16",18.4178,18.4824,17.2044,17.615,91000.0],["2015-09-17",17.6473,17.6473,16.3785,16.4662,157200.0],["2015-09-18",16.1986,17.3013,15.465,17.1075,210400.0],["2015-09-21",17.006,18.9622,17.006,17.698,104200.0],["2015-09-22",17.6657,18.3763,17.1167,17.9979,78600.0],["2015-09-23",17.9933,18.5931,17.9472,17.9749,72000.0],["2015-09-24",18.0164,18.4316,17.0383,18.021,90600.0],["2015-09-25",18.224,19.4143,18.224,18.8238,108800.0],["2015-09-28",18.8838,19.3774,18.5285,18.5654,109800.0],["2015-09-29",18.75,18.75,17.4166,18.4547,82200.0],["2015-09-30",18.63,18.9161,17.5227,18.487,115400.0],["2015-10-01",18.4547,18.5931,17.5689,18.1594,157800.0],["2015-10-02",18.0625,18.487,17.8226,18.2655,71600.0],["2015-10-05",18.3947,20.2356,18.0718,20.0233,96800.0],["2015-10-06",19.8942,20.1756,19.3128,19.7281,59400.0],["2015-10-07",19.9449,20.4709,19.8388,20.4709,39000.0],["2015-10-08",20.4801,20.4801,19.9587,20.4709,18000.0],["2015-10-09",20.5032,20.7615,20.1618,20.2725,24200.0],["2015-10-12",20.3278,20.5078,20.1387,20.2033,18600.0],["2015-10-13",19.991,20.1479,19.8296,19.8342,31600.0],["2015-10-14",19.8665,20.0649,19.8203,19.8203,21400.0],["2015-10-15",19.8342,20.2125,19.8296,20.2125,19200.0],["2015-10-16",20.171,20.171,19.8296,19.8388,21400.0],["2015-10-19",19.8342,19.991,19.8203,19.8434,22600.0],["2015-10-20",19.8342,19.9772,19.7234,19.9541,14600.0],["2015-10-21",20.0003,20.5124,19.8388,19.8388,21800.0],["2015-10-22",20.2448,20.3555,19.9357,20.2125,12200.0],["2015-10-23",20.3232,20.3463,20.0649,20.3325,11600.0],["2015-10-26",20.3417,20.5308,20.1987,20.4201,17200.0],["2015-10-27",20.4247,20.5401,19.9864,20.0187,20600.0],["2015-10-28",20.0003,20.5355,19.968,20.5308,18000.0],["2015-10-29",20.8077,27.9081,20.8077,26.99,76200.0],["2015-10-30",26.9669,26.9669,24.8077,26.5102,122200.0],["2015-11-02",26.3348,31.3084,26.3348,30.8747,102600.0],["2015-11-03",30.6948,31.1238,29.5875,29.8089,59200.0],["2015-11-04",29.6705,30.6348,27.7928,28.5263,44000.0],["2015-11-05",29.0661,29.2968,28.0465,28.3879,31000.0],["2015-11-06",28.4711,29.0258,27.8333,28.9472,19600.0],["2015-11-09",28.7531,28.7762,27.6438,27.7316,29800.0],["2015-11-10",27.8287,28.4203,27.5051,27.9535,31600.0],["2015-11-11",27.9627,27.9627,27.2602,27.3018,18600.0],["2015-11-12",27.2371,27.2371,26.0631,26.0631,23600.0],["2015-11-13",25.9984,25.9984,24.1958,25.0047,44600.0],["2015-11-16",25.0648,25.4946,24.8475,25.1295,25400.0],["2015-11-17",25.661,25.661,25.0047,25.0601,10200.0],["2015-11-18",25.3097,26.3543,25.3097,25.7719,24600.0],["2015-11-19",25.6517,25.9383,25.6379,25.8089,7800.0],["2015-11-20",25.9614,26.1139,25.1895,25.5824,17400.0],["2015-11-23",25.4022,25.9753,24.6303,25.869,20800.0],["2015-11-24",25.6009,26.8627,25.4206,26.6593,7200.0],["2015-11-25",26.5807,27.9627,26.1648,27.7316,16200.0],["2015-11-27",27.6484,27.7362,27.3341,27.5051,8400.0],["2015-11-30",27.6577,28.656,27.519,28.5589,28200.0],["2015-12-01",28.5127,30.1997,28.5127,30.0888,14600.0],["2015-12-02",30.2321,30.4909,29.585,29.6081,13200.0],["2015-12-03",29.9363,29.9363,29.2199,29.3493,8600.0],["2015-12-04",30.0426,30.2459,29.34,29.6035,28400.0],["2015-12-07",29.8161,30.2506,29.3863,29.6451,67200.0],["2015-12-08",29.2985,29.2985,28.2308,28.6653,14000.0],["2015-12-09",28.656,28.656,27.6161,28.1707,16600.0],["2015-12-10",27.9535,28.4619,27.7362,27.9997,12400.0],["2015-12-11",27.5745,27.5791,27.2047,27.4451,19400.0],["2015-12-14",27.0383,27.0476,26.4097,26.9875,38000.0],["2015-12-15",27.1862,27.3526,26.9829,27.2556,14200.0],["2015-12-16",27.3619,28.1383,27.3619,27.9026,13200.0],["2015-12-17",27.8518,28.9333,27.1955,27.6299,58800.0],["2015-12-18",27.4543,28.9287,27.4404,27.5976,55000.0],["2015-12-21",27.5282,28.0089,27.0892,27.2556,13000.0],["2015-12-22",26.9921,27.4035,26.8072,27.2972,15600.0],["2015-12-23",27.1816,27.9257,27.0383,27.7224,12600.0],["2015-12-24",27.311,28.5081,27.1308,27.7778,40800.0],["2015-12-28",27.5745,28.6236,27.1308,27.9211,45400.0],["2015-12-29",28.277,28.5774,27.7825,28.5589,30800.0],["2015-12-30",28.4896,29.206,28.4249,28.6976,45400.0],["2015-12-31",28.7854,29.3031,27.8934,28.7392,78600.0],["2016-01-04",28.3926,28.6699,27.1585,28.5497,104000.0],["2016-01-05",28.5497,29.2846,27.4312,28.0551,35600.0],["2016-01-06",27.7547,27.861,26.9875,27.3665,27800.0],["2016-01-07",27.0568,27.6577,26.3681,26.4005,34000.0],["2016-01-08",26.5992,27.7362,25.7673,26.5068,80000.0],["2016-01-11",26.4144,26.4421,25.453,25.7211,63400.0],["2016-01-12",26.04,26.1186,25.6055,25.7673,31600.0],["2016-01-13",25.8828,26.5623,25.5223,25.6333,45400.0],["2016-01-14",25.6564,26.4421,25.6055,26.345,25000.0],["2016-01-15",25.7349,25.7349,24.4963,25.2496,38200.0],["2016-01-19",25.6333,26.8627,25.49,26.4375,94200.0],["2016-01-20",26.3774,26.7379,25.4114,26.0169,77800.0],["2016-01-21",25.8135,27.3434,25.3929,26.761,83000.0],["2016-01-22",27.1077,27.7039,26.6316,27.7039,30800.0],["2016-01-25",27.3988,28.5173,27.0799,27.1585,77200.0],["2016-01-26",27.5467,28.1938,26.7148,27.4081,73000.0],["2016-01-27",27.2509,27.7316,26.6917,26.9875,39600.0],["2016-01-28",26.6732,27.7316,26.5992,27.3711,40200.0],["2016-01-29",27.519,27.8425,27.1724,27.7316,20200.0],["2016-02-01",28.2826,28.2826,26.7546,27.4353,11600.0],["2016-02-02",27.3427,27.3427,26.148,26.2221,23600.0],["2016-02-03",26.3934,26.6296,25.9998,26.1989,19600.0],["2016-02-04",26.111,26.324,25.8702,25.9257,19200.0],["2016-02-05",26.0184,26.2591,25.3794,25.472,29800.0],["2016-02-08",25.1293,25.509,25.0182,25.2821,19400.0],["2016-02-09",25.5229,26.361,25.3331,25.8841,14600.0],["2016-02-10",25.9443,26.4953,25.5877,25.7405,30800.0],["2016-02-11",25.472,25.546,25.0321,25.2497,19000.0],["2016-02-12",25.4118,25.9674,24.4255,25.5831,10600.0],["2016-02-16",26.0322,27.7409,25.8378,26.1156,17400.0],["2016-02-17",26.3286,28.1669,26.3286,26.9305,14200.0],["2016-02-18",26.7129,26.7129,25.9813,26.273,15800.0],["2016-02-19",26.1202,26.9398,25.6665,26.1202,18800.0],["2016-02-22",26.3054,27.764,26.3054,27.0417,40600.0],["2016-02-23",26.9722,27.9215,26.8657,27.1621,98400.0],["2016-02-24",26.963,27.6668,26.6712,27.3473,14600.0],["2016-02-25",27.2037,27.7733,26.9954,27.4538,47000.0],["2016-02-26",29.8801,30.9173,28.2549,29.982,54600.0],["2016-02-29",29.982,29.982,28.9726,29.0374,50200.0],["2016-03-01",29.3523,29.6208,29.1578,29.5236,8800.0],["2016-03-02",29.6764,29.6764,29.2643,29.4634,17000.0],["2016-03-03",29.2828,30.019,29.218,29.8755,47800.0],["2016-03-04",29.6579,30.0283,29.2041,29.7783,12400.0],["2016-03-07",29.8199,31.5425,29.6857,31.3017,30600.0],["2016-03-08",31.1164,31.1164,29.3847,29.5467,17800.0],["2016-03-09",29.5467,29.5467,29.0744,29.5143,36800.0],["2016-03-10",29.5004,29.6208,28.5743,29.0466,23600.0],["2016-03-11",29.5792,29.9774,29.3662,29.9774,18600.0],["2016-03-14",29.6903,29.9588,29.2272,29.5421,54800.0],["2016-03-15",29.4402,30.2089,29.2087,29.4449,37600.0],["2016-03-16",29.4541,30.3524,29.1948,29.9727,84600.0],["2016-03-17",30.0422,30.709,29.7273,30.4173,123600.0],["2016-03-18",30.5701,32.3806,30.2135,31.8388,168200.0],["2016-03-21",31.9684,32.5056,31.7369,32.0749,135000.0],["2016-03-22",31.9221,32.9686,31.7508,31.9777,115600.0],["2016-03-23",32.1537,32.2092,31.3758,31.3804,85800.0],["2016-03-24",31.2322,31.4082,30.5145,30.5747,53800.0],["2016-03-28",30.7182,31.01,29.9588,30.621,85800.0],["2016-03-29",30.5238,31.5702,29.8014,31.4498,39200.0],["2016-03-30",31.4961,32.1259,31.4452,32.024,25200.0],["2016-03-31",32.1722,32.3204,31.4174,31.436,17400.0],["2016-04-01",31.1952,32.3389,30.5793,31.385,159000.0],["2016-04-04",31.4313,32.413,30.9544,31.723,173200.0],["2016-04-05",31.9036,32.1537,31.4452,31.7601,32600.0],["2016-04-06",31.5425,31.9731,30.8201,31.7925,33800.0],["2016-04-07",31.5424,32.0518,31.0238,31.0285,16400.0],["2016-04-08",31.6721,31.6721,30.8618,30.8618,16200.0],["2016-04-11",31.0192,31.1489,30.5099,30.6951,15400.0],["2016-04-12",30.6766,30.746,30.32,30.6904,14200.0],["2016-04-13",30.5654,30.922,30.3524,30.8016,29200.0],["2016-04-14",30.6997,30.9312,30.6766,30.7321,15200.0],["2016-04-15",30.5793,30.9266,30.5793,30.6534,12000.0],["2016-04-18",30.4404,31.047,30.4404,30.9451,10400.0],["2016-04-19",31.0887,31.1257,30.7831,31.0702,7800.0],["2016-04-20",31.1535,31.2554,30.1626,30.9174,135400.0],["2016-04-21",30.8386,31.4823,30.6303,31.3248,57400.0],["2016-04-22",31.2739,31.5795,31.2739,31.3758,15200.0],["2016-04-25",31.1905,31.4267,30.871,31.3572,12200.0],["2016-04-26",31.2646,32.2,31.2646,31.8666,61000.0],["2016-04-27",31.6906,32.1351,31.4684,31.6443,13200.0],["2016-04-28",31.3804,31.936,30.6303,30.6303,10200.0],["2016-04-29",30.8849,30.8988,28.579,28.7271,48400.0],["2016-05-02",31.9835,31.9835,29.0101,31.232,47000.0],["2016-05-03",31.065,31.3526,30.8285,31.2088,28000.0],["2016-05-04",30.9955,31.3155,30.7867,30.9537,14400.0],["2016-05-05",31.0233,31.0233,30.7218,30.731,18600.0],["2016-05-06",30.8006,30.9723,30.4388,30.7913,20800.0],["2016-05-09",30.6939,30.731,30.4574,30.4713,19600.0],["2016-05-10",30.7682,31.6541,30.7264,31.5382,23400.0],["2016-05-11",31.1624,31.5428,30.6522,30.7542,22600.0],["2016-05-12",31.181,31.2413,30.6197,30.7032,12800.0],["2016-05-13",30.6336,30.9908,30.0213,30.1976,12800.0],["2016-05-16",30.2811,30.3507,29.7291,29.8126,24600.0],["2016-05-17",29.859,29.9239,29.0519,29.256,24200.0],["2016-05-18",29.2281,29.8636,29.2281,29.8636,12000.0],["2016-05-19",29.6827,29.859,28.8292,29.6224,12000.0],["2016-05-20",29.6874,30.3646,29.6874,30.2718,20600.0],["2016-05-23",30.2069,30.2069,29.5899,29.8265,6600.0],["2016-05-24",29.961,30.9398,29.961,30.9352,24400.0],["2016-05-25",30.8192,31.181,30.6661,31.181,12000.0],["2016-05-26",31.0279,31.0279,30.5038,30.5177,6800.0],["2016-05-27",30.462,30.8748,30.462,30.8377,7400.0],["2016-05-31",30.7728,31.1764,30.4295,31.1764,15600.0],["2016-06-01",30.8238,31.2135,30.4852,30.7774,21000.0],["2016-06-02",30.578,30.9166,30.4574,30.731,11600.0],["2016-06-03",30.7821,30.8656,30.3553,30.5223,13600.0],["2016-06-06",31.0233,31.4036,30.6568,31.3851,14200.0],["2016-06-07",31.3109,32.2386,30.8424,31.8443,19800.0],["2016-06-08",32.1922,32.4706,31.9557,32.3453,16200.0],["2016-06-09",32.4195,32.4195,32.1366,32.3314,9400.0],["2016-06-10",31.9046,32.4659,31.5938,32.2711,14600.0],["2016-06-13",32.4149,32.7025,31.8582,32.4705,24800.0],["2016-06-14",32.2711,32.6932,32.1412,32.3546,16800.0],["2016-06-15",32.4798,33.222,32.4798,32.9715,16400.0],["2016-06-16",32.7674,33.1663,32.452,33.0411,20200.0],["2016-06-17",33.1524,33.1524,32.169,32.2804,43600.0],["2016-06-20",32.6886,33.0504,32.3685,32.8648,25600.0],["2016-06-21",32.7257,32.8787,32.3685,32.6654,9400.0],["2016-06-22",32.5216,32.8231,32.118,32.118,12200.0],["2016-06-23",32.5401,33.3751,32.4891,33.2127,14000.0],["2016-06-24",32.0345,32.619,31.1578,31.566,76400.0],["2016-06-27",31.4222,31.4222,30.1188,30.2254,25200.0],["2016-06-28",30.6893,30.694,30.1048,30.6058,21000.0],["2016-06-29",31.0511,31.0836,30.2486,30.796,15200.0],["2016-06-30",30.6476,31.5382,30.6105,30.9862,23800.0],["2016-07-01",30.8424,31.6727,30.8424,31.6078,10800.0],["2016-07-05",30.9862,30.9908,30.5687,30.8053,13000.0],["2016-07-06",30.6197,30.912,30.6197,30.912,5400.0],["2016-07-07",30.9398,31.4361,30.6151,31.1114,15200.0],["2016-07-08",31.3248,32.3082,31.2738,31.5382,16400.0],["2016-07-11",31.9371,31.9974,31.733,31.9974,12800.0],["2016-07-12",32.002,33.3519,31.9974,32.7071,25600.0],["2016-07-13",32.8741,33.1617,32.3824,33.1246,6200.0],["2016-07-14",33.3241,33.5977,32.9483,33.5977,10400.0],["2016-07-15",33.9549,34.493,33.5653,34.493,16600.0],["2016-07-18",34.3536,34.8182,34.2468,34.5395,6600.0],["2016-07-19",34.3954,35.5291,33.8936,34.2049,14000.0],["2016-07-20",34.5999,34.5999,33.5591,34.0377,10800.0],["2016-07-21",33.9122,33.9401,33.1085,33.5591,19600.0],["2016-07-22",33.7729,33.7729,32.9551,33.4476,6000.0],["2016-07-25",33.0806,33.6288,32.8018,33.0155,12400.0],["2016-07-26",32.904,33.4987,32.904,33.4987,10200.0],["2016-07-27",33.3036,33.4151,32.602,32.983,10400.0],["2016-07-28",32.6671,32.7786,32.1281,32.7786,5000.0],["2016-07-29",30.8132,33.5684,28.899,29.5309,58000.0],["2016-08-01",29.503,31.1803,29.503,30.711,21000.0],["2016-08-02",30.7947,30.7947,29.8561,29.8794,9200.0],["2016-08-03",30.2418,30.8504,29.4612,29.9212,9000.0],["2016-08-04",30.6367,32.2907,27.8211,30.7017,40100.0],["2016-08-05",30.9248,33.3686,30.6646,31.5473,23600.0],["2016-08-08",31.5938,31.5938,29.9491,30.5809,15500.0],["2016-08-09",30.7017,31.2128,30.5624,31.2128,7100.0],["2016-08-10",31.1478,31.1478,29.8283,30.3115,12400.0],["2016-08-11",30.1535,30.423,30.0606,30.3022,8100.0],["2016-08-12",30.2836,30.5716,29.215,30.0977,9900.0],["2016-08-15",30.0606,30.3672,29.8747,30.1999,12000.0],["2016-08-16",30.0141,30.7017,29.9862,30.3765,18800.0],["2016-08-17",30.3393,30.6553,29.5123,30.6181,24600.0],["2016-08-18",30.6088,31.0827,29.726,30.6274,26600.0],["2016-08-19",30.4694,31.4916,30.4694,31.2221,18400.0],["2016-08-22",31.1664,31.5102,30.6646,31.5009,13600.0],["2016-08-23",31.3894,31.4637,30.9712,31.0363,12600.0],["2016-08-24",31.1292,31.2314,30.8225,31.0456,7500.0],["2016-08-25",31.1385,31.9283,31.1385,31.8075,19500.0],["2016-08-26",31.8726,32.1235,31.2686,31.6774,14300.0],["2016-08-29",31.8912,31.919,31.3708,31.5752,8000.0],["2016-08-30",31.6217,31.9376,31.3615,31.3987,5100.0],["2016-08-31",31.3801,31.3801,30.5809,30.5809,7100.0],["2016-09-01",30.488,31.6496,30.488,31.4544,13600.0],["2016-09-02",31.7053,32.5045,31.7053,32.5045,9300.0],["2016-09-06",32.5137,32.5137,31.9097,32.2535,8600.0],["2016-09-07",32.1978,32.6996,31.7704,32.3465,14200.0],["2016-09-08",32.4766,32.681,31.7704,32.4952,9400.0],["2016-09-09",31.8261,31.8261,31.1849,31.1849,13400.0],["2016-09-12",31.2035,32.2907,31.2035,31.6217,15500.0],["2016-09-13",31.2779,31.5938,30.7575,30.9712,13400.0],["2016-09-14",31.4544,31.6589,30.4416,30.8504,10800.0],["2016-09-15",30.9433,31.4916,30.7575,31.1571,9900.0],["2016-09-16",31.3429,31.5845,31.0827,31.5009,37400.0],["2016-09-19",31.5288,31.5752,30.7761,31.3615,6400.0],["2016-09-20",31.6496,31.6496,30.934,31.1385,4500.0],["2016-09-21",31.25,31.7796,31.1942,31.7796,7500.0],["2016-09-22",31.7425,32.4022,31.6124,32.2071,9100.0],["2016-09-23",32.1421,32.2814,31.854,31.9748,7900.0],["2016-09-26",31.8168,31.8168,31.1571,31.3243,8600.0],["2016-09-27",31.473,31.8075,31.3708,31.5473,11500.0],["2016-09-28",31.5009,31.9283,31.3894,31.5845,9000.0],["2016-09-29",31.631,31.631,30.9155,31.027,9800.0],["2016-09-30",31.1385,31.8075,31.1199,31.5845,20100.0],["2016-10-03",32.077,32.077,31.1385,31.1664,6600.0],["2016-10-04",31.2686,31.5659,30.9898,31.0363,11000.0],["2016-10-05",30.7668,31.5845,30.3022,31.1199,10000.0],["2016-10-06",31.1292,31.1292,30.4787,30.7575,6400.0],["2016-10-07",31.0827,31.1199,29.9491,30.3672,10700.0],["2016-10-10",30.6646,30.9898,30.6646,30.9526,4700.0],["2016-10-11",30.9433,31.0456,29.7353,29.8376,18500.0],["2016-10-12",30.0885,30.1907,29.8933,29.8933,2300.0],["2016-10-13",29.884,30.2464,29.6145,29.6331,3700.0],["2016-10-14",29.8747,29.884,29.4659,29.503,9900.0],["2016-10-17",29.5588,30.0141,29.1221,29.8654,12800.0],["2016-10-18",29.9676,30.0977,28.453,30.0977,6000.0],["2016-10-19",28.8154,29.1406,27.9977,28.8061,52200.0],["2016-10-20",28.8154,28.9734,28.7504,28.7504,12200.0],["2016-10-21",28.3601,29.1592,28.3601,28.834,14100.0],["2016-10-24",29.1592,29.1592,28.7875,28.9362,2300.0],["2016-10-25",28.9548,29.057,28.7039,28.7968,14000.0],["2016-10-26",28.6667,28.8061,28.3415,28.3601,6900.0],["2016-10-27",29.3637,29.3637,26.5667,26.6875,12700.0],["2016-10-28",27.0592,29.4566,26.6224,27.1985,15100.0],["2016-10-31",27.0592,27.087,26.4737,26.799,35600.0],["2016-11-01",26.8176,27.4773,26.7711,27.2729,9800.0],["2016-11-02",27.3286,27.7932,26.9012,27.0034,14300.0],["2016-11-03",26.9569,27.4401,26.7897,26.8176,13900.0],["2016-11-04",26.9012,27.3658,24.3086,26.641,17500.0],["2016-11-07",26.8738,27.805,26.2592,27.7398,17400.0],["2016-11-08",27.5815,28.0005,27.0321,27.6932,57100.0],["2016-11-09",27.2649,28.8572,27.2649,28.6617,17000.0],["2016-11-10",28.8665,32.0325,28.8293,31.9301,44700.0],["2016-11-11",31.8649,36.1576,31.8649,36.1483,47600.0],["2016-11-14",36.3253,36.3718,34.2208,35.571,46900.0],["2016-11-15",35.1985,35.9249,34.4536,34.8075,24900.0],["2016-11-16",34.7143,35.2916,34.4536,35.1147,19600.0],["2016-11-17",35.1985,35.3848,34.4536,35.0775,14800.0],["2016-11-18",35.301,36.0645,34.3512,35.841,18800.0],["2016-11-21",35.6734,36.7815,35.4965,36.3253,22100.0],["2016-11-22",36.0831,37.7313,35.4779,36.9398,20500.0],["2016-11-23",37.005,37.0143,36.2973,36.437,25600.0],["2016-11-25",36.6419,36.6419,35.3941,36.5394,3600.0],["2016-11-28",36.7257,36.7815,35.8969,36.5394,14800.0],["2016-11-29",36.5487,36.7815,34.8633,36.3066,33800.0],["2016-11-30",36.5394,36.5394,35.7386,36.0459,11400.0],["2016-12-01",35.9621,36.735,35.4965,36.0645,16200.0],["2016-12-02",35.9993,36.167,35.5244,35.5524,25400.0],["2016-12-05",35.841,37.154,35.2917,36.8933,40300.0],["2016-12-06",36.7629,37.1447,36.2321,37.0888,28500.0],["2016-12-07",37.0609,37.0609,36.8281,36.9864,70200.0],["2016-12-08",37.0143,37.7127,36.7629,37.5451,62200.0],["2016-12-09",37.8338,38.9233,37.8338,38.5973,23400.0],["2016-12-12",38.6998,39.5751,38.0014,39.4261,33900.0],["2016-12-13",39.6496,39.752,38.8208,39.0909,26700.0],["2016-12-14",38.5228,39.0629,38.2621,38.4949,15000.0],["2016-12-15",38.4577,39.0629,37.3309,37.8617,37400.0],["2016-12-16",38.0573,38.4949,37.4334,37.9362,70200.0],["2016-12-19",38.0945,38.2807,35.1613,38.169,38600.0],["2016-12-20",38.1783,38.7649,37.8524,38.5601,18800.0],["2016-12-21",37.8338,38.5322,37.1913,37.8431,13600.0],["2016-12-22",37.722,38.765,37.3868,37.9362,9500.0],["2016-12-23",37.0981,38.1783,37.0981,37.7034,11500.0],["2016-12-27",37.2378,38.765,37.0516,37.9828,8700.0],["2016-12-28",37.899,38.4949,36.1018,36.7815,22800.0],["2016-12-29",36.8374,37.2285,36.558,36.9398,8700.0],["2016-12-30",36.7909,37.2471,35.1613,36.167,11800.0],["2017-01-03",36.8933,37.1075,35.3941,37.0609,16000.0],["2017-01-04",37.2006,37.2471,36.3159,36.9398,13700.0],["2017-01-05",36.6977,37.0888,35.7665,36.1111,15200.0],["2017-01-06",36.1856,36.9585,35.4779,36.2787,18700.0],["2017-01-09",35.7666,36.4556,35.6548,36.1018,11700.0],["2017-01-10",35.99,36.586,35.8038,36.2694,9000.0],["2017-01-11",35.99,36.2694,35.9249,36.1297,9200.0],["2017-01-12",35.571,35.9342,34.8726,35.3196,12900.0],["2017-01-13",35.8504,35.8504,35.2637,35.4034,16200.0],["2017-01-17",35.0495,35.1799,34.3791,34.7888,13200.0],["2017-01-18",33.2431,34.9751,33.2431,34.5001,12000.0],["2017-01-19",34.7423,34.8168,34.2394,34.5747,13400.0],["2017-01-20",34.4722,35.2916,34.4722,34.9378,9400.0],["2017-01-23",34.7609,35.0775,34.2767,34.5281,10300.0],["2017-01-24",34.5188,35.8317,34.1463,35.5989,13800.0],["2017-01-25",35.8504,35.8504,34.9099,35.4313,10100.0],["2017-01-26",35.3662,35.8317,35.1892,35.6548,8200.0],["2017-01-27",35.841,35.841,35.0682,35.1613,8900.0],["2017-01-30",34.8162,35.2079,33.6411,33.697,6100.0],["2017-01-31",33.5664,35.0587,32.8949,34.7696,14100.0],["2017-02-01",34.8255,35.6556,34.0514,34.8628,8600.0],["2017-02