{"t":"CECO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-12-02",2.8969,3.6211,2.8969,2.8969,2520.0],["1980-12-03",2.8969,3.6211,2.8969,2.8969,540.0],["1980-12-04",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-05",2.8969,3.259,2.5348,2.5348,540.0],["1980-12-08",2.5348,2.8969,1.8106,1.8106,1440.0],["1980-12-09",1.8106,1.8106,1.8106,1.8106,0.0],["1980-12-10",2.5348,3.259,2.5348,2.5348,1080.0],["1980-12-11",2.5348,3.259,2.5348,2.5348,360.0],["1980-12-12",2.5348,2.5348,2.5348,2.5348,0.0],["1980-12-15",2.8969,3.6211,2.8969,2.8969,2340.0],["1980-12-16",2.8969,3.6211,2.8969,2.8969,360.0],["1980-12-17",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-18",2.8969,3.6211,2.8969,2.8969,1080.0],["1980-12-19",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-22",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-23",2.8969,3.259,2.8969,2.8969,0.0],["1980-12-24",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-26",2.8969,3.259,2.8969,2.8969,0.0],["1980-12-29",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-30",2.8969,2.8969,2.8969,2.8969,0.0],["1980-12-31",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-02",2.8969,3.6211,2.8969,2.8969,360.0],["1981-01-05",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-06",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-07",2.8969,3.259,2.8969,2.8969,360.0],["1981-01-08",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-09",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-12",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-13",2.8969,3.259,2.5348,2.5348,180.0],["1981-01-14",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-15",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-16",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-19",2.8969,3.6211,2.8969,2.8969,1260.0],["1981-01-20",2.8969,3.6211,2.8969,2.8969,3600.0],["1981-01-21",2.8969,2.8969,2.8969,2.8969,0.0],["1981-01-22",2.8969,3.259,2.5348,2.5348,540.0],["1981-01-23",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-26",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-27",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-28",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-29",2.5348,2.5348,2.5348,2.5348,0.0],["1981-01-30",2.5348,2.5348,2.5348,2.5348,0.0],["1981-02-02",2.5348,2.5348,2.5348,2.5348,0.0],["1981-02-03",2.5348,2.5348,2.5348,2.5348,0.0],["1981-02-04",2.5348,2.5348,2.5348,2.5348,0.0],["1981-02-05",2.5348,2.8969,2.1727,2.1727,0.0],["1981-02-06",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-09",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-10",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-11",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-12",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-13",2.1727,2.7158,2.1727,2.1727,540.0],["1981-02-17",2.1727,2.8969,2.1727,2.1727,0.0],["1981-02-18",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-19",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-20",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-23",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-24",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-25",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-26",2.1727,2.1727,2.1727,2.1727,0.0],["1981-02-27",2.1727,2.5348,2.1727,2.1727,360.0],["1981-03-02",2.1727,2.8969,2.1727,2.1727,900.0],["1981-03-03",2.1727,2.1727,2.1727,2.1727,0.0],["1981-03-04",2.1727,2.8969,2.1727,2.1727,1800.0],["1981-03-05",2.1727,2.1727,2.1727,2.1727,0.0],["1981-03-06",2.1727,2.5348,2.1727,2.1727,2160.0],["1981-03-09",2.1727,2.3537,1.8106,1.8106,2340.0],["1981-03-10",1.8106,2.1727,1.4484,1.4484,180.0],["1981-03-11",1.4484,1.4484,1.4484,1.4484,0.0],["1981-03-12",1.4484,1.4484,1.4484,1.4484,0.0],["1981-03-13",1.4484,1.4484,1.4484,1.4484,0.0],["1981-03-16",1.4484,1.4484,1.4484,1.4484,0.0],["1981-03-17",1.4484,1.4484,1.4484,1.4484,0.0],["1981-03-18",2.1727,2.8969,2.1727,2.1727,4860.0],["1981-03-19",2.1727,2.8969,2.1727,2.1727,360.0],["1981-03-20",2.1727,2.1727,2.1727,2.1727,0.0],["1981-03-23",2.1727,2.1727,2.1727,2.1727,0.0],["1981-03-24",2.1727,2.8969,2.1727,2.1727,360.0],["1981-03-25",2.1727,2.1727,2.1727,2.1727,0.0],["1981-03-26",2.5348,2.8969,2.5348,2.5348,1260.0],["1981-03-27",2.5348,2.5348,2.5348,2.5348,0.0],["1981-03-30",2.5348,2.5348,2.5348,2.5348,0.0],["1981-03-31",2.5348,2.8969,2.1727,2.1727,2340.0],["1981-04-01",2.1727,2.8969,2.1727,2.1727,360.0],["1981-04-02",2.1727,2.8969,2.1727,2.1727,0.0],["1981-04-03",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-06",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-07",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-08",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-09",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-10",2.1727,2.8969,2.1727,2.1727,0.0],["1981-04-13",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-14",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-15",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-16",2.1727,2.8969,2.1727,2.1727,540.0],["1981-04-20",2.1727,2.1727,1.4484,1.4484,720.0],["1981-04-21",2.1727,2.3537,2.1727,2.1727,2340.0],["1981-04-22",2.1727,2.5348,2.1727,2.1727,1440.0],["1981-04-23",2.1727,2.5348,2.1727,2.1727,2340.0],["1981-04-24",2.1727,2.5348,2.1727,2.1727,720.0],["1981-04-27",2.1727,2.5348,2.1727,2.1727,1620.0],["1981-04-28",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-29",2.1727,2.1727,2.1727,2.1727,0.0],["1981-04-30",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-01",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-04",2.1727,2.5348,2.1727,2.1727,0.0],["1981-05-05",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-06",2.3537,2.8969,2.3537,2.3537,1440.0],["1981-05-07",2.3537,2.8969,2.1727,2.1727,540.0],["1981-05-08",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-11",2.1727,2.8969,2.1727,2.1727,540.0],["1981-05-12",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-13",2.1727,2.5348,2.1727,2.1727,180.0],["1981-05-14",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-15",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-18",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-19",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-20",2.1727,2.8969,2.1727,2.1727,540.0],["1981-05-21",2.1727,2.8969,2.1727,2.1727,540.0],["1981-05-22",2.1727,2.8969,2.1727,2.1727,1440.0],["1981-05-26",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-27",2.1727,2.1727,2.1727,2.1727,0.0],["1981-05-28",2.1727,2.8969,2.1727,2.1727,180.0],["1981-05-29",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-01",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-02",2.1727,2.8969,2.1727,2.1727,540.0],["1981-06-03",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-04",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-05",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-08",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-09",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-10",2.1727,2.8969,2.1727,2.1727,180.0],["1981-06-11",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-12",2.1727,2.1727,2.1727,2.1727,0.0],["1981-06-15",2.3537,2.8969,2.3537,2.3537,360.0],["1981-06-16",2.3537,2.8969,2.3537,2.3537,360.0],["1981-06-17",2.3537,2.8969,2.3537,2.3537,360.0],["1981-06-18",2.3537,2.8969,2.3537,2.3537,720.0],["1981-06-19",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-22",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-23",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-24",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-25",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-26",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-29",2.3537,2.3537,2.3537,2.3537,0.0],["1981-06-30",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-01",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-02",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-06",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-07",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-08",2.3537,2.8969,2.3537,2.3537,360.0],["1981-07-09",2.3537,2.8969,2.3537,2.3537,0.0],["1981-07-10",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-13",2.3537,2.8969,2.3537,2.3537,180.0],["1981-07-14",2.3537,2.8969,2.3537,2.3537,540.0],["1981-07-15",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-16",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-17",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-20",2.3537,2.8969,2.3537,2.3537,180.0],["1981-07-21",2.3537,2.8969,2.3537,2.3537,540.0],["1981-07-22",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-23",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-24",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-27",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-28",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-29",2.3537,2.3537,2.3537,2.3537,0.0],["1981-07-30",2.3537,2.8969,2.3537,2.3537,720.0],["1981-07-31",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-03",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-04",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-05",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-06",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-07",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-10",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-11",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-12",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-13",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-14",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-17",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-18",2.3537,2.3537,2.3537,2.3537,0.0],["1981-08-19",2.3537,2.7158,2.1727,2.1727,2340.0],["1981-08-20",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-21",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-24",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-25",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-26",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-27",2.1727,2.1727,2.1727,2.1727,0.0],["1981-08-28",2.1727,2.5348,2.1727,2.1727,2700.0],["1981-08-31",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-01",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-02",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-03",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-04",2.1727,2.5348,2.1727,2.1727,0.0],["1981-09-08",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-09",2.1727,2.5348,2.1727,2.1727,180.0],["1981-09-10",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-11",2.1727,2.1727,2.1727,2.1727,0.0],["1981-09-14",2.1727,2.3537,1.9916,1.9916,360.0],["1981-09-15",1.9916,2.3537,1.9916,1.9916,180.0],["1981-09-16",1.9916,2.3537,1.9916,1.9916,0.0],["1981-09-17",1.9916,2.3537,1.9916,1.9916,360.0],["1981-09-18",1.9916,1.9916,1.9916,1.9916,0.0],["1981-09-21",1.9916,2.3537,1.9916,1.9916,360.0],["1981-09-22",1.9916,2.3537,1.9916,1.9916,180.0],["1981-09-23",1.9916,1.9916,1.9916,1.9916,0.0],["1981-09-24",1.9916,1.9916,1.9916,1.9916,0.0],["1981-09-25",1.9916,1.9916,1.9916,1.9916,0.0],["1981-09-28",1.9916,2.3537,1.8106,1.8106,180.0],["1981-09-29",1.8106,1.8106,1.8106,1.8106,0.0],["1981-09-30",1.8106,1.8106,1.8106,1.8106,0.0],["1981-10-01",1.8106,2.1727,1.8106,1.8106,720.0],["1981-10-02",1.8106,1.8106,1.8106,1.8106,0.0],["1981-10-05",1.8106,1.8106,1.8106,1.8106,0.0],["1981-10-06",1.8106,2.1727,1.7502,1.7502,900.0],["1981-10-07",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-08",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-09",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-12",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-13",1.7502,2.1123,1.7502,1.7502,720.0],["1981-10-14",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-15",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-16",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-19",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-20",1.7502,1.7502,1.7502,1.7502,0.0],["1981-10-21",1.7502,1.9916,1.6295,1.6295,0.0],["1981-10-22",1.6295,1.6295,1.6295,1.6295,0.0],["1981-10-23",1.6295,1.6295,1.6295,1.6295,0.0],["1981-10-26",1.6295,1.6295,1.6295,1.6295,0.0],["1981-10-27",1.6295,1.9916,1.6295,1.6295,360.0],["1981-10-28",1.6295,1.6295,1.6295,1.6295,0.0],["1981-10-29",1.6295,1.6295,1.6295,1.6295,0.0],["1981-10-30",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-02",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-03",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-04",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-05",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-06",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-09",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-10",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-11",1.6295,1.9916,1.6295,1.6295,180.0],["1981-11-12",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-13",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-16",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-17",1.6295,1.6295,1.6295,1.6295,0.0],["1981-11-18",1.6295,1.9916,1.6295,1.6295,180.0],["1981-11-19",1.8106,2.1727,1.8106,1.8106,900.0],["1981-11-20",2.5348,3.078,2.5348,2.5348,15660.0],["1981-11-23",2.5348,3.078,2.5348,2.5348,3780.0],["1981-11-24",2.7158,3.078,2.7158,2.7158,1800.0],["1981-11-25",2.8969,3.078,2.8969,2.8969,540.0],["1981-11-27",2.8969,3.259,2.8969,2.8969,1080.0],["1981-11-30",3.078,3.259,3.078,3.078,1440.0],["1981-12-01",3.078,3.259,2.8969,2.8969,900.0],["1981-12-02",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-03",2.8969,3.259,2.8969,2.8969,180.0],["1981-12-04",3.078,3.259,3.078,3.078,180.0],["1981-12-07",3.078,3.259,2.8969,2.8969,9180.0],["1981-12-08",2.8969,3.259,2.8969,2.8969,4860.0],["1981-12-09",2.8969,3.078,2.8969,2.8969,540.0],["1981-12-10",2.8969,3.078,2.8969,2.8969,540.0],["1981-12-11",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-14",2.8969,3.078,2.8969,2.8969,540.0],["1981-12-15",2.8969,3.078,2.8969,2.8969,0.0],["1981-12-16",2.8969,3.078,2.8969,2.8969,2340.0],["1981-12-17",2.8969,3.259,2.8969,2.8969,2340.0],["1981-12-18",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-21",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-22",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-23",2.8969,2.8969,2.8969,2.8969,0.0],["1981-12-24",2.8969,3.259,2.8969,2.8969,360.0],["1981-12-28",2.8969,3.259,2.8969,2.8969,180.0],["1981-12-29",2.8969,3.259,2.8969,2.8969,540.0],["1981-12-30",2.8969,3.078,2.7158,2.7158,2340.0],["1981-12-31",2.7158,3.078,2.7158,2.7158,1800.0],["1982-01-04",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-05",2.8969,3.259,2.8969,2.8969,5940.0],["1982-01-06",2.8969,3.259,2.7158,2.7158,180.0],["1982-01-07",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-08",2.7158,3.259,2.7158,2.7158,360.0],["1982-01-11",2.7158,3.078,2.7158,2.7158,900.0],["1982-01-12",2.7158,3.078,2.7158,2.7158,180.0],["1982-01-13",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-14",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-15",