-02",32.6245,34.9748,32.6245,34.0421,6500.0],["2017-02-03",34.0234,34.3032,34.0234,34.3032,4100.0],["2017-02-06",32.9322,34.8535,32.9322,34.2566,16600.0],["2017-02-07",34.0421,35.4411,33.641,35.1333,16600.0],["2017-02-08",35.124,35.8328,33.9582,35.3105,17000.0],["2017-02-09",35.4038,35.8794,34.6297,35.2639,20300.0],["2017-02-10",35.2919,35.9261,34.0141,35.8048,12300.0],["2017-02-13",35.954,36.8214,35.3385,36.7655,24400.0],["2017-02-14",36.6535,37.4277,36.2712,37.2225,36200.0],["2017-02-15",37.2131,38.752,37.2131,38.4163,28400.0],["2017-02-16",37.4929,38.0805,37.4556,37.9593,6600.0],["2017-02-17",38.1738,38.3044,37.5862,38.0712,17500.0],["2017-02-21",38.2018,39.3396,37.9033,39.0225,22300.0],["2017-02-22",39.293,39.293,38.4722,38.78,28300.0],["2017-02-23",38.6774,39.1717,37.0173,38.0525,20700.0],["2017-02-24",37.1479,38.3137,37.1479,37.922,11500.0],["2017-02-27",38.864,39.1717,37.9406,38.295,22000.0],["2017-02-28",38.1178,38.2391,36.4577,37.9406,24200.0],["2017-03-01",38.1831,38.1831,36.7561,37.437,31200.0],["2017-03-02",37.437,38.0525,35.0773,36.9333,14700.0],["2017-03-03",34.6017,37.2598,34.6017,36.8401,14000.0],["2017-03-06",36.4204,37.2971,35.0027,36.6536,37000.0],["2017-03-07",36.4763,38.0525,36.2432,36.6349,26300.0],["2017-03-08",37.0359,37.0359,35.6463,35.6556,10900.0],["2017-03-09",35.7489,36.0287,35.1053,35.3665,21400.0],["2017-03-10",35.7116,36.2152,34.7696,34.7882,21400.0],["2017-03-13",34.8349,36.4017,34.8349,35.3851,16400.0],["2017-03-14",34.6483,35.8701,34.6483,34.9468,14300.0],["2017-03-15",35.0027,35.581,34.4618,35.3385,19700.0],["2017-03-16",35.068,36.411,35.068,35.9727,23400.0],["2017-03-17",35.8794,37.0826,35.7022,36.7748,33400.0],["2017-03-20",36.7002,38.0152,36.2525,36.8401,52300.0],["2017-03-21",37.0732,37.6981,35.1519,35.1613,57400.0],["2017-03-22",34.9748,35.2079,34.2286,34.9095,81200.0],["2017-03-23",34.9934,35.1893,34.7509,35.1613,61600.0],["2017-03-24",35.5623,35.7675,34.7509,35.0587,22000.0],["2017-03-27",34.7043,35.8328,34.3779,35.4131,76500.0],["2017-03-28",35.4038,36.3737,35.4038,36.066,69600.0],["2017-03-29",38.0525,38.0525,34.5271,36.1872,17000.0],["2017-03-30",36.3737,37.81,35.8048,37.5955,76200.0],["2017-03-31",37.7354,38.4349,37.4929,38.0525,74700.0],["2017-04-03",37.409,38.0059,36.3551,37.1852,78400.0],["2017-04-04",37.3437,38.2391,37.3064,37.6328,82900.0],["2017-04-05",37.6795,38.0805,36.4763,36.9054,42600.0],["2017-04-06",36.9054,37.6795,36.2805,36.8681,89900.0],["2017-04-07",36.8681,38.5562,36.4857,38.2577,36900.0],["2017-04-10",38.1178,38.6121,36.8401,37.7821,59100.0],["2017-04-11",37.5209,38.2111,37.1105,37.6981,19700.0],["2017-04-12",37.5582,38.0619,36.5603,36.6349,48300.0],["2017-04-13",36.6629,37.2784,36.5883,36.7934,21600.0],["2017-04-17",36.8494,38.0619,36.6536,37.9313,30900.0],["2017-04-18",37.5862,38.5095,36.7375,38.4069,48600.0],["2017-04-19",38.5655,39.1717,38.3323,39.0785,25900.0],["2017-04-20",39.1624,39.9272,39.0598,39.8432,39900.0],["2017-04-21",39.6474,40.2909,39.1717,39.6101,24000.0],["2017-04-24",40.2163,40.5241,39.6287,39.7593,19100.0],["2017-04-25",40.179,40.5054,39.4515,39.9831,21000.0],["2017-04-26",39.8246,41.2236,39.8246,40.8598,25100.0],["2017-04-27",41.1769,41.3075,40.7759,41.037,16500.0],["2017-04-28",41.2049,41.2049,39.2743,39.778,31300.0],["2017-05-01",39.6379,39.6379,39.0681,39.3483,31100.0],["2017-05-02",39.3483,40.1609,39.2082,40.1329,26900.0],["2017-05-03",39.7126,39.9741,39.2456,39.5351,27300.0],["2017-05-04",39.89,40.0955,39.3483,39.8433,11700.0],["2017-05-05",39.6192,40.1609,39.395,40.0115,19700.0],["2017-05-08",39.7686,40.4037,39.7686,40.0488,19800.0],["2017-05-09",40.0021,40.5158,39.8527,40.3944,19400.0],["2017-05-10",40.3944,41.1789,39.1335,40.7866,30400.0],["2017-05-11",40.5812,41.2069,39.9367,41.0949,32500.0],["2017-05-12",40.824,41.2536,40.1235,40.7399,25500.0],["2017-05-15",40.9548,41.4218,40.6652,41.0762,37200.0],["2017-05-16",41.0668,41.235,40.5251,41.1416,23500.0],["2017-05-17",40.6092,41.1882,40.1609,40.6932,53800.0],["2017-05-18",40.6933,41.3377,40.4317,40.4691,41300.0],["2017-05-19",40.4784,40.9174,38.6479,39.8527,35100.0],["2017-05-22",40.768,40.768,40.1609,40.2916,13800.0],["2017-05-23",40.4504,40.8147,40.0675,40.3757,20700.0],["2017-05-24",40.2076,40.6185,39.0775,40.1049,31700.0],["2017-05-25",40.6092,40.6092,39.1802,39.4604,40900.0],["2017-05-26",39.4604,39.778,38.8907,39.4324,18100.0],["2017-05-30",39.0681,39.4324,38.321,39.0495,21700.0],["2017-05-31",39.3203,39.3763,38.0408,39.0775,39100.0],["2017-06-01",39.0868,39.9741,38.321,39.9461,23300.0],["2017-06-02",40.5812,41.5618,40.301,40.9548,27700.0],["2017-06-05",40.9454,40.9454,39.2643,40.1889,40700.0],["2017-06-06",39.8527,40.2916,39.0121,39.5725,22400.0],["2017-06-07",39.806,40.4971,39.311,39.7032,33300.0],["2017-06-08",39.7032,41.0668,37.4243,40.6092,28500.0],["2017-06-09",39.9274,41.8234,38.5918,41.0949,25100.0],["2017-06-12",40.0115,41.842,39.9181,40.9361,32500.0],["2017-06-13",41.786,41.786,39.9087,40.7866,25100.0],["2017-06-14",41.1416,41.2069,39.7593,41.1229,28000.0],["2017-06-15",40.8427,41.3751,40.301,41.3284,24200.0],["2017-06-16",40.796,41.6926,40.3944,41.4031,30000.0],["2017-06-19",39.4697,41.8327,39.4604,41.3751,12900.0],["2017-06-20",41.2536,41.2536,40.0301,40.7399,17300.0],["2017-06-21",39.7873,41.7393,39.7873,40.6372,29600.0],["2017-06-22",40.8147,41.2443,40.4131,40.6839,8900.0],["2017-06-23",40.6933,41.5992,40.2169,41.0388,74500.0],["2017-06-26",41.0015,41.3564,40.5905,41.2069,19000.0],["2017-06-27",41.3003,41.9074,40.796,41.0108,21600.0],["2017-06-28",40.7213,42.5892,40.3757,42.1222,29300.0],["2017-06-29",41.235,42.4958,40.7586,42.3931,47900.0],["2017-06-30",42.4771,42.8974,41.263,42.0102,41200.0],["2017-07-03",42.776,43.6259,42.3184,43.1403,22200.0],["2017-07-05",43.1403,43.187,42.0382,42.7013,17000.0],["2017-07-06",42.4304,42.4304,41.5618,42.0755,61300.0],["2017-07-07",42.1316,42.2623,41.6739,42.0102,33500.0],["2017-07-10",42.0102,42.0102,40.9267,41.0668,28900.0],["2017-07-11",41.1135,41.5151,40.2169,41.1322,81500.0],["2017-07-12",40.4224,42.1316,40.4224,41.4404,12500.0],["2017-07-13",40.4131,41.4124,40.2636,41.1322,12000.0],["2017-07-14",40.9828,42.1783,40.8987,41.0762,27900.0],["2017-07-17",40.8984,41.6655,40.7394,41.2633,21200.0],["2017-07-18",40.9826,41.7217,40.4868,40.9172,20300.0],["2017-07-19",40.9265,42.339,40.9265,42.2361,19400.0],["2017-07-20",42.021,42.1987,41.4504,41.4691,9200.0],["2017-07-21",41.5813,42.919,40.8049,41.5907,28100.0],["2017-07-24",42.0023,42.4794,41.5813,42.1613,11400.0],["2017-07-25",42.6103,42.7413,39.2427,41.6468,27400.0],["2017-07-26",40.5991,42.4607,40.5991,41.3849,20300.0],["2017-07-27",41.3475,42.2642,40.6459,41.6468,38400.0],["2017-07-28",42.1333,45.37,41.5907,45.1922,45800.0],["2017-07-31",45.5477,48.9715,45.2203,48.5037,73300.0],["2017-08-01",48.5599,50.515,48.1763,49.1492,124000.0],["2017-08-02",49.5234,50.0099,47.4654,48.9996,61100.0],["2017-08-03",48.7189,49.5515,47.2783,48.8499,42500.0],["2017-08-04",48.8499,49.617,47.6244,48.5879,38300.0],["2017-08-07",48.7844,49.0744,47.9893,48.1951,48300.0],["2017-08-08",48.3167,49.037,47.8115,48.2231,27200.0],["2017-08-09",47.3157,47.9051,46.9135,47.5215,41500.0],["2017-08-10",46.7732,47.1848,46.427,46.8948,19700.0],["2017-08-11",46.8573,47.2409,46.6235,47.1567,26300.0],["2017-08-14",47.5776,48.5505,47.1099,47.8957,20700.0],["2017-08-15",47.9425,48.0547,47.2502,47.5309,20600.0],["2017-08-16",47.587,48.2605,46.6796,46.689,38300.0],["2017-08-17",45.7722,46.6422,45.2296,45.6787,38600.0],["2017-08-18",45.2671,46.848,45.1829,46.0154,33300.0],["2017-08-21",45.9312,46.4177,45.7722,46.0996,8500.0],["2017-08-22",46.109,47.2128,46.109,46.4832,27900.0],["2017-08-23",46.0529,46.6703,45.4916,45.8658,38300.0],["2017-08-24",46.1651,46.1651,45.3699,45.5758,30000.0],["2017-08-25",45.7067,46.4738,45.6974,46.0622,20700.0],["2017-08-28",46.0622,46.8948,45.5851,46.7544,39900.0],["2017-08-29",46.3241,47.5777,46.1838,46.9603,41500.0],["2017-08-30",47.1099,48.1483,46.8948,47.9425,20400.0],["2017-08-31",47.2502,49.5795,47.2502,48.7844,37100.0],["2017-09-01",48.9808,49.4486,47.9986,48.7657,29600.0],["2017-09-05",49.3924,49.3924,47.7086,48.5692,44700.0],["2017-09-06",48.5786,49.1025,48.036,48.5692,25100.0],["2017-09-07",49.4018,49.4018,47.8676,48.7938,19500.0],["2017-09-08",48.326,49.3924,48.1763,48.5318,20500.0],["2017-09-11",48.8125,50.5524,48.8125,50.3934,35400.0],["2017-09-12",50.4215,50.9827,46.9509,50.7114,30800.0],["2017-09-13",50.7208,51.6937,50.0753,50.6834,48400.0],["2017-09-14",51.3943,51.3943,50.1876,50.3747,14100.0],["2017-09-15",50.4776,50.646,49.5889,49.8882,93600.0],["2017-09-18",49.8695,50.6085,48.5879,49.5328,26900.0],["2017-09-19",49.7853,50.066,48.6628,49.617,19000.0],["2017-09-20",50.2531,50.2531,49.1118,49.2428,34900.0],["2017-09-21",50.4121,50.6273,49.1679,50.0473,24400.0],["2017-09-22",50.2344,50.8892,50.066,50.066,14500.0],["2017-09-25",49.8976,51.3476,49.8976,51.3008,29000.0],["2017-09-26",51.1792,52.1708,50.8985,51.7124,44400.0],["2017-09-27",51.8153,54.9117,51.1418,54.2288,76300.0],["2017-09-28",53.9762,54.5001,53.2372,53.2372,26800.0],["2017-09-29",52.8537,54.1914,52.5917,53.1904,48400.0],["2017-10-02",52.9378,54.5375,52.9378,54.3036,39100.0],["2017-10-03",54.3036,54.5375,53.3214,53.7049,39200.0],["2017-10-04",53.6956,54.5001,53.1437,54.1352,23600.0],["2017-10-05",54.2288,55.6601,53.7236,55.0988,63900.0],["2017-10-06",55.0894,55.0894,53.8078,54.1633,18800.0],["2017-10-09",54.4627,54.5562,53.7143,54.4907,19400.0],["2017-10-10",54.4907,54.4907,53.6394,54.4907,21200.0],["2017-10-11",54.5843,55.1736,54.3223,54.4907,22100.0],["2017-10-12",54.5843,56.0342,54.5843,55.2859,34900.0],["2017-10-13",55.5291,55.5291,54.5843,54.7246,19300.0],["2017-10-16",54.7339,55.3888,53.3682,54.6591,27000.0],["2017-10-17",54.4065,55.1923,54.3972,54.4439,21800.0],["2017-10-18",54.3036,55.5946,54.3036,54.4533,31400.0],["2017-10-19",53.3869,54.9772,53.3214,54.8649,45600.0],["2017-10-20",55.2204,55.9407,54.7339,55.3139,35400.0],["2017-10-23",55.0146,55.183,53.3962,53.8265,13200.0],["2017-10-24",53.8359,54.6217,53.3214,54.2756,28500.0],["2017-10-25",54.2662,55.0052,53.7423,54.2662,17800.0],["2017-10-26",54.4439,54.4439,52.2082,53.8078,29400.0],["2017-10-27",54.182,54.182,45.3138,46.7919,141700.0],["2017-10-30",46.7919,47.1099,45.819,46.5486,46700.0],["2017-10-31",46.558,46.6609,45.7816,45.9312,63100.0],["2017-11-01",45.8377,46.0248,44.9022,45.4822,56500.0],["2017-11-02",45.4822,45.7441,44.4813,45.6693,48700.0],["2017-11-03",45.6974,45.8377,45.0332,45.2203,23200.0],["2017-11-06",45.2203,45.6038,44.9209,45.3887,17700.0],["2017-11-07",45.2388,45.3418,44.3582,44.8734,31000.0],["2017-11-08",44.6205,45.0046,43.0466,44.6298,39600.0],["2017-11-09",44.4237,45.22,43.515,44.6954,27200.0],["2017-11-10",44.6767,45.042,43.5244,44.3488,23200.0],["2017-11-13",44.2738,44.2738,42.5314,42.7656,21600.0],["2017-11-14",42.6532,43.3932,42.2691,43.3745,22000.0],["2017-11-15",43.1403,43.337,42.5314,42.6625,26600.0],["2017-11-16",42.803,43.5806,42.7281,42.8405,20800.0],["2017-11-17",42.7843,43.8898,42.2784,43.7961,21800.0],["2017-11-20",43.8055,45.1826,43.8055,45.0139,22200.0],["2017-11-21",45.2294,46.1756,45.2294,45.6978,22400.0],["2017-11-22",45.6697,46.7377,45.0701,45.0701,18800.0],["2017-11-24",45.2669,45.9601,44.7048,45.0139,8300.0],["2017-11-27",44.3675,45.8946,44.3675,44.8828,21300.0],["2017-11-28",44.8734,45.8008,44.8734,45.6229,20000.0],["2017-11-29",45.0795,46.7096,45.0795,46.0725,17500.0],["2017-11-30",46.0819,47.0,44.2458,44.7516,81200.0],["2017-12-01",44.864,45.0608,43.1122,44.3769,29800.0],["2017-12-04",44.6486,45.473,44.2364,44.5549,51500.0],["2017-12-05",44.049,44.4706,43.7773,44.0396,20200.0],["2017-12-06",44.4987,44.7797,43.412,43.7118,24400.0],["2017-12-07",43.5431,45.6041,43.5431,44.2176,22400.0],["2017-12-08",44.3113,45.5292,43.4214,43.6462,14700.0],["2017-12-11",43.8898,45.3231,43.4495,44.0584,20900.0],["2017-12-12",44.1521,47.3091,44.1521,47.0468,55900.0],["2017-12-13",47.0094,48.0867,45.7166,46.6065,39600.0],["2017-12-14",46.6159,47.5621,45.4823,45.6041,27000.0],["2017-12-15",45.651,48.4614,45.6229,47.9837,78000.0],["2017-12-18",47.993,48.246,46.2599,46.9625,26900.0],["2017-12-19",47.0937,47.0937,45.9133,46.7845,21500.0],["2017-12-20",46.9251,47.3841,46.185,46.6815,29100.0],["2017-12-21",47.0468,47.637,46.7471,46.925,15700.0],["2017-12-22",47.0,47.0,46.2786,46.4285,10000.0],["2017-12-26",46.3161,46.8407,44.9765,45.0139,25100.0],["2017-12-27",44.9577,47.0094,44.7985,46.2786,45200.0],["2017-12-28",46.288,46.3629,45.1638,46.0163,11300.0],["2017-12-29",46.5503,46.5503,44.8172,45.3699,62700.0],["2018-01-02",46.6346,46.7377,46.0725,46.2599,21500.0],["2018-01-03",46.0913,46.11,45.1732,45.6697,16800.0],["2018-01-04",45.932,46.2786,45.0327,45.117,18700.0],["2018-01-05",44.9952,45.0514,44.0115,44.9858,18400.0],["2018-01-08",44.9203,45.6791,44.0022,45.473,17900.0],["2018-01-09",45.4636,46.4566,45.2388,45.9414,23600.0],["2018-01-10",45.576,45.829,44.9109,45.0421,7000.0],["2018-01-11",45.0327,46.466,45.0327,46.4473,17500.0],["2018-01-12",45.932,47.2717,45.8102,46.4285,11600.0],["2018-01-16",46.6253,47.3091,46.11,46.2224,14000.0],["2018-01-17",46.3817,47.2717,45.6978,47.1405,21300.0],["2018-01-18",47.0562,47.0562,45.9414,46.3536,16900.0],["2018-01-19",46.288,48.4427,46.288,48.1991,31600.0],["2018-01-22",47.9368,48.4895,47.4122,48.0211,20100.0],["2018-01-23",47.8806,48.4614,47.3372,48.274,22300.0],["2018-01-24",48.2647,48.7144,47.2248,47.7963,19000.0],["2018-01-25",48.0867,48.1616,47.103,47.3841,14000.0],["2018-01-26",46.5128,47.5621,46.5128,47.5621,7500.0],["2018-01-29",47.3466,47.6558,46.0913,46.6534,24700.0],["2018-01-30",46.2875,47.2725,45.7528,46.325,31900.0],["2018-01-31",46.3063,46.9723,45.5088,46.4845,16000.0],["2018-02-01",46.3063,47.1412,46.0717,46.2781,16900.0],["2018-02-02",46.447,46.8691,45.6965,45.7715,14200.0],["2018-02-05",46.2969,46.9254,44.2142,44.4957,21000.0],["2018-02-06",43.398,45.1617,43.126,45.0304,33500.0],["2018-02-07",45.0398,45.3869,44.0923,44.6082,12500.0],["2018-02-08",44.5519,44.9178,43.8296,43.8296,15900.0],["2018-02-09",44.1673,44.7489,42.4505,44.3643,31500.0],["2018-02-12",44.4488,45.7809,44.1861,45.021,30500.0],["2018-02-13",44.7583,45.734,44.6364,45.3963,18900.0],["2018-02-14",44.7959,46.0342,44.6739,45.0679,28400.0],["2018-02-15",45.0961,46.6815,44.627,46.3344,29300.0],["2018-02-16",46.0248,47.1037,45.7059,46.8316,7900.0],["2018-02-20",46.3063,46.8973,45.1711,45.3118,25500.0],["2018-02-21",45.4619,46.3438,45.2555,46.1374,22200.0],["2018-02-22",46.2781,46.9067,45.5557,46.6252,12300.0],["2018-02-23",46.8879,47.0943,44.8991,46.8785,13400.0],["2018-02-26",46.963,47.8448,45.7621,47.5821,20100.0],["2018-02-27",47.5727,48.2107,46.5689,47.3288,17400.0],["2018-02-28",47.4039,47.4039,44.8615,45.4995,22900.0],["2018-03-01",45.5276,46.1562,43.5575,44.2236,28000.0],["2018-03-02",43.8577,45.0116,42.9665,44.5332,24100.0],["2018-03-05",44.2611,45.9498,43.2948,45.5182,19300.0],["2018-03-06",45.7152,46.3813,44.4112,45.6214,25300.0],["2018-03-07",44.6551,46.6158,44.6364,46.053,25600.0],["2018-03-08",45.7621,46.8973,45.7621,46.1562,14800.0],["2018-03-09",46.447,48.1356,45.6496,47.5821,21400.0],["2018-03-12",47.629,48.0981,46.7566,47.5258,34600.0],["2018-03-13",47.629,48.3139,46.7566,48.3139,30500.0],["2018-03-14",48.2294,50.2464,47.0098,49.1957,49400.0],["2018-03-15",49.252,52.5636,48.6047,50.7999,59500.0],["2018-03-16",50.7061,51.8319,49.1582,49.7211,131300.0],["2018-03-19",49.7304,49.7304,47.3007,47.3382,41800.0],["2018-03-20",47.5821,48.5015,46.4564,48.2013,30200.0],["2018-03-21",47.9667,48.4171,47.0661,47.5071,26300.0],["2018-03-22",47.4883,47.5352,46.4282,46.4939,14000.0],["2018-03-23",46.9067,47.235,45.8184,45.8184,36200.0],["2018-03-26",46.5314,47.1318,45.9498,46.7847,28100.0],["2018-03-27",47.0005,47.6759,45.7621,46.0061,27800.0],["2018-03-28",46.719,47.2819,46.2593,47.0192,25500.0],["2018-03-29",47.9292,48.7829,47.0474,48.5203,99900.0],["2018-04-02",48.2294,48.2294,44.4581,45.0116,41500.0],["2018-04-03",45.218,46.8785,45.1617,45.9967,48600.0],["2018-04-04",45.2462,48.7829,45.0304,48.2482,28800.0],["2018-04-05",48.4733,48.4733,47.0005,47.235,13500.0],["2018-04-06",46.9348,46.9348,45.6214,45.9404,17300.0],["2018-04-09",45.9685,46.916,45.1993,45.4057,52400.0],["2018-04-10",46.0717,47.5071,45.5088,46.9348,18400.0],["2018-04-11",46.6252,47.8729,46.6252,47.1693,20200.0],["2018-04-12",48.1262,48.3045,46.7566,47.3757,57600.0],["2018-04-13",47.4977,47.4977,46.0905,46.9067,41200.0],["2018-04-16",47.1693,48.3514,46.8691,48.0606,25400.0],["2018-04-17",48.3139,49.6366,47.8729,48.9049,46000.0],["2018-04-18",48.9424,49.8993,48.8017,49.0925,35300.0],["2018-04-19",48.9706,49.6273,48.0887,49.0925,35400.0],["2018-04-20",48.8861,49.3833,48.0981,48.6234,22200.0],["2018-04-23",48.4827,49.5428,48.4827,48.7923,13300.0],["2018-04-24",48.9237,49.252,47.7041,48.7173,19700.0],["2018-04-25",48.8392,49.1582,48.2763,48.6985,33400.0],["2018-04-26",48.7829,49.5334,48.0324,48.9236,29700.0],["2018-04-27",49.0175,49.5991,48.5015,48.8486,27900.0],["2018-04-30",48.1919,48.6985,47.3288,48.1168,26500.0],["2018-05-01",47.6659,48.6335,45.5898,48.6335,127800.0],["2018-05-02",48.5866,49.9675,48.145,49.2535,39900.0],["2018-05-03",49.0844,49.1596,47.262,47.6096,19500.0],["2018-05-04",47.3465,48.6993,46.9708,47.6753,30500.0],["2018-05-07",46.8017,48.1544,46.8017,47.1586,31100.0],["2018-05-08",47.168,47.4874,46.7547,47.3935,10200.0],["2018-05-09",47.572,47.7881,46.5856,47.4968,20800.0],["2018-05-10",47.3465,47.7035,46.5011,47.1211,29300.0],["2018-05-11",46.4917,47.0083,46.4071,46.6138,4900.0],["2018-05-14",46.7453,47.3465,46.4635,46.8768,39300.0],["2018-05-15",46.4447,47.1587,45.9562,46.2662,18600.0],["2018-05-16",46.4071,47.4499,46.4071,47.1211,29700.0],["2018-05-17",47.1117,47.8726,46.8298,47.4593,28700.0],["2018-05-18",47.7317,47.7317,46.8017,47.2338,35500.0],["2018-05-21",47.478,47.882,46.5292,47.6941,27400.0],["2018-05-22",47.0177,47.478,46.8768,47.0271,24200.0],["2018-05-23",46.8486,47.5438,46.6889,46.8017,23600.0],["2018-05-24",46.7923,47.1493,45.261,46.952,23400.0],["2018-05-25",46.8298,46.9895,46.3601,46.4917,34300.0],["2018-05-29",46.2286,46.952,45.3174,46.6983,44100.0],["2018-05-30",46.8298,47.9008,46.8298,47.1399,29400.0],["2018-05-31",47.0647,47.3653,46.2192,46.4165,23900.0],["2018-06-01",46.6702,47.0459,46.1817,47.0177,37600.0],["2018-06-04",47.0083,47.3371,46.6702,47.0553,30500.0],["2018-06-05",46.6044,47.9008,46.5011,47.3277,49300.0],["2018-06-06",47.1493,47.9102,46.2944,47.8914,49400.0],["2018-06-07",47.9947,47.9947,47.3841,47.5626,8700.0],["2018-06-08",47.5532,47.6753,46.5762,46.9708,26000.0],["2018-06-11",46.0971,46.905,46.0971,46.6232,13900.0],["2018-06-12",46.6138,46.6138,45.7777,46.3789,20000.0],["2018-06-13",46.6514,46.6701,45.7589,46.0313,33600.0],["2018-06-14",46.4541,46.4541,45.7965,46.238,15100.0],["2018-06-15",46.0313,46.4917,45.5804,46.0877,37500.0],["2018-06-18",45.9468,46.6608,45.618,46.4259,32300.0],["2018-06-19",46.1535,46.6514,45.8059,46.2568,39000.0],["2018-06-20",46.5574,47.1587,46.2098,46.4729,14000.0],["2018-06-21",46.4635,46.7829,45.5147,46.1911,39000.0],["2018-06-22",46.3883,47.1305,45.4865,46.905,108300.0],["2018-06-25",46.4917,46.9708,45.8623,46.5762,32100.0],["2018-06-26",46.7547,46.8768,46.1159,46.7923,10900.0],["2018-06-27",46.3695,46.7453,45.1295,45.4771,38100.0],["2018-06-28",45.4583,45.9844,45.0919,45.3268,28100.0],["2018-06-29",45.571,45.6368,44.735,44.8853,31600.0],["2018-07-02",44.6598,45.7683,44.6598,45.5429,30300.0],["2018-07-03",45.6368,46.9614,45.4959,45.8059,23700.0],["2018-07-05",45.9468,46.595,45.6368,46.0877,24500.0],["2018-07-06",47.0459,47.0459,45.8998,46.238,18600.0],["2018-07-09",46.3977,46.6608,41.8979,46.3601,17000.0],["2018-07-10",46.332,46.8111,45.7871,45.9656,29100.0],["2018-07-11",45.8435,46.6889,45.8435,46.1441,14000.0],["2018-07-12",46.2192,46.4823,45.2234,46.0313,17400.0],["2018-07-13",45.8059,46.191,45.2892,45.6556,12700.0],["2018-07-16",46.0032,47.5908,45.0356,45.5616,18100.0],["2018-07-17",45.4581,46.0039,45.1664,45.1664,10900.0],["2018-07-18",45.157,45.157,44.4889,45.1476,21700.0],["2018-07-19",44.9406,45.5711,44.9406,45.3546,26500.0],["2018-07-20",45.364,45.7404,44.6301,44.7242,15100.0],["2018-07-23",44.696,45.3358,44.1784,45.1194,28900.0],["2018-07-24",45.2605,45.2794,44.3102,44.3478,12800.0],["2018-07-25",44.2819,45.5616,44.2819,44.3384,13300.0],["2018-07-26",44.3384,46.0509,44.3384,44.696,15200.0],["2018-07-27",44.6865,46.3803,41.4684,42.0612,40900.0],["2018-07-30",41.7319,42.6352,39.5771,40.0382,33400.0],["2018-07-31",40.1323,41.3649,40.0099,40.5557,29700.0],["2018-08-01",40.471,41.619,39.5206,40.0099,22000.0],["2018-08-02",39.4924,40.1417,38.5797,38.956,63500.0],["2018-08-03",38.8714,40.3487,38.3821,38.5044,35400.0],["2018-08-06",38.6361,38.909,37.9868,38.5702,15900.0],["2018-08-07",38.702,39.8029,38.3256,38.6738,15900.0],["2018-08-08",38.5608,39.3795,38.1844,38.4761,9200.0],["2018-08-09",38.5797,38.8714,37.921,38.1092,14400.0],["2018-08-10",38.5797,39.5583,37.1776,37.4881,19200.0],["2018-08-13",37.7704,38.1845,36.98,37.3376,30800.0],["2018-08-14",37.3846,37.9492,37.3094,37.5446,16000.0],["2018-08-15",37.4317,38.3256,36.2931,36.3496,20600.0],["2018-08-16",36.6036,37.2905,36.5472,36.8295,11300.0],["2018-08-17",36.7542,37.3564,36.3213,36.3496,18300.0],["2018-08-20",36.4625,37.0647,36.039,36.5283,10500.0],["2018-08-21",36.5378,37.4505,36.1049,36.8295,21000.0],["2018-08-22",36.6977,37.0647,36.2367,36.8859,21600.0],["2018-08-23",36.7918,38.3444,36.4343,36.5283,12200.0],["2018-08-24",36.5378,37.2529,36.3119,36.3119,13700.0],["2018-08-27",36.359,36.6789,36.0108,36.1896,8000.0],["2018-08-28",36.1802,36.6695,35.7568,36.1802,17400.0],["2018-08-29",36.2084,36.9612,35.992,36.2837,7400.0],["2018-08-30",36.2084,36.3966,35.8603,36.1426,9300.0],["2018-08-31",36.3778,36.566,36.2555,36.3025,10200.0],["2018-09-04",36.1802,36.1896,34.3641,34.7593,16400.0],["2018-09-05",34.7593,35.0416,34.063,34.8158,14300.0],["2018-09-06",34.9005,35.5968,34.4582,34.4676,13400.0],["2018-09-07",34.3735,34.9758,33.9407,34.797,26800.0],["2018-09-10",35.0134,35.9732,34.4394,35.4839,16100.0],["2018-09-11",35.2769,35.7756,33.2538,33.3008,31100.0],["2018-09-12",33.0091,33.7995,31.8329,33.3573,15900.0],["2018-09-13",33.1691,33.6866,32.9621,32.9903,15500.0],["2018-09-14",33.0091,33.8654,33.0091,33.6584,23300.0],["2018-09-17",33.5737,33.8937,33.028,33.3479,18300.0],["2018-09-18",33.6302,34.1007,32.7269,32.9056,20700.0],["2018-09-19",32.9056,33.3291,31.9741,32.4634,36400.0],["2018-09-20",32.7174,33.1127,32.2376,32.4634,19000.0],["2018-09-21",32.4446,32.7174,31.5695,31.7859,57500.0],["2018-09-24",31.6259,31.6259,30.9861,31.2872,18400.0],["2018-09-25",31.0613,31.5318,31.0613,31.1084,17600.0],["2018-09-26",31.0519,31.56,30.3086,30.6567,29000.0],["2018-09-27",30.7696,31.1178,30.2145,30.9108,17700.0],["2018-09-28",31.3625,31.3625,30.7696,31.1743,20400.0],["2018-10-01",31.4001,31.72,30.3556,30.5532,20900.0],["2018-10-02",30.3556,30.7414,29.8757,29.8851,36600.0],["2018-10-03",30.0263,30.9578,30.0263,30.8355,39200.0],["2018-10-04",30.7884,31.5506,30.0639,31.2966,29500.0],["2018-10-05",31.3342,31.7482,30.5344,30.5344,17000.0],["2018-10-08",30.4027,30.6191,29.5464,29.8004,42700.0],["2018-10-09",29.7534,30.9861,29.7534,30.0451,26200.0],["2018-10-10",29.9228,30.5344,28.756,28.8501,26100.0],["2018-10-11",28.7936,29.7816,27.5327,28.0314,19800.0],["2018-10-12",28.5395,29.537,27.1469,27.9938,39800.0],["2018-10-15",28.0596,28.6807,27.7585,28.2667,18500.0],["2018-10-16",28.389,29.6875,28.389,29.0194,17000.0],["2018-10-17",28.9159,30.4403,28.6336,30.0921,35300.0],["2018-10-18",30.0921,30.2709,28.9159,29.1041,12300.0],["2018-10-19",29.0947,29.6687,27.6644,27.6738,22700.0],["2018-10-22",27.6738,28.7654,27.4762,28.2008,47100.0],["2018-10-23",27.7585,28.8312,27.5045,28.5113,9900.0],["2018-10-24",28.5019,28.5019,26.7517,26.8646,30200.0],["2018-10-25",27.0999,28.1255,27.0999,28.0408,20000.0],["2018-10-26",27.8526,27.8526,25.9048,27.0999,43400.0],["2018-10-29",27.5515,27.9561,26.7047,26.8646,28700.0],["2018-10-30",26.8552,28.3608,26.5917,27.8056,34300.0],["2018-10-31",28.9348,29.8099,28.1443,29.5087,60600.0],["2018-11-01",29.6028,30.5909,29.2264,29.2264,39300.0],["2018-11-02",29.4523,30.4873,28.1443,28.7654,23300.0],["2018-11-05",28.756,31.0425,28.7277,29.1041,17200.0],["2018-11-06",29.0947,29.557,28.3494,28.5569,9800.0],["2018-11-07",28.8588,29.3777,28.3494,28.4815,12500.0],["2018-11-08",28.3871,29.1324,27.906,28.7362,24400.0],["2018-11-09",28.689,28.7268,27.5947,27.8871,15200.0],["2018-11-12",27.8683,28.5947,27.8683,28.3966,9700.0],["2018-11-13",28.4532,29.123,27.3777,27.755,10000.0],["2018-11-14",27.9815,28.2173,26.9154,27.34,23900.0],["2018-11-15",27.1984,28.6607,27.0852,28.5852,17700.0],["2018-11-16",28.3305,29.0475,27.755,28.2739,23500.0],["2018-11-19",28.2268,28.9343,27.6607,28.0947,14000.0],["2018-11-20",27.8588,27.906,25.7645,26.0758,27000.0],["2018-11-21",26.2267,27.472,26.2267,27.0569,15300.0],["2018-11-23",26.7645,27.1607,25.9626,26.6041,17400.0],["2018-11-26",26.6984,27.7268,25.4909,26.0475,40600.0],["2018-11-27",25.9154,26.7833,25.6701,25.7456,21400.0],["2018-11-28",25.6418,27.0852,25.4343,26.7267,26500.0],["2018-11-29",26.6796,28.3022,26.3116,27.3022,16500.0],["2018-11-30",27.5098,28.0569,27.0286,27.4815,20700.0],["2018-12-03",28.0569,28.0569,27.3116,27.6701,15000.0],["2018-12-04",27.5003,28.0758,26.5098,26.7362,25600.0],["2018-12-06",27.8777,31.0287,27.8777,30.1419,78400.0],["2018-12-07",30.2079,31.3211,29.2551,29.4154,35000.0],["2018-12-10",29.3871,29.7268,28.3022,28.9532,27000.0],["2018-12-11",29.1513,29.5664,28.0664,28.6796,32600.0],["2018-12-12",29.1136,29.623,28.6985,28.7928,18200.0],["2018-12-13",28.8022,29.3305,28.2173,29.0758,28100.0],["2018-12-14",28.9626,29.3305,28.3966,28.972,20100.0],["2018-12-17",29.2456,29.8494,28.7928,29.0098,35400.0],["2018-12-18",29.3966,30.9815,28.8022,28.9437,24400.0],["2018-12-19",29.057,30.0947,26.7928,28.0286,59700.0],["2018-12-20",27.9815,28.2079,26.7645,27.2645,29000.0],["2018-12-21",27.255,28.5664,26.9154,27.34,50100.0],["2018-12-24",27.3588,28.3777,27.3588,27.3588,17000.0],["2018-12-26",27.5003,28.1041,26.9249,27.6135,32600.0],["2018-12-27",27.4437,27.8117,26.8211,27.189,25200.0],["2018-12-28",27.4154,29.1136,27.4154,28.2645,43900.0],["2018-12-31",28.4437,29.2928,28.1513,28.2173,12600.0],["2019-01-02",28.1419,30.1513,28.1419,29.7928,26600.0],["2019-01-03",29.8023,30.9343,28.7362,28.8683,40100.0],["2019-01-04",29.0287,31.0192,29.0287,30.5287,29200.0],["2019-01-07",30.2834,31.0853,29.8777,30.1702,24500.0],["2019-01-08",30.4721,31.8683,30.2834,31.6702,17200.0],["2019-01-09",31.8211,32.3589,31.7079,31.8872,16200.0],["2019-01-10",31.6608,31.9532,31.1136,31.123,15300.0],["2019-01-11",30.8494,30.8494,30.123,30.3022,16800.0],["2019-01-14",30.0758,30.3872,29.6796,29.6796,18700.0],["2019-01-15",29.6513,29.6513,28.4626,28.8588,15400.0],["2019-01-16",28.7362,29.0003,27.6041,27.9343,27900.0],["2019-01-17",27.9343,29.123,27.9343,28.123,49200.0],["2019-01-18",28.2362,28.6136,27.7362,27.9815,36500.0],["2019-01-22",28.0947,28.7834,26.8682,27.4532,39300.0],["2019-01-23",27.6513,28.2739,27.123,27.3966,24500.0],["2019-01-24",27.3588,28.8966,27.3588,28.7551,28000.0],["2019-01-25",29.1324,30.5758,29.0003,30.4721,29400.0],["2019-01-28",30.5758,31.7079,30.2362,30.2834,33200.0],["2019-01-29",30.359,30.7373,29.4795,29.6308,21200.0],["2019-01-30",29.801,30.9265,29.801,30.6333,27600.0],["2019-01-31",30.6333,31.1724,30.2266,30.8603,27700.0],["2019-02-01",30.917,31.3805,30.5482,30.6711,12000.0],["2019-02-04",30.7184,31.494,30.7184,31.2197,9800.0],["2019-02-05",31.1062,31.3805,31.0873,31.2575,10100.0],["2019-02-06",31.144,31.5885,30.8697,31.0684,13400.0],["2019-02-07",30.7468,30.7846,29.9996,29.9996,12100.0],["2019-02-08",29.9051,30.2645,29.5457,29.5551,10300.0],["2019-02-11",30.0186,30.0186,29.035,29.0917,17900.0],["2019-02-12",29.2147,29.9429,28.6945,29.697,19600.0],["2019-02-13",29.9902,31.1535,29.9902,30.4063,21800.0],["2019-02-14",30.4063,31.3994,30.1037,30.1226,17300.0],["2019-02-15",30.2645,30.8887,30.1793,30.1983,22300.0],["2019-02-19",30.5482,31.9006,30.3969,31.2575,26000.0],["2019-02-20",31.3426,32.7897,31.2859,32.5911,54300.0],["2019-02-21",32.6289,34.2083,32.3641,33.6976,56800.0],["2019-02-22",33.8016,36.9416,30.8603,35.4189,64200.0],["2019-02-25",35.6364,36.8848,34.3029,34.8231,47600.0],["2019-02-26",34.8231,35.6553,34.5488,34.9649,25200.0],["2019-02-27",34.8041,34.8041,33.6881,33.9813,32200.0],["2019-02-28",33.83,34.6055,32.7707,33.4328,28800.0],["2019-03-01",33.3382,33.7922,32.2411,32.9504,22000.0],["2019-03-04",32.9504,33.6219,32.1749,32.7896,19200.0],["2019-03-05",32.7802,33.168,32.4681,32.7991,11900.0],["2019-03-06",32.7424,32.818,30.7279,30.936,26300.0],["2019-03-07",30.917,31.702,30.3874,30.4915,21000.0],["2019-03-08",30.359,31.2008,29.9145,30.1226,29300.0],["2019-03-11",30.1888,31.5696,29.8389,31.5034,36700.0],["2019-03-12",31.5034,32.0803,30.0848,30.1415,32100.0],["2019-03-13",30.1888,31.1157,30.0753,30.9927,31700.0],["2019-03-14",30.9643,30.9643,30.359,30.586,23900.0],["2019-03-15",30.6239,31.267,30.4631,30.9643,136500.0],["2019-03-18",30.9738,34.4258,30.9738,33.7071,50600.0],["2019-03-19",33.7449,34.3974,32.3546,32.7991,21800.0],["2019-03-20",32.7897,32.7897,30.7468,31.825,40700.0],["2019-03-21",31.6831,32.0709,30.8319,30.9265,23900.0],["2019-03-22",30.6806,30.9643,27.9852,28.1932,49400.0],["2019-03-25",27.9946,29.4889,27.4366,28.685,41500.0],["2019-03-26",28.8458,29.3092,28.146,28.9309,18300.0],["2019-03-27",28.8269,29.5268,28.3918,29.3849,47500.0],["2019-03-28",29.366,30.6239,28.9782,30.2739,30800.0],["2019-03-29",30.2928,30.7279,29.1012,29.8672,77100.0],["2019-04-01",29.9807,31.7588,29.9807,31.6736,36800.0],["2019-04-02",31.2102,31.2386,28.4108,28.9971,59100.0],["2019-04-03",29.1958,30.1604,29.1958,29.7443,23700.0],["2019-04-04",29.7538,30.1604,29.3754,29.7348,13500.0],["2019-04-05",29.7727,31.3048,29.7727,31.2197,31000.0],["2019-04-08",31.1629,32.1276,30.9738,31.0495,21500.0],["2019-04-09",31.04,31.04,29.5835,29.697,17600.0],["2019-04-10",29.7159,30.7657,29.7159,30.5482,17700.0],["2019-04-11",30.5577,31.4467,30.3401,31.0967,17300.0],["2019-04-12",31.5129,32.033,30.6806,30.7941,26400.0],["2019-04-15",30.8319,30.936,30.255,30.5955,13500.0],["2019-04-16",30.6428,31.5696,30.5009,30.7373,22200.0],["2019-04-17",30.9549,31.9574,30.7752,31.494,27900.0],["2019-04-18",31.3048,32.3073,30.9643,31.9006,19800.0],["2019-04-22",31.7777,31.9763,30.8697,31.3237,20600.0],["2019-04-23",31.144,32.1465,31.144,31.371,21300.0],["2019-04-24",31.3143,31.5034,30.7846,31.2008,18900.0],["2019-04-25",31.0589,31.2954,29.8294,29.9524,17700.0],["2019-04-26",29.8578,30.2739,29.3376,29.9618,13100.0],["2019-04-29",29.9807,30.5387,29.1863,29.4038,12100.0],["2019-04-30",29.3943,29.4512,28.2565,28.9866,27200.0],["2019-05-01",28.9297,29.2142,28.3608,28.8823,16100.0],["2019-05-02",28.8254,29.053,28.2186,28.7022,19000.0],["2019-05-03",28.3324,29.1478,26.5497,27.3841,44400.0],["2019-05-06",26.929,28.6642,26.7014,27.0333,22400.0],["2019-05-07",26.6256,27.2324,26.2937,26.5118,31000.0],["2019-05-08",26.5497,27.0049,26.3506,26.5877,20800.0],["2019-05-09",26.2653,26.2653,25.5067,25.7437,14000.0],["2019-05-10",25.9239,26.7394,25.6015,26.6161,23500.0],["2019-05-13",26.3032,26.6825,25.7912,26.2747,32700.0],["2019-05-14",26.3127,27.7729,26.0187,26.2747,17600.0],["2019-05-15",26.0472,27.0997,25.7343,26.5308,18600.0],["2019-05-16",26.5687,26.7109,26.0377,26.3696,11900.0],["2019-05-17",26.123,27.0333,26.1041,26.1704,15100.0],["2019-05-20",26.1704,26.7394,25.3171,25.5351,36600.0],["2019-05-21",25.6489,26.2937,25.2507,26.1515,22400.0],["2019-05-22",25.9903,26.4644,25.6015,25.9524,12100.0],["2019-05-23",25.7248,25.7248,24.6533,24.7387,21100.0],["2019-05-24",24.9662,25.9049,24.843,25.8386,15400.0],["2019-05-28",25.6869,25.7532,24.6533,24.8904,20200.0],["2019-05-29",24.5301,25.1464,24.0654,24.4258,27400.0],["2019-05-30",24.5585,24.9757,23.6577,23.8663,19100.0],["2019-05-31",23.781,23.781,22.8138,22.8612,34000.0],["2019-06-03",22.8612,24.4257,22.8612,24.3025,48700.0],["2019-06-04",24.4732,25.374,24.4732,24.7481,18300.0],["2019-06-05",24.9093,24.9378,23.7336,23.9137,24300.0],["2019-06-06",23.9137,23.9991,23.3543,23.6008,11100.0],["2019-06-07",23.7525,24.3973,23.3543,23.7051,11500.0],["2019-06-10",23.7241,24.3309,23.6577,24.0465,17000.0],["2019-06-11",24.312,24.312,23.5155,23.6672,20900.0],["2019-06-12",23.6008,23.8853,23.5534,23.6293,17500.0],["2019-06-13",23.7146,24.2077,23.5913,23.9991,22300.0],["2019-06-14",23.9991,24.2645,23.7146,24.1508,18300.0],["2019-06-17",24.2077,24.3404,23.506,23.9991,24800.0],["2019-06-18",24.0749,28.3513,24.0465,28.1617,71000.0],["2019-06-19",27.7445,27.7824,25.1369,26.1515,36400.0],["2019-06-20",26.948,26.948,25.9049,26.5213,32400.0],["2019-06-21",26.3222,26.4359,25.7343,25.7437,35600.0],["2019-06-24",25.6774,25.9334,24.1792,24.5869,23800.0],["2019-06-25",24.549,25.2412,23.7715,24.2645,28900.0],["2019-06-26",24.6438,25.4593,24.6343,25.3171,11700.0],["2019-06-27",25.5446,26.5497,25.5446,26.5497,36200.0],["2019-06-28",26.5782,27.2798,25.9808,27.204,42200.0],["2019-07-01",27.6496,27.6781,26.5877,26.5877,12900.0],["2019-07-02",26.5592,27.5264,25.2412,25.8101,24600.0],["2019-07-03",25.886,26.142,25.4593,25.9903,5600.0],["2019-07-05",25.9713,25.9713,25.6394,25.6679,4700.0],["2019-07-08",25.5351,25.7343,24.568,24.9188,23000.0],["2019-07-09",24.549,25.3076,24.2171,25.1274,15000.0],["2019-07-10",25.2696,25.6015,24.3878,24.9852,24100.0],["2019-07-11",25.0421,25.3171,24.6723,24.8145,7400.0],["2019-07-12",24.8145,25.4972,24.4732,24.6723,13500.0],["2019-07-15",24.9093,24.9093,24.2266,24.8809,16700.0],["2019-07-16",24.8048,25.0236,24.0816,24.31,14600.0],["2019-07-17",24.2053,24.6525,23.8057,24.0626,17300.0],["2019-07-18",23.977,24.4432,23.8438,24.4432,15100.0],["2019-07-19",24.2434,25.2615,24.2434,24.5384,38800.0],["2019-07-22",24.6335,25.2234,24.5574,24.7477,15200.0],["2019-07-23",24.8143,25.4993,24.8143,25.0807,10200.0],["2019-07-24",24.8714,25.7182,24.8333,25.4898,12800.0],["2019-07-25",24.7953,25.7562,24.4527,24.6335,8900.0],["2019-07-26",24.9475,25.3661,24.5384,25.0522,12200.0],["2019-07-29",25.2805,25.2995,24.8714,24.9665,14100.0],["2019-07-30",24.6335,25.8228,24.6335,25.5945,12000.0],["2019-07-31",26.6316,29.8,25.9846,28.506,84600.0],["2019-08-01",28.544,29.6287,27.3642,27.6116,27700.0],["2019-08-02",27.5926,29.8666,26.917,29.3718,46400.0],["2019-08-05",28.7819,29.4099,27.6116,27.8114,24300.0],["2019-08-06",28.0968,28.3347,27.0788,27.6877,17300.0],["2019-08-07",27.5926,27.7353,26.7933,26.8599,30000.0],["2019-08-08",27.0978,28.4108,27.0978,27.9256,18700.0],["2019-08-09",27.8495,28.3442,27.6972,28.211,16200.0],["2019-08-12",27.9827,28.6582,27.7924,28.4584,14400.0],["2019-08-13",28.5535,29.1244,28.2586,28.6868,16900.0],["2019-08-14",28.2586,29.6477,28.0493,29.1625,55800.0],["2019-08-15",29.1244,29.5431,28.9627,29.4289,15100.0],["2019-08-16",29.7239,30.6848,29.7239,30.6753,35800.0],["2019-08-19",30.8371,31.2938,29.8571,30.6753,37400.0],["2019-08-20",30.4945,30.9608,29.5811,29.8571,19400.0],["2019-08-21",30.3518,30.3518,29.1149,29.5716,33900.0],["2019-08-22",29.7334,30.0188,29.2576,29.5811,14000.0],["2019-08-23",29.3813,30.0283,29.1625,29.4194,31900.0],["2019-08-26",29.8761,30.0188,29.5336,29.9522,28100.0],["2019-08-27",30.133,30.133,29.5811,29.7048,30100.0],["2019-08-28",30.1996,30.9227,30.0188,30.8371,18000.0],["2019-08-29",31.0369,31.3033,30.5897,30.9988,21000.0],["2019-08-30",31.0464,31.0749,30.0474,30.2947,15000.0],["2019-09-03",29.9903,30.5136,29.1625,29.5145,29800.0],["2019-09-04",29.5621,30.2186,29.5621,29.819,19300.0],["2019-09-05",30.1806,30.8656,29.7429,30.8656,22700.0],["2019-09-06",30.8656,31.3128,30.5326,30.799,13600.0],["2019-09-09",30.799,31.5887,30.5707,31.2367,20400.0],["2019-09-10",31.2652,33.4536,31.2177,33.3109,29900.0],["2019-09-11",33.3965,35.6705,33.1206,35.5373,29100.0],["2019-09-12",35.5183,36.6125,34.7666,36.2795,30800.0],["2019-09-13",36.3461,37.5735,35.4993,35.68,49600.0],["2019-09-16",35.4612,35.9655,32.0074,32.8637,64200.0],["2019-09-17",32.8066,33.5868,32.074,32.8066,19600.0],["2019-09-18",32.8827,33.1111,32.1691,32.9969,26600.0],["2019-09-19",32.9874,33.5868,32.5212,33.0159,24800.0],["2019-09-20",32.9874,33.7295,31.6268,32.4831,58200.0],["2019-09-23",32.074,33.2443,32.0549,33.1396,17900.0],["2019-09-24",33.2443,33.2443,31.6173,31.8456,20000.0],["2019-09-25",31.8551,32.7495,31.6839,32.3594,25300.0],["2019-09-26",32.6353,33.2728,31.9217,31.9313,12800.0],["2019-09-27",32.3689,33.2728,32.3689,32.8161,19100.0],["2019-09-30",32.9208,33.5107,32.093,32.4356,15700.0],["2019-10-01",31.9598,32.0074,30.6563,30.9227,16900.0],["2019-10-02",30.6848,30.9227,30.114,30.6373,26500.0],["2019-10-03",30.4945,30.9322,30.114,30.8276,18600.0],["2019-10-04",31.0749,31.4175,31.0654,31.4175,12700.0],["2019-10-07",31.5507,31.5507,30.9132,30.9798,24500.0],["2019-10-08",30.6848,30.9703,30.2186,30.8276,17500.0],["2019-10-09",31.1796,31.7885,30.5707,31.2177,10800.0],["2019-10-10",31.465,31.8171,31.2652,31.4555,10400.0],["2019-10-11",31.8837,32.5021,31.8171,31.9313,12000.0],["2019-10-14",31.7219,31.8837,31.5221,31.5887,5600.0],["2019-10-15",31.7695,32.3689,31.7695,32.1216,13800.0],["2019-10-16",32.0074,32.6639,31.7885,32.3689,8200.0],["2019-10-17",32.4736,32.5307,31.8361,31.9693,12500.0],["2019-10-18",31.8456,31.9883,31.5316,31.7124,11000.0],["2019-10-21",31.9598,32.6163,31.9598,32.5783,21700.0],["2019-10-22",32.3499,33.2157,32.0835,32.3214,16400.0],["2019-10-23",32.3023,32.6353,32.0074,32.4736,4700.0],["2019-10-24",32.0645,32.2453,31.1986,31.1986,11800.0],["2019-10-25",31.0274,31.5316,31.0274,31.1891,3300.0],["2019-10-28",31.6173,32.3118,31.6173,31.9313,11400.0],["2019-10-29",31.8551,32.4451,31.465,32.1406,9600.0],["2019-10-30",32.9684,37.583,32.9684,37.5735,63200.0],["2019-10-31",37.4498,38.0682,36.4602,36.5554,34300.0],["2019-11-01",36.917,37.8684,36.7267,37.1073,16400.0],["2019-11-04",37.4783,38.9626,36.8599,37.8874,33400