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-18",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-19",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-20",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-21",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-22",2.7158,3.078,2.7158,2.7158,360.0],["1982-01-25",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-26",2.7158,3.078,2.7158,2.7158,0.0],["1982-01-27",2.7158,3.078,2.7158,2.7158,900.0],["1982-01-28",2.7158,2.7158,2.7158,2.7158,0.0],["1982-01-29",2.7158,2.8969,2.7158,2.7158,1260.0],["1982-02-01",2.7158,2.7158,2.7158,2.7158,0.0],["1982-02-02",2.7158,2.7158,2.7158,2.7158,0.0],["1982-02-03",2.7158,2.7158,2.7158,2.7158,0.0],["1982-02-04",2.7158,2.7158,2.7158,2.7158,0.0],["1982-02-05",2.7158,2.8969,2.5348,2.5348,360.0],["1982-02-08",2.5348,2.5348,2.5348,2.5348,0.0],["1982-02-09",2.5348,2.5348,2.3537,2.3537,720.0],["1982-02-10",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-11",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-12",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-16",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-17",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-18",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-19",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-22",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-23",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-24",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-25",2.3537,2.3537,2.3537,2.3537,0.0],["1982-02-26",2.3537,2.3537,2.3537,2.3537,0.0],["1982-03-01",2.3537,2.3537,2.1727,2.1727,180.0],["1982-03-02",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-03",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-04",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-05",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-08",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-09",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-10",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-11",2.1727,2.1727,2.1727,2.1727,0.0],["1982-03-12",2.1727,2.3537,2.1727,2.1727,360.0],["1982-03-15",2.1727,2.1727,1.9916,1.9916,180.0],["1982-03-16",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-17",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-18",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-19",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-22",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-23",1.9916,2.1727,1.9916,1.9916,360.0],["1982-03-24",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-25",1.9916,2.3537,1.9916,1.9916,720.0],["1982-03-26",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-29",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-30",1.9916,1.9916,1.9916,1.9916,0.0],["1982-03-31",1.9916,2.3537,1.9916,1.9916,540.0],["1982-04-01",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-02",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-05",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-06",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-07",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-08",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-12",1.9916,2.3537,1.9916,1.9916,540.0],["1982-04-13",1.9916,1.9916,1.9916,1.9916,0.0],["1982-04-14",1.9916,2.3537,1.8106,1.8106,180.0],["1982-04-15",1.8106,1.8106,1.8106,1.8106,0.0],["1982-04-16",1.8106,2.1727,1.8106,1.8106,180.0],["1982-04-19",1.8106,1.8106,1.8106,1.8106,0.0],["1982-04-20",1.8106,1.8106,1.8106,1.8106,0.0],["1982-04-21",1.8106,1.8106,1.8106,1.8106,0.0],["1982-04-22",2.1727,2.5348,2.1727,2.1727,540.0],["1982-04-23",2.1727,2.1727,2.1727,2.1727,0.0],["1982-04-26",2.1727,2.5348,2.1727,2.1727,540.0],["1982-04-27",2.1727,2.5348,2.1727,2.1727,360.0],["1982-04-28",2.1727,2.5348,2.1727,2.1727,900.0],["1982-04-29",2.1727,2.5348,2.1727,2.1727,180.0],["1982-04-30",2.1727,2.5348,1.9916,1.9916,180.0],["1982-05-03",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-04",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-05",1.9916,2.5348,1.9916,1.9916,1080.0],["1982-05-06",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-07",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-10",1.9916,2.5348,1.9916,1.9916,900.0],["1982-05-11",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-12",1.9916,2.7158,1.9916,1.9916,2160.0],["1982-05-13",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-14",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-17",1.9916,2.7158,1.9916,1.9916,540.0],["1982-05-18",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-19",1.9916,2.7158,1.9916,1.9916,540.0],["1982-05-20",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-21",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-24",1.9916,2.7158,1.9916,1.9916,900.0],["1982-05-25",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-26",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-27",1.9916,1.9916,1.9916,1.9916,0.0],["1982-05-28",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-01",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-02",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-03",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-04",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-07",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-08",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-09",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-10",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-11",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-14",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-15",1.9916,2.7158,1.9916,1.9916,900.0],["1982-06-16",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-17",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-18",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-21",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-22",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-23",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-24",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-25",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-28",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-29",1.9916,1.9916,1.9916,1.9916,0.0],["1982-06-30",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-01",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-02",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-06",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-07",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-08",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-09",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-12",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-13",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-14",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-15",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-16",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-19",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-20",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-21",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-22",1.9916,2.5348,1.9916,1.9916,720.0],["1982-07-23",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-26",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-27",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-28",1.9916,1.9916,1.9916,1.9916,0.0],["1982-07-29",1.9916,2.5348,1.9916,1.9916,900.0],["1982-07-30",1.9916,1.9916,1.9916,1.9916,0.0],["1982-08-02",1.9916,1.9916,1.9916,1.9916,0.0],["1982-08-03",1.9916,1.9916,1.9916,1.9916,0.0],["1982-08-04",1.9916,2.5348,1.9916,1.9916,360.0],["1982-08-05",1.9916,2.5348,1.9916,1.9916,720.0],["1982-08-06",1.9916,2.5348,1.9916,1.9916,180.0],["1982-08-09",1.9916,1.9916,1.9916,1.9916,0.0],["1982-08-10",1.9916,2.5348,1.9916,1.9916,540.0],["1982-08-11",1.9916,2.3537,1.8106,1.8106,540.0],["1982-08-12",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-13",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-16",1.8106,2.3537,1.8106,1.8106,540.0],["1982-08-17",1.8106,2.3537,1.8106,1.8106,1620.0],["1982-08-18",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-19",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-20",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-23",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-24",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-25",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-26",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-27",1.8106,2.3537,1.8106,1.8106,540.0],["1982-08-30",1.8106,1.8106,1.8106,1.8106,0.0],["1982-08-31",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-01",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-02",1.8106,2.3537,1.8106,1.8106,360.0],["1982-09-03",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-07",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-08",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-09",1.8106,2.3537,1.8106,1.8106,360.0],["1982-09-10",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-13",1.8106,2.3537,1.8106,1.8106,540.0],["1982-09-14",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-15",1.8106,2.3537,1.8106,1.8106,900.0],["1982-09-16",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-17",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-20",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-21",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-22",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-23",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-24",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-27",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-28",1.8106,1.8106,1.8106,1.8106,0.0],["1982-09-29",1.8106,2.3537,1.8106,1.8106,1080.0],["1982-09-30",1.8106,2.3537,1.8106,1.8106,1080.0],["1982-10-01",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-04",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-05",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-06",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-07",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-08",1.8106,2.3537,1.8106,1.8106,180.0],["1982-10-11",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-12",1.8106,2.3537,1.8106,1.8106,180.0],["1982-10-13",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-14",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-15",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-18",1.8106,1.8106,1.8106,1.8106,0.0],["1982-10-19",2.1727,2.7158,2.1727,2.1727,2160.0],["1982-10-20",2.1727,2.1727,2.1727,2.1727,0.0],["1982-10-21",2.1727,2.7158,2.1727,2.1727,540.0],["1982-10-22",2.3537,2.7158,2.3537,2.3537,5760.0],["1982-10-25",2.3537,2.7158,2.1727,2.1727,2880.0],["1982-10-26",2.3537,2.8969,2.3537,2.3537,900.0],["1982-10-27",2.7158,3.078,2.7158,2.7158,1980.0],["1982-10-28",2.7158,3.078,2.7158,2.7158,1980.0],["1982-10-29",2.7158,3.259,2.7158,2.7158,1440.0],["1982-11-01",2.7158,3.078,2.7158,2.7158,2880.0],["1982-11-02",2.8969,3.259,2.8969,2.8969,360.0],["1982-11-03",2.8969,3.078,2.7158,2.7158,360.0],["1982-11-04",2.7158,3.078,2.7158,2.7158,3060.0],["1982-11-05",2.7158,2.7158,2.7158,2.7158,0.0],["1982-11-08",2.7158,2.7158,2.7158,2.7158,0.0],["1982-11-09",2.7158,2.8969,2.5348,2.5348,1260.0],["1982-11-10",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-11",2.5348,2.8969,2.5348,2.5348,1260.0],["1982-11-12",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-15",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-16",2.5348,2.8969,2.5348,2.5348,720.0],["1982-11-17",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-18",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-19",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-22",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-23",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-24",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-26",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-29",2.5348,2.5348,2.5348,2.5348,0.0],["1982-11-30",2.5348,2.8969,2.5348,2.5348,540.0],["1982-12-01",2.5348,2.8969,2.5348,2.5348,900.0],["1982-12-02",2.5348,2.8969,2.5348,2.5348,900.0],["1982-12-03",2.5348,2.8969,2.5348,2.5348,540.0],["1982-12-06",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-07",2.5348,2.8969,2.5348,2.5348,1800.0],["1982-12-08",2.5348,2.8969,2.5348,2.5348,360.0],["1982-12-09",2.5348,2.8969,2.5348,2.5348,180.0],["1982-12-10",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-13",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-14",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-15",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-16",2.5348,2.8969,2.5348,2.5348,360.0],["1982-12-17",2.5348,2.8969,2.5348,2.5348,540.0],["1982-12-20",2.5348,2.8969,2.5348,2.5348,540.0],["1982-12-21",2.5348,3.078,2.5348,2.5348,540.0],["1982-12-22",2.5348,3.4401,2.5348,2.5348,0.0],["1982-12-23",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-27",2.5348,3.4401,2.5348,2.5348,360.0],["1982-12-28",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-29",2.5348,2.5348,2.5348,2.5348,0.0],["1982-12-30",2.5348,3.4401,2.5348,2.5348,180.0],["1982-12-31",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-03",2.5348,3.4401,2.5348,2.5348,1260.0],["1983-01-04",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-05",2.5348,3.4401,2.5348,2.5348,2340.0],["1983-01-06",2.5348,3.4401,2.5348,2.5348,1260.0],["1983-01-07",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-10",2.5348,3.4401,2.5348,2.5348,1080.0],["1983-01-11",2.5348,3.4401,2.5348,2.5348,1440.0],["1983-01-12",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-13",2.5348,3.4401,2.5348,2.5348,900.0],["1983-01-14",2.5348,3.4401,2.5348,2.5348,2340.0],["1983-01-17",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-18",2.5348,3.4401,2.5348,2.5348,2520.0],["1983-01-19",2.5348,3.4401,2.5348,2.5348,900.0],["1983-01-20",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-21",2.5348,3.4401,2.5348,2.5348,360.0],["1983-01-24",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-25",2.5348,3.6211,2.5348,2.5348,2160.0],["1983-01-26",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-27",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-28",2.5348,2.5348,2.5348,2.5348,0.0],["1983-01-31",2.5348,3.6211,2.5348,2.5348,1440.0],["1983-02-01",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-02",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-03",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-04",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-07",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-08",2.5348,3.6211,2.5348,2.5348,540.0],["1983-02-09",2.5348,3.6211,2.5348,2.5348,540.0],["1983-02-10",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-11",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-14",2.5348,3.6211,2.5348,2.5348,540.0],["1983-02-15",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-16",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-17",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-18",2.5348,3.6211,2.5348,2.5348,1080.0],["1983-02-22",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-23",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-24",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-25",2.5348,2.5348,2.5348,2.5348,0.0],["1983-02-28",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-01",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-02",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-03",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-04",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-07",2.5348,3.259,2.5348,2.5348,180.0],["1983-03-08",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-09",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-10",2.5348,3.259,2.5348,2.5348,180.0],["1983-03-11",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-14",2.5348,3.6211,2.5348,2.5348,360.0],["1983-03-15",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-16",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-17",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-18",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-21",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-22",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-23",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-24",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-25",2.5348,2.5348,2.5348,2.5348,0.0],["1983-03-28",2.7158,3.6211,2.7158,2.7158,360.0],["1983-03-29",2.7158,2.7158,2.7158,2.7158,0.0],["1983-03-30",2.7158,2.7158,2.7158,2.7158,0.0],["1983-03-31",2.7158,2.7158,2.7158,2.7158,0.0],["1983-04-04",2.7158,2.7158,2.7158,2.7158,0.0],["1983-04-05",2.7158,2.7158,2.7158,2.7158,0.0],["1983-04-06",2.7158,2.7158,2.7158,2.7158,0.0],["1983-04-07",2.7158,3.6211,2.5348,2.5348,540.0],["1983-04-08",2.5348,2.5348,2.5348,2.5348,0.0],["1983-04-11",2.5348,2.5348,2.5348,2.5348,0.0],["1983-04-12",2.5348,3.6211,2.5348,2.5348,1800.0],["1983-04-13",2.5348,2.5348,2.5348,2.5348,0.0],["1983-04-14",2.5348,3.6211,2.5348,2.5348,540.0],["1983-04-15",2.5348,3.6211,2.5348,2.5348,2160.0],["1983-04-18",3.6211,4.3453,3.6211,3.6211,540.0],["1983-04-19",3.6211,4.3453,3.6211,3.6211,180.0],["1983-04-20",3.9832,4.7075,3.9832,3.9832,900.0],["1983-04-21",3.9832,4.7075,3.9832,3.9832,3960.0],["1983-04-22",3.9832,4.3453,3.9832,3.9832,0.0],["1983-04-25",3.9832,4.3453,3.6211,3.6211,3960.0],["1983-04-26",3.6211,4.3453,3.6211,3.6211,1260.0],["1983-04-27",3.6211,4.3453,3.6211,3.6211,2340.0],["1983-04-28",3.6211,3.6211,3.6211,3.6211,0.0],["1983-04-29",3.6211,4.3453,3.6211,3.6211,0.0],["1983-05-02",3.6211,3.6211,3.6211,3.6211,0.0],["1983-05-03",3.6211,4.3453,3.6211,3.6211,180.0],["1983-05-04",3.9832,4.3453,3.9832,3.9832,1260.0],["1983-05-05",4.3453,5.0696,4.3453,4.3453,1440.0],["1983-05-06",5.0696,5.7938,5.0696,5.0696,3420.0],["1983-05-09",5.0696,5.4317,5.0696,5.0696,540.0],["1983-05-10",5.0696,5.4317,5.0696,5.0696,360.0],["1983-05-11",5.0696,5.4317,5.0696,5.0696,900.0],["1983-05-12",5.0696,5.4317,4.7075,4.7075,900.0],["1983-05-13",4.7075,5.4317,4.7075,4.7075,180.0],["1983-05-16",4.7075,5.4317,4.7075,4.7075,180.0],["1983-05-17",4.7075,5.4317,4.7075,4.7075,360.0],["1983-05-18",4.7075,4.7075,4.7075,4.7075,0.0],["1983-05-19",4.7075,5.4317,4.7075,4.7075,0.0],["1983-05-20",4.7075,4.7075,4.7075,4.7075,0.0],["1983-05-23",4.7075,4.7075,4.7075,4.7075,0.0],["1983-05-24",4.7075,5.4317,4.7075,4.7075,180.0],["1983-05-25",4.7075,5.4317,4.7075,4.7075,720.0],["1983-05-26",4.7075,4.7075,4.7075,4.7075,0.0],["1983-05-27",4.7075,4.7075,4.7075,4.7075,0.0],["1983-05-31",4.7075,5.4317,4.7075,4.7075,360.0],["1983-06-01",4.7075,5.4317,4.7075,4.7075,900.0],["1983-06-02",4.7075,4.7075,4.7075,4.7075,0.0],["1983-06-03",4.7075,4.7075,4.7075,4.7075,0.0],["1983-06-06",4.7075,5.4317,4.7075,4.7075,0.0],["1983-06-07",4.7075,5.4317,4.7075,4.7075,900.0],["1983-06-08",4.7075,4.7075,4.7075,4.7075,0.0],["1983-06-09",4.7075,5.0696,4.7075,4.7075,1080.0],["1983-06-10",4.7075,5.0696,4.7075,4.7075,1620.0],["1983-06-13",4.7075,5.0696,4.7075,4.7075,1440.0],["1983-06-14",4.7075,5.0696,4.7075,4.7075,1800.0],["1983-06-15",4.7075,5.0696,4.7075,4.7075,1260.0],["1983-06-16",4.7075,4.7075,4.7075,4.7075,0.0],["1983-06-17",4.7075,5.7938,4.7075,4.7075,1980.0],["1983-06-20",5.7938,6.518,5.7938,5.7938,5760.0],["1983-06-21",5.7938,6.518,5.7938,5.7938,3600.0],["1983-06-22",5.7938,6.518,5.4317,5.4317,3420.0],["1983-06-23",5.4317,5.4317,5.4317,5.4317,0.0],["1983-06-24",5.4317,6.518,5.4317,5.4317,360.0],["1983-06-27",5.4317,6.1559,5.4317,5.4317,1440.0],["1983-06-28",5.4317,5.4317,5.4317,5.4317,0.0],["1983-06-29",5.4317,6.518,5.4317,5.4317,540.0],["1983-06-30",5.4317,6.518,5.4317,5.4317,180.0],["1983-07-01",5.4317,6.518,5.4317,5.4317,180.0],["1983-07-05",5.4317,5.4317,5.4317,5.4317,0.0],["1983-07-06",5.7938,6.518,5.7938,5.7938,1440.0],["1983-07-07",5.7938,6.518,5.7938,5.7938,720.0],["1983-07-08",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-11",5.7938,6.518,5.7938,5.7938,1260.0],["1983-07-12",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-13",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-14",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-15",5.7938,6.518,5.7938,5.7938,360.0],["1983-07-18",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-19",5.7938,6.518,5.7938,5.7938,720.0],["1983-07-20",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-21",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-22",5.7938,6.518,5.7938,5.7938,540.0],["1983-07-25",5.7938,6.518,5.7938,5.7938,3600.0],["1983-07-26",5.7938,6.518,5.7938,5.7938,1260.0],["1983-07-27",5.7938,6.518,5.7938,5.7938,360.0],["1983-07-28",5.7938,5.7938,5.7938,5.7938,0.0],["1983-07-29",5.7938,6.1559,5.4317,5.4317,180.0],["1983-08-01",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-02",5.4317,6.1559,5.4317,5.4317,720.0],["1983-08-03",5.4317,6.1559,5.4317,5.4317,540.0],["1983-08-04",5.4317,6.1559,5.4317,5.4317,360.0],["1983-08-05",5.4317,6.1559,5.4317,5.4317,540.0],["1983-08-08",5.4317,6.1559,5.4317,5.4317,360.0],["1983-08-09",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-10",5.4317,6.1559,5.4317,5.4317,540.0],["1983-08-11",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-12",5.4317,6.1559,5.4317,5.4317,720.0],["1983-08-15",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-16",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-17",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-18",5.4317,6.1559,5.4317,5.4317,720.0],["1983-08-19",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-22",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-23",5.4317,6.1559,5.4317,5.4317,1620.0],["1983-08-24",5.4317,5.4317,5.4317,5.4317,0.0],["1983-08-25",5.4317,5.7938,5.0696,5.0696,540.0],["1983-08-26",5.0696,5.0696,5.0696,5.0696,0.0],["1983-08-29",5.0696,5.7938,5.0696,5.0696,0.0],["1983-08-30",5.0696,5.7938,5.0696,5.0696,180.0],["1983-08-31",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-01",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-02",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-06",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-07",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-08",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-09",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-12",5.0696,5.0696,5.0696,5.0696,0.0],["1983-09-13",5.0696,5.7938,5.0696,5.0696,1080.0],["1983-09-14",5.4317,6.1559,5.4317,5.4317,1620.0],["1983-09-15",5.4317,5.4317,5.4317,5.4317,0.0],["1983-09-16",5.4317,6.1559,5.4317,5.4317,1440.0],["1983-09-19",5.4317,6.1559,5.0696,5.0696,180.0],["1983-09-20",5.0696,6.1559,5.0696,5.0696,540.0],["1983-09-21",5.7938,6.518,5.7938,5.7938,8820.0],["1983-09-22",5.7938,6.518,5.7938,5.7938,900.0],["1983-09-23",5.7938,6.518,5.7938,5.7938,3600.0],["1983-09-26",6.1559,6.8801,6.1559,6.1559,4860.0],["1983-09-27",6.1559,6.8801,6.1559,6.1559,2520.0],["1983-09-28",6.1559,6.8801,6.1559,6.1559,360.0],["1983-09-29",6.1559,6.8801,6.1559,6.1559,1260.0],["1983-09-30",6.1559,6.1559,6.1559,6.1559,0.0],["1983-10-03",6.1559,6.8801,6.1559,6.1559,540.0],["1983-10-04",6.1559,6.8801,5.7938,5.7938,180.0],["1983-10-05",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-06",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-07",5.7938,6.8801,5.7938,5.7938,540.0],["1983-10-10",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-11",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-12",5.7938,6.8801,5.7938,5.7938,900.0],["1983-10-13",5.7938,6.8801,5.7938,5.7938,1440.0],["1983-10-14",5.7938,6.8801,5.7938,5.7938,1440.0],["1983-10-17",5.7938,6.8801,5.7938,5.7938,180.0],["1983-10-18",5.7938,6.8801,5.7938,5.7938,180.0],["1983-10-19",5.7938,6.8801,5.7938,5.7938,1080.0],["1983-10-20",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-21",5.7938,5.7938,5.7938,5.7938,0.0],["1983-10-24",5.7938,6.8801,5.7938,5.7938,0.0],["1983-10-25",5.7938,6.8801,5.7938,5.7938,1260.0],["1983-10-26",5.7938,6.8801,5.7938,5.7938,180.0],["1983-10-27",5.7938,6.8801,5.7938,5.7938,180.0],["1983-10-28",5.7938,6.8801,5.7938,5.7938,2700.0],["1983-10-31",5.7938,6.518,5.7938,5.7938,180.0],["1983-11-01",5.7938,6.8801,5.7938,5.7938,2160.0],["1983-11-02",5.7938,6.8801,5.7938,5.7938,360.0],["1983-11-03",5.7938,6.8801,5.7938,5.7938,540.0],["1983-11-04",5.7938,5.7938,5.7938,5.7938,0.0],["1983-11-07",5.7938,6.518,5.7938,5.7938,540.0],["1983-11-08",5.7938,6.518,5.4317,5.4317,540.0],["1983-11-09",5.4317,6.518,5.4317,5.4317,0.0],["1983-11-10",5.4317,6.518,5.4317,5.4317,180.0],["1983-11-11",5.4317,5.4317,5.4317,5.4317,0.0],["1983-11-14",5.4317,6.1559,5.4317,5.4317,720.0],["1983-11-15",5.4317,5.4317,5.4317,5.4317,0.0],["1983-11-16",5.4317,5.4317,5.4317,5.4317,0.0],["1983-11-17",5.4317,6.1559,5.4317,5.4317,360.0],["1983-11-18",5.4317,5.4317,5.4317,5.4317,0.0],["1983-11-21",5.4317,5.4317,5.4317,5.4317,0.0],["1983-11-22",5.4317,6.1559,5.4317,5.4317,180.0],["1983-11-23",5.4317,6.1559,5.4317,5.4317,360.0],["1983-11-25",5.4317,6.1559,5.4317,5.4317,1800.0],["1983-11-28",5.4317,5.7938,5.0696,5.0696,0.0],["1983-11-29",5.0696,5.0696,5.0696,5.0696,0.0],["1983-11-30",5.0696,5.0696,5.0696,5.0696,0.0],["1983-12-01",5.0696,5.7938,5.0696,5.0696,180.0],["1983-12-02",5.0696,5.4317,4.7075,4.7075,540.0],["1983-12-05",4.7075,5.4317,4.7075,4.7075,360.0],["1983-12-06",4.7075,5.4317,4.7075,4.7075,360.0],["1983-12-07",4.7075,5.4317,4.7075,4.7075,2520.0],["1983-12-08",4.7075,5.4317,4.7075,4.7075,360.0],["1983-12-09",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-12",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-13",4.7075,5.4317,4.7075,4.7075,900.0],["1983-12-14",4.7075,5.4317,4.7075,4.7075,360.0],["1983-12-15",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-16",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-19",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-20",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-21",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-22",4.7075,5.0696,4.7075,4.7075,180.0],["1983-12-23",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-27",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-28",4.7075,4.7075,4.7075,4.7075,0.0],["1983-12-29",4.7075,5.0696,4.3453,4.3453,180.0],["1983-12-30",4.3453,4.3453,3.9832,3.9832,2160.0],["1984-01-03",3.9832,3.9832,3.9832,3.9832,0.0],["1984-01-04",3.9832,4.7075,3.9832,3.9832,7020.0],["1984-01-05",4.1643,5.0696,4.1643,4.1643,1080.0],["1984-01-06",4.1643,4.1643,4.1643,4.1643,0.0],["1984-01-09",4.1643,4.1643,4.1643,4.1643,0.0],["1984-01-10",4.1643,4.1643,4.1643,4.1643,0.0],["1984-01-11",4.1643,4.1643,4.1643,4.1643,0.0],["1984-01-12",4.1643,4.1643,4.1643,4.1643,0.0],["1984-01-13",4.3453,5.0696,4.3453,4.3453,1080.0],["1984-01-16",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-17",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-18",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-19",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-20",4.3453,5.0696,4.3453,4.3453,540.0],["1984-01-23",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-24",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-25",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-26",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-27",4.3453,4.3453,4.3453,4.3453,0.0],["1984-01-30",4.3453,5.0696,4.3453,4.3453,900.0],["1984-01-31",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-01",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-02",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-03",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-06",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-07",4.3453,4.3453,4.3453,4.3453,0.0],["1984-02-08",4.3453,4.7075,3.9832,3.9832,1440.0],["1984-02-09",3.9832,4.7075,3.9832,3.9832,540.0],["1984-02-10",3.9832,3.9832,3.9832,3.9832,0.0],["1984-02-13",3.9832,3.9832,3.9832,3.9832,0.0],["1984-02-14",3.9832,4.3453,3.6211,3.6211,180.0],["1984-02-15",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-16",3.6211,4.3453,3.6211,3.6211,180.0],["1984-02-17",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-21",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-22",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-23",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-24",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-27",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-28",3.6211,3.6211,3.6211,3.6211,0.0],["1984-02-29",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-01",3.6211,4.3453,3.6211,3.6211,0.0],["1984-03-02",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-05",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-06",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-07",3.6211,4.3453,3.6211,3.6211,540.0],["1984-03-08",3.6211,3.9832,3.6211,3.6211,540.0],["1984-03-09",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-12",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-13",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-14",3.6211,3.9832,3.6211,3.6211,180.0],["1984-03-15",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-16",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-19",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-20",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-21",3.6211,3.9832,3.6211,3.6211,0.0],["1984-03-22",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-23",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-26",3.6211,3.6211,3.6211,3.6211,0.0],["1984-03-27",3.6211,3.9832,3.6211,3.6211,540.0],["1984-03-28",3.6211,3.9832,3.259,3.259,360.0],["1984-03-29",3.259,3.259,3.259,3.259,0.0],["1984-03-30",3.259,3.259,3.259,3.259,0.0],["1984-04-02",3.259,3.9832,3.259,3.259,0.0],["1984-04-03",3.259,3.259,3.259,3.259,0.0],["1984-04-04",3.259,3.259,3.259,3.259,0.0],["1984-04-05",3.259,3.9832,3.259,3.259,1800.0],["1984-04-06",3.259,3.259,3.259,3.259,0.0],["1984-04-09",3.259,3.259,3.259,3.259,0.0],["1984-04-10",3.6211,3.9832,3.6211,3.6211,1080.0],["1984-04-11",3.6211,4.7075,3.6211,3.6211,2340.0],["1984-04-12",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-13",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-16