.0],["2019-11-05",38.2021,38.5455,37.6109,38.307,14600.0],["2019-11-06",38.4501,38.4501,37.4869,37.4965,8100.0],["2019-11-07",37.773,37.9542,37.4202,37.6681,10700.0],["2019-11-08",37.3248,37.9351,36.6287,37.3153,17000.0],["2019-11-11",36.8766,37.3534,36.6763,36.8766,8200.0],["2019-11-12",37.3248,37.3248,36.5714,36.5714,7200.0],["2019-11-13",36.4379,36.4475,35.4462,36.1805,13700.0],["2019-11-14",35.5797,37.0483,35.5797,36.8766,17300.0],["2019-11-15",37.0387,37.2485,36.724,36.9529,5800.0],["2019-11-18",36.8194,37.0483,36.3521,36.6477,17300.0],["2019-11-19",36.4284,37.63,36.4284,37.4011,13500.0],["2019-11-20",37.3248,37.6967,37.2294,37.2867,21000.0],["2019-11-21",36.8671,37.7635,36.8671,37.3725,20700.0],["2019-11-22",37.6109,37.7063,37.0101,37.0959,16900.0],["2019-11-25",37.506,38.0782,36.9147,37.5441,25500.0],["2019-11-26",37.6681,38.5264,37.4965,38.4501,21100.0],["2019-11-27",38.5741,39.1939,38.555,38.6694,10700.0],["2019-11-29",38.3452,38.8983,37.9542,38.8983,11000.0],["2019-12-02",38.6027,39.2321,37.6681,38.04,14200.0],["2019-12-03",37.2485,37.382,36.9148,37.0387,15400.0],["2019-12-04",37.3153,37.9828,37.3153,37.7349,12000.0],["2019-12-05",38.1545,38.2212,37.506,37.6586,10600.0],["2019-12-06",38.0686,38.1354,37.3916,37.5346,26700.0],["2019-12-09",37.4869,38.4024,36.9338,37.5537,16700.0],["2019-12-10",37.7826,37.7826,37.115,37.649,17100.0],["2019-12-11",37.63,38.2212,37.0483,37.4297,31600.0],["2019-12-12",37.2104,37.773,37.0101,37.3344,28400.0],["2019-12-13",37.3534,37.7635,36.9243,37.4583,23800.0],["2019-12-16",37.506,37.506,35.9802,37.239,25400.0],["2019-12-17",37.239,37.3725,36.7908,37.1532,19200.0],["2019-12-18",37.239,37.2771,36.8099,37.1722,9100.0],["2019-12-19",37.1722,37.3439,36.9052,36.9052,13200.0],["2019-12-20",37.0292,37.239,36.7336,36.8003,39300.0],["2019-12-23",36.9815,37.3248,36.4952,37.0483,20300.0],["2019-12-24",36.8575,37.3439,36.8575,37.3439,7600.0],["2019-12-26",37.3439,37.4679,37.0006,37.4679,24400.0],["2019-12-27",37.2676,37.2771,36.9815,37.1818,8500.0],["2019-12-30",36.9243,37.0006,36.4856,36.5238,11500.0],["2019-12-31",36.5524,36.7431,35.8181,36.2758,16500.0],["2020-01-02",36.3998,36.3998,35.0552,35.8085,22500.0],["2020-01-03",35.1887,36.1328,35.0457,35.9802,14000.0],["2020-01-06",35.7799,36.4856,35.6083,36.1328,17200.0],["2020-01-07",36.1137,36.1328,35.2936,35.4652,13900.0],["2020-01-08",35.5511,35.7323,34.9026,35.1124,9200.0],["2020-01-09",35.1029,35.2364,34.1874,34.3018,13200.0],["2020-01-10",34.3495,35.0457,33.6343,33.7106,18900.0],["2020-01-13",33.7297,34.3209,33.4722,33.9013,31400.0],["2020-01-14",33.9013,34.4735,33.7392,33.9871,23000.0],["2020-01-15",33.949,34.4163,33.7297,34.1588,13900.0],["2020-01-16",34.3781,34.5593,33.8918,33.8918,11600.0],["2020-01-17",34.1493,34.1493,32.8619,32.9,20200.0],["2020-01-21",32.633,33.0621,31.5363,32.1753,27000.0],["2020-01-22",32.2706,33.3577,32.2706,33.1289,14200.0],["2020-01-23",32.8046,33.0621,32.1371,32.6711,14600.0],["2020-01-24",32.3946,32.3946,31.8701,31.8701,9300.0],["2020-01-27",31.6889,32.3564,31.6317,31.8701,14000.0],["2020-01-28",31.7075,31.9848,31.2772,31.4589,7700.0],["2020-01-29",32.1665,32.1665,30.9043,31.1242,12600.0],["2020-01-30",30.5983,30.9713,29.9768,30.9426,15400.0],["2020-01-31",30.3497,30.7991,29.5848,29.7473,20900.0],["2020-02-03",29.9003,30.4167,29.5561,29.5943,15500.0],["2020-02-04",29.6421,30.3306,29.6135,29.6135,16600.0],["2020-02-05",29.8812,30.1394,29.6804,29.8525,15100.0],["2020-02-06",29.8812,29.9673,29.5561,29.5752,24200.0],["2020-02-07",29.5657,29.9768,29.3553,29.4509,13400.0],["2020-02-10",29.3457,29.6613,29.1832,29.2119,11400.0],["2020-02-11",29.3553,29.3553,28.8294,28.8294,6400.0],["2020-02-12",29.1067,29.2023,28.5425,28.7051,22600.0],["2020-02-13",28.6859,29.2597,28.6859,28.8198,8900.0],["2020-02-14",28.9824,29.0015,28.3991,28.5043,11500.0],["2020-02-18",28.5043,28.7242,28.3608,28.5808,5700.0],["2020-02-19",28.6477,29.0684,28.6477,28.8007,20600.0],["2020-02-20",28.7624,28.9728,28.5903,28.7433,18700.0],["2020-02-21",28.6859,29.0302,28.3895,28.5425,30700.0],["2020-02-24",28.0262,28.466,27.8732,28.1122,25900.0],["2020-02-25",28.1409,28.1409,26.8022,26.8692,25900.0],["2020-02-26",27.003,28.2078,26.9743,27.1082,17700.0],["2020-02-27",26.764,27.2995,24.3735,24.3735,27100.0],["2020-02-28",28.6764,30.4167,26.8692,28.16,38000.0],["2020-03-02",28.2079,28.4373,27.0509,27.4142,14500.0],["2020-03-03",27.2803,27.6915,25.1002,25.4827,24400.0],["2020-03-04",25.6835,26.9457,25.6835,26.8692,20900.0],["2020-03-05",26.1042,27.3664,26.1042,27.3377,28700.0],["2020-03-06",26.9361,27.1273,25.3106,26.066,22900.0],["2020-03-09",24.603,25.062,23.9145,24.2205,23900.0],["2020-03-10",24.603,25.2532,23.3504,24.5839,23800.0],["2020-03-11",23.9145,23.9815,22.6428,22.8436,25400.0],["2020-03-12",21.5527,22.4515,19.6212,20.2905,53800.0],["2020-03-13",21.1033,23.7137,21.0077,22.4707,39400.0],["2020-03-16",20.5583,20.9407,19.1431,19.4204,63600.0],["2020-03-17",19.6021,19.6021,16.9247,17.2689,71700.0],["2020-03-18",16.9343,17.3072,13.2242,13.2242,61000.0],["2020-03-19",13.7501,15.3279,13.5589,15.0027,131800.0],["2020-03-20",15.0601,18.3208,13.9892,14.1995,88800.0],["2020-03-23",14.8115,15.8633,13.8936,15.4904,64200.0],["2020-03-24",16.3701,17.7853,16.3701,17.6705,40400.0],["2020-03-25",17.5558,18.1678,16.7335,17.6227,38100.0],["2020-03-26",17.2116,19.3056,17.2116,19.2961,45200.0],["2020-03-27",19.1048,19.1048,16.5805,17.5558,55800.0],["2020-03-30",17.5558,17.5558,15.3374,15.5669,37500.0],["2020-03-31",15.4617,15.892,15.1366,15.6721,65100.0],["2020-04-01",15.4139,15.7199,13.4155,13.5493,63300.0],["2020-04-02",13.5876,14.9549,13.5876,14.7733,48500.0],["2020-04-03",14.6298,16.2362,13.9701,14.7733,40600.0],["2020-04-06",14.7733,16.2362,14.7733,15.6147,43600.0],["2020-04-07",15.9876,16.6379,15.3087,15.5478,30600.0],["2020-04-08",15.7295,16.1884,15.5095,15.8442,32500.0],["2020-04-09",16.2171,17.5654,16.0354,17.5654,28700.0],["2020-04-13",17.9478,17.9478,16.7239,16.9056,19600.0],["2020-04-14",17.7662,17.8044,16.4849,17.0108,38000.0],["2020-04-15",17.0108,17.0108,15.0601,15.0697,54200.0],["2020-04-16",15.5382,15.5382,14.343,14.9071,52100.0],["2020-04-17",15.4139,17.7279,15.4139,17.3167,61700.0],["2020-04-20",17.4506,19.057,17.2116,17.6419,42300.0],["2020-04-21",17.2116,17.6705,16.4944,16.7622,23400.0],["2020-04-22",17.4315,18.0435,16.6092,16.6857,23800.0],["2020-04-23",16.7143,18.0817,16.7143,17.508,27900.0],["2020-04-24",17.6801,17.6801,16.896,17.5845,20800.0],["2020-04-27",17.8427,19.124,17.3837,19.0092,36800.0],["2020-04-28",20.2195,20.4116,18.5097,19.2686,47500.0],["2020-04-29",20.1715,20.3828,19.1629,19.3934,56800.0],["2020-04-30",18.8651,19.1149,17.7701,18.4617,64500.0],["2020-05-01",18.2504,19.2494,16.7423,19.2109,57500.0],["2020-05-04",19.0476,19.355,17.5012,18.1255,33500.0],["2020-05-05",18.4233,18.8747,17.1746,17.2226,29800.0],["2020-05-06",17.4243,17.6549,16.7519,16.8576,24100.0],["2020-05-07",17.0593,17.7221,17.0593,17.6068,31500.0],["2020-05-08",17.991,19.7392,17.9622,19.4607,37600.0],["2020-05-11",19.2109,20.0562,18.9036,19.7777,46700.0],["2020-05-12",19.8737,19.9409,19.3358,19.4991,39800.0],["2020-05-13",19.307,20.1619,19.307,19.7104,66000.0],["2020-05-14",19.1725,20.4404,18.8363,20.3732,47500.0],["2020-05-15",20.085,20.6518,20.0658,20.4693,57600.0],["2020-05-18",21.2569,23.2356,21.132,22.9475,59500.0],["2020-05-19",22.5536,22.8802,21.4394,21.5547,28600.0],["2020-05-20",21.862,22.9379,21.862,22.2751,21200.0],["2020-05-21",22.3423,22.6497,21.8716,22.131,27500.0],["2020-05-22",22.1886,22.4672,21.8236,22.3519,23200.0],["2020-05-26",23.4469,24.5324,23.3125,23.9272,38200.0],["2020-05-27",25.224,25.954,23.6295,25.7811,48300.0],["2020-05-28",26.2229,26.5495,25.0511,25.3296,36400.0],["2020-05-29",24.7917,25.1375,23.543,24.9742,113100.0],["2020-06-01",24.8878,26.3958,24.7053,25.9636,42600.0],["2020-06-02",26.319,26.7224,26.002,26.1173,30500.0],["2020-06-03",26.8377,28.3457,26.5687,27.7982,34500.0],["2020-06-04",27.5101,28.1248,26.415,26.8857,57900.0],["2020-06-05",28.2017,29.2871,27.7406,29.1238,38900.0],["2020-06-08",29.7769,30.4974,29.5848,30.2572,42000.0],["2020-06-09",29.6233,29.8154,28.6819,29.4792,29400.0],["2020-06-10",29.1622,30.2092,27.6157,28.6723,42200.0],["2020-06-11",27.1643,27.2507,25.733,26.002,47800.0],["2020-06-12",26.9241,27.7022,25.2144,26.2806,33000.0],["2020-06-15",25.1663,27.2987,24.8782,27.0682,38800.0],["2020-06-16",28.4226,28.8836,26.8953,27.9423,39300.0],["2020-06-17",27.4908,28.6339,27.3276,27.6637,33000.0],["2020-06-18",27.1931,27.9519,26.0788,27.2795,28800.0],["2020-06-19",27.3756,27.7982,26.2998,26.684,77800.0],["2020-06-22",26.2806,26.3958,25.733,26.3094,32000.0],["2020-06-23",26.8185,26.8953,26.4439,26.6648,21300.0],["2020-06-24",26.8857,26.8857,25.9348,26.0212,40200.0],["2020-06-25",25.7715,26.732,25.637,26.4823,56700.0],["2020-06-26",26.2325,28.8068,26.1941,28.2881,121000.0],["2020-06-29",28.461,29.7673,28.1344,29.7577,43200.0],["2020-06-30",29.8154,30.5262,27.2027,30.1516,48000.0],["2020-07-01",29.4119,29.9787,28.2113,28.7107,46600.0],["2020-07-02",29.2871,29.8058,28.5955,29.0181,28200.0],["2020-07-06",29.5656,29.5656,28.8548,29.143,25400.0],["2020-07-07",28.8933,29.3927,27.3276,27.6734,38200.0],["2020-07-08",27.4044,27.7406,26.9241,27.6349,51000.0],["2020-07-09",27.4044,27.4044,26.2229,26.4246,35500.0],["2020-07-10",26.319,28.1824,26.319,27.9615,28700.0],["2020-07-13",28.4322,28.4322,26.7896,27.4044,39800.0],["2020-07-14",27.1442,27.7898,27.0575,27.308,22500.0],["2020-07-15",28.156,29.3701,28.0596,28.686,44500.0],["2020-07-16",28.8305,28.869,27.9633,28.5318,25100.0],["2020-07-17",28.3584,28.9269,27.944,28.0982,22100.0],["2020-07-20",28.0982,28.3391,27.7417,27.7417,16100.0],["2020-07-21",28.0789,28.7149,28.0789,28.2234,17800.0],["2020-07-22",28.1175,28.5511,28.0693,28.0693,11600.0],["2020-07-23",28.0693,28.4933,27.732,27.9151,21800.0],["2020-07-24",28.0885,28.0885,27.7031,27.7031,18100.0],["2020-07-27",27.8187,28.4836,27.8187,28.4836,8800.0],["2020-07-28",28.2042,28.2331,27.3562,27.5489,17000.0],["2020-07-29",27.52,28.4836,26.7203,27.019,21700.0],["2020-07-30",27.5586,28.9076,27.5586,28.6089,18000.0],["2020-07-31",28.3487,28.3487,26.7781,27.1057,19100.0],["2020-08-03",27.2984,27.838,27.0479,27.8091,21700.0],["2020-08-04",27.7513,27.8091,27.3851,27.52,28400.0],["2020-08-05",27.9344,27.944,27.5778,27.7802,17800.0],["2020-08-06",27.6742,27.7802,27.6068,27.7031,11200.0],["2020-08-07",27.5875,28.4933,27.5586,28.4162,18400.0],["2020-08-10",28.7149,30.0928,28.686,29.5436,24800.0],["2020-08-11",29.9964,31.4804,29.9964,30.7288,22200.0],["2020-08-12",31.2009,31.2009,28.3198,29.8905,16500.0],["2020-08-13",29.9772,29.9772,28.4451,29.0521,13100.0],["2020-08-14",28.7052,29.8615,28.7052,29.8037,10500.0],["2020-08-17",29.929,31.3069,29.8712,30.6613,13000.0],["2020-08-18",30.4686,30.4686,29.2352,29.611,12200.0],["2020-08-19",29.6206,30.3144,29.187,29.9386,8800.0],["2020-08-20",29.4087,29.4087,28.6571,28.8498,15900.0],["2020-08-21",28.7823,28.7823,26.9804,27.0286,44200.0],["2020-08-24",27.7031,29.2256,27.3177,29.1678,19600.0],["2020-08-25",29.6977,30.2373,29.0136,29.081,16000.0],["2020-08-26",28.5511,28.792,28.2042,28.2909,17000.0],["2020-08-27",28.5703,28.9172,28.1849,28.4836,9600.0],["2020-08-28",28.7245,29.3027,28.474,28.8691,14800.0],["2020-08-31",29.081,29.081,27.9729,27.9729,16300.0],["2020-09-01",27.8573,28.9558,27.8573,28.6378,18900.0],["2020-09-02",28.869,29.5147,28.5318,29.3701,12900.0],["2020-09-03",29.0329,29.4183,28.2235,28.2813,10600.0],["2020-09-04",28.9365,28.9365,27.838,28.1271,11600.0],["2020-09-08",27.5586,27.9633,27.1057,27.2791,27600.0],["2020-09-09",27.6646,28.1753,27.0961,27.7706,21200.0],["2020-09-10",27.8573,28.0404,27.019,27.019,8400.0],["2020-09-11",27.5008,27.52,27.0961,27.2984,11900.0],["2020-09-14",27.6357,27.8091,27.3466,27.6068,21800.0],["2020-09-15",27.944,28.7438,27.7513,28.1753,15100.0],["2020-09-16",28.5992,29.3797,28.4451,28.6956,19400.0],["2020-09-17",28.3391,29.0136,28.3391,28.7823,9700.0],["2020-09-18",29.1099,29.3123,27.6357,29.3123,44400.0],["2020-09-21",28.2813,28.5511,27.4526,28.1753,27800.0],["2020-09-22",28.1945,28.8112,27.9247,28.6763,16900.0],["2020-09-23",28.5607,29.2738,28.0307,28.6667,28400.0],["2020-09-24",28.4065,29.0232,28.0885,28.7438,14600.0],["2020-09-25",28.4933,29.2449,28.4933,28.6667,17900.0],["2020-09-28",28.975,30.5939,28.975,30.4108,33000.0],["2020-09-29",30.353,30.5842,29.6785,30.0543,26600.0],["2020-09-30",30.4975,30.5264,29.2256,29.5243,13000.0],["2020-10-01",29.6688,30.1603,29.0907,29.6303,63200.0],["2020-10-02",28.9558,30.7384,28.5703,30.1603,38600.0],["2020-10-05",30.2566,30.4012,29.7845,30.0928,15500.0],["2020-10-06",30.353,30.8251,29.4665,29.8037,72600.0],["2020-10-07",30.2277,30.3433,29.6785,30.1024,14300.0],["2020-10-08",30.4493,30.5842,29.8905,30.1988,20200.0],["2020-10-09",30.1217,30.2759,29.5339,29.5339,5800.0],["2020-10-12",29.4376,30.353,29.399,30.353,14200.0],["2020-10-13",29.9194,30.4397,29.9194,30.2277,25800.0],["2020-10-14",30.1506,30.353,29.5821,29.6688,14600.0],["2020-10-15",29.3412,30.3048,29.0714,30.2181,10400.0],["2020-10-16",30.0157,30.5071,29.3508,30.3144,22400.0],["2020-10-19",30.2181,30.5361,30.1121,30.1121,22500.0],["2020-10-20",30.4782,30.565,30.1121,30.3626,27300.0],["2020-10-21",30.3337,30.3337,29.8808,29.8808,10600.0],["2020-10-22",29.8905,30.353,29.8905,30.0157,9000.0],["2020-10-23",30.3433,30.6131,30.035,30.2373,19400.0],["2020-10-26",30.1603,30.1603,29.5147,29.8326,8600.0],["2020-10-27",29.6399,29.6399,29.2738,29.3219,10100.0],["2020-10-28",28.9076,29.3605,26.5564,28.5222,32300.0],["2020-10-29",26.4986,29.1774,26.4986,28.4258,33700.0],["2020-10-30",28.0115,28.7534,27.3948,27.9055,22400.0],["2020-11-02",28.3487,30.1217,28.3487,30.1217,16000.0],["2020-11-03",30.5372,30.5566,29.3196,30.4406,30500.0],["2020-11-04",29.9864,30.2184,29.6095,29.6095,13300.0],["2020-11-05",29.8511,30.5759,29.6675,29.6675,18500.0],["2020-11-06",29.9188,30.0154,29.4742,29.4742,6100.0],["2020-11-09",30.228,31.3973,30.228,30.4406,59800.0],["2020-11-10",30.8658,32.383,30.3633,30.4986,37100.0],["2020-11-11",31.1364,31.9675,30.4986,31.7162,16100.0],["2020-11-12",32.2091,32.2091,30.2377,30.7595,20700.0],["2020-11-13",30.9335,32.0545,30.9335,31.7066,16800.0],["2020-11-16",32.354,32.4313,31.6776,32.1511,31500.0],["2020-11-17",31.5713,32.7309,31.3877,31.9095,28000.0],["2020-11-18",32.2767,32.325,31.7645,31.9385,33400.0],["2020-11-19",32.2767,33.8229,32.2381,33.4847,16000.0],["2020-11-20",32.9435,34.4317,32.9435,34.3061,29100.0],["2020-11-23",34.1998,34.8762,33.6296,33.9485,19600.0],["2020-11-24",34.596,34.596,33.7649,34.3061,35000.0],["2020-11-25",34.3061,35.2145,33.1948,35.1178,21000.0],["2020-11-27",34.8859,35.0695,33.6586,34.1611,7000.0],["2020-11-30",33.8036,33.9389,32.9532,33.0498,19100.0],["2020-12-01",33.1175,34.1901,32.9339,33.6393,11000.0],["2020-12-02",33.4557,33.8036,33.2334,33.475,12200.0],["2020-12-03",33.5813,35.1565,33.5523,34.625,29300.0],["2020-12-04",34.4704,35.6397,33.0015,35.2918,18000.0],["2020-12-07",35.2725,35.572,34.6057,35.1855,27400.0],["2020-12-08",34.8762,36.0842,34.7989,35.9103,18300.0],["2020-12-09",35.8523,36.4418,35.2338,35.8136,25300.0],["2020-12-10",35.6783,36.838,35.6783,36.8283,23500.0],["2020-12-11",36.4418,37.0216,35.5624,36.3162,17700.0],["2020-12-14",36.3161,36.9636,35.9296,36.606,15200.0],["2020-12-15",36.722,40.5778,36.2195,38.8384,58500.0],["2020-12-16",38.6547,39.5825,38.0169,38.0266,33400.0],["2020-12-17",38.5484,39.9883,37.5821,39.7757,40300.0],["2020-12-18",40.027,40.3942,38.9447,39.1766,111400.0],["2020-12-21",38.7514,39.9207,37.1762,37.4951,15400.0],["2020-12-22",37.3018,39.1186,36.9636,38.3262,29400.0],["2020-12-23",37.9976,39.7661,36.8283,39.1766,27500.0],["2020-12-24",38.9447,39.998,38.9157,39.3409,11400.0],["2020-12-28",39.5825,39.7178,38.7514,39.051,22500.0],["2020-12-29",38.5678,38.8384,38.0073,38.1619,20100.0],["2020-12-30",38.2199,38.4905,37.785,38.2489,17000.0],["2020-12-31",37.9203,38.3842,36.9056,37.1955,15100.0],["2021-01-04",37.6497,37.6884,35.7653,36.4031,23600.0],["2021-01-05",36.722,38.5098,36.7123,38.2489,57500.0],["2021-01-06",39.0123,40.974,39.0123,40.5778,32700.0],["2021-01-07",40.4425,40.5102,38.7514,39.6211,37400.0],["2021-01-08",40.1816,40.3942,38.0556,38.7804,30800.0],["2021-01-11",38.5098,40.5972,37.785,38.3938,21900.0],["2021-01-12",39.0993,41.003,38.5291,40.5392,24500.0],["2021-01-13",40.0946,40.3846,38.7611,39.0896,16400.0],["2021-01-14",39.5052,40.9547,39.5052,40.6165,27400.0],["2021-01-15",40.2106,40.4715,39.0606,39.4762,15500.0],["2021-01-19",40.1623,40.1623,38.9253,39.0606,16100.0],["2021-01-20",38.8287,39.1379,38.1812,38.5388,11200.0],["2021-01-21",38.3165,39.5535,37.3985,38.79,39200.0],["2021-01-22",38.2006,39.998,38.2006,39.998,22100.0],["2021-01-25",39.998,40.0946,38.9253,40.085,23700.0],["2021-01-26",40.2884,40.3077,39.039,39.039,36700.0],["2021-01-27",38.2836,38.3224,35.8721,36.2208,30000.0],["2021-01-28",36.7244,37.3442,35.8431,36.2402,19500.0],["2021-01-29",33.8868,33.9061,33.0733,33.5091,504400.0],["2021-02-01",33.8965,33.8965,32.957,33.4122,105900.0],["2021-02-02",33.6931,33.9546,33.2185,33.664,140300.0],["2021-02-03",33.6543,33.9449,33.3057,33.8965,75400.0],["2021-02-04",33.9739,33.9739,33.6543,33.8093,75200.0],["2021-02-05",33.7996,33.9449,33.2573,33.8868,128400.0],["2021-02-08",33.8965,34.0805,33.7512,33.8965,140200.0],["2021-02-09",33.8965,34.6519,33.4219,34.3129,145900.0],["2021-02-10",34.1386,34.2257,33.5187,33.7705,89400.0],["2021-02-11",33.8965,34.216,33.3638,33.7705,80200.0],["2021-02-12",33.5575,34.0998,33.5091,33.848,91600.0],["2021-02-16",34.371,36.4629,33.8093,35.814,121700.0],["2021-02-17",35.8915,37.2086,35.814,36.5791,43100.0],["2021-02-18",36.4338,37.1796,35.7559,36.0949,38000.0],["2021-02-19",36.1917,36.6566,35.9399,36.4338,40000.0],["2021-02-22",35.9883,38.0512,35.9883,37.7897,68000.0],["2021-02-23",37.9737,38.119,36.8503,37.2861,42300.0],["2021-02-24",37.5573,38.9325,37.3636,38.5838,35200.0],["2021-02-25",38.6032,39.0197,37.3055,37.3926,54700.0],["2021-02-26",37.4701,38.148,36.9665,37.3442,32600.0],["2021-03-01",38.5742,39.2037,38.1093,38.642,41800.0],["2021-03-02",38.6032,39.0681,38.2061,38.2739,37200.0],["2021-03-03",38.4192,39.223,37.7316,37.7703,83500.0],["2021-03-04",38.0512,38.8647,35.9496,37.8284,54900.0],["2021-03-05",38.0609,39.6395,36.7728,38.0996,63300.0],["2021-03-08",37.8381,40.9082,37.8381,40.114,72900.0],["2021-03-09",40.792,40.8694,39.5233,40.0269,57000.0],["2021-03-10",40.0559,41.1503,40.0559,41.1503,75200.0],["2021-03-11",41.3634,42.4384,41.1406,42.1091,55100.0],["2021-03-12",42.1769,42.8742,41.8573,42.4384,61200.0],["2021-03-15",42.6224,42.6224,40.0462,40.821,58500.0],["2021-03-16",40.6467,41.0631,39.8816,40.2302,42900.0],["2021-03-17",39.7848,41.373,39.194,40.9372,52000.0],["2021-03-18",40.9469,41.8089,40.3852,40.9179,42900.0],["2021-03-19",41.2762,41.4796,38.5354,38.6032,217700.0],["2021-03-22",39.039,39.2327,37.7413,38.0609,53700.0],["2021-03-23",37.5766,38.0415,37.2764,37.5185,50900.0],