",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-17",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-18",3.6211,4.7075,3.6211,3.6211,360.0],["1984-04-19",3.6211,4.7075,3.6211,3.6211,0.0],["1984-04-23",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-24",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-25",3.6211,3.9832,3.6211,3.6211,180.0],["1984-04-26",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-27",3.6211,3.6211,3.6211,3.6211,0.0],["1984-04-30",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-01",3.6211,4.3453,3.6211,3.6211,900.0],["1984-05-02",3.6211,4.7075,3.6211,3.6211,360.0],["1984-05-03",3.6211,4.3453,3.6211,3.6211,900.0],["1984-05-04",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-07",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-08",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-09",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-10",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-11",3.6211,3.9832,3.259,3.259,900.0],["1984-05-14",3.259,3.259,3.259,3.259,0.0],["1984-05-15",3.259,3.259,3.259,3.259,0.0],["1984-05-16",3.259,3.9832,3.259,3.259,900.0],["1984-05-17",3.259,3.259,3.259,3.259,0.0],["1984-05-18",3.259,3.9832,2.8969,2.8969,540.0],["1984-05-21",2.8969,3.6211,2.8969,2.8969,180.0],["1984-05-22",3.4401,3.9832,3.4401,3.4401,1620.0],["1984-05-23",3.6211,3.9832,3.6211,3.6211,2340.0],["1984-05-24",3.6211,4.3453,3.6211,3.6211,1800.0],["1984-05-25",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-29",3.6211,3.6211,3.6211,3.6211,0.0],["1984-05-30",3.9832,4.7075,3.9832,3.9832,3960.0],["1984-05-31",3.9832,4.7075,3.9832,3.9832,1440.0],["1984-06-01",3.9832,4.7075,3.9832,3.9832,540.0],["1984-06-04",3.9832,4.7075,3.9832,3.9832,540.0],["1984-06-05",3.9832,4.7075,3.9832,3.9832,1260.0],["1984-06-06",3.9832,4.7075,3.8022,3.8022,360.0],["1984-06-07",3.8022,4.3453,3.6211,3.6211,720.0],["1984-06-08",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-11",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-12",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-13",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-14",3.6211,4.3453,3.6211,3.6211,540.0],["1984-06-15",3.6211,4.3453,3.6211,3.6211,900.0],["1984-06-18",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-19",3.6211,3.6211,3.6211,3.6211,0.0],["1984-06-20",3.6211,3.9832,3.259,3.259,180.0],["1984-06-21",3.259,3.9832,3.259,3.259,180.0],["1984-06-22",3.259,3.259,3.259,3.259,0.0],["1984-06-25",3.259,3.259,3.259,3.259,0.0],["1984-06-26",3.259,3.259,3.259,3.259,0.0],["1984-06-27",3.259,3.259,3.259,3.259,0.0],["1984-06-28",3.259,3.259,3.259,3.259,0.0],["1984-06-29",3.259,3.259,3.259,3.259,0.0],["1984-07-02",3.259,4.3453,3.259,3.259,540.0],["1984-07-03",3.259,3.259,3.259,3.259,0.0],["1984-07-05",3.259,3.259,3.259,3.259,0.0],["1984-07-06",3.259,3.259,3.259,3.259,0.0],["1984-07-09",3.259,3.259,3.259,3.259,0.0],["1984-07-10",3.259,3.259,3.259,3.259,0.0],["1984-07-11",3.259,3.259,3.259,3.259,0.0],["1984-07-12",3.259,4.3453,3.259,3.259,0.0],["1984-07-13",3.259,3.259,3.259,3.259,0.0],["1984-07-16",3.259,3.259,3.259,3.259,0.0],["1984-07-17",3.259,3.259,3.259,3.259,0.0],["1984-07-18",3.259,3.259,3.259,3.259,0.0],["1984-07-19",3.259,3.259,3.259,3.259,0.0],["1984-07-20",3.259,3.259,3.259,3.259,0.0],["1984-07-23",3.259,3.9832,3.259,3.259,540.0],["1984-07-24",3.259,3.259,3.259,3.259,0.0],["1984-07-25",3.259,3.9832,3.259,3.259,0.0],["1984-07-26",3.259,3.6211,2.8969,2.8969,1440.0],["1984-07-27",2.8969,2.8969,2.8969,2.8969,0.0],["1984-07-30",2.8969,2.8969,2.8969,2.8969,0.0],["1984-07-31",2.8969,3.259,2.5348,2.5348,180.0],["1984-08-01",2.5348,3.6211,2.5348,2.5348,360.0],["1984-08-02",2.5348,2.5348,2.5348,2.5348,0.0],["1984-08-03",2.5348,2.5348,2.5348,2.5348,0.0],["1984-08-06",2.5348,2.5348,2.5348,2.5348,0.0],["1984-08-07",2.8969,3.6211,2.8969,2.8969,180.0],["1984-08-08",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-09",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-10",2.8969,3.6211,2.8969,2.8969,0.0],["1984-08-13",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-14",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-15",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-16",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-17",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-20",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-21",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-22",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-23",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-24",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-27",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-28",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-29",2.8969,3.4401,2.8969,2.8969,540.0],["1984-08-30",2.8969,2.8969,2.8969,2.8969,0.0],["1984-08-31",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-04",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-05",2.8969,3.4401,2.8969,2.8969,540.0],["1984-09-06",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-07",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-10",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-11",2.8969,3.4401,2.8969,2.8969,180.0],["1984-09-12",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-13",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-14",3.078,3.6211,3.078,3.078,1260.0],["1984-09-17",3.078,3.078,3.078,3.078,0.0],["1984-09-18",3.078,3.078,3.078,3.078,0.0],["1984-09-19",3.078,3.078,3.078,3.078,0.0],["1984-09-20",3.078,3.4401,2.8969,2.8969,540.0],["1984-09-21",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-24",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-25",2.8969,3.6211,2.8969,2.8969,540.0],["1984-09-26",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-27",2.8969,2.8969,2.8969,2.8969,0.0],["1984-09-28",2.8969,2.8969,2.8969,2.8969,0.0],["1984-10-01",3.259,3.6211,3.259,3.259,360.0],["1984-10-02",3.259,3.9832,3.259,3.259,540.0],["1984-10-03",3.259,3.259,3.259,3.259,0.0],["1984-10-04",3.259,3.259,3.259,3.259,0.0],["1984-10-05",3.259,3.259,3.259,3.259,0.0],["1984-10-08",3.259,3.9832,3.259,3.259,1440.0],["1984-10-09",3.259,3.259,3.259,3.259,0.0],["1984-10-10",3.259,3.259,3.259,3.259,0.0],["1984-10-11",3.259,3.259,3.259,3.259,0.0],["1984-10-12",3.259,3.9832,3.259,3.259,180.0],["1984-10-15",3.259,3.4401,3.078,3.078,360.0],["1984-10-16",3.078,3.078,3.078,3.078,0.0],["1984-10-17",3.078,3.078,3.078,3.078,0.0],["1984-10-18",3.078,3.078,3.078,3.078,0.0],["1984-10-19",3.078,3.078,3.078,3.078,0.0],["1984-10-22",3.078,3.078,3.078,3.078,0.0],["1984-10-23",3.078,3.259,2.7158,2.7158,2520.0],["1984-10-24",2.7158,3.259,2.7158,2.7158,360.0],["1984-10-25",2.7158,2.8969,2.3537,2.3537,1800.0],["1984-10-26",2.3537,2.3537,2.3537,2.3537,0.0],["1984-10-29",2.3537,2.3537,2.3537,2.3537,0.0],["1984-10-30",2.3537,2.3537,2.3537,2.3537,0.0],["1984-10-31",2.3537,2.3537,2.3537,2.3537,0.0],["1984-11-01",2.3537,2.3537,2.3537,2.3537,0.0],["1984-11-02",2.3537,2.3537,2.3537,2.3537,0.0],["1984-11-05",2.7158,2.9573,2.7158,2.7158,360.0],["1984-11-06",2.7158,2.7158,2.7158,2.7158,0.0],["1984-11-07",2.7158,3.078,2.7158,2.7158,1800.0],["1984-11-08",2.7158,2.7158,2.7158,2.7158,0.0],["1984-11-09",2.7158,3.259,2.7158,2.7158,3060.0],["1984-11-12",2.7158,3.6211,2.5348,2.5348,360.0],["1984-11-13",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-14",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-15",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-16",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-19",2.5348,3.6211,2.5348,2.5348,720.0],["1984-11-20",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-21",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-23",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-26",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-27",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-28",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-29",2.5348,2.5348,2.5348,2.5348,0.0],["1984-11-30",2.5348,2.5348,2.5348,2.5348,0.0],["1984-12-03",2.5348,2.5348,2.5348,2.5348,0.0],["1984-12-04",2.5348,2.7762,2.5348,2.5348,360.0],["1984-12-05",2.5348,2.7762,2.1727,2.1727,540.0],["1984-12-06",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-07",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-10",2.1727,2.7158,1.8106,1.8106,360.0],["1984-12-11",1.8106,1.8106,1.8106,1.8106,0.0],["1984-12-12",1.8106,1.8106,1.8106,1.8106,0.0],["1984-12-13",2.1727,2.7762,2.1727,2.1727,1620.0],["1984-12-14",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-17",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-18",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-19",2.1727,2.1727,2.1727,2.1727,0.0],["1984-12-20",2.3537,2.8969,2.3537,2.3537,0.0],["1984-12-21",2.3537,2.3537,2.3537,2.3537,0.0],["1984-12-24",2.3537,2.8969,2.3537,2.3537,2160.0],["1984-12-26",2.3537,2.3537,2.3537,2.3537,0.0],["1984-12-27",2.3537,2.8969,2.3537,2.3537,0.0],["1984-12-28",2.3537,2.3537,2.3537,2.3537,0.0],["1984-12-31",2.5348,2.7158,2.5348,2.5348,360.0],["1985-01-02",2.5348,2.5348,2.5348,2.5348,0.0],["1985-01-03",2.5348,2.5348,2.5348,2.5348,0.0],["1985-01-04",2.5348,2.5348,2.5348,2.5348,0.0],["1985-01-07",2.5348,2.7158,2.3537,2.3537,540.0],["1985-01-08",2.3537,2.3537,2.3537,2.3537,0.0],["1985-01-09",2.3537,2.3537,2.3537,2.3537,0.0],["1985-01-10",2.8969,3.4401,2.8969,2.8969,1980.0],["1985-01-11",2.8969,2.8969,2.8969,2.8969,0.0],["1985-01-14",3.259,3.8022,3.259,3.259,540.0],["1985-01-15",3.6211,3.9832,3.6211,3.6211,1440.0],["1985-01-16",3.6211,3.8022,3.259,3.259,360.0],["1985-01-17",3.259,3.8022,3.259,3.259,540.0],["1985-01-18",3.259,3.259,3.259,3.259,0.0],["1985-01-21",3.259,3.8022,3.259,3.259,360.0],["1985-01-22",3.259,3.8022,3.259,3.259,360.0],["1985-01-23",3.259,3.259,3.259,3.259,0.0],["1985-01-24",3.259,3.259,3.259,3.259,0.0],["1985-01-25",3.6211,4.1643,3.6211,3.6211,540.0],["1985-01-28",3.9832,4.3453,3.9832,3.9832,540.0],["1985-01-29",3.9832,3.9832,3.9832,3.9832,0.0],["1985-01-30",4.1643,4.7075,4.1643,4.1643,180.0],["1985-01-31",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-01",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-04",4.1643,4.7075,4.1643,4.1643,180.0],["1985-02-05",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-06",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-07",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-08",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-11",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-12",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-13",4.1643,4.1643,4.1643,4.1643,0.0],["1985-02-14",4.1643,4.5264,3.9832,3.9832,540.0],["1985-02-15",3.9832,3.9832,3.9832,3.9832,0.0],["1985-02-19",3.9832,4.3453,3.8022,3.8022,360.0],["1985-02-20",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-21",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-22",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-25",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-26",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-27",3.8022,3.8022,3.8022,3.8022,0.0],["1985-02-28",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-01",3.8022,4.3453,3.8022,3.8022,0.0],["1985-03-04",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-05",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-06",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-07",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-08",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-11",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-12",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-13",3.8022,4.3453,3.8022,3.8022,180.0],["1985-03-14",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-15",3.8022,3.8022,3.8022,3.8022,0.0],["1985-03-18",4.1643,4.7075,4.1643,4.1643,1260.0],["1985-03-19",4.1643,4.7075,4.1643,4.1643,1440.0],["1985-03-20",4.7075,5.2506,4.7075,4.7075,2340.0],["1985-03-21",5.6127,6.1559,5.6127,5.6127,4680.0],["1985-03-22",6.518,6.8801,6.518,6.518,8460.0],["1985-03-25",6.518,7.2422,6.518,6.518,2700.0],["1985-03-26",6.518,7.2422,6.518,6.518,6120.0],["1985-03-27",6.6991,7.4233,6.6991,6.6991,1260.0],["1985-03-28",6.6991,6.6991,6.6991,6.6991,0.0],["1985-03-29",6.6991,7.2422,6.6991,6.6991,180.0],["1985-04-01",6.6991,6.6991,6.6991,6.6991,0.0],["1985-04-02",6.6991,7.2422,6.6991,6.6991,540.0],["1985-04-03",6.6991,7.2422,6.6991,6.6991,180.0],["1985-04-04",6.6991,7.2422,6.6991,6.6991,0.0],["1985-04-08",6.6991,6.6991,6.6991,6.6991,0.0],["1985-04-09",6.6991,6.6991,6.6991,6.6991,0.0],["1985-04-10",6.6991,7.2422,6.6991,6.6991,180.0],["1985-04-11",6.6991,6.8801,6.1559,6.1559,1620.0],["1985-04-12",6.1559,6.8801,6.1559,6.1559,540.0],["1985-04-15",6.1559,6.518,6.1559,6.1559,180.0],["1985-04-16",6.1559,6.1559,6.1559,6.1559,0.0],["1985-04-17",6.1559,6.518,5.7938,5.7938,2160.0],["1985-04-18",5.9749,6.518,5.9749,5.9749,2700.0],["1985-04-19",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-22",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-23",5.9749,6.518,5.9749,5.9749,540.0],["1985-04-24",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-25",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-26",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-29",5.9749,5.9749,5.9749,5.9749,0.0],["1985-04-30",5.9749,5.9749,5.9749,5.9749,0.0],["1985-05-01",5.9749,5.9749,5.9749,5.9749,0.0],["1985-05-02",6.6991,7.4233,6.6991,6.6991,4500.0],["1985-05-03",6.6991,6.6991,6.6991,6.6991,0.0],["1985-05-06",6.6991,6.6991,6.6991,6.6991,0.0],["1985-05-07",6.6991,7.4233,6.6991,6.6991,180.0],["1985-05-08",6.6991,7.2422,6.6991,6.6991,540.0],["1985-05-09",6.6991,7.2422,6.6991,6.6991,540.0],["1985-05-10",6.6991,7.2422,6.6991,6.6991,180.0],["1985-05-13",6.6991,7.2422,6.337,6.337,360.0],["1985-05-14",6.337,7.2422,6.1559,6.1559,1080.0],["1985-05-15",6.1559,6.8801,6.1559,6.1559,360.0],["1985-05-16",6.1559,6.8801,6.1559,6.1559,1260.0],["1985-05-17",6.1559,6.518,5.7938,5.7938,360.0],["1985-05-20",5.7938,6.518,5.7938,5.7938,1260.0],["1985-05-21",5.7938,5.7938,5.7938,5.7938,0.0],["1985-05-22",5.7938,5.7938,5.7938,5.7938,0.0],["1985-05-23",5.7938,5.7938,5.7938,5.7938,0.0],["1985-05-24",5.7938,6.518,5.7938,5.7938,180.0],["1985-05-28",5.7938,6.518,5.7938,5.7938,0.0],["1985-05-29",5.7938,5.7938,5.7938,5.7938,0.0],["1985-05-30",5.7938,6.518,5.7938,5.7938,720.0],["1985-05-31",5.7938,5.7938,5.7938,5.7938,0.0],["1985-06-03",5.7938,6.518,5.7938,5.7938,180.0],["1985-06-04",5.7938,5.7938,5.7938,5.7938,0.0],["1985-06-05",5.7938,5.7938,5.7938,5.7938,0.0],["1985-06-06",5.7938,5.7938,5.2506,5.2506,1620.0],["1985-06-07",5.2506,5.2506,5.2506,5.2506,0.0],["1985-06-10",5.2506,5.2506,5.2506,5.2506,0.0],["1985-06-11",5.2506,5.2506,5.2506,5.2506,0.0],["1985-06-12",5.2506,5.6127,4.7075,4.7075,540.0],["1985-06-13",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-14",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-17",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-18",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-19",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-20",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-21",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-24",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-25",4.7075,5.6127,4.7075,4.7075,0.0],["1985-06-26",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-27",4.7075,4.7075,4.7075,4.7075,0.0],["1985-06-28",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-01",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-02",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-03",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-05",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-08",4.7075,5.6127,4.7075,4.7075,360.0],["1985-07-09",4.7075,4.7075,4.7075,4.7075,0.0],["1985-07-10",4.7075,5.6127,4.5264,4.5264,540.0],["1985-07-11",4.5264,5.6127,4.5264,4.5264,180.0],["1985-07-12",4.5264,4.5264,4.5264,4.5264,0.0],["1985-07-15",4.5264,5.6127,4.5264,4.5264,540.0],["1985-07-16",4.5264,5.6127,4.5264,4.5264,540.0],["1985-07-17",4.5264,4.5264,4.5264,4.5264,0.0],["1985-07-18",4.5264,5.6127,4.3453,4.3453,540.0],["1985-07-19",4.3453,4.3453,4.3453,4.3453,0.0],["1985-07-22",4.3453,4.3453,4.3453,4.3453,0.0],["1985-07-23",4.3453,5.7938,4.3453,4.3453,720.0],["1985-07-24",4.3453,4.3453,4.3453,4.3453,0.0],["1985-07-25",4.3453,5.7938,4.3453,4.3453,1080.0],["1985-07-26",4.3453,5.7938,4.3453,4.3453,360.0],["1985-07-29",4.3453,5.7938,4.3453,4.3453,1620.0],["1985-07-30",4.7075,5.7938,4.7075,4.7075,1620.0],["1985-07-31",5.0696,5.7938,5.0696,5.0696,3240.0],["1985-08-01",5.0696,5.9749,5.0696,5.0696,360.0],["1985-08-02",5.0696,5.7938,5.0696,5.0696,2160.0],["1985-08-05",5.0696,5.7938,5.0696,5.0696,180.0],["1985-08-06",5.0696,5.0696,5.0696,5.0696,0.0],["1985-08-07",5.0696,5.7938,5.0696,5.0696,360.0],["1985-08-08",5.0696,5.7938,5.0696,5.0696,360.0],["1985-08-09",5.0696,5.7938,5.0696,5.0696,720.0],["1985-08-12",5.0696,5.7938,4.8885,4.8885,360.0],["1985-08-13",4.8885,4.8885,4.8885,4.8885,0.0],["1985-08-14",4.8885,4.8885,4.8885,4.8885,0.0],["1985-08-15",4.8885,5.7938,4.8885,4.8885,180.0],["1985-08-16",4.8885,4.8885,4.8885,4.8885,0.0],["1985-08-19",4.8885,4.8885,4.8885,4.8885,0.0],["1985-08-20",4.8885,5.6127,4.7075,4.7075,360.0],["1985-08-21",4.7075,4.7075,4.7075,4.7075,0.0],["1985-08-22",4.7075,4.7075,4.7075,4.7075,0.0],["1985-08-23",5.2506,5.4317,5.2506,5.2506,720.0],["1985-08-26",5.2506,5.2506,5.2506,5.2506,0.0],["1985-08-27",5.2506,5.9749,5.0696,5.0696,6840.0],["1985-08-28",5.7938,6.6991,5.7938,5.7938,2700.0],["1985-08-29",6.337,7.2422,6.337,6.337,2340.0],["1985-08-30",8.1475,8.1475,5.9749,5.9749,300.0],["1985-09-03",5.9749,7.6044,5.9749,5.9749,840.0],["1985-09-04",5.9749,5.9749,5.9749,5.9749,0.0],["1985-09-05",5.9749,5.9749,5.9749,5.9749,0.0],["1985-09-06",5.9749,5.9749,5.9749,5.9749,0.0],["1985-09-09",6.518,8.1475,6.518,6.518,300.0],["1985-09-10",7.0612,8.6907,7.0612,7.0612,1420.0],["1985-09-11",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-12",8.1475,9.777,8.1475,8.1475,1240.0],["1985-09-13",8.1475,9.2339,7.6044,7.6044,2280.0],["1985-09-16",7.6044,7.6044,7.6044,7.6044,0.0],["1985-09-17",7.6044,9.2339,7.0612,7.0612,200.0],["1985-09-18",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-19",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-20",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-23",7.0612,8.6907,7.0612,7.0612,1000.0],["1985-09-24",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-25",7.0612,7.0612,7.0612,7.0612,0.0],["1985-09-26",7.6044,9.2339,7.6044,7.6044,800.0],["1985-09-30",7.6044,8.6907,7.0612,7.0612,600.0],["1985-10-01",7.0612,8.6907,7.0612,7.0612,200.0],["1985-10-02",8.1475,9.777,8.1475,8.1475,2500.0],["1985-10-03",8.1475,8.1475,8.1475,8.1475,0.0],["1985-10-04",8.1475,9.777,7.6044,7.6044,200.0],["1985-10-07",7.6044,8.6907,7.0612,7.0612,360.0],["1985-10-08",7.0612,7.0612,7.0612,7.0612,0.0],["1985-10-09",7.0612,7.0612,7.0612,7.0612,0.0],["1985-10-10",7.0612,7.0612,7.0612,7.0612,0.0],["1985-10-11",7.0612,7.0612,7.0612,7.0612,0.0],["1985-10-14",7.0612,7.0612,7.0612,7.0612,0.0],["1985-10-15",7.0612,7.6044,5.9749,5.9749,220.0],["1985-10-16",5.9749,5.9749,5.9749,5.9749,0.0],["1985-10-17",5.9749,7.6044,5.9749,5.9749,300.0],["1985-10-18",5.9749,7.6044,5.9749,5.9749,400.0],["1985-10-21",5.9749,7.6044,5.9749,5.9749,200.0],["1985-10-22",5.9749,7.6044,5.9749,5.9749,200.0],["1985-10-23",5.9749,7.6044,5.4317,5.4317,400.0],["1985-10-24",6.518,7.0612,6.518,6.518,2000.0],["1985-10-25",6.518,7.0612,5.4317,5.4317,200.0],["1985-10-28",5.4317,5.4317,5.4317,5.4317,0.0],["1985-10-29",5.4317,5.4317,5.4317,5.4317,0.0],["1985-10-30",5.4317,5.4317,5.4317,5.4317,0.0],["1985-10-31",5.4317,5.4317,5.4317,5.4317,0.0],["1985-11-01",5.4317,5.4317,5.4317,5.4317,0.0],["1985-11-04",5.4317,5.4317,5.4317,5.4317,0.0],["1985-11-05",5.9749,7.6044,5.9749,5.9749,680.0],["1985-11-06",5.9749,7.0612,5.9749,5.9749,200.0],["1985-11-07",5.9749,7.0612,5.9749,5.9749,300.0],["1985-11-08",5.9749,7.0612,5.9749,5.9749,200.0],["1985-11-11",5.9749,7.0612,5.4317,5.4317,200.0],["1985-11-12",9.777,11.9497,9.777,9.777,6460.0],["1985-11-13",9.777,11.9497,9.777,9.777,1720.0],["1985-11-14",10.3202,12.4929,10.3202,10.3202,2360.0],["1985-11-15",10.8634,12.4929,10.8634,10.8634,1320.0],["1985-11-18",11.9497,13.5792,11.9497,11.9497,2240.0],["1985-11-19",11.9497,13.5792,11.4065,11.4065,740.0],["1985-11-20",11.9497,14.1224,11.9497,11.9497,2000.0],["1985-11-21",12.4929,14.1224,12.4929,12.4929,600.0],["1985-11-22",13.036,14.6655,13.036,13.036,2000.0],["1985-11-25",13.036,14.6655,13.036,13.036,1200.0],["1985-11-26",13.036,13.036,13.036,13.036,0.0],["1985-11-27",13.036,14.6655,13.036,13.036,600.0],["1985-11-29",13.036,14.6655,13.036,13.036,200.0],["1985-12-02",13.036,14.6655,13.036,13.036,120.0],["1985-12-03",13.036,13.5792,11.9497,11.9497,800.0],["1985-12-04",13.036,14.6655,13.036,13.036,1540.0],["1985-12-05",14.1224,15.2087,14.1224,14.1224,1860.0],["1985-12-06",14.1224,15.2087,13.5792,13.5792,300.0],["1985-12-09",13.5792,14.6655,13.036,13.036,1040.0],["1985-12-10",13.036,14.1224,13.036,13.036,100.0],["1985-12-11",13.036,13.036,13.036,13.036,0.0],["1985-12-12",13.036,14.6655,13.036,13.036,600.0],["1985-12-13",13.036,14.6655,13.036,13.036,1000.0],["1985-12-16",13.036,14.6655,13.036,13.036,20.0],["1985-12-17",13.036,14.6655,13.036,13.036,1300.0],["1985-12-18",13.5792,14.6656,13.5792,13.5792,640.0],["1985-12-19",13.5792,14.1224,13.036,13.036,700.0],["1985-12-20",13.036,14.1224,13.036,13.036,1020.0],["1985-12-23",13.036,14.1224,13.036,13.036,220.0],["1985-12-24",13.036,14.6655,13.036,13.036,400.0],["1985-12-26",13.036,13.036,13.036,13.036,0.0],["1985-12-27",13.036,13.036,13.036,13.036,0.0],["1985-12-30",13.036,14.6655,12.4929,12.4929,620.0],["1985-12-31",12.4929,12.4929,12.4929,12.4929,0.0],["1986-01-02",12.4929,13.5792,12.4929,12.4929,600.0],["1986-01-03",12.4929,12.4929,12.4929,12.4929,0.0],["1986-01-06",12.4929,13.5792,12.4929,12.4929,500.0],["1986-01-07",12.4929,13.5792,12.4929,12.4929,680.0],["1986-01-08",13.5792,14.1224,13.5792,13.5792,2340.0],["1986-01-09",14.1224,14.6655,14.1224,14.1224,1100.0],["1986-01-10",14.1224,15.2087,14.1224,14.1224,1660.0],["1986-01-13",14.1224,14.1224,13.5792,13.5792,460.0],["1986-01-14",13.5792,14.1224,13.5792,13.5792,320.0],["1986-01-15",13.5792,15.2087,13.5792,13.5792,640.0],["1986-01-16",13.5792,14.6656,13.5792,13.5792,200.0],["1986-01-17",13.5792,14.1224,13.5792,13.5792,200.0],["1986-01-20",13.036,13.036,11.9497,11.9497,1400.0],["1986-01-21",11.9497,13.036,11.9497,11.9497,400.0],["1986-01-22",11.9497,11.9497,11.9497,11.9497,0.0],["1986-01-23",12.4929,13.036,12.4929,12.4929,200.0],["1986-01-24",12.4929,13.036,11.9497,11.9497,380.0],["1986-01-27",11.9497,11.9497,11.9497,11.9497,0.0],["1986-01-28",11.9497,13.036,11.9497,11.9497,300.0],["1986-01-29",11.9497,11.9497,11.9497,11.9497,0.0],["1986-01-30",11.9497,11.9497,11.9497,11.9497,0.0],["1986-01-31",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-03",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-04",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-05",11.9497,13.036,11.9497,11.9497,180.0],["1986-02-06",11.9497,13.036,11.9497,11.9497,60.0],["1986-02-07",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-10",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-11",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-12",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-13",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-14",11.9497,13.036,11.9497,11.9497,80.0],["1986-02-18",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-19",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-20",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-21",11.9497,13.036,11.9497,11.9497,2000.0],["1986-02-24",11.9497,13.036,11.9497,11.9497,2340.0],["1986-02-25",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-26",11.9497,11.9497,11.9497,11.9497,0.0],["1986-02-27",11.9497,13.036,11.9497,11.9497,720.0],["1986-02-28",12.4929,14.1224,12.4929,12.4929,800.0],["1986-03-03",12.4929,12.4929,12.4929,12.4929,0.0],["1986-03-04",12.4929,13.5792,12.4929,12.4929,400.0],["1986-03-05",12.4929,13.5792,11.9497,11.9497,400.0],["1986-03-06",11.9497,13.5792,11.9497,11.9497,800.0],["1986-03-07",11.9497,13.5792,11.9497,11.9497,600.0],["1986-03-10",12.4929,13.5792,12.4929,12.4929,600.0],["1986-03-11",13.036,14.6655,13.036,13.036,1720.0],["1986-03-12",13.036,14.6655,13.036,13.036,600.0],["1986-03-13",13.036,14.1224,13.036,13.036,2100.0],["1986-03-14",13.036,14.1224,13.036,13.036,400.0],["1986-03-17",13.036,13.5792,12.4929,12.4929,200.0],["1986-03-18",13.036,14.1224,13.036,13.036,900.0],["1986-03-19",13.036,14.1224,12.4929,12.4929,1520.0],["1986-03-20",13.036,14.1224,13.036,13.036,420.0],["1986-03-21",13.036,13.036,13.036,13.036,0.0],["1986-03-24",13.036,14.1224,13.036,13.036,140.0],["1986-03-25",13.036,14.1224,13.036,13.036,560.0],["1986-03-26",13.036,14.6655,13.036,13.036,680.0],["1986-03-27",14.1224,15.2087,14.1224,14.1224,2100.0],["1986-03-31",14.1224,16.2951,14.1224,14.1224,100.0],["1986-04-01",13.5792,13.5792,11.9497,11.9497,820.0],["1986-04-02",13.036,13.5792,13.036,13.036,1200.0],["1986-04-03",13.036,14.1224,13.036,13.036,400.0],["1986-04-04",13.036,13.036,13.036,13.036,0.0],["1986-04-07",13.036,14.6655,13.036,13.036,300.0],["1986-04-08",13.036,15.2087,13.036,13.036,200.0],["1986-04-09",14.1224,15.2087,14.1224,14.1224,2340.0],["1986-04-10",15.7519,17.9246,15.7519,15.7519,1220.0],["1986-04-11",15.7519,15.7519,15.7519,15.7519,0.0],["1986-04-14",16.2951,17.3814,16.2951,16.2951,160.0],["1986-04-15",16.2951,16.2951,16.2951,16.2951,0.0],["1986-04-16",16.2951,17.3814,16.2951,16.2951,400.0],["1986-04-17",16.2951,16.2951,16.2951,16.2951,0.0],["1986-04-18",16.2951,16.2951,16.2951,16.2951,0.0],["1986-04-21",17.3814,18.4677,17.3814,17.3814,780.0],["1986-04-22",17.3814,18.4677,17.3814,17.3814,800.0],["1986-04-23",17.3814,19.0109,17.3814,17.3814,300.0],["1986-04-24",17.3814,17.3814,17.3814,17.3814,0.0],["1986-04-25",17.3814,17.3814,17.3814,17.3814,0.0],["1986-04-28",17.3814,18.4677,17.3814,17.3814,280.0],["1986-04-29",17.3814,19.0109,16.8382,16.8382,100.0],["1986-04-30",16.8382,16.8382,16.8382,16.8382,0.0],["1986-05-01",17.3814,17.9246,17.3814,17.3814,300.0],["1986-05-02",17.3814,17.3814,17.3814,17.3814,0.0],["1986-05-05",17.3814,17.3814,17.3814,17.3814,0.0],["1986-05-06",17.3814,17.3814,17.3814,17.3814,0.0],["1986-05-07",17.3814,18.4677,17.3814,17.3814,600.0],["1986-05-08",17.3814,17.3814,17.3814,17.3814,0.0],["1986-05-09",17.3814,17.3814,17.3814,17.3814,0.0],["1986-05-12",17.3814,17.9246,16.8382,16.8382,700.0],["1986-05-13",16.8382,17.9246,16.8382,16.8382,1140.0],["1986-05-14",16.8382,17.9246,16.8382,16.8382,1400.0],["1986-05-15",18.4677,20.0972,18.4677,18.4677,2340.0],["1986-05-16",18.4677,19.0109,17.3814,17.3814,800.0],["1986-05-19",17.3814,19.5541,17.3814,17.3814,300.0],["1986-05-20",17.9246,19.5541,17.9246,17.9246,1700.0],["1986-05-21",17.9246,19.0109,17.9246,17.9246,1000.0],["1986-05-22",17.9246,18.4677,17.9246,17.9246,360.0],["1986-05-23",17.9246,18.4677,17.9246,17.9246,2000.0],["1986-05-27",17.9246,19.0109,17.9246,17.9246,300.0],["1986-05-28",17.9246,19.0109,17.9246,17.9246,900.0],["1986-05-29",18.4677,19.5541,18.4677,18.4677,4500.0],["1986-05-30",18.4677,18.4677,18.4677,18.4677,0.0],["1986-06-02",18.4677,18.4677,18.4677,18.4677,0.0],["1986-06-03",18.4677,20.0972,18.4677,18.4677,240.0],["1986-06-04",18.4677,20.6404,18.4677,18.4677,800.0],["1986-06-05",18.4677,20.6404,18.4677,18.4677,20.0],["1986-06-06",18.4677,20.6404,18.4677,18.4677,320.0],["1986-06-09",18.4677,20.0972,18.4677,18.4677,260.0],["1986-06-10",18.4677,20.0972,18.4677,18.4677,60.0],["1986-06-11",18.4677,19.5541,17.9246,17.9246,300.0],["1986-06-12",17.9246,19.5541,17.9246,17.9246,200.0],["1986-06-13",17.9246,17.9246,17.9246,17.9246,0.0],["1986-06-16",17.9246,19.5541,17.9246,17.9246,420.0],["1986-06-17",17.9246,17.9246,16.8382,16.8382,1000.0],["1986-06-18",16.8382,18.4677,16.8382,16.8382,500.0],["1986-06-19",16.8382,16.8382,16.8382,16.8382,0.0],["1986-06-20",16.8382,18.4677,16.8382,16.8382,180.0],["1986-06-23",16.8382,17.9246,16.8382,16.8382,580.0],["1986-06-24",16.8382,18.4677,16.8382,16.8382,900.0],["1986-06-25",17.3814,19.0109,17.3814,17.3814,660.0],["1986-06-26",19.0109,20.6404,19.0109,19.0109,1080.0],["1986-06-27",19.0109,20.6404,19.0109,19.0109,1000.0],["1986-06-30",19.0109,20.0972,19.0109,19.0109,460.0],["1986-07-01",19.0109,19.0109,19.0109,19.0109,0.0],["1986-07-02",19.0109,19.5541,18.4677,18.4677,1580.0],["1986-07-03",18.4677,20.0972,18.4677,18.4677,200.0],["1986-07-07",18.4677,19.0109,17.9246,17.9246,620.0],["1986-07-08",17.9246,19.5541,17.9246,17.9246,1700.0],["1986-07-09",17.9246,19.0109,17.9246,17.9246,800.0],["1986-07-10",17.9246,19.5541,17.9246,17.9246,1400.0],["1986-07-11",17.3814,17.3814,15.7519,15.7519,2600.0],["1986-07-14",15.7519,15.7519,15.7519,15.7519,0.0],["1986-07-15",15.7519,16.8382,15.7519,15.7519,420.0],["1986-07-16",15.7519,15.7519,15.7519,15.7519,0.0],["1986-07-17",15.7519,16.8382,15.7519,15.7519,100.0],["1986-07-18",15.7519,16.2951,15.2087,15.2087,40.0],["1986-07-21",15.2087,15.2087,14.1224,14.1224,560.0],["1986-07-22",14.1224,15.2087,13.5792,13.5792,40.0],["1986-07-23",14.6656,16.2951,14.6656,14.6656,1500.0],["1986-07-24",15.7519,16.2951,15.7519,15.7519,200.0],["1986-07-25",15.7519,16.2951,15.2087,15.2087,200.0],["1986-07-28",15.2087,16.2951,14.6656,14.6656,680.0],["1986-07-29",15.2087,16.2951,15.2087,15.2087,500.0],["1986-07-30",15.2087,16.2951,15.2087,15.2087,300.0],["1986-07-31",15.2087,15.7519,14.1224,14.1224,740.0],["1986-08-01",14.1224,14.1224,14.1224,14.1224,0.0],["1986-08-04",14.1224,14.1224,14.1224,14.1224,0.0],["1986-08-05",14.1224,14.1224,14.1224,14.1224,0.0],["1986-08-06",14.1224,14.6656,13.5792,13.5792,40.0],["1986-08-07",13.5792,13.5792,13.5792,13.5792,0.0],["1986-08-08",13.5792,13.5792,13.5792,13.5792,0.0],["1986-08-11",13.5792,13.5792,13.5792,13.5792,0.0],["1986-08-12",13.5792,14.6655,13.036,13.036,100.0],["1986-08-13",13.036,13.036,13.036,13.036,0.0],["1986-08-14",13.036,13.036,13.036,13.036,0.0],["1986-08-15",13.036,13.036,13