["2021-03-24",37.6251,38.7388,36.8987,36.9471,45800.0],["2021-03-25",36.7825,37.9543,35.5041,37.751,32100.0],["2021-03-26",38.2158,38.8938,37.2377,38.0802,23500.0],["2021-03-29",37.6154,38.5064,37.3442,37.4314,67000.0],["2021-03-30",37.4023,37.6638,37.2377,37.6638,85400.0],["2021-03-31",37.5766,38.4192,36.7825,38.2546,76400.0],["2021-04-01",38.3805,39.533,38.0609,39.1262,44000.0],["2021-04-05",39.5523,40.2303,39.3489,39.901,41000.0],["2021-04-06",39.901,40.3852,39.1456,39.4361,29300.0],["2021-04-07",38.9809,39.1843,38.3417,38.5742,40700.0],["2021-04-08",38.5257,39.562,38.3514,39.1746,36300.0],["2021-04-09",39.1843,40.637,39.1262,40.5208,57900.0],["2021-04-12",40.5983,41.1019,40.1818,41.0825,30100.0],["2021-04-13",41.6442,41.6442,40.482,41.1309,69400.0],["2021-04-14",41.1309,42.6127,41.1309,42.2156,59500.0],["2021-04-15",42.3706,42.787,41.8573,42.758,67200.0],["2021-04-16",43.1357,43.5908,42.9323,43.4165,48400.0],["2021-04-19",43.4068,43.5812,42.2737,42.7967,48300.0],["2021-04-20",43.3681,43.4359,41.7507,41.9832,36400.0],["2021-04-21",41.896,42.3609,40.6757,41.1309,43500.0],["2021-04-22",41.344,41.867,40.9275,41.1697,27500.0],["2021-04-23",41.3343,42.8839,41.0147,42.6611,36700.0],["2021-04-26",42.6708,43.4552,42.3899,42.5255,33900.0],["2021-04-27",41.7103,42.9816,41.6521,42.8652,30600.0],["2021-04-28",42.7972,42.9234,42.0403,42.4673,48600.0],["2021-04-29",43.0593,43.4766,41.3221,42.8943,50600.0],["2021-04-30",42.4576,42.5934,41.5065,41.8753,65200.0],["2021-05-03",42.4576,46.6112,42.4576,44.3888,139200.0],["2021-05-04",43.9618,45.9803,42.2829,42.3799,50700.0],["2021-05-05",43.2048,43.6707,40.9049,41.361,97700.0],["2021-05-06",41.9335,42.1762,40.7593,42.1665,43200.0],["2021-05-07",41.9335,44.515,39.9732,42.6323,43700.0],["2021-05-10",42.9331,43.3989,42.215,42.215,31000.0],["2021-05-11",41.9141,42.3702,40.3226,41.9335,37900.0],["2021-05-12",42.0015,42.4188,41.4871,41.6424,48200.0],["2021-05-13",42.0694,43.3698,42.0694,42.4964,66800.0],["2021-05-14",43.1175,43.1175,42.2732,42.3605,45400.0],["2021-05-17",42.2732,42.477,41.7394,42.1665,32400.0],["2021-05-18",42.4673,43.0107,42.1762,42.642,53700.0],["2021-05-19",42.0597,43.593,41.885,43.0302,55100.0],["2021-05-20",43.0399,43.6221,42.4091,42.9816,58800.0],["2021-05-21",43.069,44.1656,42.9525,43.9133,36200.0],["2021-05-24",44.1656,44.9128,43.9618,44.5441,28900.0],["2021-05-25",44.5247,45.2622,43.9618,43.9618,41800.0],["2021-05-26",44.1462,45.4951,43.7192,45.3302,37600.0],["2021-05-27",45.8736,46.5723,45.6601,46.2424,38700.0],["2021-05-28",46.2812,46.5238,45.5242,46.1647,30500.0],["2021-06-01",46.4074,47.9795,46.2812,47.9407,58400.0],["2021-06-02",48.3774,48.3774,47.0382,47.7854,52800.0],["2021-06-03",47.4555,47.9892,46.6209,47.8436,28100.0],["2021-06-04",48.2512,48.6685,47.0479,48.523,45800.0],["2021-06-07",48.9791,49.7845,47.9116,49.377,50100.0],["2021-06-08",49.6778,49.9787,49.2799,49.6196,39600.0],["2021-06-09",49.9107,49.9689,48.6491,48.8238,29500.0],["2021-06-10",49.0567,49.0664,48.4356,48.523,39700.0],["2021-06-11",48.5521,49.5613,48.5521,49.2702,22800.0],["2021-06-14",49.2314,49.2314,47.9407,48.6976,34600.0],["2021-06-15",48.9597,49.5419,48.4744,49.5031,28900.0],["2021-06-16",49.3284,49.5905,48.523,48.5327,49500.0],["2021-06-17",48.4841,49.1052,47.7078,48.8335,44800.0],["2021-06-18",48.523,48.9306,48.1057,48.5715,71800.0],["2021-06-21",49.0082,50.2019,48.6685,49.8331,38300.0],["2021-06-22",50.0563,50.9879,49.0955,50.755,47000.0],["2021-06-23",50.6191,51.8613,49.2993,49.5031,37900.0],["2021-06-24",49.5128,49.5128,48.785,49.0082,47500.0],["2021-06-25",49.2993,50.3765,47.931,48.6976,103800.0],["2021-06-28",48.8335,49.8913,47.436,48.0377,55700.0],["2021-06-29",48.2706,49.6099,47.8242,47.9019,30900.0],["2021-06-30",47.6787,48.3677,47.6107,48.0474,24600.0],["2021-07-01",48.358,49.0179,47.766,48.7462,27200.0],["2021-07-02",48.6491,49.0082,47.8922,48.62,30100.0],["2021-07-06",48.785,49.0567,47.3196,47.3972,37700.0],["2021-07-07",47.4069,47.9601,46.2327,46.7858,36700.0],["2021-07-08",46.1356,46.9896,45.2913,46.2715,18500.0],["2021-07-09",46.7955,47.5525,46.6888,47.1837,18500.0],["2021-07-12",47.1449,47.7854,46.6985,47.5913,29700.0],["2021-07-13",48.8066,51.4997,48.8066,49.7691,71100.0],["2021-07-14",49.7594,50.5178,49.2441,49.4775,57800.0],["2021-07-15",49.5066,50.2553,49.3414,49.8469,42700.0],["2021-07-16",50.4011,51.6456,50.09,51.14,46700.0],["2021-07-19",50.265,50.9844,48.1261,48.6802,47800.0],["2021-07-20",48.6802,50.965,48.6413,50.1386,41400.0],["2021-07-21",50.6442,51.2275,49.8178,50.3719,44200.0],["2021-07-22",50.3817,51.8011,49.4969,49.9344,21100.0],["2021-07-23",50.3622,50.7414,49.5164,50.4303,46200.0],["2021-07-26",50.5567,51.9081,50.1969,50.9553,40700.0],["2021-07-27",50.8775,51.2178,50.5567,50.9164,36300.0],["2021-07-28",51.0331,51.8692,50.4497,50.4594,77000.0],["2021-07-29",51.1011,51.1011,48.6219,49.3414,46600.0],["2021-07-30",49.5747,51.0136,48.4566,48.6608,37800.0],["2021-08-02",48.6608,49.3608,46.9205,47.1538,47400.0],["2021-08-03",47.4066,47.7663,45.7927,45.9482,68800.0],["2021-08-04",45.4816,46.5899,43.994,44.1496,37400.0],["2021-08-05",43.9843,45.6177,43.9843,44.7426,31900.0],["2021-08-06",45.2482,46.0357,44.8593,45.5982,21500.0],["2021-08-09",45.5788,45.5788,44.3246,44.801,19800.0],["2021-08-10",44.9954,45.2482,44.6746,45.2385,7000.0],["2021-08-11",45.2677,46.2302,44.8107,45.9968,8600.0],["2021-08-12",46.1427,47.5038,45.2871,46.6677,40600.0],["2021-08-13",46.8427,47.2316,44.9663,46.2982,34500.0],["2021-08-16",45.8704,46.5024,45.151,46.201,19400.0],["2021-08-17",45.7538,46.9399,45.3649,46.4246,36900.0],["2021-08-18",46.2593,48.4274,45.5204,45.7246,28200.0],["2021-08-19",45.2482,45.8121,44.1982,45.7927,30800.0],["2021-08-20",45.4038,46.9399,45.1413,46.133,29300.0],["2021-08-23",46.1718,48.2233,46.1427,46.2302,36000.0],["2021-08-24",46.5121,47.5524,46.3274,46.9885,21100.0],["2021-08-25",46.8621,47.7371,46.3274,46.376,32300.0],["2021-08-26",46.5413,47.9219,46.5413,46.8816,29200.0],["2021-08-27",47.3677,48.5052,47.3677,48.3788,22600.0],["2021-08-30",48.758,48.758,47.1927,47.4941,23600.0],["2021-08-31",47.4941,48.9136,47.4941,48.6025,42500.0],["2021-09-01",48.5441,48.5441,47.1927,48.1941,23900.0],["2021-09-02",48.3983,48.7288,48.2719,48.4663,18500.0],["2021-09-03",48.5733,48.9525,47.5816,47.6108,26900.0],["2021-09-07",47.7858,48.408,47.1538,47.5621,28900.0],["2021-09-08",47.2899,48.7483,45.8607,46.3566,25000.0],["2021-09-09",46.3857,47.3871,46.1913,46.4538,28400.0],["2021-09-10",46.5413,46.7941,45.7927,46.0163,30700.0],["2021-09-13",46.4344,46.8816,45.9774,46.6191,18500.0],["2021-09-14",46.7844,47.0469,45.9871,46.376,62800.0],["2021-09-15",46.5899,47.7566,46.3566,46.7746,39100.0],["2021-09-16",46.9593,47.5038,44.2565,44.9857,25700.0],["2021-09-17",45.1607,46.1816,43.8774,44.7815,116600.0],["2021-09-20",43.8287,45.5496,43.4982,44.344,26400.0],["2021-09-21",44.4315,44.519,43.8579,43.9162,25400.0],["2021-09-22",44.2857,45.6954,44.1204,45.1996,20300.0],["2021-09-23",45.5399,47.1538,45.5399,46.551,36800.0],["2021-09-24",46.4149,46.9399,46.308,46.308,22500.0],["2021-09-27",46.2691,48.0774,46.2691,47.4552,28300.0],["2021-09-28",47.426,47.6302,46.2594,46.4149,34700.0],["2021-09-29",46.6968,48.0288,46.6677,47.7663,39200.0],["2021-09-30",48.126,48.69,46.7455,46.833,54600.0],["2021-10-01",47.1441,48.233,43.2648,47.8927,54000.0],["2021-10-04",47.3871,48.3983,46.2593,46.4343,29800.0],["2021-10-05",46.8038,47.426,46.1329,46.7746,18000.0],["2021-10-06",46.0941,46.0941,45.3552,45.9191,16100.0],["2021-10-07",46.6385,47.533,46.4635,47.2608,22400.0],["2021-10-08",47.3385,47.4066,47.0469,47.0469,5200.0],["2021-10-11",47.2705,47.533,46.1427,46.5413,11000.0],["2021-10-12",46.5705,46.5705,45.5885,46.0843,15600.0],["2021-10-13",45.6565,46.026,45.219,45.9677,15100.0],["2021-10-14",46.1816,47.1344,45.394,46.8135,17700.0],["2021-10-15",47.601,47.9219,46.6677,46.6871,26500.0],["2021-10-18",46.8038,47.3191,46.4343,47.1733,24900.0],["2021-10-19",47.2316,47.2316,46.3274,46.6677,12900.0],["2021-10-20",46.5802,47.2024,46.3857,47.0274,15200.0],["2021-10-21",47.1052,47.3288,46.658,46.9885,15900.0],["2021-10-22",47.5913,48.583,47.5913,48.3983,23800.0],["2021-10-25",48.3497,49.3316,47.7177,49.2344,14200.0],["2021-10-26",49.2538,49.4677,48.6122,48.758,16400.0],["2021-10-27",48.5927,49.9733,48.5927,49.2927,21500.0],["2021-10-28",48.8455,54.4456,48.8455,54.4456,56700.0],["2021-10-29",53.8623,55.8846,53.2595,54.0081,49700.0],["2021-11-01",54.4845,55.1554,53.5025,54.3387,23900.0],["2021-11-02",54.3387,54.8158,53.2188,53.4136,33800.0],["2021-11-03",53.472,55.5462,53.3454,55.2541,21200.0],["2021-11-04",55.1275,56.4421,54.9327,55.8773,24500.0],["2021-11-05",56.0429,58.8767,55.3807,58.7208,69400.0],["2021-11-08",59.1688,59.4025,57.7373,58.5942,81700.0],["2021-11-09",58.156,59.2467,57.8736,59.1591,28300.0],["2021-11-10",58.8085,60.5711,58.8085,60.1231,27500.0],["2021-11-11",60.1523,62.3239,58.6819,61.3307,41500.0],["2021-11-12",61.9149,63.7068,60.4932,61.9831,67800.0],["2021-11-15",61.9539,62.2558,59.9576,61.1943,62300.0],["2021-11-16",60.8535,60.9509,59.2564,59.6168,31100.0],["2021-11-17",59.7433,59.7433,58.4774,59.3441,14400.0],["2021-11-18",60.3276,60.3276,58.3313,58.7987,20200.0],["2021-11-19",58.3897,61.5741,58.3897,59.0519,16900.0],["2021-11-22",59.5973,60.4542,58.6429,58.9253,14500.0],["2021-11-23",59.9186,60.3471,58.6624,60.3081,17200.0],["2021-11-24",59.6752,60.2497,59.5291,59.7725,13400.0],["2021-11-26",58.0002,58.4287,55.8968,56.6077,23100.0],["2021-11-29",57.338,57.4646,55.1177,55.2443,31100.0],["2021-11-30",54.4263,55.8578,53.3064,53.3064,42800.0],["2021-12-01",54.3874,55.9649,53.2383,53.248,35000.0],["2021-12-02",53.5596,54.9814,53.5596,54.6114,14100.0],["2021-12-03",54.3484,54.5919,53.5694,54.3971,18000.0],["2021-12-06",54.6795,55.8968,54.6016,55.556,20600.0],["2021-12-07",56.0234,56.6758,55.5657,56.0721,32500.0],["2021-12-08",55.9942,57.8444,55.9942,57.3965,18100.0],["2021-12-09",57.0654,58.2242,57.0654,57.4646,20700.0],["2021-12-10",58.0489,58.2145,56.8511,57.4938,13100.0],["2021-12-13",57.0361,57.1433,55.7799,55.7897,16100.0],["2021-12-14",55.3125,56.4616,54.4068,54.7866,30900.0],["2021-12-15",54.9911,56.0136,53.0825,55.1859,33000.0],["2021-12-16",55.293,56.5492,53.7544,54.2803,36500.0],["2021-12-17",54.4068,57.6496,53.0825,56.9874,92400.0],["2021-12-20",55.9552,56.7635,54.7769,56.4811,52500.0],["2021-12-21",56.7343,57.9223,56.0623,57.7275,24000.0],["2021-12-22",57.7762,58.8961,56.9582,58.0684,27300.0],["2021-12-23",58.1268,60.8437,58.1268,59.9284,28100.0],["2021-12-27",60.3568,61.5059,60.0355,60.9703,33800.0],["2021-12-28",60.7366,62.6063,60.0744,61.652,35200.0],["2021-12-29",61.7689,62.1,59.6265,60.1231,18800.0],["2021-12-30",60.0842,61.428,57.1433,59.2662,27100.0],["2021-12-31",58.8669,59.9673,57.747,59.3441,74400.0],["2022-01-03",59.3149,60.2789,58.0781,59.7044,36100.0],["2022-01-04",59.5486,60.8924,58.38,59.4707,24500.0],["2022-01-05",59.013,60.425,58.2339,58.3605,32600.0],["2022-01-06",58.1755,58.6235,56.4811,58.2145,38300.0],["2022-01-07",58.3703,59.0032,57.338,57.4451,16000.0],["2022-01-10",56.7635,57.1919,55.2151,55.7799,17500.0],["2022-01-11",55.7994,56.2279,54.7672,55.9844,15600.0],["2022-01-12",55.5365,57.0069,55.5365,56.52,20800.0],["2022-01-13",56.9972,57.6496,56.6077,56.6077,19000.0],["2022-01-14",56.5492,56.6174,55.8091,56.3447,14900.0],["2022-01-18",55.7799,55.7799,54.4361,54.4361,17100.0],["2022-01-19",54.6308,55.5754,52.9072,53.0922,58700.0],["2022-01-20",53.6083,54.4848,52.4787,52.5177,29100.0],["2022-01-21",51.8555,53.5304,51.3004,51.3004,47900.0],["2022-01-24",50.979,53.0435,49.7131,52.8293,37600.0],["2022-01-25",51.9024,51.9024,50.2732,51.0829,25600.0],["2022-01-26",51.6976,53.5707,49.8927,50.6829,30200.0],["2022-01-27",50.8195,51.1903,48.8586,48.9073,15400.0],["2022-01-28",49.1317,49.1317,47.1122,49.0342,18300.0],["2022-01-31",48.5366,50.4195,48.5366,50.322,28500.0],["2022-02-01",50.0878,51.1707,49.2195,49.9024,25600.0],["2022-02-02",49.9025,50.5854,48.5854,49.122,38300.0],["2022-02-03",48.4195,49.561,47.8342,47.8342,25900.0],["2022-02-04",47.7561,47.7561,46.3122,46.4878,32000.0],["2022-02-07",46.7512,47.3561,45.7268,47.239,48400.0],["2022-02-08",47.2098,48.4976,47.2098,48.2244,28100.0],["2022-02-09",48.5268,50.1366,48.0586,48.2829,29200.0],["2022-02-10",47.7073,48.2927,46.8585,47.1707,37100.0],["2022-02-11",47.6585,47.6585,45.1707,45.8829,34000.0],["2022-02-14",46.0488,46.5854,45.2293,45.922,18400.0],["2022-02-15",46.6927,47.2195,46.5268,46.8488,15000.0],["2022-02-16",46.9268,48.761,46.2927,47.3073,16100.0],["2022-02-17",46.6927,47.9122,46.6927,47.2,24700.0],["2022-02-18",46.9268,47.7659,46.4293,46.4683,17500.0],["2022-02-22",46.1366,46.1756,45.3171,45.6,26300.0],["2022-02-23",46.1073,46.5268,45.4927,45.7366,27400.0],["2022-02-24",45.9707,46.4,44.2634,46.3122,58600.0],["2022-02-25",46.6927,47.2488,46.4488,46.7805,21200.0],["2022-02-28",46.5463,47.3171,46.4585,46.4878,23600.0],["2022-03-01",46.6342,46.6342,44.2927,44.9366,37000.0],["2022-03-02",45.3366,47.0342,45.3366,46.9171,20500.0],["2022-03-03",47.3073,47.3073,46.5464,46.8,15200.0],["2022-03-04",46.4683,46.7317,45.9317,46.7317,22000.0],["2022-03-07",46.9756,46.9756,45.5415,45.6683,22600.0],["2022-03-08",45.8634,47.1805,45.8634,46.4878,23600.0],["2022-03-09",47.3171,48.9073,47.3171,47.6293,35000.0],["2022-03-10",45.0342,45.561,42.2342,44.1951,102600.0],["2022-03-11",44.1951,44.1951,42.1659,42.2439,59200.0],["2022-03-14",42.1854,43.0244,41.9317,42.2927,56400.0],["2022-03-15",42.7024,43.5805,42.3805,42.7219,35400.0],["2022-03-16",43.3268,44.1464,43.2976,44.0098,36200.0],["2022-03-17",43.6488,44.8878,43.6488,44.5073,28200.0],["2022-03-18",44.5073,45.3268,43.3073,45.3171,73800.0],["2022-03-21",44.9366,45.4537,44.2244,44.5268,40900.0],["2022-03-22",45.161,46.1171,44.9366,44.9659,44700.0],["2022-03-23",44.6537,44.9659,43.8732,43.9025,26100.0],["2022-03-24",44.4293,44.7415,44.039,44.3902,37600.0],["2022-03-25",44.1268,44.1951,43.3171,43.5317,33300.0],["2022-03-28",43.6878,44.322,42.9464,44.322,79000.0],["2022-03-29",44.6244,45.7366,44.6244,45.1024,32300.0],["2022-03-30",44.8878,45.8146,44.8488,44.9171,92700.0],["2022-03-31",45.1415,45.8439,44.8098,44.9659,70800.0],["2022-04-01",45.0147,45.0147,43.7854,44.5951,30000.0],["2022-04-04",44.8585,45.2195,43.161,43.4146,36000.0],["2022-04-05",43.6683,43.8049,41.2781,41.3756,59900.0],["2022-04-06",41.3659,41.3659,40.5951,40.6829,46400.0],["2022-04-07",40.8,40.8,39.6098,40.6146,43700.0],["2022-04-08",40.7122,40.7122,39.0439,39.239,31700.0],["2022-04-11",39.2098,39.5122,38.6829,38.7805,105800.0],["2022-04-12",39.3659,40.0098,38.9366,39.0244,38200.0],["2022-04-13",38.9951,39.5122,38.9171,39.4244,85600.0],["2022-04-14",39.5707,41.4049,39.4829,40.9951,65800.0],["2022-04-18",40.839,40.839,38.9366,39.1024,21500.0],["2022-04-19",39.1805,39.7951,38.8293,39.5415,31900.0],["2022-04-20",39.922,41.1317,39.922,40.1854,19300.0],["2022-04-21",40.6244,40.6244,39.3756,39.9317,72500.0],["2022-04-22",39.961,40.7805,39.961,40.1268,25600.0],["2022-04-25",39.8634,40.2342,38.8488,40.039,48000.0],["2022-04-26",39.6683,40.2342,38.8488,38.8683,33600.0],["2022-04-27",39.0732,39.5024,38.5171,38.7024,45200.0],["2022-04-28",43.9024,46.0293,42.9366,45.4732,90900.0],["2022-04-29",44.9073,45.1024,42.0976,42.2537,77500.0],["2022-05-02",42.0195,42.6829,40.2634,40.9951,68200.0],["2022-05-03",40.5844,41.3276,40.5355,41.0831,53100.0],["2022-05-04",40.8582,41.357,40.1345,41.3276,45600.0],["2022-05-05",40.8387,40.8387,39.0588,39.6554,58500.0],["2022-05-06",39.4304,39.6749,38.609,38.9415,36600.0],["2022-05-09",38.4525,39.2446,38.1396,38.9708,52400.0],["2022-05-10",39.3131,39.5087,38.1591,38.785,41600.0],["2022-05-11",38.785,39.5087,38.5014,39.0979,55900.0],["2022-05-12",38.8437,39.626,38.2178,38.785,42700.0],["2022-05-13",39.186,40.0074,39.0197,39.1371,23300.0],["2022-05-16",39.1371,39.2446,38.2178,38.2862,19100.0],["2022-05-17",38.9708,40.0954,38.7752,39.8803,26800.0],["2022-05-18",38.8534,39.7043,36.4379,36.9856,75100.0],["2022-05-19",36.5064,37.4061,36.4086,36.6433,44300.0],["2022-05-20",37.0051,37.0051,35.4502,36.3499,39500.0],["2022-05-23",36.8585,37.2594,36.4477,36.6238,11500.0],["2022-05-24",35.5676,36.79,35.2057,36.5064,25000.0],["2022-05-25",37.0443,37.3768,36.3401,36.5455,18900.0],["2022-05-26",36.702,38.873,36.702,38.4818,45400.0],["2022-05-27",39.1566,39.4793,39.0784,39.2935,8200.0],["2022-05-31",38.785,38.9219,37.6115,38.0026,37900.0],["2022-06-01",37.8657,38.1396,37.3768,37.9342,24300.0],["2022-06-02",38.0907,38.9415,38.0907,38.472,18600.0],["2022-06-03",38.12,38.12,37.5039,37.8853,18600.0],["2022-06-06",38.1689,38.8534,38.1689,38.6481,18300.0],["2022-06-07",38.5992,39.0393,38.4232,38.6285,11000.0],["2022-06-08",38.5601,39.4206,37.6995,38.0711,19100.0],["2022-06-09",37.9048,37.9048,37.1225,37.3474,16400.0],["2022-06-10",36.6433,36.8389,35.7436,36.0077,21400.0],["2022-06-13",35.1275,35.1275,34.1398,34.1789,31300.0],["2022-06-14",34.5701,34.5701,33.3868,34.13,33400.0],["2022-06-15",34.3941,35.3427,33.954,33.9833,27100.0],["2022-06-16",33.5628,34.13,33.0836,33.377,48600.0],["2022-06-17",33.377,34.2571,32.9174,33.4161,56100.0],["2022-06-21",34.0811,34.5407,33.6802,34.1398,37100.0],["2022-06-22",34.1398,34.6581,33.1619,34.4821,34900.0],["2022-06-23",34.3256,34.5212,33.6019,34.0127,41100.0],["2022-06-24",34.0322,34.9026,33.6899,34.6483,44700.0],["2022-06-27",34.8732,35.7632,34.4919,35.7436,26800.0],["2022-06-28",35.9294,36.2326,35.6458,35.6458,77600.0],["2022-06-29",35.8512,36.3499,35.3915,36.3499,29200.0],["2022-06-30",35.7534,37.5528,35.7534,36.7509,34600.0],["2022-07-01",36.4184,37.5528,35.2938,35.9099,32300.0],["2022-07-05",35.1862,35.2351,34.3843,35.1373,22600.0],["2022-07-06",34.795,34.8537,34.1007,34.6483,20700.0],["2022-07-07",35.0004,35.4209,34.6385,34.6679,32700.0],["2022-07-08",34.6092,35.0786,34.2963,34.2963,15300.0],["2022-07-11",34.2963,34.6483,33.1032,33.4455,19400.0],["2022-07-12",33.7005,33.7201,32.8864,33.0433,15700.0],["2022-07-13",32.3862,32.8864,32.2587,32.4941,9800.0],["2022-07-14",32.1214,32.6216,31.5525,32.5333,11000.0],["2022-07-15",32.8275,33.671,31.2386,33.2885,30400.0],["2022-07-18",33.3474,33.5435,32.0625,33.0139,22300.0],["2022-07-19",33.1218,34.5145,32.9943,34.4949,24600.0],["2022-07-20",34.3282,35.2796,33.8378,35.0049,16400.0],["2022-07-21",34.8578,34.9265,34.1614,34.5636,15300.0],["2022-07-22",34.083,34.387,33.7593,34.1909,12000.0],["2022-07-25",34.1516,34.387,33.8084,34.3576,18400.0],["2022-07-26",34.4361,34.6028,34.2105,34.4557,8800.0],["2022-07-27",33.9359,36.074,33.9359,35.8288,36200.0],["2022-07-28",35.7013,40.0659,35.7013,39.654,29700.0],["2022-07-29",40.7721,41.9,40.5072,41.1448,21700.0],["2022-08-01",40.9486,42.2335,39.4774,40.1836,19000.0],["2022-08-02",39.7422,39.9874,39.2126,39.4088,13800.0],["2022-08-03",39.6245,40.3896,39.2812,40.1444,10600.0],["2022-08-04",39.7226,40.3503,39.7226,40.164,8800.0],["2022-08-05",39.5363,40.3111,39.5363,40.2032,10000.0],["2022-08-08",40.2915,40.4582,39.6441,40.0757,21100.0],["2022-08-09",40.2522,40.2522,37.9179,38.4083,18700.0],["2022-08-10",38.9576,39.9776,38.6731,39.9776,9500.0],["2022-08-11",39.9678,40.1836,39.4872,39.6245,11900.0],["2022-08-12",38.3299,41.7725,38.3299,41.7725,23600.0],["2022-08-15",40.8505,43.0966,40.5661,42.9593,15400.0],["2022-08-16",42.2237,43.9204,41.9686,43.8616,14800.0],["2022-08-17",43.636,43.842,42.7435,43.5085,14700.0],["2022-08-18",43.3418,46.3823,43.3418,46.3038,21600.0],["2022-08-19",45.6565,46.0292,43.7635,44.2245,48400.0],["2022-08-22",43.891,44.1362,42.5964,42.9593,16000.0],["2022-08-23",43.3516,43.6164,42.1648,42.2825,7800.0],["2022-08-24",42.6748,43.1358,42.3315,42.7239,10300.0],["2022-08-25",43.5674,44.9111,43.3516,44.558,17000.0],["2022-08-26",44.1853,45.372,42.4689,42.4885,9800.0],["2022-08-29",42.5179,42.8416,41.3213,42.3904,15500.0],["2022-08-30",41.488,42.0961,40.8701,41.184,8400.0],["2022-08-31",41.4096,41.4881,40.8701,41.0467,9600.0],["2022-09-01",40.6642,40.674,39.4676,40.5661,12700.0],["2022-09-02",40.5857,40.7427,39.2812,39.497,8300.0],["2022-09-06",40.0168,40.0168,38.6633,38.7614,11800.0],["2022-09-07",38.4966,38.8399,37.9768,38.8006,17200.0],["2022-09-08",38.2906,38.9772,37.9277,38.8399,9800.0],["2022-09-09",39.4774,40.5661,39.3989,40.0561,10000.0],["2022-09-12",40.2915,41.3605,39.3989,40.1836,17400.0],["2022-09-13",39.0557,39.6049,37.7218,38.0062,19200.0],["2022-09-14",37.4667,37.6629,36.6625,36.7802,14500.0],["2022-09-15",36.7704,37.8493,36.7704,37.7218,14500.0],["2022-09-16",36.9371,38.5358,36.8587,38.2416,41000.0],["2022-09-19",38.7418,39.1341,38.6437,39.0753,9400.0],["2022-09-20",38.7614,38.7614,37.3589,37.555,10700.0],["2022-09-21",38.2416,39.1537,37.6825,37.761,14300.0],["2022-09-22",37.3589,37.3589,35.4463,35.5444,24800.0],["2022-09-23",35.1128,35.1128,32.7098,33.6416,21600.0],["2022-09-26",33.7201,34.5538,33.1512,34.2203,21400.0],["2022-09-27",34.4361,34.4361,32.5823,33.7789,26000.0],["2022-09-28",33.9653,35.6228,32.8276,34.8578,22500.0],["2022-09-29",34.2497,35.5346,33.3081,34.6322,138900.0],["2022-09-30",34.4655,35.2992,34.1124,34.7205,36800.0],["2022-10-03",34.7695,36.2898,34.7695,35.819,19300.0],["2022-10-04",36.28,37.6727,36.28,37.3392,13400.0],["2022-10-05",36.6527,37.8885,36.6527,37.0842,10100.0],["2022-10-06",37.1921,37.3295,36.8587,36.8587,5800.0],["2022-10-07",36.2309,37.251,34.7107,35.8288,8800.0],["2022-10-10",35.8092,37.6041,35.0442,37.1921,19400.0],["2022-10-11",37.1235,38.987,37.1235,38.065,17400.0],["2022-10-12",38.1631,39.3401,36.8292,38.5849,17200.0],["2022-10-13",37.7414,42.4885,37.7414,41.9294,37200.0],["2022-10-14",42.0569,42.0569,38.9478,39.8501,28200.0],["2022-10-17",41.7725,42.1942,41.7038,42.1942,15900.0],["2022-10-18",43.2241,43.2241,41.1644,41.7627,19400.0],["2022-10-19",41.7627,43.1358,40.5269,42.4591,17700.0],["2022-10-20",42.9691,43.5085,40.4974,40.9878,13700.0],["2022-10-21",41.4096,43.5772,40.8113,43.2143,18600.0],["2022-10-24",43.2143,43.2143,40.9879,41.1742,28100.0],["2022-10-25",41.4096,42.8808,41.4096,42.5375,17200.0],["2022-10-26",43.077,44.4305,42.0275,43.0573,39100.0],["2022-10-27",43.0573,44.2932,40.8603,42.204,36500.0],["2022-10-28",42.8318,44.7934,42.6062,44.1166,42600.0],["2022-10-31",44.0381,46.4607,43.7145,45.4015,32700.0],["2022-11-01",45.6079,47.6032,45.1361,46.5712,42000.0],["2022-11-02",46.4532,47.3477,43.8484,44.7527,30100.0],["2022-11-03",43.4061,46.6793,43.4061,46.3746,44700.0],["2022-11-04",46.7088,47.1806,45.6669,46.522,33900.0],["2022-11-07",47.0724,48.0652,46.4041,47.0724,43100.0],["2022-11-08",47.1412,47.731,45.4015,47.2199,44000.0],["2022-11-09",47.0528,47.9866,47.0528,47.7113,26600.0],["2022-11-10",49.1464,50.611,48.1143,50.0999,70100.0],["2022-11-11",50.6601,52.0952,49.2251,49.8148,41000.0],["2022-11-14",49.4511,50.2571,48.5665,49.1169,30100.0],["2022-11-15",50.0507,50.2866,47.4656,48.7729,44800.0],["2022-11-16",48.5174,48.5174,46.9152,47.6917,34100.0],["2022-11-17",46.8071,47.1609,45.834,47.0331,32900.0],["2022-11-18",47.9374,48.193,46.3451,46.9054,34600.0],["2022-11-21",47.3477,48.4879,46.6301,47.9374,21900.0],["2022-11-22",47.9374,49.3332,46.9938,49.3332,33100.0],["2022-11-23",48.999,49.1268,48.0849,48.3503,17300.0],["2022-11-25",47.1904,48.3601,47.1904,47.9473,7100.0],["2022-11-28",47.4951,47.5836,46.8562,47.1904,29400.0],["2022-11-29",47.1806,47.6819,46.4041,47.1806,37300.0],["2022-11-30",47.043,48.9695,46.9938,48.2028,224800.0],["2022-12-01",48.7533,49.5396,48.0849,49.3823,28800.0],["2022-12-02",48.1635,49.6084,48.1635,49.6084,30200.0],["2022-12-05",49.3135,50.1687,48.7434,48.999,40200.0],["2022-12-06",49.1366,49.1366,47.5737,48.2126,45500.0],["2022-12-07",47.4754,48.3011,46.8267,47.3673,56000.0],["2022-12-08",47.4263,47.9178,46.4139,46.6301,63700.0],["2022-12-09",46.0011,46.6596,44.2711,44.3006,33300.0],["2022-12-12",44.2023,45.5096,43.7698,44.9493,49300.0],["2022-12-13",46.5122,46.8267,44.6839,45.3327,109400.0],["2022-12-14",45.3228,46.7874,45.0771,45.4899,31700.0],["2022-12-15",44.2416,45.834,44.0254,44.7724,42800.0],["2022-12-16",44.2318,45.4113,43.3177,44.625,100400.0],["2022-12-19",44.2711,44.8215,43.013,44.0745,35300.0],["2022-12-20",43.8583,45.1164,42.0497,44.6348,28900.0],["2022-12-21",44.91,46.6793,44.91,46.3156,33900.0],["2022-12-22",45.6275,45.6275,44.3891,44.9985,31100.0],["2022-12-23",44.8707,45.1164,43.298,44.0942,32600.0],["2022-12-27",44.4087,44.7822,43.701,44.4284,49500.0],["2022-12-28",44.3399,44.6643,43.4454,44.2613,59600.0],["2022-12-29",44.7429,46.0404,44.4284,45.5096,38900.0],["2022-12-30",44.4972,46.7382,44.4972,46.0797,66900.0],["2023-01-03",46.4041,46.8071,45.1852,45.8045,56800.0],["2023-01-04",46.0502,46.984,44.9788,45.6374,49600.0],["2023-01-05",44.507,45.6275,44.507,45.0771,38900.0],["2023-01-06",45.657,47.3477,44.8707,47.3378,37500.0],["2023-01-09",47.9866,49.3332,47.9473,48.193,29500.0],["2023-01-10",48.1635,49.5887,47.6229,49.284,51500.0],["2023-01-11",50.0409,50.7093,48.8417,50.3259,55400.0],["2023-01-12",50.3849,50.8076,49.343,50.1785,63500.0],["2023-01-13",49.4708,50.7683,49.3528,50.0999,59700.0],["2023-01-17",49.8541,50.9059,49.6969,50.8272,49200.0],["2023-01-18",50.8076,51.3678,48.8516,48.8516,59000.0],["2023-01-19",48.4682,49.4315,47.3084,48.5272,53700.0],["2023-01-20",48.9302,49.687,47.1707,49.3922,37900.0],["2023-01-23",49.3922,51.1123,49.0973,51.0238,34700.0],["2023-01-24",50.2473,51.6726,49.8836,50.6012,21700.0],["2023-01-25",50.9163,51.3989,49.7936,51.261,25700.0],["2023-01-26",50.9459,52.1868,50.9459,52.0489,38600.0],["2023-01-27",51.3398,52.7284,51.3398,52.433,40700.0],["2023-01-30",52.0981,52.886,51.714,52.2261,58900.0],["2023-01-31",52.0587,54.1663,51.8618,54.0678,31300.0],["2023-02-01",54.2451,56.136,54.0186,55.2201,53600.0],["2023-02-02",55.7125,56.6579,54.2352,55.0133,80800.0],["2023-02-03",54.6882,56.4019,53.5261,55.9488,54200.0],["2023-02-06",55.9489,55.9489,53.792,54.2549,53700.0],["2023-02-07",54.0481,54.5208,52.8663,54.058,80200.0],["2023-02-08",52.9845,53.8708,52.6693,53.6049,61400.0],["2023-02-09",54.058,54.7375,52.3049,52.5216,63600.0],["2023-02-10",52.6496,52.8171,51.8716,52.6989,61600.0],["2023-02-13",53.0633,54.511,52.2458,54.2352,64400.0],["2023-02-14",53.9595,54.1466,52.236,53.1223,59000.0],["2023-02-15",52.7875,53.989,52.3443,53.7034,50500.0],["2023-02-16",52.9746,54.5799,52.8368,53.9102,45100.0],["2023-02-17",54.1663,54.9345,53.5951,54.6292,49600.0],["2023-02-21",53.8708,54.6784,52.2951,52.3345,58600.0],["2023-02-22",52.1966,53.1125,51.6746,52.9352,62500.0],["2023-02-23",52.8072,53.989,52.561,53.3981,40200.0],["2023-02-24",52.4231,53.4375,52.2951,53.1617,36200.0],["2023-02-27",53.4769,56.0769,53.1617,55.9784,52600.0],["2023-02-28",55.7913,57.042,55.3481,56.5398,105700.0],["2023-03-01",56.2345,57.3867,55.9193,57.2193,57100.0],["2023-03-02",56.5988,57.9678,56.3132,57.8988,69800.0],["2023-03-03",58.0072,58.2534,56.7466,57.0913,73800.0],["2023-03-06",57.0125,57.1208,55.2398,56.0178,45600.0],["2023-03-07",56.3625,56.4511,55.5352,56.1951,39600.0],["2023-03-08",56.6776,56.6776,54.8754,55.742,58600.0],["2023-03-09",50.1678,50.7489,43.2542,44.6626,348900.0],["2023-03-10",44.1505,44.1505,41.0876,41.5899,117200.0],["2023-03-13",40.5755,40.9596,39.2853,40.3293,108100.0],["2023-03-14",41.9444,42.7914,40.8217,41.0679,71700.0],["2023-03-15",39.5709,41.4224,39.5709,41.3633,115200.0],["2023-03-16",40.4277,42.6732,40.4277,41.8952,31300.0],["2023-03-17",41.5111,42.4664,40.8709,41.8065,73200.0],["2023-03-20",42.6732,42.7815,41.8558,42.2694,50600.0],["2023-03-21",43.333,44.0126,43.1755,43.2149,36900.0],["2023-03-22",43.1755,43.9929,42.7717,43.0376,44600.0],["2023-03-23",43.008,43.727,42.7224,43.2641,96900.0],["2023-03-24",42.8702,44.2883,42.0035,43.7762,71600.0],["2023-03-27",44.6527,45.1845,43.4709,44.0323,43900.0],["2023-03-28",43.53,44.7118,43.53,43.9141,45700.0],["2023-03-29",44.702,44.8595,44.0224,44.4065,46500.0],["2023-03-30",45.0171,45.0171,43.3823,43.5398,28100.0],["2023-03-31",44.052,44.3967,43.3429,44.2194,42600.0],["2023-04-03",44.3671,44.7807,43.8156,44.5345,37000.0],["2023-04-04",44.3868,44.3868,42.1611,42.6042,39900.0],["2023-04-05",42.5353,42.9883,41.7179,41.9838,25100.0],["2023-04-06",42.3088,42.555,41.4815,42.102,17400.0],["2023-04-10",41.8755,43.7467,41.8755,43.3232,45900.0],["2023-04-11",43.6482,44.1505,43.0376,43.077,35200.0],["2023-04-12",43.8255,43.8255,42.752,43.0277,25400.0],["2023-04-13",43.3724,43.4709,42.7914,43.2641,17500.0],["2023-04-14",43.5398,43.6285,42.8406,42.8899,23400.0],["2023-04-17",43.2346,43.9929,40.2603,43.7171,24700.0],["2023-04-18",44.1997,44.1997,43.1065,43.6679,14100.0],["2023-04-19",43.4118,43.9633,43.2542,43.6974,18100.0],["2023-04-20",43.2247,44.1701,43.0967,43.6482,20100.0],["2023-04-21",43.5792,44.0224,43.2542,43.53,27000.0],["2023-04-24",43.4611,43.8648,43.2148,43.53,31000.0],["2023-04-25",43.2247,43.2838,42.2497,42.427,25700.0],["2023-04-26",42.0035,42.0035,40.5459,41.2058,35000.0],["2023-04-27",41.6194,41.7671,41.3929,41.5899,12300.0],["2023-04-28",41.6686,42.4762,41.4027,41.6489,19600.0],["2023-05-01",42.033,42.7717,41.649,42.3285,22200.0],["2023-05-02",49.4556,54.1248,48.3698,52.4664,162900.0],["2023-05-03",53.3055,54.6085,50.4428,50.4526,55400.0],["2023-05-04",50.0479,50.4526,45.8723,46.1389,72900.0],["2023-05-05",47.0964,47.5406,44.7865,47.205,60800.0],["2023-05-08",47.6393,47.896,47.2247,47.432,25300.0],["2023-05-09",47.2543,47.7084,46.6818,46.6818,29200.0],["2023-05-10",47.3826,47.6097,46.4152,46.5337,27600.0],["2023-05-11",45.6749,46.4251,45.5564,46.2869,30400.0],["2023-05-12",46.1092,46.2968,45.5268,45.9513,22100.0],["2023-05-15",45.8328,47.0964,45.6552,46.6719,33000.0],["2023-05-16",46.3461,46.514,45.1715,45.8921,30400.0],["2023-05-17",46.1685,47.4024,45.5762,47.1753,30900.0],["2023-05-18",46.6423,47.817,46.5238,47.7676,39100.0],["2023-05-19",48.35,48.9917,47.1753,47.8071,44700.0],["2023-05-22",47.7972,49.1003,47.7874,48.8337,41700.0],["2023-05-23",49.1101,49.9689,49.041,49.3569,23700.0],["2023-05-24",48.9621,49.1694,47.6196,47.6887,28100.0],["2023-05-25",47.6887,48.2908,46.3363,46.7311,18700.0],["2023-05-26",46.4745,48.2316,46.277,48.1427,25900.0],["2023-05-30",48.044,48.044,46.2771,46.4152,21900.0],["2023-05-31",46.3856,46.8397,45.6848,46.4251,39800.0],["2023-06-01",46.0599,48.0045,45.6058,47.7479,17600.0],["2023-06-02",48.1625,50.4526,47.9256,50.3835,38400.0],["2023-06-05",49.8307,49.8307,47.2148,47.511,47500.0],["2023-06-06",47.2642,50.4428,47.0372,50.0381,37600.0],["2023-06-07",50.6994,53.8978,50.6994,53.4733,70200.0],["2023-06-08",53.1673,53.1673,52.0814,52.9106,24000.0],["2023-06-09",52.9007,52.96,51.2029,52.3677,30400.0],["2023-06-12",52.19,53.5128,51.6964,53.1377,39900.0],["2023-06-13",53.3153,54.2926,52.8119,53.9866,35800.0],["2023-06-14",54.0557,54.2926,53.4535,53.7595,22500.0],["2023-06-15",53.1278,55.2403,53.1278,55.1712,24200.0],["2023-06-16",55.566,55.566,54.2038,54.6578,46500.0],["2023-06-20",54.5493,54.5493,52.7132,53.108,77500.0],["2023-06-21",52.9304,53.799,52.2394,52.9995,27300.0],["2023-06-22",53.878,53.878,51.7557,51.884,29300.0],["2023-06-23",50.808,51.3509,49.8209,51.2621,94300.0],["2023-06-26",50.7981,52.8613,50.7981,52.6638,36500.0],["2023-06-27",53.1673,56.7999,52.3578,52.7132,34700.0],["2023-06-28",53.108,53.8978,52.6638,53.4832,26600.0],["2023-06-29",54.4703,54.9343,53.6905,53.9965,30100.0],["2023-06-30",54.8158,55.4476,53.7201,53.9866,94900.0],["2023-07-03",53.6411,54.2729,52.6638,52.8514,25900.0],["2023-07-05",53.1969,53.1969,51.0153,51.4891,36400.0],["2023-07-06",50.6501,50.9363,49.9591,50.5711,36000.0],["2023-07-07",50.8475,52.4269,50.4526,51.5385,34200.0],["2023-07-10",51.3608,52.3183,51.3608,52.2788,14100.0],["2023-07-11",52.2591,52.7239,51.9327,52.536,21700.0],["2023-07-12",53.4063,53.5942,52.7338,52.981,22300.0],["2023-07-13",52.9217,53.7426,52.8723,53.4657,22100.0],["2023-07-14",53.8118,54.781,52.9514,53.1887,78000.0],["2023-07-17",52.6646,54.1481,51.7744,52.9118,51000.0],["2023-07-18",52.4668,53.881,52.358,53.1096,64500.0],["2023-07-19",52.6448,53.881,52.4964,53.8118,113300.0],["2023-07-20",51.4283,51.4283,49.4997,50.4887,950400.0],["2023-07-21",50.7261,51.9426,50.4393,51.3986,249500.0],["2023-07-24",51.5865,52.081,51.1514,51.8239,175000.0],["2023-07-25",51.547,52.9613,51.181,52.8228,146700.0],["2023-07-26",52.7635,53.9898,52.3184,53.1294,177500.0],["2023-07-27",53.3074,54.3854,51.0723,51.5865,251700.0],["2023-07-28",51.9821,52.7635,51.3887,52.4173,104000.0],["2023-07-31",52.4865,53.2481,52.447,53.1591,81200.0],["2023-08-01",52.9415,54.336,52.1305,54.1876,104700.0],["2023-08-02",53.4261,53.97,52.2096,53.0206,79900.0],["2023-08-03",52.536,52.7041,51.7052,52.4371,88100.0],["2023-08-04",52.4074,53.4063,52.1206,52.9217,61500.0],["2023-08-07",52.9217,53.258,52.6744,53.1591,81100.0],["2023-08-08",52.4668,53.3668,52.1008,53.0898,74600.0],["2023-08-09",53.0898,53.2184,52.2887,52.6151,67400.0],["2023-08-10",53.1294,53.3074,52.536,53.0898,89600.0],["2023-08-11",52.6942,53.6832,52.6843,53.0997,52000.0],["2023-08-14",52.9514,52.9613,52.3382,52.9514,35400.0],["2023-08-15",52.625,53.0799,52.1107,52.9316,58600.0],["2023-08-16",52.6349,53.3668,52.2096,52.5162,89600.0],["2023-08-17",52.5261,52.803,52.0217,52.2294,77000.0],["2023-08-18",51.7151,52.3975,51.1118,51.9129,122700.0],["2023-08-21",51.8832,52.6942,51.8536,52.3481,65600.0],["2023-08-22",52.6646,52.6646,51.3393,52.4074,57700.0],["2023-08-23",52.4074,53.0206,52.2986,52.9415,58500.0],["2023-08-24",52.6052,53.1393,52.2887,52.4964,64100.0],["2023-08-25",52.8525,52.8525,51.8832,52.7536,47100.0],["2023-08-28",53.0305,53.9206,52.9019,53.5052,37700.0],["2023-08-29",53.5942,55.958,53.5646,55.8887,58800.0],["2023-08-30",55.8887,56.7096,55.7107,56.6305,49700.0],["2023-08-31",56.5612,56.8283,56.0865,56.1261,60000.0],["2023-09-01",56.759,57.3129,56.5217,56.8876,39600.0],["2023-09-05",56.4525,56.4525,54.8898,55.2854,63800.0],["2023-09-06",55.3151,56.6206,55.236,56.2448,44800.0],["2023-09-07",55.958,56.0766,55.3547,55.8591,43400.0],["2023-09-08",55.3151,55.9184,55.3151,55.7305,69900.0],["2023-09-11",55.9382,55.9382,54.7613,55.0085,87100.0],["2023-09-12",54.8008,56.2151,54.5437,56.1557,96600.0],["2023-09-13",56.0964,56.9568,55.6514,56.6502,130600.0],["2023-09-14",57.3426,57.9162,56.225,57.7678,79900.0],["2023-09-15",57.6788,58.1733,57.2437,57.4711,495600.0],["2023-09-18",57.5206,57.5305,55.5129,55.7997,74000.0],["2023-09-19",56.0568,56.492,55.2854,55.6415,67000.0],["2023-09-20",55.7305,56.6008,55.5623,55.5623,41900.0],["2023-09-21",55.0283,56.5217,54.7415,56.0964,110300.0],["2023-09-22",56.0371,56.5415,55.6316,56.3437,69500.0],["2023-09-25",56.225,57.2437,55.8492,57.0162,52500.0],["2023-09-26",56.8283,57.2733,56.5316,56.8777,59900.0],["2023-09-27",57.1843,58.292,57.1744,58.1733,73900.0],["2023-09-28",57.4019,57.4019,49.025,49.8657,371100.0],["2023-09-29",49.9547,51.0822,48.9558,49.8855,136100.0],["2023-10-02",49.8459,50.4294,48.4909,49.2624,81900.0],["2023-10-03",48.8668,49.6283,47.9371,47.9371,77200.0],["2023-10-04",47.9371,52.5162,47.9371,52.4569,123700.0],["2023-10-05",52.4767,53.0404,51.3789,52.8327,88300.0],["2023-10-06",53.2876,55.2261,52.7041,54.2964,83800.0],["2023-10-09",53.5942,54.2569,53.1096,53.9898,50600.0],["2023-10-10",54.1382,55.325,53.9898,55.2656,69400.0],["2023-10-11",55.6217,56.1162,54.2074,54.9393,77200.0],["2023-10-12",54.7612,55.236,53.3371,54.0096,37500.0],["2023-10-13",53.97,54.0096,52.6646,53.1492,34900.0],["2023-10-16",53.7525,54.959,53.4558,53.9206,52700.0],["2023-10-17",53.6832,55.859,53.6832,55.5525,70700.0],["2023-10-18",54.959,55.8986,54.1678,55.4437,57600.0],["2023-10-19",55.147,55.8986,54.5634,54.9887,53200.0],["2023-10-20",55.0184,55.4041,54.1975,54.8997,72900.0],["2023-10-23",54.6327,54.692,53.3865,53.5744,52900.0],["2023-10-24",53.8613,54.3953,53.0008,53.5151,30500.0],["2023-10-25",53.3766,53.3766,52.4371,52.8821,68000.0],["2023-10-26",52.9118,53.6832,52.4865,52.9316,43000.0],["2023-10-27",52.7338,52.9118,51.4382,52.2195,66600.0],["2023-10-30",52.3975,53.1887,51.5865,52.9613,56600.0],["2023-10-31",53.0603,53.9917,52.5649,53.3081,30200.0],["2023-11-01",52.7829,54.1305,52.0992,53.5657,75300.0],["2023-11-02",55.0718,59.1937,54.1503,58.0047,140400.0],["2023-11-03",59.2334,59.382,56.1518,57.7966,90600.0],["2023-11-06",57.5886,58.1236,56.7364,58.0047,65100.0],["2023-11-07",57.8957,57.9552,56.9247,57.4201,50800.0],["2023-11-08",57.1526,57.8264,56.459,57.7075,47200.0],["2023-11-09",58.302,58.302,57.2318,57.8065,37400.0],["2023-11-10",57.7966,59.5009,56.7761,58.8569,99700.0],["2023-11-13",58.728,58.9361,57.9453,58.3713,59200.0],["2023-11-14",59.4514,61.8988,59.4514,61.0367,244000.0],["2023-11-15",61.6511,62.3645,61.4331,61.7799,137900.0],["2023-11-16",61.7799,61.7799,60.3134,61.334,55000.0],["2023-11-17",62.2753,62.2753,61.443,61.6313,76200.0],["2023-11-20",62.087,62.2357,61.4331,62.1564,41800.0],["2023-11-21",61.6808,62.1861,61.4331,61.7204,33000.0],["2023-11-22",62.1861,62.6518,61.6313,61.8096,31100.0],["2023-11-24",61.5619,62.632,61.0367,62.196,54500.0],["2023-11-27",61.7303,62.5527,61.225,61.3241,48500.0],["2023-11-28",61.1953,61.4133,60.1945,60.1945,26300.0],["2023-11-29",60.4422,60.9674,59.2334,59.2829,39600.0],["2023-11-30",59.8675,60.1251,58.5596,59.8774,71000.0],["2023-12-01",59.6495,61.007,59.6495,60.8881,50900.0],["2023-12-04",60.8881,61.7303,60.8881,61.3241,57500.0],["2023-12-05",61.3538,61.4925,59.4018,59.7288,68200.0],["2023-12-06",60.254,60.789,59.3622,59.3919,78600.0],["2023-12-07",59.3027,60.1945,59.1343,60.1945,74300.0],["2023-12-08",59.927,60.7593,59.6991,60.4719,40200.0],["2023-12-11",60.4719,61.0962,60.1549,60.6305,55100.0],["2023-12-12",60.9575,61.0367,60.2143,60.4819,37300.0],["2023-12-13",60.4026,61.7997,60.0756,61.5817,105500.0],["2023-12-14",62.4636,63.3355,60.2936,61.1755,92300.0],["2023-12-15",61.2745,61.879,60.5512,60.9079,153900.0],["2023-12-18",60.9079,62.5825,60.5215,61.8592,81400.0],["2023-12-19",61.9384,62.7509,61.8591,62.3249,45000.0],["2023-12-20",62.3249,63.8409,61.9186,62.0375,59900.0],["2023-12-21",62.1366,63.3652,61.8492,63.3652,51800.0],["2023-12-22",63.4643,64.0886,62.8797,62.