.036,13.036,0.0],["1986-08-18",13.036,13.036,13.036,13.036,0.0],["1986-08-19",13.036,13.036,13.036,13.036,0.0],["1986-08-20",13.036,14.6655,13.036,13.036,300.0],["1986-08-21",13.5792,15.2087,13.5792,13.5792,1760.0],["1986-08-22",15.2087,15.7519,15.2087,15.2087,1360.0],["1986-08-25",15.2087,15.2087,14.1224,14.1224,600.0],["1986-08-26",14.1224,15.2087,14.1224,14.1224,180.0],["1986-08-27",14.1224,15.2087,14.1224,14.1224,1200.0],["1986-08-28",14.1224,14.6656,13.5792,13.5792,800.0],["1986-08-29",13.5792,14.6656,13.5792,13.5792,40.0],["1986-09-02",14.1224,14.6655,14.1224,14.1224,780.0],["1986-09-03",15.2087,15.7519,15.2087,15.2087,4320.0],["1986-09-04",15.2087,15.7519,14.6656,14.6656,4700.0],["1986-09-05",14.6656,15.7519,14.6656,14.6656,680.0],["1986-09-08",14.6655,15.2087,14.1224,14.1224,1260.0],["1986-09-09",14.6656,15.7519,14.6656,14.6656,1500.0],["1986-09-10",14.6656,15.7519,14.6656,14.6656,1980.0],["1986-09-11",14.6656,15.2087,14.6656,14.6656,2480.0],["1986-09-12",14.6656,15.2087,14.6656,14.6656,860.0],["1986-09-15",14.6655,15.2087,14.1224,14.1224,700.0],["1986-09-16",14.1224,15.2087,14.1224,14.1224,1380.0],["1986-09-17",14.1224,15.2087,14.1224,14.1224,400.0],["1986-09-18",14.1224,15.2087,14.1224,14.1224,1000.0],["1986-09-19",16.2951,17.3814,16.2951,16.2951,5820.0],["1986-09-22",16.8382,17.9246,16.8382,16.8382,2500.0],["1986-09-23",16.8382,17.9246,16.8382,16.8382,1800.0],["1986-09-24",16.8382,17.3814,16.8382,16.8382,2800.0],["1986-09-25",16.8382,17.3814,16.2951,16.2951,400.0],["1986-09-26",16.2951,17.3814,16.2951,16.2951,1500.0],["1986-09-29",16.2951,16.8382,15.7519,15.7519,1080.0],["1986-09-30",15.7519,16.8382,15.7519,15.7519,1060.0],["1986-10-01",15.7519,16.8382,15.7519,15.7519,440.0],["1986-10-02",15.7519,16.8382,15.7519,15.7519,1000.0],["1986-10-03",15.7519,16.8382,15.7519,15.7519,140.0],["1986-10-06",15.7519,16.2951,15.2087,15.2087,280.0],["1986-10-07",15.2087,16.2951,15.2087,15.2087,1400.0],["1986-10-08",15.2087,16.2951,15.2087,15.2087,200.0],["1986-10-09",15.2087,15.7519,14.6656,14.6656,1400.0],["1986-10-10",14.1224,14.1224,12.4929,12.4929,1000.0],["1986-10-13",12.4929,14.1224,12.4929,12.4929,860.0],["1986-10-14",12.4929,14.1224,12.4929,12.4929,400.0],["1986-10-15",13.036,14.1224,13.036,13.036,940.0],["1986-10-16",13.036,14.1224,13.036,13.036,940.0],["1986-10-17",13.5792,15.2087,13.5792,13.5792,720.0],["1986-10-20",14.1224,15.2087,14.1224,14.1224,1060.0],["1986-10-21",14.1224,15.7519,14.1224,14.1224,1940.0],["1986-10-22",14.1224,15.7519,14.1224,14.1224,1920.0],["1986-10-23",14.1224,15.7519,14.1224,14.1224,4140.0],["1986-10-24",15.2087,15.7519,15.2087,15.2087,1340.0],["1986-10-27",15.2087,15.7519,14.6656,14.6656,900.0],["1986-10-28",14.6656,15.2087,14.6656,14.6656,900.0],["1986-10-29",14.6656,15.2087,13.5792,13.5792,600.0],["1986-10-30",13.5792,14.6655,13.036,13.036,400.0],["1986-10-31",13.036,14.1224,12.4929,12.4929,540.0],["1986-11-03",12.4929,14.1224,12.4929,12.4929,200.0],["1986-11-04",12.4929,14.1224,12.4929,12.4929,500.0],["1986-11-05",12.4929,14.1224,12.4929,12.4929,800.0],["1986-11-06",12.4929,14.1224,12.4929,12.4929,1900.0],["1986-11-07",13.5792,15.2087,13.5792,13.5792,5840.0],["1986-11-10",13.5792,14.6656,13.5792,13.5792,2960.0],["1986-11-11",13.5792,14.6656,13.5792,13.5792,3440.0],["1986-11-12",13.5792,14.6655,13.036,13.036,5400.0],["1986-11-13",14.1224,15.7519,14.1224,14.1224,5740.0],["1986-11-14",14.6656,15.7519,14.6656,14.6656,2800.0],["1986-11-17",14.6656,16.2951,14.6656,14.6656,5160.0],["1986-11-18",14.6655,15.7519,14.1224,14.1224,5200.0],["1986-11-19",16.2951,17.3814,16.2951,16.2951,3640.0],["1986-11-20",16.8382,18.4677,16.8382,16.8382,3680.0],["1986-11-21",16.8382,18.4677,16.8382,16.8382,2500.0],["1986-11-24",16.8382,19.0109,16.8382,16.8382,4720.0],["1986-11-25",16.8382,18.4677,16.8382,16.8382,2800.0],["1986-11-26",16.8382,18.4677,16.8382,16.8382,1500.0],["1986-11-28",16.8382,18.4677,16.8382,16.8382,860.0],["1986-12-01",16.8382,19.0109,16.8382,16.8382,1960.0],["1986-12-02",16.8382,19.0109,16.8382,16.8382,2200.0],["1986-12-03",16.8382,18.4677,16.8382,16.8382,3160.0],["1986-12-04",16.8382,17.9246,16.8382,16.8382,2500.0],["1986-12-05",16.8382,17.9246,16.8382,16.8382,4120.0],["1986-12-08",16.8382,17.3814,16.8382,16.8382,1920.0],["1986-12-09",16.2951,16.2951,15.2087,15.2087,1640.0],["1986-12-10",15.7519,16.8382,15.7519,15.7519,2260.0],["1986-12-11",15.7519,16.8382,15.7519,15.7519,940.0],["1986-12-12",15.7519,16.8382,15.7519,15.7519,2660.0],["1986-12-15",15.7519,16.2951,15.7519,15.7519,2080.0],["1986-12-16",15.7519,16.2951,15.7519,15.7519,1820.0],["1986-12-17",15.7519,16.2951,15.2087,15.2087,840.0],["1986-12-18",15.2087,16.2951,15.2087,15.2087,4080.0],["1986-12-19",15.2087,16.2951,15.2087,15.2087,2220.0],["1986-12-22",15.2087,16.2951,15.2087,15.2087,1360.0],["1986-12-23",15.2087,15.7519,14.6656,14.6656,1300.0],["1986-12-24",14.6656,15.7519,14.6656,14.6656,700.0],["1986-12-26",14.6656,14.6656,14.6656,14.6656,0.0],["1986-12-29",14.6656,15.7519,14.6656,14.6656,860.0],["1986-12-30",14.6655,15.7519,14.1224,14.1224,600.0],["1986-12-31",14.1224,15.7519,14.1224,14.1224,2440.0],["1987-01-02",14.1224,15.7519,14.1224,14.1224,260.0],["1987-01-05",14.1224,14.6655,13.036,13.036,560.0],["1987-01-06",13.036,14.1224,13.036,13.036,1580.0],["1987-01-07",13.036,13.5792,12.4929,12.4929,1260.0],["1987-01-08",12.4929,13.036,11.9497,11.9497,1400.0],["1987-01-09",11.9497,13.036,11.9497,11.9497,2880.0],["1987-01-12",11.9497,13.036,11.9497,11.9497,880.0],["1987-01-13",12.4929,13.5792,12.4929,12.4929,1260.0],["1987-01-14",12.4929,13.5792,12.4929,12.4929,1400.0],["1987-01-15",12.4929,13.036,12.4929,12.4929,1560.0],["1987-01-16",12.4929,13.036,11.9497,11.9497,560.0],["1987-01-19",11.9497,13.036,11.9497,11.9497,200.0],["1987-01-20",11.9497,12.4929,11.9497,11.9497,500.0],["1987-01-21",11.9497,12.4929,11.9497,11.9497,600.0],["1987-01-22",11.9497,12.4929,11.9497,11.9497,400.0],["1987-01-23",11.9497,12.4929,11.4065,11.4065,1080.0],["1987-01-26",11.4065,12.4929,11.4065,11.4065,180.0],["1987-01-27",11.9497,12.4929,11.9497,11.9497,700.0],["1987-01-28",11.9497,12.4929,11.4065,11.4065,800.0],["1987-01-29",11.4065,11.9497,11.4065,11.4065,520.0],["1987-01-30",11.4065,11.9497,10.8634,10.8634,120.0],["1987-02-02",10.8634,11.4065,10.3202,10.3202,800.0],["1987-02-03",10.3202,10.8634,9.777,9.777,1800.0],["1987-02-04",9.777,10.8634,8.6907,8.6907,320.0],["1987-02-05",8.6907,10.3202,8.6907,8.6907,1100.0],["1987-02-06",9.2339,10.3202,9.2339,9.2339,1780.0],["1987-02-09",9.777,11.4065,9.777,9.777,4860.0],["1987-02-10",9.777,9.777,8.1475,8.1475,3200.0],["1987-02-11",8.1475,8.1475,5.9749,5.9749,3060.0],["1987-02-12",6.518,8.1475,6.518,6.518,40.0],["1987-02-13",6.518,7.6044,5.9749,5.9749,1260.0],["1987-02-17",5.9749,7.0612,5.4317,5.4317,1200.0],["1987-02-18",5.4317,7.0612,5.4317,5.4317,2540.0],["1987-02-19",5.4317,5.4317,5.4317,5.4317,0.0],["1987-02-20",6.518,7.0612,6.518,6.518,80.0],["1987-02-23",6.518,6.518,6.518,6.518,0.0],["1987-02-24",6.518,7.0612,4.8885,4.8885,600.0],["1987-02-25",5.4317,7.0612,5.4317,5.4317,120.0],["1987-02-26",5.4317,7.0612,5.4317,5.4317,360.0],["1987-02-27",5.9749,7.6044,5.9749,5.9749,1040.0],["1987-03-02",5.9749,7.6044,5.9749,5.9749,100.0],["1987-03-03",5.9749,7.6044,5.9749,5.9749,1000.0],["1987-03-04",5.9749,7.6044,5.9749,5.9749,400.0],["1987-03-05",5.9749,7.0612,5.4317,5.4317,2700.0],["1987-03-06",5.4317,7.0612,5.4317,5.4317,200.0],["1987-03-09",5.4317,6.518,4.8885,4.8885,1200.0],["1987-03-10",4.8885,6.518,4.8885,4.8885,500.0],["1987-03-11",4.8885,5.9749,4.3453,4.3453,300.0],["1987-03-12",4.3453,5.9749,4.3453,4.3453,2200.0],["1987-03-13",4.3453,5.9749,4.3453,4.3453,1000.0],["1987-03-16",4.3453,5.9749,4.3453,4.3453,1320.0],["1987-03-17",4.3453,5.9749,4.3453,4.3453,1180.0],["1987-03-18",4.3453,4.8885,3.259,3.259,4400.0],["1987-03-19",3.259,4.8885,3.259,3.259,600.0],["1987-03-20",3.259,4.3453,3.259,3.259,1000.0],["1987-03-23",3.259,4.3453,3.259,3.259,500.0],["1987-03-24",3.259,4.3453,3.259,3.259,240.0],["1987-03-25",3.259,4.3453,3.259,3.259,340.0],["1987-03-26",3.259,4.3453,2.7158,2.7158,180.0],["1987-03-27",2.7158,4.0738,2.7158,2.7158,200.0],["1987-03-30",2.7158,4.0738,2.4443,2.4443,200.0],["1987-03-31",2.4443,4.0738,2.4443,2.4443,740.0],["1987-04-01",2.4443,4.0738,2.4443,2.4443,240.0],["1987-04-02",2.4443,4.0738,2.4443,2.4443,400.0],["1987-04-03",2.4443,4.0738,2.4443,2.4443,1300.0],["1987-04-06",2.4443,4.0738,2.4443,2.4443,100.0],["1987-04-07",2.4443,4.0738,2.4443,2.4443,500.0],["1987-04-08",2.4443,4.0738,2.4443,2.4443,1200.0],["1987-04-09",2.4443,4.0738,2.4443,2.4443,500.0],["1987-04-10",2.4443,4.0738,2.4443,2.4443,400.0],["1987-04-13",2.4443,4.0738,2.1727,2.1727,1340.0],["1987-04-14",2.1727,2.1727,2.1727,2.1727,0.0],["1987-04-15",2.1727,3.8022,2.1727,2.1727,200.0],["1987-04-16",2.1727,3.8022,2.1727,2.1727,3200.0],["1987-04-20",2.1727,3.8022,1.6295,1.6295,560.0],["1987-04-21",1.6295,3.8022,1.6295,1.6295,480.0],["1987-04-22",1.9011,3.5306,1.9011,1.9011,100.0],["1987-04-23",2.1727,3.8022,2.1727,2.1727,640.0],["1987-04-24",3.259,4.3453,3.259,3.259,2200.0],["1987-04-27",3.259,4.3453,2.7158,2.7158,140.0],["1987-04-28",2.7158,2.7158,2.7158,2.7158,0.0],["1987-04-29",3.259,4.3453,3.259,3.259,140.0],["1987-04-30",3.259,4.3453,3.259,3.259,600.0],["1987-05-01",3.259,4.3453,3.259,3.259,100.0],["1987-05-04",4.8885,5.9749,4.8885,4.8885,8020.0],["1987-05-05",5.4317,7.0612,5.4317,5.4317,7880.0],["1987-05-06",5.4317,7.0612,4.8885,4.8885,7000.0],["1987-05-07",4.8885,7.0612,4.8885,4.8885,6200.0],["1987-05-08",4.8885,6.518,4.8885,4.8885,4200.0],["1987-05-11",4.8885,6.518,4.8885,4.8885,900.0],["1987-05-12",4.8885,5.4317,4.3453,4.3453,1620.0],["1987-05-13",4.3453,4.8885,4.3453,4.3453,140.0],["1987-05-14",4.3453,4.8885,4.3453,4.3453,940.0],["1987-05-15",4.3453,5.4317,4.3453,4.3453,3300.0],["1987-05-18",4.3453,4.3453,4.3453,4.3453,0.0],["1987-05-19",4.8885,5.4317,4.8885,4.8885,1600.0],["1987-05-20",4.8885,4.8885,4.3453,4.3453,560.0],["1987-05-21",4.3453,5.4317,4.3453,4.3453,900.0],["1987-05-22",4.3453,5.4317,4.3453,4.3453,600.0],["1987-05-26",4.3453,5.9749,4.3453,4.3453,680.0],["1987-05-27",4.3453,4.8885,4.3453,4.3453,860.0],["1987-05-28",4.8885,5.9749,4.8885,4.8885,3360.0],["1987-05-29",4.8885,4.8885,4.8885,4.8885,1220.0],["1987-06-01",4.8885,4.8885,4.3453,4.3453,260.0],["1987-06-02",4.3453,4.8885,4.3453,4.3453,1000.0],["1987-06-03",4.3453,4.8885,4.3453,4.3453,160.0],["1987-06-04",4.3453,4.8885,4.3453,4.3453,420.0],["1987-06-05",4.3453,4.8885,4.3453,4.3453,200.0],["1987-06-08",4.3453,5.4317,4.3453,4.3453,200.0],["1987-06-09",4.3453,5.4317,4.3453,4.3453,620.0],["1987-06-10",4.3453,5.4317,4.3453,4.3453,160.0],["1987-06-11",4.3453,4.8885,4.3453,4.3453,2600.0],["1987-06-12",4.3453,4.3453,4.3453,4.3453,580.0],["1987-06-15",4.3453,4.3453,4.3453,4.3453,1800.0],["1987-06-16",4.3453,4.3453,4.0738,4.0738,2760.0],["1987-06-17",4.0738,4.3453,3.259,3.259,1060.0],["1987-06-18",3.259,4.3453,3.259,3.259,260.0],["1987-06-19",3.259,4.3453,3.259,3.259,280.0],["1987-06-22",3.259,3.259,3.259,3.259,0.0],["1987-06-23",3.8022,4.3453,3.8022,3.8022,1140.0],["1987-06-24",3.8022,4.3453,3.259,3.259,920.0],["1987-06-25",3.259,4.3453,3.259,3.259,260.0],["1987-06-26",3.8022,4.3453,3.8022,3.8022,520.0],["1987-06-29",3.8022,3.8022,3.259,3.259,800.0],["1987-06-30",3.259,3.8022,3.259,3.259,640.0],["1987-07-01",3.259,3.8022,3.259,3.259,600.0],["1987-07-02",3.259,3.8022,3.259,3.259,500.0],["1987-07-06",3.259,3.8022,3.259,3.259,400.0],["1987-07-07",3.259,3.8022,2.9874,2.9874,200.0],["1987-07-08",2.9874,3.8022,2.9874,2.9874,1280.0],["1987-07-09",2.9874,2.9874,2.9874,2.9874,0.0],["1987-07-10",2.9874,4.0738,2.9874,2.9874,100.0],["1987-07-13",2.9874,3.8022,2.9874,2.9874,100.0],["1987-07-14",2.9874,3.8022,2.9874,2.9874,900.0],["1987-07-15",2.9874,3.8022,2.9874,2.9874,2720.0],["1987-07-16",2.9874,3.8022,2.9874,2.9874,200.0],["1987-07-17",2.9874,2.9874,2.9874,2.9874,0.0],["1987-07-20",2.9874,3.8022,2.9874,2.9874,260.0],["1987-07-21",2.9874,3.8022,2.9874,2.9874,400.0],["1987-07-22",2.9874,4.0738,2.9874,2.9874,2000.0],["1987-07-23",2.9874,3.8022,2.9874,2.9874,1200.0],["1987-07-24",2.9874,3.8022,2.9874,2.9874,1140.0],["1987-07-27",2.9874,3.8022,2.9874,2.9874,100.0],["1987-07-28",2.9874,2.9874,2.9874,2.9874,0.0],["1987-07-29",2.9874,3.8022,2.9874,2.9874,400.0],["1987-07-30",2.9874,3.8022,2.9874,2.9874,340.0],["1987-07-31",2.9874,3.8022,2.9874,2.9874,260.0],["1987-08-03",2.9874,3.8022,2.9874,2.9874,100.0],["1987-08-04",2.9874,3.5306,2.9874,2.9874,1600.0],["1987-08-05",2.9874,3.5306,2.9874,2.9874,900.0],["1987-08-06",2.9874,3.5306,2.9874,2.9874,2360.0],["1987-08-07",2.9874,2.9874,2.9874,2.9874,0.0],["1987-08-10",2.9874,2.9874,2.9874,2.9874,0.0],["1987-08-11",2.9874,3.5306,2.9874,2.9874,920.0],["1987-08-12",2.9874,3.5306,2.9874,2.9874,860.0],["1987-08-13",2.9874,2.9874,2.9874,2.9874,0.0],["1987-08-14",2.9874,3.5306,2.9874,2.9874,300.0],["1987-08-17",2.9874,3.5306,2.9874,2.9874,200.0],["1987-08-18",2.9874,3.5306,2.9874,2.9874,700.0],["1987-08-19",2.9874,3.259,2.9874,2.9874,200.0],["1987-08-20",2.9874,3.8022,2.9874,2.9874,160.0],["1987-08-21",2.9874,2.9874,2.9874,2.9874,0.0],["1987-08-24",2.9874,3.5306,2.9874,2.9874,100.0],["1987-08-25",2.9874,3.5306,2.9874,2.9874,220.0],["1987-08-26",2.9874,3.5306,2.9874,2.9874,200.0],["1987-08-27",2.9874,3.5306,2.9874,2.9874,2000.0],["1987-08-28",2.9874,3.5306,2.9874,2.9874,2940.0],["1987-08-31",2.9874,3.8022,2.9874,2.9874,500.0],["1987-09-01",2.9874,3.8022,2.9874,2.9874,200.0],["1987-09-02",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-03",2.9874,3.8022,2.9874,2.9874,440.0],["1987-09-04",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-08",2.9874,3.8022,2.9874,2.9874,300.0],["1987-09-09",2.9874,3.8022,2.9874,2.9874,400.0],["1987-09-10",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-11",2.9874,3.259,2.9874,2.9874,60.0],["1987-09-14",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-15",2.9874,3.259,2.9874,2.9874,400.0],["1987-09-16",2.9874,3.5306,2.9874,2.9874,1520.0],["1987-09-17",2.9874,3.259,2.9874,2.9874,500.0],["1987-09-18",2.9874,3.259,2.9874,2.9874,120.0],["1987-09-21",2.9874,3.259,2.9874,2.9874,2100.0],["1987-09-22",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-23",2.9874,2.9874,2.9874,2.9874,0.0],["1987-09-24",2.9874,3.8022,2.9874,2.9874,440.0],["1987-09-25",2.9874,3.8022,2.9874,2.9874,2200.0],["1987-09-28",2.9874,3.8022,2.9874,2.9874,3280.0],["1987-09-29",2.9874,3.5306,2.9874,2.9874,1600.0],["1987-09-30",2.9874,3.5306,2.9874,2.9874,1680.0],["1987-10-01",2.9874,3.5306,2.9874,2.9874,700.0],["1987-10-02",2.9874,3.5306,2.9874,2.9874,400.0],["1987-10-05",2.9874,3.5306,2.9874,2.9874,3100.0],["1987-10-06",2.9874,2.9874,2.9874,2.9874,0.0],["1987-10-07",2.9874,3.5306,2.4443,2.4443,920.0],["1987-10-08",2.4443,3.259,2.4443,2.4443,480.0],["1987-10-09",2.4443,3.259,2.4443,2.4443,100.0],["1987-10-12",2.4443,3.259,2.4443,2.4443,160.0],["1987-10-13",2.4443,3.259,2.4443,2.4443,980.0],["1987-10-14",2.4443,3.259,2.4443,2.4443,1100.0],["1987-10-15",2.4443,3.259,2.4443,2.4443,100.0],["1987-10-16",2.4443,2.9874