9788,38000.0],["2023-12-26",62.959,64.1678,62.2852,63.9399,55900.0],["2023-12-27",64.1976,65.238,64.1183,64.8218,40000.0],["2023-12-28",64.5642,65.8325,64.5642,64.8714,37900.0],["2023-12-29",64.8714,64.9506,63.4842,64.0192,42200.0],["2024-01-02",63.3355,64.0886,62.0474,62.7707,63500.0],["2024-01-03",62.6122,62.6122,60.7494,60.789,59100.0],["2024-01-04",61.2349,61.7501,59.9963,60.0756,54400.0],["2024-01-05",59.4613,60.4125,57.9651,58.9559,101900.0],["2024-01-08",58.5992,59.8873,57.9849,58.9262,56900.0],["2024-01-09",58.1434,58.1434,57.2219,57.5588,39200.0],["2024-01-10",57.8858,59.4316,57.3607,58.3812,59900.0],["2024-01-11",58.2623,58.4506,57.0733,58.3416,39200.0],["2024-01-12",59.1442,59.4018,58.2326,58.3416,25900.0],["2024-01-16",57.5687,57.975,57.3111,57.4994,32400.0],["2024-01-17",56.9148,57.7075,56.5779,57.0832,29600.0],["2024-01-18",57.1526,57.7768,56.9247,57.7768,34400.0],["2024-01-19",58.2227,58.2425,57.4796,57.9849,26300.0],["2024-01-22",58.3119,59.1244,58.3119,58.7677,25200.0],["2024-01-23",59.2532,59.7684,58.4704,58.4803,33400.0],["2024-01-24",59.2744,59.2744,57.2694,57.6565,171800.0],["2024-01-25",58.3314,59.9989,57.3985,59.9989,136200.0],["2024-01-26",60.3264,60.9418,60.2173,60.8823,51500.0],["2024-01-29",60.4058,62.5497,59.9989,62.3909,57800.0],["2024-01-30",62.3215,65.0807,62.1924,64.7929,127100.0],["2024-01-31",64.2966,65.4678,61.6366,61.6465,95100.0],["2024-02-01",61.6465,61.7359,59.2942,61.5274,47800.0],["2024-02-02",60.7731,60.7731,59.1056,59.8203,39300.0],["2024-02-05",59.0659,60.0684,58.7384,59.5721,54600.0],["2024-02-06",59.6714,62.6093,59.6019,62.3413,71300.0],["2024-02-07",62.1825,65.309,61.6565,64.9715,82300.0],["2024-02-08",64.9715,67.4926,64.8028,67.2544,74900.0],["2024-02-09",67.2543,67.8102,65.6861,66.4405,69600.0],["2024-02-12",65.4479,68.7035,65.4479,68.2568,98200.0],["2024-02-13",66.4107,67.6414,64.8425,66.5596,224100.0],["2024-02-14",67.5025,68.1675,66.6787,67.83,115200.0],["2024-02-15",68.2271,72.356,68.2271,72.2369,104600.0],["2024-02-16",71.9193,71.9193,68.4851,68.5844,57500.0],["2024-02-20",67.572,69.5372,67.3139,69.2394,92800.0],["2024-02-21",68.9516,69.696,68.1179,69.0906,129500.0],["2024-02-22",68.8623,70.5893,68.6638,70.5297,102000.0],["2024-02-23",70.4007,71.6414,69.9243,70.5794,143200.0],["2024-02-26",70.0831,72.3262,70.0831,72.2568,125400.0],["2024-02-27",72.2865,73.3088,70.9168,71.423,54300.0],["2024-02-28",70.8573,72.3858,70.8077,71.9689,69800.0],["2024-02-29",72.9515,73.9639,71.2245,73.5471,139400.0],["2024-03-01",75.2542,76.3659,73.8746,74.8671,186800.0],["2024-03-04",74.9366,76.4155,73.9937,74.4403,172400.0],["2024-03-05",74.1426,75.1153,72.1079,72.1079,53300.0],["2024-03-06",73.9639,76.207,72.1972,75.4329,129500.0],["2024-03-07",77.418,77.418,72.5644,74.6686,329600.0],["2024-03-08",74.3609,76.6041,73.557,76.1475,223000.0],["2024-03-11",75.0756,75.0855,73.3287,74.5594,127300.0],["2024-03-12",74.1525,75.8994,74.1525,75.552,154400.0],["2024-03-13",75.9292,76.0483,75.1947,75.5321,76400.0],["2024-03-14",75.0259,75.6314,74.222,74.8274,106300.0],["2024-03-15",74.3014,75.3932,74.0334,75.3436,142100.0],["2024-03-18",75.4329,75.7505,75.145,75.1947,79100.0],["2024-03-19",75.3436,77.1003,75.3436,76.0383,48400.0],["2024-03-20",75.7703,79.5817,74.6885,79.5023,129500.0],["2024-03-21",79.6611,82.3806,79.2343,81.9836,150400.0],["2024-03-22",82.1424,82.1523,78.5991,78.867,62600.0],["2024-03-25",79.2045,79.3832,77.8547,78.7777,45300.0],["2024-03-26",78.9068,79.6015,78.1127,78.5594,68700.0],["2024-03-27",79.1549,79.542,78.3609,79.3435,113000.0],["2024-03-28",79.81,81.1598,78.7678,79.403,94300.0],["2024-04-01",79.2244,80.8521,78.0035,78.4303,60400.0],["2024-04-02",77.418,77.9341,76.346,76.8522,64000.0],["2024-04-03",76.1475,78.1921,76.1475,76.8026,73300.0],["2024-04-04",77.7951,77.9142,76.0383,76.0979,84000.0],["2024-04-05",76.0681,79.0259,76.0681,78.3807,51300.0],["2024-04-08",78.8968,80.3856,78.5693,79.7802,83800.0],["2024-04-09",80.3757,81.3583,78.3807,79.4527,88600.0],["2024-04-10",77.408,79.4626,77.408,78.9365,96500.0],["2024-04-11",79.3732,80.1971,77.9936,79.2938,73100.0],["2024-04-12",79.0259,79.7703,76.7331,77.5371,70700.0],["2024-04-15",78.073,79.5122,76.9117,77.0805,71100.0],["2024-04-16",77.1698,77.6859,75.4329,76.9415,45700.0],["2024-04-17",77.6165,78.4006,76.0979,76.0979,61200.0],["2024-04-18",76.2666,76.8125,74.4106,74.5396,60900.0],["2024-04-19",74.3609,76.0483,74.2716,75.1153,73500.0],["2024-04-22",75.7902,76.9118,75.3038,75.8597,37900.0],["2024-04-23",75.8696,77.7455,75.8696,77.1599,44100.0],["2024-04-24",77.2294,78.48,77.2294,78.0234,73500.0],["2024-04-25",76.8324,76.9018,75.5222,76.3063,62800.0],["2024-04-26",76.3956,77.6363,75.284,75.4428,82800.0],["2024-04-29",75.3733,77.1797,75.3435,76.475,66500.0],["2024-04-30",75.681,77.5966,75.4031,77.4874,139800.0],["2024-05-01",78.0042,78.9086,76.7023,77.1495,50900.0],["2024-05-02",78.3819,79.9918,77.5073,79.8924,97200.0],["2024-05-03",81.2142,82.6254,79.5744,82.3869,182600.0],["2024-05-06",82.5956,85.7261,82.059,83.8975,116400.0],["2024-05-07",83.9571,85.1597,83.9571,84.295,100800.0],["2024-05-08",84.2751,85.6466,83.5298,84.6826,183300.0],["2024-05-09",80.8763,82.4863,75.4402,80.1806,471700.0],["2024-05-10",81.5024,82.4664,78.1433,79.2862,249500.0],["2024-05-13",80.2403,80.2403,74.993,75.1619,101900.0],["2024-05-14",76.2452,76.2452,73.6116,73.9097,170400.0],["2024-05-15",74.8737,76.3545,73.8401,76.0861,885800.0],["2024-05-16",75.4899,76.4042,74.3669,75.2017,274700.0],["2024-05-17",75.5495,76.8315,74.9532,76.2551,239200.0],["2024-05-20",76.1557,79.9819,76.1557,78.5806,268000.0],["2024-05-21",78.2825,78.8092,77.4974,78.0141,196500.0],["2024-05-22",77.5968,79.157,76.7023,78.2328,82400.0],["2024-05-23",78.7496,78.7496,76.6924,76.8613,99600.0],["2024-05-24",77.5868,77.8353,76.3744,77.7657,82600.0],["2024-05-28",78.2328,78.4514,75.8476,76.9607,76600.0],["2024-05-29",76.2948,78.7794,76.2948,77.7458,167900.0],["2024-05-30",78.3222,79.9521,77.7458,79.8328,105900.0],["2024-05-31",80.1111,81.8602,80.1111,81.3534,154600.0],["2024-06-03",81.6117,83.6888,80.936,82.2378,313400.0],["2024-06-04",82.2279,82.6155,80.4092,82.208,142700.0],["2024-06-05",83.0031,85.0106,82.8341,84.2056,150800.0],["2024-06-06",83.7484,83.977,80.4987,81.8304,117900.0],["2024-06-07",81.2639,81.9695,76.106,81.5124,109800.0],["2024-06-10",80.6676,83.5099,80.608,83.4105,83800.0],["2024-06-11",82.5857,84.1658,81.2738,83.9174,85400.0],["2024-06-12",86.1137,87.2864,83.7782,83.977,111200.0],["2024-06-13",83.5596,84.0764,80.936,81.2043,153300.0],["2024-06-14",81.413,82.4565,79.2862,81.9298,195100.0],["2024-06-17",81.6018,83.659,80.7471,82.0987,141400.0],["2024-06-18",82.4366,83.1025,81.2341,81.4925,150200.0],["2024-06-20",80.7074,83.4602,80.0117,82.7646,246900.0],["2024-06-21",82.7149,83.9869,80.6875,83.1521,321100.0],["2024-06-24",83.0329,86.064,82.4366,85.9646,204200.0],["2024-06-25",85.6069,87.8827,84.8913,87.4156,254700.0],["2024-06-26",86.6305,88.6479,86.1336,86.6305,182000.0],["2024-06-27",86.9982,87.2466,85.1994,86.6106,195900.0],["2024-06-28",87.9523,91.1623,86.9684,87.7336,393600.0],["2024-07-01",87.4057,88.4392,84.8019,85.0603,124900.0],["2024-07-02",84.4739,88.1013,84.4739,87.3858,163600.0],["2024-07-03",87.5845,88.4989,87.3758,87.6541,44000.0],["2024-07-05",87.2168,88.9163,86.5013,88.7473,149700.0],["2024-07-08",89.602,89.7511,87.1075,87.4653,94600.0],["2024-07-09",87.6641,88.1808,86.223,87.346,107000.0],["2024-07-10",87.7833,87.9721,86.5013,87.515,75800.0],["2024-07-11",89.3038,90.2976,87.8727,88.2802,106400.0],["2024-07-12",89.2045,90.397,88.2603,88.6479,178800.0],["2024-07-15",89.7212,90.4368,88.5982,89.8802,119500.0],["2024-07-16",90.1883,92.4244,89.9995,90.9039,208100.0],["2024-07-17",90.685,91.6699,87.9689,87.9888,198000.0],["2024-07-18",88.337,89.2921,86.5462,86.7154,175700.0],["2024-07-19",86.7651,88.7251,85.1434,88.1779,552200.0],["2024-07-22",88.3072,91.7495,88.3072,91.4909,227100.0],["2024-07-23",90.7447,93.6199,90.7447,93.1125,203800.0],["2024-07-24",92.5554,93.421,89.7896,90.1776,120900.0],["2024-07-25",90.496,92.4758,90.0284,90.0284,107200.0],["2024-07-26",91.5207,92.3365,90.2472,91.2223,148400.0],["2024-07-29",91.3715,91.7893,89.2722,89.4911,143800.0],["2024-07-30",90.1577,90.7148,86.4069,86.6557,155300.0],["2024-07-31",87.8296,90.4562,86.3572,88.536,275600.0],["2024-08-01",86.3373,86.3373,77.5921,83.7605,436800.0],["2024-08-02",80.3779,82.1289,77.612,78.2289,229600.0],["2024-08-05",74.309,77.2439,72.9858,76.7564,242800.0],["2024-08-06",77.5523,79.7411,76.3784,79.6615,211700.0],["2024-08-07",81.1638,83.5516,79.4227,80.4375,260900.0],["2024-08-08",81.3329,82.9845,80.2983,82.2781,84000.0],["2024-08-09",82.4174,84.0689,81.3926,83.5516,131800.0],["2024-08-12",83.661,84.5564,83.1835,84.2281,123800.0],["2024-08-13",84.6758,85.4916,82.885,83.1536,86600.0],["2024-08-14",84.8051,89.1926,82.686,88.1878,262100.0],["2024-08-15",89.1827,89.6403,87.173,88.9141,95700.0],["2024-08-16",88.4564,89.7299,87.6307,89.0832,164700.0],["2024-08-19",89.5309,89.8493,88.6554,88.8743,113400.0],["2024-08-20",88.3569,88.546,86.3273,86.6258,71100.0],["2024-08-21",87.5013,87.5013,86.5363,87.1929,48100.0],["2024-08-22",87.4914,90.675,87.2427,89.5309,156900.0],["2024-08-23",90.3467,91.272,89.2324,90.4761,90000.0],["2024-08-26",91.0929,93.1125,90.297,91.073,78400.0],["2024-08-27",90.8939,90.8939,88.4962,88.5758,121700.0],["2024-08-28",87.9689,89.8791,87.3322,89.2125,120600.0],["2024-08-29",89.5807,92.5952,88.4664,91.6301,126200.0],["2024-08-30",92.6151,92.8041,90.3766,92.5554,89900.0],["2024-09-03",91.4113,92.5256,86.9641,87.2128,143300.0],["2024-09-04",86.8646,87.1133,85.3026,85.8995,86500.0],["2024-09-05",86.0886,87.2725,83.86,87.2625,90600.0],["2024-09-06",87.2625,87.4118,82.6363,82.686,112400.0],["2024-09-09",82.8551,85.1235,82.1289,82.3975,80800.0],["2024-09-10",82.5666,84.9345,81.9896,82.9347,91300.0],["2024-09-11",82.6761,84.059,80.1888,83.3824,66900.0],["2024-09-12",84.3077,85.8398,83.86,84.9643,64200.0],["2024-09-13",86.009,87.8595,86.009,87.4615,58600.0],["2024-09-16",87.6804,88.0286,85.223,86.9641,86200.0],["2024-09-17",87.76,88.8544,86.8845,87.1233,78500.0],["2024-09-18",87.1233,91.3317,86.4368,87.9291,102400.0],["2024-09-19",90.1776,91.1526,88.5559,88.6753,156600.0],["2024-09-20",88.2376,88.7549,86.198,86.8944,515800.0],["2024-09-23",87.1829,87.6008,82.4572,82.9049,212700.0],["2024-09-24",82.7855,85.3822,81.1738,81.2733,114700.0],["2024-09-25",81.8006,82.8452,80.4077,82.3378,159900.0],["2024-09-26",83.2034,83.6212,81.8602,82.1289,128300.0],["2024-09-27",82.7457,85.6906,82.0294,82.6462,161100.0],["2024-09-30",82.5865,83.6311,81.3528,82.3079,161000.0],["2024-10-01",82.0791,83.0044,80.1988,82.885,144800.0],["2024-10-02",82.4671,84.1883,82.2284,83.6909,111500.0],["2024-10-03",83.273,84.0391,82.9049,83.5516,154400.0],["2024-10-04",84.9942,85.81,84.3176,85.7304,111300.0],["2024-10-07",85.422,85.4618,82.7855,84.3773,98800.0],["2024-10-08",84.7952,86.3671,84.6261,85.6707,116200.0],["2024-10-09",85.7901,88.546,85.422,86.9939,215700.0],["2024-10-10",86.4766,87.2824,85.8199,86.5761,175400.0],["2024-10-11",87.0835,89.1927,84.9345,89.0733,118300.0],["2024-10-14",89.0733,92.1873,88.9439,91.1924,190200.0],["2024-10-15",91.2123,91.7296,89.312,89.5409,118700.0],["2024-10-16",91.3914,105.5687,90.7447,105.2603,1429700.0],["2024-10-17",105.111,105.4891,99.4302,102.2756,547500.0],["2024-10-18",102.6437,104.6136,101.2707,103.549,515200.0],["2024-10-21",103.559,103.6187,99.9574,100.8827,182600.0],["2024-10-22",101.2011,102.1761,99.6092,101.2011,206200.0],["2024-10-23",100.1166,101.5891,99.7087,100.823,164700.0],["2024-10-24",101.4597,102.0865,100.3952,101.2906,136500.0],["2024-10-25",102.0268,102.8128,100.8429,102.3949,142700.0],["2024-10-28",103.1212,104.534,102.4745,104.2654,168700.0],["2024-10-29",103.9569,106.1059,103.7978,105.9865,180100.0],["2024-10-30",106.1159,107.7475,105.708,105.7378,217800.0],["2024-10-31",106.2054,106.6233,102.0268,102.0965,212600.0],["2024-11-01",102.7332,105.1409,102.1562,102.8029,204400.0],["2024-11-04",102.5243,104.5041,101.4995,102.4646,154800.0],["2024-11-05",103.2406,106.1457,101.7881,105.7677,217800.0],["2024-11-06",108.4265,116.3534,108.2871,115.9849,403500.0],["2024-11-07",116.4131,116.4629,112.7485,113.9435,186300.0],["2024-11-08",114.4115,118.4446,113.6646,117.3094,147800.0],["2024-11-11",118.7035,120.4662,117.4388,120.2869,157500.0],["2024-11-12",120.3865,121.0936,118.2554,120.6554,169300.0],["2024-11-13",121.7508,123.4039,119.4006,120.8546,232500.0],["2024-11-14",121.1533,121.1533,115.6264,116.9509,280200.0],["2024-11-15",116.9509,116.9509,113.4256,114.8596,136600.0],["2024-11-18",114.5011,116.0745,113.1966,113.8439,118000.0],["2024-11-19",112.2804,115.5866,112.0912,114.9094,212200.0],["2024-11-20",114.4513,114.9293,112.9875,114.3318,139100.0],["2024-11-21",114.7401,116.6123,113.2165,113.7841,149500.0],["2024-11-22",114.6505,117.2098,114.6505,116.4928,218900.0],["2024-11-25",117.7575,121.3525,113.346,115.6065,311400.0],["2024-11-26",114.9294,116.5824,113.4157,115.7758,107200.0],["2024-11-27",116.9011,117.5982,114.5111,114.5111,86600.0],["2024-11-29",115.7559,117.4289,115.3078,116.7716,74700.0],["2024-12-02",116.931,117.6579,115.3177,116.3235,265700.0],["2024-12-03",117.0604,119.0421,113.9634,114.4513,187400.0],["2024-12-04",114.4712,117.5982,113.7543,116.4131,179700.0],["2024-12-05",116.0148,116.8513,113.8837,114.0231,176300.0],["2024-12-06",115.5368,118.4745,114.5907,118.1359,318000.0],["2024-12-09",118.604,119.4803,109.6912,113.3758,332100.0],["2024-12-10",115.0389,118.4347,111.7526,117.1202,323300.0],["2024-12-11",118.4446,119.0621,114.5509,115.0289,134800.0],["2024-12-12",115.3277,115.6762,107.6996,108.6456,259800.0],["2024-12-13",108.8846,111.4041,106.3552,107.7593,114000.0],["2024-12-16",107.3411,110.2688,107.0423,108.4066,172600.0],["2024-12-17",108.7452,109.6614,105.9668,108.9244,251200.0],["2024-12-18",108.6954,110.239,100.3603,101.7943,230800.0],["2024-12-19",102.3519,106.166,101.0872,101.5553,325100.0],["2024-12-20",99.5935,101.2067,97.4823,99.0657,874400.0],["2024-12-23",99.1951,99.1951,97.2931,97.8607,216600.0],["2024-12-24",97.9902,99.235,97.6914,97.9802,72900.0],["2024-12-26",97.4624,98.9761,96.7952,97.3827,228900.0],["2024-12-27",96.8649,97.4325,94.6243,96.4068,168600.0],["2024-12-30",96.0085,97.8707,93.7479,96.4168,246800.0],["2024-12-31",97.3728,98.0898,93.738,94.7039,579100.0],["2025-01-02",95.2018,96.3969,92.0052,92.5231,322800.0],["2025-01-03",92.9712,95.0326,92.4135,93.26,185500.0],["2025-01-06",93.001,96.7155,93.001,93.3496,329800.0],["2025-01-07",93.7778,95.1222,89.3264,90.7505,386600.0],["2025-01-08",90.4816,93.0608,89.7048,90.0932,151800.0],["2025-01-10",88.5397,92.2542,88.3206,92.0251,255000.0],["2025-01-13",91.2285,94.0367,89.5654,93.6882,206800.0],["2025-01-14",94.933,95.6898,92.4135,95.5603,179100.0],["2025-01-15",98.4184,100.659,98.2391,100.0316,381500.0],["2025-01-16",100.0117,102.0432,98.747,101.3561,183800.0],["2025-01-17",101.9337,104.4133,101.386,102.9494,503200.0],["2025-01-21",103.5569,107.0423,102.8399,104.3436,254200.0],["2025-01-22",103.8357,105.7378,103.0988,105.2896,162600.0],["2025-01-23",104.6617,106.6951,103.7745,106.6154,163900.0],["2025-01-24",106.6752,107.652,105.0604,105.7781,189900.0],["2025-01-27",104.8909,106.5556,99.6778,99.937,266600.0],["2025-01-28",99.8273,103.2562,99.6778,102.8475,125400.0],["2025-01-29",102.698,103.9041,101.4919,102.5485,129200.0],["2025-01-30",103.9639,104.4225,101.6315,102.718,146300.0],["2025-01-31",102.698,105.3495,101.3723,102.0202,169200.0],["2025-02-03",99.917,103.9739,99.4087,101.8209,179600.0],["2025-02-04",100.9636,103.2263,100.8141,103.2263,82700.0],["2025-02-05",104.0138,105.7183,103.944,104.8112,93300.0],["2025-02-06",105.0903,106.117,103.0967,105.6286,118900.0],["2025-02-07",105.3794,107.3929,104.8012,105.3395,158100.0],["2025-02-10",106.1668,107.9211,105.479,106.4758,118000.0],["2025-02-11",105.4591,106.6652,102.7977,106.1967,143900.0],["2025-02-12",104.4723,106.4559,99.8173,100.5749,215400.0],["2025-02-13",102.8675,102.8675,92.4013,92.7901,454200.0],["2025-02-14",92.8,97.5547,91.255,96.9666,284000.0],["2025-02-18",97.2756,99.299,95.8203,98.98,306200.0],["2025-02-19",97.9235,102.0103,96.219,101.6315,267500.0],["2025-02-20",102.2594,102.9273,99.4984,101.6713,152500.0],["2025-02-21",102.8476,103.5752,97.8138,99.6878,378300.0],["2025-02-24",99.7974,100.9238,97.7141,97.7141,188800.0],["2025-02-25",98.2823,101.8408,97.9534,100.236,315400.0],["2025-02-26",100.7344,102.8376,99.3289,100.6746,238000.0],["2025-02-27",110.2636,121.1085,106.9443,117.4404,611800.0],["2025-02-28",116.0748,120.0121,113.9517,118.1182,324700.0],["2025-03-03",118.8359,119.8925,112.3668,113.0546,243400.0],["2025-03-04",110.5028,117.6995,108.5093,115.5565,383800.0],["2025-03-05",115.098,118.5966,113.6128,117.7693,275300.0],["2025-03-06",115.6462,116.7327,112.616,115.2574,190900.0],["2025-03-07",115.2076,116.0947,111.3501,115.9452,209000.0],["2025-03-10",114.0812,115.1279,111.4198,113.6028,272500.0],["2025-03-11",114.2407,118.3474,111.38,117.1912,320600.0],["2025-03-12",118.3674,123.5706,116.7626,117.9886,380300.0],["2025-03-13",118.3873,118.8757,111.4597,112.2571,258200.0],["2025-03-14",113.5629,115.3172,112.1973,113.523,215000.0],["2025-03-17",113.1343,116.2143,112.8054,115.5066,187200.0],["2025-03-18",115.3272,115.6262,112.3867,115.1777,220000.0],["2025-03-19",115.2076,120.4706,115.2076,120.3709,224000.0],["2025-03-20",118.5169,121.4973,117.9786,120.2214,218100.0],["2025-03-21",118.2378,122.3046,117.0217,119.9722,350700.0],["2025-03-24",121.1584,125.6239,121.1584,125.2152,251500.0],["2025-03-25",125.2153,128.3053,124.5673,124.8863,271300.0],["2025-03-26",124.5075,125.6937,120.4706,122.6735,139000.0],["2025-03-27",121.7863,123.3712,119.7629,122.3346,148700.0],["2025-03-28",122.3046,123.0423,113.6427,116.2542,291800.0],["2025-03-31",113.2838,119.8127,109.7951,119.6034,301400.0],["2025-04-01",119.7429,122.0056,117.4603,121.4375,289400.0],["2025-04-02",118.5667,125.594,118.4372,123.9095,242100.0],["2025-04-03",116.2642,119.8127,112.9649,116.3838,304100.0],["2025-04-04",111.8784,113.5131,105.3694,105.5887,378000.0],["2025-04-07",101.9006,112.0179,100.2061,107.7816,356500.0],["2025-04-08",113.6327,113.8121,105.0205,106.2466,227900.0],["2025-04-09",105.6385,118.487,104.4424,116.5034,320600.0],["2025-04-10",112.1973,114.5697,108.0009,110.0742,237300.0],["2025-04-11",108.2401,112.9349,106.6752,112.0777,191500.0],["2025-04-14",114.6295,114.6295,109.8948,111.5295,180600.0],["2025-04-15",111.6391,113.9317,109.7851,112.0279,201800.0],["2025-04-16",109.9745,111.5694,105.4093,109.7353,461800.0],["2025-04-17",108.589,112.5163,105.1302,107.8414,821000.0],["2025-04-21",107.2633,107.652,101.2427,102.8176,162300.0],["2025-04-22",104.871,106.6552,103.5752,104.9009,230300.0],["2025-04-23",109.3067,110.6224,107.1935,107.7417,148800.0],["2025-04-24",107.6121,113.9218,107.1536,113.3336,187900.0],["2025-04-25",113.0246,113.8121,110.6124,113.5729,165700.0],["2025-04-28