,1.9011,1.9011,900.0],["1987-10-19",1.9011,2.7158,1.6295,1.6295,600.0],["1987-10-20",1.6295,2.4443,1.3579,1.3579,100.0],["1987-10-21",1.3579,1.3579,1.3579,1.3579,0.0],["1987-10-22",1.3579,2.4443,1.3579,1.3579,1600.0],["1987-10-23",2.1727,2.4443,2.1727,2.1727,2000.0],["1987-10-26",2.1727,2.1727,2.1727,2.1727,0.0],["1987-10-27",2.1727,2.4443,1.3579,1.3579,2000.0],["1987-10-28",1.3579,2.4443,1.3579,1.3579,220.0],["1987-10-29",1.3579,1.3579,1.3579,1.3579,0.0],["1987-10-30",1.3579,1.3579,1.3579,1.3579,0.0],["1987-11-02",1.3579,1.3579,1.3579,1.3579,0.0],["1987-11-03",1.3579,1.3579,1.3579,1.3579,0.0],["1987-11-04",1.3579,1.3579,1.3579,1.3579,0.0],["1987-11-05",1.3579,2.4443,1.3579,1.3579,1800.0],["1987-11-06",1.3579,2.4443,1.3579,1.3579,800.0],["1987-11-09",1.3579,2.4443,1.3579,1.3579,1200.0],["1987-11-10",1.3579,2.4443,1.3579,1.3579,140.0],["1987-11-11",1.3579,2.4443,1.3579,1.3579,2500.0],["1987-11-12",1.3579,1.3579,1.3579,1.3579,0.0],["1987-11-13",1.3579,2.4443,1.3579,1.3579,600.0],["1987-11-16",1.3579,2.4443,1.3579,1.3579,700.0],["1987-11-17",1.3579,2.4443,1.3579,1.3579,240.0],["1987-11-18",1.3579,2.4443,1.3579,1.3579,1060.0],["1987-11-19",1.3579,1.9011,1.3579,1.3579,800.0],["1987-11-20",1.3579,1.9011,1.3579,1.3579,500.0],["1987-11-23",1.3579,1.9011,1.3579,1.3579,2200.0],["1987-11-24",1.3579,1.9011,1.3579,1.3579,200.0],["1987-11-25",1.3579,1.9011,1.3579,1.3579,1100.0],["1987-11-27",1.3579,1.9011,1.3579,1.3579,200.0],["1987-11-30",1.3579,1.9011,1.3579,1.3579,600.0],["1987-12-01",1.3579,1.9011,1.3579,1.3579,1400.0],["1987-12-02",1.3579,2.4443,1.3579,1.3579,140.0],["1987-12-03",1.3579,1.3579,1.3579,1.3579,0.0],["1987-12-04",1.3579,1.9011,1.3579,1.3579,1040.0],["1987-12-07",1.3579,1.9011,1.3579,1.3579,600.0],["1987-12-08",1.3579,1.9011,1.3579,1.3579,1300.0],["1987-12-09",1.3579,1.3579,1.3579,1.3579,0.0],["1987-12-10",1.3579,1.6295,1.0863,1.0863,1700.0],["1987-12-11",1.0863,1.6295,1.0863,1.0863,200.0],["1987-12-14",1.0863,1.6295,1.0863,1.0863,1960.0],["1987-12-15",1.0863,1.6295,1.0863,1.0863,1120.0],["1987-12-16",1.0863,1.6295,1.0863,1.0863,1520.0],["1987-12-17",1.0863,1.6295,1.0863,1.0863,540.0],["1987-12-18",1.0863,1.6295,1.0863,1.0863,520.0],["1987-12-21",1.0863,1.6295,1.0863,1.0863,160.0],["1987-12-22",1.0863,1.6295,1.0863,1.0863,540.0],["1987-12-23",1.3579,1.6295,1.3579,1.3579,1560.0],["1987-12-24",1.3579,1.6295,1.0863,1.0863,180.0],["1987-12-28",1.0863,1.6295,1.0863,1.0863,200.0],["1987-12-29",1.0863,1.6295,1.0863,1.0863,500.0],["1987-12-30",1.0863,1.6295,1.0863,1.0863,1320.0],["1987-12-31",1.0863,1.6295,1.0863,1.0863,260.0],["1988-01-04",1.0863,1.6295,1.0863,1.0863,1500.0],["1988-01-05",1.0863,1.9011,1.0863,1.0863,1000.0],["1988-01-06",1.0863,1.9011,1.0863,1.0863,600.0],["1988-01-07",1.9011,2.7158,1.9011,1.9011,5900.0],["1988-01-08",1.9011,2.4443,1.9011,1.9011,4500.0],["1988-01-11",1.9011,1.9011,1.9011,1.9011,0.0],["1988-01-12",1.9011,2.4443,1.9011,1.9011,1360.0],["1988-01-13",1.9011,2.4443,1.9011,1.9011,1700.0],["1988-01-14",1.9011,2.1727,1.9011,1.9011,600.0],["1988-01-15",1.9011,1.9011,1.9011,1.9011,0.0],["1988-01-18",1.9011,2.1727,1.9011,1.9011,60.0],["1988-01-19",1.9011,1.9011,1.9011,1.9011,0.0],["1988-01-20",1.9011,1.9011,1.9011,1.9011,0.0],["1988-01-21",1.9011,2.1727,1.6295,1.6295,720.0],["1988-01-22",1.6295,1.6295,1.6295,1.6295,0.0],["1988-01-25",1.6295,2.1727,1.6295,1.6295,2000.0],["1988-01-26",2.3085,2.7158,2.3085,2.3085,5220.0],["1988-01-27",2.3085,2.7158,2.3085,2.3085,2260.0],["1988-01-28",2.5801,2.9874,2.5801,2.5801,5200.0],["1988-01-29",2.5801,2.8516,2.3085,2.3085,1800.0],["1988-02-01",2.3085,2.5801,2.3085,2.3085,1660.0],["1988-02-02",2.3085,2.5801,2.3085,2.3085,200.0],["1988-02-03",2.3085,2.5801,2.3085,2.3085,340.0],["1988-02-04",2.3085,2.5801,2.3085,2.3085,400.0],["1988-02-05",2.3085,2.5801,2.3085,2.3085,1100.0],["1988-02-08",2.3085,2.5801,2.3085,2.3085,1260.0],["1988-02-09",2.3085,2.5801,2.3085,2.3085,920.0],["1988-02-10",2.3085,2.5801,2.3085,2.3085,1700.0],["1988-02-11",2.3085,2.5801,2.3085,2.3085,1780.0],["1988-02-12",2.3085,2.5801,2.3085,2.3085,1000.0],["1988-02-16",2.3085,2.5801,2.3085,2.3085,300.0],["1988-02-17",2.3085,2.5801,2.3085,2.3085,400.0],["1988-02-18",2.3085,2.5801,2.3085,2.3085,200.0],["1988-02-19",2.3085,2.5801,2.3085,2.3085,460.0],["1988-02-22",2.3085,2.5801,2.3085,2.3085,1000.0],["1988-02-23",2.3085,2.5801,2.3085,2.3085,300.0],["1988-02-24",2.3085,2.5801,2.3085,2.3085,200.0],["1988-02-25",2.3085,2.3085,2.3085,2.3085,0.0],["1988-02-26",2.3085,2.4443,2.0369,2.0369,3500.0],["1988-02-29",2.0369,2.4443,2.0369,2.0369,4000.0],["1988-03-01",2.0369,2.4443,2.0369,2.0369,1200.0],["1988-03-02",2.0369,2.4443,2.0369,2.0369,1060.0],["1988-03-03",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-04",2.0369,2.3085,2.0369,2.0369,1040.0],["1988-03-07",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-08",2.0369,2.3085,2.0369,2.0369,300.0],["1988-03-09",2.0369,2.3085,2.0369,2.0369,1000.0],["1988-03-10",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-11",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-14",2.0369,2.3085,2.0369,2.0369,800.0],["1988-03-15",2.0369,2.3085,2.0369,2.0369,200.0],["1988-03-16",2.0369,2.4443,2.0369,2.0369,400.0],["1988-03-17",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-18",2.0369,2.4443,2.0369,2.0369,60.0],["1988-03-21",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-22",2.0369,2.4443,2.0369,2.0369,400.0],["1988-03-23",2.0369,2.4443,2.0369,2.0369,1600.0],["1988-03-24",2.0369,2.4443,2.0369,2.0369,560.0],["1988-03-25",2.0369,2.0369,2.0369,2.0369,0.0],["1988-03-28",2.0369,2.4443,2.0369,2.0369,1360.0],["1988-03-29",2.0369,2.4443,2.0369,2.0369,1120.0],["1988-03-30",2.0369,2.3085,2.0369,2.0369,1000.0],["1988-03-31",2.0369,2.3085,2.0369,2.0369,1600.0],["1988-04-04",2.0369,2.3085,2.0369,2.0369,1600.0],["1988-04-05",2.0369,2.3085,2.0369,2.0369,200.0],["1988-04-06",2.0369,2.3085,2.0369,2.0369,80.0],["1988-04-07",2.0369,2.0369,2.0369,2.0369,0.0],["1988-04-08",2.0369,2.0369,2.0369,2.0369,0.0],["1988-04-11",2.0369,2.3085,1.9011,1.9011,2620.0],["1988-04-12",2.1727,2.4443,2.1727,2.1727,6700.0],["1988-04-13",2.1727,2.1727,2.1727,2.1727,0.0],["1988-04-14",2.1727,2.7158,2.1727,2.1727,460.0],["1988-04-15",2.1727,2.7158,2.1727,2.1727,800.0],["1988-04-18",2.3085,2.9874,2.3085,2.3085,1600.0],["1988-04-19",2.5801,2.7158,2.5801,2.5801,100.0],["1988-04-20",2.5801,2.9874,2.4443,2.4443,1400.0],["1988-04-21",2.4443,2.9874,2.4443,2.4443,260.0],["1988-04-22",2.4443,2.7158,2.4443,2.4443,600.0],["1988-04-25",2.4443,2.7158,2.4443,2.4443,2300.0],["1988-04-26",2.4443,2.4443,2.4443,2.4443,0.0],["1988-04-27",2.4443,2.7158,2.4443,2.4443,100.0],["1988-04-28",2.4443,2.7158,2.4443,2.4443,1500.0],["1988-04-29",2.4443,2.4443,2.4443,2.4443,0.0],["1988-05-02",2.4443,2.4443,2.1727,2.1727,3200.0],["1988-05-03",2.1727,2.1727,2.1727,2.1727,0.0],["1988-05-04",2.1727,2.4443,2.1727,2.1727,1800.0],["1988-05-05",2.1727,2.4443,2.1727,2.1727,1800.0],["1988-05-06",2.1727,2.3085,2.0369,2.0369,1300.0],["1988-05-09",2.0369,2.4443,1.9011,1.9011,400.0],["1988-05-10",1.9011,2.4443,1.9011,1.9011,300.0],["1988-05-11",1.9011,2.4443,1.9011,1.9011,800.0],["1988-05-12",1.9011,2.4443,1.9011,1.9011,400.0],["1988-05-13",1.9011,1.9011,1.9011,1.9011,0.0],["1988-05-16",1.9011,1.9011,1.9011,1.9011,0.0],["1988-05-17",1.9011,2.4443,1.9011,1.9011,200.0],["1988-05-18",1.9011,1.9011,1.9011,1.9011,0.0],["1988-05-19",1.9011,2.4443,1.9011,1.9011,2300.0],["1988-05-20",1.9011,2.4443,1.9011,1.9011,1700.0],["1988-05-23",2.3085,2.4443,2.3085,2.3085,280.0],["1988-05-24",2.3085,2.4443,1.9011,1.9011,2000.0],["1988-05-25",1.9011,2.4443,1.9011,1.9011,1700.0],["1988-05-26",1.9011,2.4443,1.9011,1.9011,1080.0],["1988-05-27",1.9011,2.3085,1.9011,1.9011,500.0],["1988-05-31",1.9011,2.3085,1.9011,1.9011,900.0],["1988-06-01",1.9011,2.3085,1.9011,1.9011,620.0],["1988-06-02",1.9011,1.9011,1.9011,1.9011,0.0],["1988-06-03",1.9011,2.3085,1.9011,1.9011,400.0],["1988-06-06",1.9011,2.3085,1.9011,1.9011,1600.0],["1988-06-07",1.9011,2.3085,1.9011,1.9011,2700.0],["1988-06-08",1.9011,2.3085,1.9011,1.9011,1180.0],["1988-06-09",2.3085,3.1232,2.3085,2.3085,4200.0],["1988-06-10",2.3085,3.1232,2.3085,2.3085,1600.0],["1988-06-13",2.3085,2.9874,2.1727,2.1727,1400.0],["1988-06-14",2.4443,3.259,2.4443,2.4443,13800.0],["1988-06-15",2.4443,3.259,2.4443,2.4443,260.0],["1988-06-16",2.4443,3.259,2.4443,2.4443,1600.0],["1988-06-17",2.4443,3.259,2.4443,2.4443,1200.0],["1988-06-20",2.4443,2.9874,2.4443,2.4443,860.0],["1988-06-21",2.4443,2.9874,2.4443,2.4443,400.0],["1988-06-22",2.7158,3.259,2.7158,2.7158,1900.0],["1988-06-23",2.9874,3.8022,2.9874,2.9874,6940.0],["1988-06-24",3.1232,3.8022,3.1232,3.1232,4540.0],["1988-06-27",3.3948,4.0738,3.3948,3.3948,3860.0],["1988-06-28",3.3948,4.0738,3.3948,3.3948,2640.0],["1988-06-29",3.6664,3.8022,3.6664,3.6664,7960.0],["1988-06-30",3.5306,3.5306,3.3948,3.3948,2900.0],["1988-07-01",3.3948,3.5306,3.3948,3.3948,800.0],["1988-07-05",3.3948,3.6664,3.3948,3.3948,2920.0],["1988-07-06",3.3948,3.8022,3.3948,3.3948,1600.0],["1988-07-07",3.3948,3.6664,3.3948,3.3948,4300.0],["1988-07-08",3.3948,3.6664,3.3948,3.3948,2200.0],["1988-07-11",3.3948,3.6664,3.3948,3.3948,3440.0],["1988-07-12",3.3948,3.5306,3.3948,3.3948,1800.0],["1988-07-13",3.3948,3.6664,3.3948,3.3948,2860.0],["1988-07-14",3.3948,3.8022,3.3948,3.3948,3000.0],["1988-07-15",3.3948,3.6664,3.3948,3.3948,400.0],["1988-07-18",3.5306,3.8022,3.5306,3.5306,4480.0],["1988-07-19",3.8022,4.3453,3.8022,3.8022,4500.0],["1988-07-20",4.0738,4.8885,4.0738,4.0738,7760.0],["1988-07-21",4.0738,4.8885,4.0738,4.0738,6600.0],["1988-07-22",4.0738,4.3453,4.0738,4.0738,3600.0],["1988-07-25",4.0738,4.3453,4.0738,4.0738,2220.0],["1988-07-26",4.2096,4.3453,4.2096,4.2096,9160.0],["1988-07-27",4.2096,4.3453,4.2096,4.2096,3360.0],["1988-07-28",4.2096,4.2096,4.0738,4.0738,5400.0],["1988-07-29",4.0738,4.2096,3.938,3.938,5300.0],["1988-08-01",3.938,4.2096,3.938,3.938,400.0],["1988-08-02",3.938,4.2096,3.938,3.938,1360.0],["1988-08-03",3.938,4.2096,3.938,3.938,1000.0],["1988-08-04",3.938,4.2096,3.938,3.938,840.0],["1988-08-05",3.938,4.0738,3.938,3.938,740.0],["1988-08-08",3.938,4.0738,3.938,3.938,100.0],["1988-08-09",3.938,4.0738,3.938,3.938,300.0],["1988-08-10",3.8022,3.8022,3.6664,3.6664,6360.0],["1988-08-11",3.6664,3.8022,3.3948,3.3948,5460.0],["1988-08-12",3.5306,4.0738,3.5306,3.5306,4200.0],["1988-08-15",3.5306,3.938,3.5306,3.5306,2160.0],["1988-08-16",3.5306,3.8022,3.5306,3.5306,52100.0],["1988-08-17",3.6664,3.938,3.6664,3.6664,5600.0],["1988-08-18",3.6664,3.938,3.6664,3.6664,1580.0],["1988-08-19",3.6664,3.938,3.6664,3.6664,13940.0],["1988-08-22",3.6664,3.938,3.6664,3.6664,3400.0],["1988-08-23",3.6664,3.938,3.6664,3.6664,100.0],["1988-08-24",3.6664,3.938,3.6664,3.6664,3060.0],["1988-08-25",3.8022,4.0738,3.8022,3.8022,14600.0],["1988-08-26",3.938,4.2096,3.938,3.938,10080.0],["1988-08-29",3.938,4.2096,3.8022,3.8022,4480.0],["1988-08-30",3.938,4.2096,3.938,3.938,1720.0],["1988-08-31",3.938,4.2096,3.8022,3.8022,6280.0],["1988-09-01",3.8022,4.0738,3.6664,3.6664,3040.0],["1988-09-02",3.6664,4.0738,3.6664,3.6664,880.0],["1988-09-06",3.6664,3.938,3.6664,3.6664,1100.0],["1988-09-07",3.8022,4.0738,3.8022,3.8022,12880.0],["1988-09-08",3.8022,4.0738,3.6664,3.6664,7280.0],["1988-09-09",3.6664,4.0738,3.6664,3.6664,2700.0],["1988-09-12",3.6664,4.0738,3.6664,3.6664,400.0],["1988-09-13",3.6664,4.0738,3.5306,3.5306,300.0],["1988-09-14",3.5306,3.938,3.5306,3.5306,3280.0],["1988-09-15",3.5306,3.938,3.5306,3.5306,15400.0],["1988-09-16",3.5306,3.938,3.5306,3.5306,3920.0],["1988-09-19",3.5306,4.0738,3.5306,3.5306,3500.0],["1988-09-20",3.5306,3.8022,3.5306,3.5306,1900.0],["1988-09-21",3.5306,3.8022,3.259,3.259,2600.0],["1988-09-22",3.5306,3.8022,3.5306,3.5306,7480.0],["1988-09-23",3.5306,3.6664,3.5306,3.5306,8200.0],["1988-09-26",3.5306,3.5306,3.259,3.259,2700.0],["1988-09-27",3.259,3.5306,3.259,3.259,6380.0],["1988-09-28",3.259,3.5306,3.1232,3.1232,3860.0],["1988-09-29",3.1232,3.3948,3.1232,3.1232,200.0],["1988-09-30",3.1232,3.3948,3.1232,3.1232,2000.0],["1988-10-03",3.1232,3.3948,3.1232,3.1232,2900.0],["1988-10-04",3.1232,3.3948,3.1232,3.1232,200.0],["1988-10-05",3.1232,3.3948,3.1232,3.1232,6900.0],["1988-10-06",3.1232,3.1232,2.9874,2.9874,2380.0],["1988-10-07",2.9874,3.1232,2.9874,2.9874,1800.0],["1988-10-10",2.9874,3.1232,2.9874,2.9874,4000.0],["1988-10-11",2.9874,3.1232,2.8516,2.8516,3000.0],["1988-10-12",2.8516,2.8516,2.7158,2.7158,6480.0],["1988-10-13",2.9874,3.259,2.9874,2.9874,18040.0],["1988-10-14",3.1232,3.5306,3.1232,3.1232,13020.0],["1988-10-17",3.1232,3.3948,3.1232,3.1232,2720.0],["1988-10-18",3.259,3.5306,3.259,3.259,3620.0],["1988-10-19",3.259,3.5306,3.259,3.259,8760.0],["1988-10-20",3.259,3.5306,3.259,3.259,6900.0],["1988-10-21",3.259,3.5306,3.259,3.259,13960.0],["1988-10-24",3.3948,3.5306,3.3948,3.3948,4500.0],["1988-10-25",3.3948,3.8022,3.3948,3.3948,10100.0],["1988-10-26",3.6664,3.938,3.6664,3.6664,7300.0],["1988-10-27",3.6664,4.0738,3.6664,3.6664,4920.0],["1988-10-28",3.6664,4.0738,3.5306,3.5306,3800.0],["1988-10-31",3.5306,4.0738,3.5306,3.5306,2020.0],["1988-11-01",3.5306,4.0738,3.5306,3.5306,1020.0],["1988-11-02",3.5306,4.2096,3.5306,3.5306,7220.0],["1988-11-03",3.8022,4.3453,3.8022,3.8022,7540.0],["1988-11-04",3.8022,4.3453,3.8022,3.8022,6400.0],["1988-11-07",3.8022,4.2096,3.8022,3.8022,3400.0],["1988-11-08",3.8022,4.2096,3.6664,3.6664,2160.0],["1988-11-09",3.6664,4.0738,3.5306,3.5306,5300.0],["1988-11-10",3.6664,4.3453,3.6664,3.6664,6500.0],["1988-11-11",3.6664,4.3453,3.6664,3.6664,1480.0],["1988-11-14",3.6664,4.3453,3.6664,3.6664,4580.0],["1988-11-15",3.6664,4.3453,3.6664,3.6664,2200.0],["1988-11-16",3.8022,4.3453,3.8022,3.8022,2680.0],["1988-11-17",3.8022,4.0738,3.3948,3.3948,6840.0],["1988-11-18",3.3948,3.8022,3.3948,3.3948,1200.0],["1988-11-21",3.3948,3.8022,3.3948,3.3948,300.0],["1988-11-22",3.3948,3.8022,3.3948,3.3948,760.0],["1988-11-23",3.3948,3.3948,3.1232,3.1232,4720.0],["1988-11-25",3.1232,3.3948,3.1232,3.1232,160.0],["1988-11-28",3.1232,3.3948,3.1232,3.1232,500.0],["1988-11-29",3.1232,3.259,3.1232,3.1232,1100.0],["1988-11-30",3.1232,3.1232,2.7158,2.7158,1900.0],["1988-12-01",2.7158,3.1232,2.7158,2.7158,1100.0],["1988-12-02",2.7158,2.9874,2.7158,2.7158,1800.0],["1988-12-05",2.7158,2.9874,2.7158,2.7158,1860.0],["1988-12-06",2.7158,2.9874,2.7158,2.7158,1000.0],["1988-12-07",2.7158,2.9874,2.7158,2.7158,2500.0],["1988-12-08",2.8516,3.259,2.8516,2.8516,11500.0],["1988-12-09",2.8516,2.9874,2.7158,2.7158,1580.0],["1988-12-12",2.7158,2.9874,2.7158,2.7158,80.0],["1988-12-13",2.7158,2.9874,2.7158,2.7158,400.0],["1988-12-14",2.7158,2.9874,2.7158,2.7158,200.0],["1988-12-15",2.7158,2.9874,2.7158,2.7158,160.0],["1988-12-16",2.7158,2.9874,2.7158,2.7158,2200.0],["1988-12-19",2.7158,2.9874,2.5801,2.5801,2700.0],["1988-12-20",2.5801,2.9874,2.5801,2.5801,800.0],["1988-12-21",2.5801,2.9874,2.5801,2.5801,200.0],["1988-12-22",2.5801,2.5801,2.5801,2.5801,0.0],["1988-12-23",2.5801,2.9874,2.5801,2.5801,300.0],["1988-12-27",2.5801,2.8516,2.5801,2.5801,1420.0],["1988-12-28",2.5801,2.7158,2.4443