",114.0513,117.4005,113.2041,113.852,211600.0],["2025-04-29",113.852,115.7957,113.7324,115.5066,170500.0],["2025-04-30",114.8587,114.8587,109.3166,114.151,226600.0],["2025-05-01",116.0266,119.4086,114.9192,116.7748,221700.0],["2025-05-02",118.7202,126.7014,118.0917,122.232,325000.0],["2025-05-05",120.1868,121.2144,116.5653,116.8247,284400.0],["2025-05-06",113.6123,119.3288,112.2355,117.7824,334900.0],["2025-05-07",122.7108,128.7666,121.4638,126.9808,529800.0],["2025-05-08",126.9808,133.685,126.901,131.111,705200.0],["2025-05-09",131.111,131.111,127.8986,128.8364,361500.0],["2025-05-12",134.4233,135.6803,130.7619,131.131,548600.0],["2025-05-13",131.3904,133.9743,129.6146,132.2284,209700.0],["2025-05-14",132.6774,132.6774,129.6944,130.3927,238000.0],["2025-05-15",130.2032,139.182,130.0635,130.9016,166700.0],["2025-05-16",130.8018,133.1263,129.0958,133.1263,175100.0],["2025-05-19",131.8892,133.5653,129.1656,133.3757,185100.0],["2025-05-20",132.388,134.1838,130.6521,130.9614,170700.0],["2025-05-21",129.9637,131.1908,128.0882,128.9461,171500.0],["2025-05-22",128.7566,128.7566,126.1428,126.6216,303200.0],["2025-05-23",125.0254,128.2578,124.2073,126.3922,182900.0],["2025-05-27",127.4297,129.6944,125.624,129.6644,223900.0],["2025-05-28",129.864,130.0935,127.6692,127.9784,148200.0],["2025-05-29",128.3875,130.702,126.7114,129.3452,154200.0],["2025-05-30",129.1956,130.1832,127.29,129.7842,279600.0],["2025-06-02",129.6944,130.1932,128.3575,129.8839,160500.0],["2025-06-03",129.9937,133.2759,128.7067,131.0612,449800.0],["2025-06-04",131.0712,131.7196,128.9063,130.8517,177700.0],["2025-06-05",130.6022,133.1762,130.3129,131.54,148400.0],["2025-06-06",133.1862,134.6427,131.7495,133.3258,142500.0],["2025-06-09",133.685,134.6627,130.2132,132.9667,174300.0],["2025-06-10",133.1862,133.3159,130.9414,133.0964,133600.0],["2025-06-11",133.0365,139.1421,132.5177,137.9549,245700.0],["2025-06-12",137.6756,140.3094,137.0271,140.2196,152100.0],["2025-06-13",138.6732,140.0201,136.8475,137.6257,182800.0],["2025-06-16",138.5735,139.6709,133.1562,133.7049,198100.0],["2025-06-17",132.7073,135.1914,131.0213,134.1339,136600.0],["2025-06-18",134.1339,137.496,132.7272,135.4608,142200.0],["2025-06-20",136.4584,137.1768,134.2038,135.2712,173700.0],["2025-06-23",134.6327,137.3862,133.5253,137.2964,138200.0],["2025-06-24",137.7754,139.0524,136.648,138.9426,157400.0],["2025-06-25",139.3816,140.2396,135.1116,135.5207,183800.0],["2025-06-26",136.648,139.6509,123.9479,127.4297,551400.0],["2025-06-27",128.5571,130.702,126.1128,129.9538,922700.0],["2025-06-30",131.2507,132.5975,128.6768,130.6721,200300.0],["2025-07-01",129.6545,131.2108,126.1428,128.8065,170800.0],["2025-07-02",128.6967,130.5723,126.8212,130.0436,243000.0],["2025-07-03",130.692,131.1909,126.6416,127.6692,143700.0],["2025-07-07",126.8311,127.7589,124.4567,125.7836,135800.0],["2025-07-08",125.7038,126.5817,123.3992,125.8734,160800.0],["2025-07-09",126.2026,126.7912,124.6962,126.0929,130300.0],["2025-07-10",125.6539,128.7865,124.746,127.4596,130900.0],["2025-07-11",127.2003,127.6891,125.0154,126.3722,135400.0],["2025-07-14",126.3922,129.844,126.0929,129.2754,138300.0],["2025-07-15",129.0858,129.1956,124.9855,125.0753,127800.0],["2025-07-16",125.265,129.0191,124.8057,128.7795,152200.0],["2025-07-17",129.2088,134.1412,128.4001,132.2341,201300.0],["2025-07-18",132.8731,133.1926,130.357,131.1957,135800.0],["2025-07-21",131.3255,132.5037,129.7979,130.0675,90200.0],["2025-07-22",129.2787,130.6167,125.0753,129.4385,170500.0],["2025-07-23",130.4169,134.0114,130.4169,133.622,121800.0],["2025-07-24",133.7318,135.2394,132.1842,133.8716,136400.0],["2025-07-25",135.0996,136.8569,133.3823,136.4575,163500.0],["2025-07-28",137.2863,138.7939,135.2295,138.5842,262700.0],["2025-07-29",139.9721,142.0588,139.3331,141.5796,244400.0],["2025-07-30",142.2186,144.7746,139.6526,141.2601,254700.0],["2025-07-31",145.7731,157.8642,142.1886,156.2967,480800.0],["2025-08-01",153.2015,153.2015,143.5465,146.0426,312200.0],["2025-08-04",147.9896,158.633,147.2607,156.6062,414000.0],["2025-08-05",156.5063,161.3488,155.7675,158.2237,366500.0],["2025-08-06",158.1039,158.2636,155.2183,155.9472,207600.0],["2025-08-07",156.057,157.7544,152.233,154.9787,294000.0],["2025-08-08",156.3166,157.6745,152.4127,153.2614,297400.0],["2025-08-11",153.501,155.458,152.3129,153.4012,216100.0],["2025-08-12",154.4895,165.3925,154.4895,164.6536,440200.0],["2025-08-13",165.9916,165.9916,160.7098,164.3641,311500.0],["2025-08-14",162.6967,165.7619,161.3787,163.5653,370100.0],["2025-08-15",163.755,166.5906,161.0193,161.5784,385400.0],["2025-08-18",161.3188,165.1229,159.7513,164.4639,175800.0],["2025-08-19",163.815,165.2927,159.282,160.9095,258500.0],["2025-08-20",160.1906,161.0293,157.1453,159.5017,315600.0],["2025-08-21",158.5431,163.4056,158.5431,162.6767,155700.0],["2025-08-22",163.3457,168.7373,162.4071,166.7404,262600.0],["2025-08-25",166.7404,168.5476,164.8633,164.9132,160100.0],["2025-08-26",164.7435,167.1298,163.3157,166.7604,130500.0],["2025-08-27",165.9416,167.3195,164.7735,164.8134,178000.0],["2025-08-28",165.9217,166.2412,159.5216,161.4986,194300.0],["2025-08-29",162.6867,162.6867,157.9641,162.1475,200200.0],["2025-09-02",159.0324,164.0945,158.8028,163.5454,146800.0],["2025-09-03",162.7566,164.7435,159.5216,161.7182,294900.0],["2025-09-04",162.6468,166.0814,162.1475,164.4639,167900.0],["2025-09-05",165.2328,167.2696,162.477,165.9816,218100.0],["2025-09-08",166.9501,169.5161,166.3211,167.0998,191600.0],["2025-09-09",166.4908,167.0998,162.7965,163.0561,166500.0],["2025-09-10",164.2742,167.3694,159.7513,166.7604,182900.0],["2025-09-11",166.8303,169.3663,165.8218,167.659,163000.0],["2025-09-12",167.8986,167.8986,163.6552,164.2543,183300.0],["2025-09-15",165.073,168.1182,164.1544,165.2227,371800.0],["2025-09-16",166.2811,172.4515,163.3956,172.122,265300.0],["2025-09-17",171.8225,172.7311,165.9616,166.0415,244100.0],["2025-09-18",167.9585,174.2886,166.7304,172.3916,280800.0],["2025-09-19",172.8908,172.8908,155.438,160.6898,1629900.0],["2025-09-22",159.2021,165.5023,156.7559,164.4839,260900.0],["2025-09-23",163.7351,167.6889,163.7351,167.4393,186200.0],["2025-09-24",166.9601,168.9569,161.0692,161.2989,173000.0],["2025-09-25",159.8611,162.8165,158.4633,160.8695,160800.0],["2025-09-26",160.6399,165.742,160.6299,164.2243,152500.0],["2025-09-29",165.9916,168.1582,162.9663,163.9747,177400.0],["2025-09-30",163.116,167.9785,162.3373,165.9816,263300.0],["2025-10-01",164.3142,167.4792,162.7865,166.0814,165400.0],["2025-10-02",166.0914,167.1997,160.1506,165.4424,165700.0],["2025-10-03",166.97,169.2864,162.9962,164.0346,166100.0],["2025-10-06",165.712,166.97,161.179,163.0961,157100.0],["2025-10-07",163.3756,165.6521,161.6483,162.3772,152800.0],["2025-10-08",163.7351,166.0415,161.9778,164.2842,99500.0],["2025-10-09",164.7235,165.1728,158.0938,158.8627,140400.0],["2025-10-10",159.1322,161.8181,154.4296,154.7191,149100.0],["2025-10-13",155.1584,157.8842,154.5394,157.4848,107700.0],["2025-10-14",156.3965,161.0592,154.5194,159.3219,119800.0],["2025-10-15",161.5099,163.8777,156.4846,157.2539,153700.0],["2025-10-16",157.9932,159.3819,155.8452,156.1549,103000.0],["2025-10-17",156.7144,159.5517,155.3556,159.312,146800.0],["2025-10-20",161.1502,166.7351,161.1502,166.1156,168500.0],["2025-10-21",166.0457,170.1219,163.9277,169.7722,145900.0],["2025-10-22",169.8422,171.3208,164.9567,169.6923,202900.0],["2025-10-23",169.9221,179.753,169.0429,177.3352,252100.0],["2025-10-24",178.654,183.1198,176.7458,182.8201,141600.0],["2025-10-27",183.6094,185.8273,176.6159,179.3533,255800.0],["2025-10-28",184.5485,184.5485,176.3561,182.5603,1212100.0],["2025-10-29",182.5603,185.2778,178.9537,180.2525,706300.0],["2025-10-30",180.1726,183.1398,178.8438,179.1535,543400.0],["2025-10-31",176.9855,181.2116,173.219,180.5122,313700.0],["2025-11-03",179.5631,182.1907,175.7267,180.802,301900.0],["2025-11-04",178.0745,182.5304,177.0155,178.634,197800.0],["2025-11-05",177.4851,180.0127,174.4978,175.7767,223400.0],["2025-11-06",174.6577,177.7448,173.8484,174.4978,194400.0],["2025-11-07",173.1191,178.4242,167.5043,176.5659,322400.0],["2025-11-10",177.525,179.6431,176.3861,177.565,153700.0],["2025-11-11",176.9556,179.2135,174.4579,174.8675,173200.0],["2025-11-12",174.4679,177.0355,171.3108,171.8503,175300.0],["2025-11-13",172.21,172.7395,164.3772,166.4353,309300.0],["2025-11-14",162.7288,174.1082,161.8696,171.0411,443300.0],["2025-11-17",170.5815,172.15,163.6679,166.3654,168800.0],["2025-11-18",165.1965,167.1647,162.1793,162.9186,241800.0],["2025-11-19",164.7769,171.2209,163.8977,169.2327,295600.0],["2025-11-20",169.1928,174.338,162.7987,163.7278,307700.0],["2025-11-21",163.9177,168.5134,162.8487,167.8241,208900.0],["2025-11-24",167.844,175.2272,166.0757,174.7876,323100.0],["2025-11-25",174.7176,182.92,172.7195,181.821,250600.0],["2025-11-26",181.6012,185.3877,179.5931,180.4523,174000.0],["2025-11-28",181.0318,182.3206,179.3334,180.0227,79900.0],["2025-12-01",177.0455,178.5241,173.8085,174.0982,193000.0],["2025-12-02",175.7167,177.9546,169.972,170.6414,242400.0],["2025-12-03",169.6723,171.8403,165.8659,168.4235,304900.0],["2025-12-04",168.5534,173.1291,168.5534,171.121,181800.0],["2025-12-05",171.6805,172.1001,168.0938,169.2527,176700.0],["2025-12-08",169.1528,171.8503,165.696,167.1946,265400.0],["2025-12-09",167.4944,168.8431,162.6089,162.6988,153600.0],["2025-12-10",161.9595,170.5015,161.9595,169.9321,317100.0],["2025-12-11",170.8412,175.2372,169.4226,173.8784,186300.0],["2025-12-12",175.4769,176.7258,169.4525,169.9121,240800.0],["2025-12-15",170.9412,172.4697,167.3844,169.2227,223000.0],["2025-12-16",168.2137,170.5115,165.8459,168.2337,276500.0],["2025-12-17",167.2846,169.8322,160.6607,161.4799,221800.0],["2025-12-18",164.617,170.1619,164.0476,167.5043,310000.0],["2025-12-19",166.9548,176.526,166.9548,175.6368,528100.0],["2025-12-22",176.8357,181.3815,174.4279,178.8038,335200.0],["2025-12-23",178.9937,183.0899,176.1263,178.7039,287800.0],["2025-12-24",178.594,181.4614,178.4642,180.0827,75600.0],["2025-12-26",179.9528,180.822,176.1863,179.3234,109200.0],["2025-12-29",179.3234,179.9328,176.7058,178.5641,143300.0],["2025-12-30",178.5341,179.6131,174.7776,174.8375,124300.0],["2025-12-31",175.2371,175.8865,170.9511,172.6096,248100.0],["2026-01-02",174.1781,181.3615,173.249,181.1517,206100.0],["2026-01-05",182.8001,197.9161,176.8057,197.6164,686000.0],["2026-01-06",197.6164,203.2811,192.3812,201.0132,396700.0],["2026-01-07",200.8234,203.8106,193.5701,195.0887,553000.0],["2026-01-08",196.6173,202.5018,195.1886,199.3048,345800.0],["2026-01-09",201.8025,204.2102,199.8643,201.213,420700.0],["2026-01-12",202.0822,208.5762,201.223,208.3564,274600.0],["2026-01-13",210.4544,213.042,205.8087,207.4272,178400.0],["2026-01-14",206.598,211.1038,201.5727,208.6361,261200.0],["2026-01-15",211.095,212.8742,207.5766,211.2449,273500.0],["2026-01-16",210.8651,216.3127,210.8651,214.0837,267100.0],["2026-01-20",209.1159,213.9038,208.5262,209.7456,166200.0],["2026-01-21",210.995,216.8624,207.8665,216.3027,216300.0],["2026-01-22",217.712,218.1518,210.9251,212.3344,231200.0],["2026-01-23",212.4544,213.1641,205.7174,205.9173,249700.0],["2026-01-26",205.6075,210.2054,203.8483,208.3063,127700.0],["2026-01-27",209.3858,212.7043,208.1563,211.3849,128700.0],["2026-01-28",211.8846,213.7438,204.2681,205.9273,225400.0],["2026-01-29",213.1141,220.021,209.1359,217.5421,527200.0],["2026-01-30",218.2318,224.8988,214.8833,218.4717,449300.0],["2026-02-02",196.9114,203.4085,188.0154,190.8441,1731600.0],["2026-02-03",195.0422,198.8305,188.915,194.9623,2624300.0],["2026-02-04",193.423,198.9005,186.4161,193.5229,1496300.0],["2026-02-05",192.3634,195.0522,188.6051,189.4248,1065100.0],["2026-02-06",193.8028,201.4893,193.293,199.9001,802100.0],["2026-02-09",200.08,206.3871,199.5202,204.8678,648400.0],["2026-02-10",204.1681,214.6034,200.07,211.165,892000.0],["2026-02-11",212.4244,213.0141,203.6983,206.0273,514800.0],["2026-02-12",209.5557,214.9033,202.7588,202.7988,449500.0],["2026-02-13",201.5093,207.8365,200.4798,202.5688,569200.0],["2026-02-17",204.9478,215.7629,202.0191,213.244,738300.0],["2026-02-18",212.3944,221.3404,210.8251,217.3622,701600.0],["2026-02-19",217.0523,225.4885,213.4739,224.549,611900.0],["2026-02-20",224.549,228.917,217.842,227.6776,422800.0],["2026-02-23",227.6775,227.6775,220.2409,222.18,384800.0],["2026-02-24",221.9002,227.9474,217.9819,224.0592,345100.0],["2026-02-25",227.0279,231.4958,218.5916,219.4413,511900.0],["2026-02-26",218.8315,228.897,212.6243,226.3981,772400.0],["2026-02-27",222.3699,227.3177,216.5825,226.9679,616500.0],["2026-03-02",226.8879,228.6071,221.2404,221.8502,572100.0],["2026-03-03",216.1027,219.1214,208.856,216.5026,418100.0],["2026-03-04",220.2809,225.2386,214.7034,223.6494,473200.0],["2026-03-05",217.0823,223.4994,209.8756,213.9437,389500.0],["2026-03-06",211.5148,215.583,207.6266,209.2958,356000.0],["2026-03-09",212.4744,221.8702,209.9056,217.6421,1020700.0],["2026-03-10",214.7034,223.6394,214.7034,216.3726,676600.0],["2026-03-11",216.9024,222.34,213.5239,215.2032,518600.0],["2026-03-12",210.2054,214.2036,198.9205,199.7901,717800.0],["2026-03-13",203.1686,205.4576,192.2135,194.8523,688800.0],["2026-03-16",199.2304,203.8983,193.1931,193.9927,691100.0],["2026-03-17",195.642,196.9414,189.5247,191.5238,638400.0],["2026-03-18",191.7437,194.1526,183.9772,185.1767,1015700.0],["2026-03-19",183.0176,188.5951,179.4393,182.7678,1057700.0],["2026-03-20",182.4079,183.1776,172.9022,177.2502,5698600.0],["2026-03-23",179.4992,180.7787,175.3711,175.8709,972600.0],["2026-03-24",172.0426,176.7405,168.844,175.0812,797900.0],["2026-03-25",178.9795,181.0785,177.1103,178.2398,644900.0],["2026-03-26",174.7014,177.1603,171.223,173.4919,434200.0],["2026-03-27",171.0031,172.8122,168.5941,170.8131,385100.0],["2026-03-30",172.2425,172.5723,164.0362,165.2956,820300.0],["2026-03-31",169.1839,185.7764,165.5055,184.3171,1126200.0],["2026-04-01",189.5647,195.2821,187.0159,191.7737,801900.0],["2026-04-02",186.4661,190.6142,181.5483,185.0067,385200.0],["2026-04-06",183.9972,192.3334,183.9972,190.7042,565600.0],["2026-04-07",188.1553,188.3053,183.6374,185.8064,420900.0],["2026-04-08",199.1604,212.1345,197.3512,210.8051,679900.0],["2026-04-09",209.5057,222.7098,209.5057,218.1818,416900.0],["2026-04-10",218.5117,220.1709,213.7138,217.692,332700.0],["2026-04-13",214.4935,216.5226,209.0159,214.5435,488100.0],["2026-04-14",216.8324,223.7193,216.4426,222.23,255900.0],["2026-04-15",220.65,224.79,219.0,224.64,335600.0],["2026-04-16",225.47,225.59,216.44,216.64,533200.0],["2026-04-17",222.98,232.61,222.44,226.5,706500.0],["2026-04-20",225.5,226.12,221.37,225.09,304200.0],["2026-04-21",222.59,227.99,192.74,194.34,883700.0],["2026-04-22",199.19,200.0,178.71,182.85,795400.0],["2026-04-23",182.85,188.86,180.39,183.77,499100.0],["2026-04-24",182.79,183.58,177.11,178.83,376600.0],["2026-04-27",179.18,182.64,176.55,179.94,358800.0],["2026-04-28",180.21,180.21,174.46,176.11,339100.0],["2026-04-29",174.27,176.99,159.59,160.17,933400.0],["2026-04-30",163.25,172.23,162.14,171.68,649600.0],["2026-05-01",171.27,173.34,164.36,170.91,593000.0],["2026-05-04",168.08,173.63,167.32,168.11,465600.0],["2026-05-05",172.1,179.57,168.68,177.43,576000.0],["2026-05-06",187.29,212.58,187.0,207.45,925400.0],["2026-05-07",208.49,208.96,196.79,199.45,478200.0],["2026-05-08",202.39,202.39,191.36,193.05,373500.0],["2026-05-11",193.05,195.55,190.03,191.21,364200.0],["2026-05-12",189.71,189.71,178.92,182.13,509600.0],["2026-05-13",180.2,181.81,172.72,180.53,437300.0],["2026-05-14",182.01,185.0,177.86,179.1,275400.0],["2026-05-15",174.48,176.5,169.3,169.71,324100.0],["2026-05-18",170.79,173.03,165.52,167.93,470600.0],["2026-05-19",166.42,166.42,156.22,158.66,730100.0],["2026-05-20",162.52,172.67,158.49,170.49,589300.0],["2026-05-21",168.68,175.39,164.34,173.76,519000.0],["2026-05-22",175.13,180.0,170.22,171.88,332400.0],["2026-05-26",176.36,180.75,172.4,174.02,340600.0],["2026-05-27",178.04,179.36,171.97,173.55,278900.0],["2026-05-28",171.62,178.14,171.62,176.92,297800.0],["2026-05-29",178.01,187.72,176.7,185.15,657700.0],["2026-06-01",180.56,182.46,173.41,180.32,465600.0],["2026-06-02",180.74,182.23,177.36,180.19,277300.0],["2026-06-03",179.91,179.91,173.97,176.03,381000.0],["2026-06-04",177.12,184.68,175.91,183.93,381700.0],["2026-06-05",181.37,184.73,178.8,180.56,419600.0],["2026-06-08",183.32,184.54,170.91,171.62,378700.0],["2026-06-09",174.02,180.0,167.95,178.62,480000.0],["2026-06-10",177.37,183.32,171.01,173.18,328400.0],["2026-06-11",176.57,193.28,175.97,193.16,596800.0],["2026-06-12",196.44,199.52,192.2,196.13,527400.0],["2026-06-15",201.6,208.9,198.2,198.55,625000.0],["2026-06-16",200.0,204.8,198.17,199.12,342100.0],["2026-06-17",199.82,212.51,196.03,208.17,473200.0],["2026-06-18",214.41,220.0,210.52,219.22,831300.0],["2026-06-22",218.38,220.0,211.81,215.55,371100.0],["2026-06-23",209.66,217.48,207.59,213.68,355400.0],["2026-06-24",215.0,224.63,212.1,217.68,535500.0],["2026-06-25",220.07,232.15,216.71,223.69,610400.0],["2026-06-26",220.43,226.49,218.99,219.99,1780700.0],["2026-06-29",216.21,224.43,211.89,224.23,429800.0],["2026-06-30",224.43,228.91,222.18,228.5,508300.0],["2026-07-01",228.69,234.6,223.22,228.75,552200.0],["2026-07-02",232.72,237.75,226.3,232.33,520600.0],["2026-07-06",233.975,240.56,232,238.01,412322.841964],["2026-07-07",235,236.215,216.528,221.06,496947.931716],["2026-07-08",216.5,216.67,205.229,206.52,907952.531517],["2026-07-09",212.04,217.84,209.83,214.37,439326.567834],["2026-07-10",215.98,215.98,209.08,211.3,246678.749966],["2026-07-13",209.79,211.01,202.15,205.25,564786.165943],["2026-07-14",209.6,211.39,206,208.6,260514.580896],["2026-07-15",208.5,209.82,199.52,203.95,606618.52642],["2026-07-16",199.1,201.77,195.38,197.77,372727.143223],["2026-07-17",194.95,202.81,187.95,199.61,723788.9877],["2026-07-20",201.75,204.94,194.005,194.6,327781.821862],["2026-07-21",199.47,205.55,195.71,202.53,306773.274951],["2026-07-22",199.88,204,194.41,197.08,427266.870088],["2026-07-23",194.64,199.04,192.375,197.35,380767.22491],["2026-07-24",200,202.965,194.51,195.42,384747.886862],["2026-07-27",198.49,203.51,194.435,200.93,270514.521599],["2026-07-28",200.93,201.65,193.43,199.33,471159.414904],["2026-07-29",196.09,196.47,183.2,184.98,418824.805162],["2026-07-30",189.3,192.15,184.3,191.55,292841.253112],["2026-07-31",193.61,195.56,188.34,194.39,233523.939607],["2026-08-03",197.17,207.33,197,207.11,325599.582256],["2026-08-04",212.05,215.9901,208.97,214.23,457106.948027],["2026-08-05",214.35,218.371,210.52,215.75,431573.725991],["2026-08-06",223.04,237.82,221,225.45,811232.16222],["2026-08-07",228.96,228.96,215.18,218.18,568131.439006],["2026-08-10",222.56,223.34,213.12,221.195,104731.378614],["2026-08-11",226.79,242.535,225.64,241.82,530428.310172],["2026-08-12",245.54,247.85,238.015,242.6,501126.201177],["2026-08-13",244.53,244.53,230.06,230.9,383776.133059],["2026-08-14",233.59,242.75,231.81,241.82,355153.375962]]}