,2.4443,1900.0],["1988-12-29",2.4443,2.7158,2.4443,2.4443,460.0],["1988-12-30",2.4443,2.7158,2.4443,2.4443,1300.0],["1989-01-03",2.4443,2.7158,2.4443,2.4443,200.0],["1989-01-04",2.4443,2.4443,2.4443,2.4443,0.0],["1989-01-05",2.4443,2.4443,2.4443,2.4443,0.0],["1989-01-06",2.4443,2.7158,2.4443,2.4443,2800.0],["1989-01-09",2.4443,2.7158,2.4443,2.4443,200.0],["1989-01-10",2.4443,2.4443,2.4443,2.4443,0.0],["1989-01-11",2.4443,2.7158,2.4443,2.4443,460.0],["1989-01-12",2.4443,2.7158,2.4443,2.4443,4900.0],["1989-01-13",2.4443,2.7158,2.4443,2.4443,1100.0],["1989-01-16",2.4443,2.7158,2.4443,2.4443,2320.0],["1989-01-17",2.4443,2.7158,2.4443,2.4443,2000.0],["1989-01-18",2.4443,2.4443,2.1727,2.1727,8460.0],["1989-01-19",2.1727,2.4443,2.1727,2.1727,900.0],["1989-01-20",2.1727,2.4443,2.1727,2.1727,1220.0],["1989-01-23",2.1727,2.4443,2.1727,2.1727,1000.0],["1989-01-24",2.1727,2.4443,2.1727,2.1727,100.0],["1989-01-25",2.1727,2.4443,2.1727,2.1727,480.0],["1989-01-26",2.1727,2.3085,2.0369,2.0369,2000.0],["1989-01-27",2.0369,2.3085,2.0369,2.0369,400.0],["1989-01-30",2.0369,2.0369,2.0369,2.0369,0.0],["1989-01-31",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-01",2.0369,2.3085,2.0369,2.0369,1600.0],["1989-02-02",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-03",2.0369,2.3085,2.0369,2.0369,3000.0],["1989-02-06",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-07",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-08",2.0369,2.3085,2.0369,2.0369,1120.0],["1989-02-09",2.0369,2.3085,2.0369,2.0369,900.0],["1989-02-10",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-13",2.0369,2.3085,2.0369,2.0369,2000.0],["1989-02-14",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-15",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-16",2.0369,2.3085,2.0369,2.0369,420.0],["1989-02-17",2.0369,2.3085,2.0369,2.0369,700.0],["1989-02-21",2.0369,2.3085,2.0369,2.0369,7000.0],["1989-02-22",2.0369,2.3085,2.0369,2.0369,2000.0],["1989-02-23",2.0369,2.0369,2.0369,2.0369,0.0],["1989-02-24",2.0369,2.3085,2.0369,2.0369,5820.0],["1989-02-27",2.0369,2.3085,2.0369,2.0369,2340.0],["1989-02-28",2.0369,2.0369,2.0369,2.0369,0.0],["1989-03-01",2.0369,2.3085,2.0369,2.0369,120.0],["1989-03-02",2.0369,2.3085,2.0369,2.0369,2500.0],["1989-03-03",2.0369,2.3085,1.9011,1.9011,2660.0],["1989-03-06",1.9011,2.3085,1.9011,1.9011,200.0],["1989-03-07",1.9011,2.3085,1.9011,1.9011,1960.0],["1989-03-08",1.9011,2.3085,1.9011,1.9011,2600.0],["1989-03-09",1.9011,2.3085,1.9011,1.9011,2000.0],["1989-03-10",1.9011,2.1727,1.7653,1.7653,3000.0],["1989-03-13",1.7653,2.0369,1.7653,1.7653,3220.0],["1989-03-14",1.7653,2.0369,1.7653,1.7653,3600.0],["1989-03-15",1.7653,1.9011,1.7653,1.7653,2400.0],["1989-03-16",1.7653,1.9011,1.7653,1.7653,4420.0],["1989-03-17",1.7653,1.9011,1.7653,1.7653,2900.0],["1989-03-20",1.7653,1.7653,1.7653,1.7653,0.0],["1989-03-21",1.7653,1.9011,1.7653,1.7653,5340.0],["1989-03-22",1.7653,1.9011,1.7653,1.7653,300.0],["1989-03-23",1.7653,1.7653,1.7653,1.7653,0.0],["1989-03-27",1.7653,1.9011,1.7653,1.7653,1000.0],["1989-03-28",1.7653,1.9011,1.7653,1.7653,800.0],["1989-03-29",1.7653,1.9011,1.7653,1.7653,320.0],["1989-03-30",1.7653,1.9011,1.7653,1.7653,1000.0],["1989-03-31",1.7653,1.9011,1.7653,1.7653,6780.0],["1989-04-03",1.7653,1.9011,1.7653,1.7653,1800.0],["1989-04-04",1.7653,1.9011,1.7653,1.7653,2240.0],["1989-04-05",1.7653,1.9011,1.7653,1.7653,260.0],["1989-04-06",1.7653,1.7653,1.7653,1.7653,0.0],["1989-04-07",1.7653,1.7653,1.7653,1.7653,0.0],["1989-04-10",1.7653,1.9011,1.7653,1.7653,200.0],["1989-04-11",1.7653,1.9011,1.7653,1.7653,4200.0],["1989-04-12",1.7653,1.9011,1.7653,1.7653,500.0],["1989-04-13",1.7653,1.9011,1.7653,1.7653,1500.0],["1989-04-14",1.7653,1.9011,1.7653,1.7653,940.0],["1989-04-17",1.7653,1.7653,1.7653,1.7653,0.0],["1989-04-18",1.7653,1.9011,1.7653,1.7653,1100.0],["1989-04-19",1.7653,1.7653,1.7653,1.7653,0.0],["1989-04-20",1.7653,1.9011,1.7653,1.7653,1720.0],["1989-04-21",1.7653,1.9011,1.7653,1.7653,200.0],["1989-04-24",1.7653,1.9011,1.7653,1.7653,4300.0],["1989-04-25",1.7653,1.9011,1.7653,1.7653,500.0],["1989-04-26",1.7653,1.7653,1.7653,1.7653,0.0],["1989-04-27",1.7653,1.9011,1.7653,1.7653,640.0],["1989-04-28",1.7653,1.9011,1.7653,1.7653,360.0],["1989-05-01",1.7653,1.9011,1.7653,1.7653,40.0],["1989-05-02",1.7653,1.9011,1.7653,1.7653,200.0],["1989-05-03",1.7653,1.9011,1.7653,1.7653,2300.0],["1989-05-04",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-05",1.7653,1.9011,1.7653,1.7653,960.0],["1989-05-08",1.7653,1.9011,1.7653,1.7653,340.0],["1989-05-09",1.7653,2.3085,1.7653,1.7653,6420.0],["1989-05-10",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-11",1.7653,2.3085,1.7653,1.7653,20.0],["1989-05-12",1.7653,2.3085,1.7653,1.7653,400.0],["1989-05-15",1.7653,2.3085,1.7653,1.7653,440.0],["1989-05-16",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-17",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-18",1.7653,2.1727,1.7653,1.7653,400.0],["1989-05-19",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-22",1.7653,2.1727,1.7653,1.7653,800.0],["1989-05-23",1.7653,2.1727,1.7653,1.7653,1400.0],["1989-05-24",1.7653,2.1727,1.7653,1.7653,1720.0],["1989-05-25",1.7653,2.1727,1.7653,1.7653,1400.0],["1989-05-26",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-30",1.7653,1.7653,1.7653,1.7653,0.0],["1989-05-31",1.7653,1.7653,1.7653,1.7653,0.0],["1989-06-01",1.7653,2.3085,1.7653,1.7653,1200.0],["1989-06-02",1.7653,2.3085,1.7653,1.7653,1300.0],["1989-06-05",1.7653,1.7653,1.7653,1.7653,0.0],["1989-06-06",1.7653,2.3085,1.7653,1.7653,1720.0],["1989-06-07",1.7653,2.3085,1.7653,1.7653,540.0],["1989-06-08",1.7653,2.3085,1.7653,1.7653,400.0],["1989-06-09",1.7653,1.7653,1.7653,1.7653,0.0],["1989-06-12",1.7653,2.3085,1.7653,1.7653,1540.0],["1989-06-13",1.7653,1.7653,1.7653,1.7653,0.0],["1989-06-14",1.7653,2.3085,1.7653,1.7653,1720.0],["1989-06-15",1.7653,2.3085,1.7653,1.7653,2200.0],["1989-06-16",1.7653,2.0369,1.4937,1.4937,22060.0],["1989-06-19",1.4937,2.0369,1.4937,1.4937,240.0],["1989-06-20",1.4937,2.0369,1.4937,1.4937,220.0],["1989-06-21",1.4937,1.9011,1.4937,1.4937,200.0],["1989-06-22",1.4937,1.4937,1.4937,1.4937,0.0],["1989-06-23",1.4937,1.9011,1.4937,1.4937,900.0],["1989-06-26",1.4937,1.9011,1.4937,1.4937,380.0],["1989-06-27",1.4937,1.6295,1.4937,1.4937,200.0],["1989-06-28",1.4937,1.4937,1.4937,1.4937,0.0],["1989-06-29",1.4937,1.6295,1.4937,1.4937,1600.0],["1989-06-30",1.4937,1.6295,1.4937,1.4937,400.0],["1989-07-03",1.4937,1.6295,1.4937,1.4937,1000.0],["1989-07-05",1.4937,1.6295,1.4937,1.4937,1000.0],["1989-07-06",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-07",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-10",1.4937,1.6295,1.4937,1.4937,340.0],["1989-07-11",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-12",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-13",1.4937,1.6295,1.4937,1.4937,300.0],["1989-07-14",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-17",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-18",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-19",1.4937,1.6295,1.4937,1.4937,200.0],["1989-07-20",1.4937,1.6295,1.4937,1.4937,100.0],["1989-07-21",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-24",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-25",1.4937,1.6295,1.4937,1.4937,480.0],["1989-07-26",1.4937,1.4937,1.4937,1.4937,0.0],["1989-07-27",1.4937,1.6295,1.3579,1.3579,1900.0],["1989-07-28",1.3579,1.6295,1.3579,1.3579,540.0],["1989-07-31",1.3579,1.6295,1.3579,1.3579,4880.0],["1989-08-01",1.3579,1.6295,1.3579,1.3579,5600.0],["1989-08-02",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-03",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-04",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-07",1.3579,1.6295,1.3579,1.3579,600.0],["1989-08-08",1.3579,1.6295,1.3579,1.3579,9200.0],["1989-08-09",1.3579,1.6295,1.3579,1.3579,6120.0],["1989-08-10",1.3579,1.6295,1.3579,1.3579,10920.0],["1989-08-11",1.3579,1.6295,1.3579,1.3579,2520.0],["1989-08-14",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-15",1.3579,1.6295,1.3579,1.3579,280.0],["1989-08-16",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-17",1.3579,1.6295,1.3579,1.3579,3000.0],["1989-08-18",1.3579,1.6295,1.3579,1.3579,300.0],["1989-08-21",1.3579,1.6295,1.3579,1.3579,20.0],["1989-08-22",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-23",1.3579,1.6295,1.3579,1.3579,400.0],["1989-08-24",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-25",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-28",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-29",1.3579,1.6295,1.3579,1.3579,60.0],["1989-08-30",1.3579,1.3579,1.3579,1.3579,0.0],["1989-08-31",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-01",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-05",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-06",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-07",1.3579,1.6295,1.3579,1.3579,4400.0],["1989-09-08",1.3579,1.6295,1.3579,1.3579,280.0],["1989-09-11",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-12",1.3579,1.6295,1.3579,1.3579,5200.0],["1989-09-13",1.3579,1.6295,1.3579,1.3579,2740.0],["1989-09-14",1.3579,1.6295,1.3579,1.3579,2200.0],["1989-09-15",1.3579,1.6295,1.3579,1.3579,1400.0],["1989-09-18",1.6295,1.9011,1.6295,1.6295,3700.0],["1989-09-19",1.6295,1.9011,1.6295,1.6295,2000.0],["1989-09-20",1.6295,1.9011,1.6295,1.6295,3520.0],["1989-09-21",1.6295,1.6295,1.6295,1.6295,0.0],["1989-09-22",1.6295,1.9011,1.3579,1.3579,7280.0],["1989-09-25",1.3579,1.9011,1.3579,1.3579,12560.0],["1989-09-26",1.3579,1.3579,1.3579,1.3579,0.0],["1989-09-27",1.3579,1.9011,1.3579,1.3579,3540.0],["1989-09-28",1.3579,1.7653,1.2221,1.2221,6300.0],["1989-09-29",1.2221,1.7653,1.2221,1.2221,1400.0],["1989-10-02",1.2221,1.2221,1.2221,1.2221,0.0],["1989-10-03",1.2221,1.7653,1.0863,1.0863,2000.0],["1989-10-04",1.0863,1.0863,1.0863,1.0863,0.0],["1989-10-05",1.0863,1.7653,1.0863,1.0863,5760.0],["1989-10-06",1.0863,1.7653,1.0863,1.0863,440.0],["1989-10-09",1.0863,1.0863,1.0863,1.0863,0.0],["1989-10-10",1.0863,1.7653,1.0863,1.0863,500.0],["1989-10-11",1.0863,1.2221,0.9505,0.9505,11500.0],["1989-10-12",0.9505,1.2221,0.9505,0.9505,3540.0],["1989-10-13",0.9505,1.2221,0.9505,0.9505,400.0],["1989-10-16",0.9505,0.9505,0.9505,0.9505,0.0],["1989-10-17",0.9505,0.9505,0.9505,0.9505,0.0],["1989-10-18",0.9505,1.2221,0.8148,0.8148,600.0],["1989-10-19",0.8148,0.8148,0.8148,0.8148,0.0],["1989-10-20",0.9505,1.2221,0.9505,0.9505,200.0],["1989-10-23",0.9505,1.2221,0.9505,0.9505,740.0],["1989-10-24",0.9505,1.2221,0.9505,0.9505,500.0],["1989-10-25",0.9505,1.2221,0.9505,0.9505,7220.0],["1989-10-26",0.9505,0.9505,0.9505,0.9505,0.0],["1989-10-27",0.9505,1.2221,0.8148,0.8148,7400.0],["1989-10-30",0.8148,1.2221,0.8148,0.8148,1000.0],["1989-10-31",0.8148,1.2221,0.8148,0.8148,580.0],["1989-11-01",0.8148,0.8148,0.8148,0.8148,0.0],["1989-11-02",0.8148,0.8148,0.8148,0.8148,0.0],["1989-11-03",0.8148,1.2221,0.8148,0.8148,1040.0],["1989-11-06",0.8148,1.2221,0.8148,0.8148,3300.0],["1989-11-07",0.8148,1.2221,0.8148,0.8148,2200.0],["1989-11-08",0.8148,1.2221,0.8148,0.8148,300.0],["1989-11-09",0.8148,1.2221,0.679,0.679,7400.0],["1989-11-10",0.679,0.679,0.679,0.679,0.0],["1989-11-13",0.679,1.2221,0.679,0.679,680.0],["1989-11-14",0.679,0.679,0.679,0.679,0.0],["1989-11-15",0.679,0.679,0.679,0.679,0.0],["1989-11-16",0.679,0.679,0.679,0.679,0.0],["1989-11-17",0.679,0.679,0.679,0.679,0.0],["1989-11-20",0.679,0.679,0.679,0.679,0.0],["1989-11-21",0.679,1.2221,0.679,0.679,100.0],["1989-11-22",0.679,1.2221,0.679,0.679,60.0],["1989-11-24",0.679,0.679,0.679,0.679,0.0],["1989-11-27",0.679,1.2221,0.679,0.679,9720.0],["1989-11-28",0.679,1.2221,0.679,0.679,300.0],["1989-11-29",0.679,1.2221,0.679,0.679,200.0],["1989-11-30",0.679,1.2221,0.679,0.679,60.0],["1989-12-01",0.679,0.679,0.679,0.679,0.0],["1989-12-04",0.679,1.2221,0.679,0.679,300.0],["1989-12-05",0.679,1.2221,0.679,0.679,100.0],["1989-12-06",0.679,1.2221,0.679,0.679,200.0],["1989-12-07",0.679,0.679,0.679,0.679,0.0],["1989-12-08",0.679,1.2221,0.679,0.679,460.0],["1989-12-11",0.679,1.2221,0.679,0.679,600.0],["1989-12-12",0.679,1.2221,0.679,0.679,1340.0],["1989-12-13",0.679,1.2221,0.679,0.679,620.0],["1989-12-14",0.679,1.2221,0.679,0.679,3600.0],["1989-12-15",0.679,1.2221,0.679,0.679,1600.0],["1989-12-18",0.679,0.679,0.679,0.679,0.0],["1989-12-19",0.679,1.2221,0.679,0.679,200.0],["1989-12-20",0.679,1.2221,0.679,0.679,220.0],["1989-12-21",0.679,1.2221,0.679,0.679,420.0],["1989-12-22",0.679,1.2221,0.679,0.679,4160.0],["1989-12-26",0.679,0.679,0.679,0.679,0.0],["1989-12-27",0.679,1.0863,0.679,0.679,160.0],["1989-12-28",0.679,1.0863,0.679,0.679,1000.0],["1989-12-29",0.679,1.0863,0.679,0.679,960.0],["1990-01-02",0.679,1.0863,0.679,0.679,200.0],["1990-01-03",0.679,1.0863,0.679,0.679,8680.0],["1990-01-04",0.679,0.679,0.679,0.679,0.0],["1990-01-05",0.679,0.679,0.679,0.679,0.0],["1990-01-08",0.679,1.0863,0.679,0.679,17620.0],["1990-01-09",0.679,1.0863,0.679,0.679,1600.0],["1990-01-10",0.679,1.0863,0.679,0.679,40.0],["1990-01-11",0.679,1.0863,0.679,0.679,1200.0],["1990-01-12",0.679,1.0863,0.679,0.679,500.0],["1990-01-15",0.679,0.679,0.679,0.679,0.0],["1990-01-16",0.679,0.679,0.679,0.679,0.0],["1990-01-17",0.679,0.679,0.679,0.679,0.0],["1990-01-18",0.679,0.679,0.679,0.679,0.0],["1990-01-19",0.679,0.679,0.679,0.679,0.0],["1990-01-22",0.679,0.679,0.679,0.679,0.0],["1990-01-23",0.679,0.679,0.679,0.679,0.0],["1990-01-24",0.679,1.0863,0.679,0.679,4000.0],["1990-01-25",0.679,0.679,0.679,0.679,0.0],["1990-01-26",0.679,0.679,0.679,0.679,0.0],["1990-01-29",0.679,0.679,0.679,0.679,0.0],["1990-01-30",0.679,1.0863,0.679,0.679,280.0],["1990-01-31",0.679,0.679,0.679,0.679,0.0],["1990-02-01",0.679,0.679,0.679,0.679,0.0],["1990-02-02",0.679,1.0863,0.679,0.679,200.0],["1990-02-05",0.679,1.0863,0.679,0.679,1600.0],["1990-02-06",0.679,1.0863,0.679,0.679,8000.0],["1990-02-07",0.679,1.0863,0.679,0.679,200.0],["1990-02-08",0.679,0.679,0.679,0.679,0.0],["1990-02-09",0.679,1.0863,0.679,0.679,2100.0],["1990-02-12",0.679,0.679,0.679,0.679,0.0],["1990-02-13",0.679,1.0863,0.679,0.679,700.0],["1990-02-14",0.679,0.679,0.679,0.679,0.0],["1990-02-15",0.679,0.679,0.679,0.679,0.0],["1990-02-16",0.679,0.679,0.679,0.679,0.0],["1990-02-20",0.679,0.679,0.679,0.679,0.0],["1990-02-21",0.679,0.679,0.679,0.679,0.0],["1990-02-22",0.679,0.679,0.679,0.679,0.0],["1990-02-23",0.679,0.679,0.679,0.679,0.0],["1990-02-26",0.679,1.0863,0.679,0.679,8100.0],["1990-02-27",0.679,0.679,0.679,0.679,0.0],["1990-02-28",0.679,1.0863,0.679,0.679,200.0],["1990-03-01",0.679,0.679,0.679,0.679,0.0],["1990-03-02",0.679,1.0863,0.679,0.679,1400.0],["1990-03-05",0.679,1.0863,0.679,0.679,2800.0],["1990-03-06",0.679,0.679,0.679,0.679,0.0],["1990-03-07",0.679,0.679,0.679,0.679,0.0],["1990-03-08",0.679,1.0863,0.679,0.679,800.0],["1990-03-09",0.679,1.0863,0.679,0.679,760.0],["1990-03-12",0.679,0.679,0.679,0.679,0.0],["1990-03-13",0.679,1.0863,0.679,0.679,500.0],["1990-03-14",0.679,1.0863,0.679,0.679,240.0],["1990-03-15",0.679,1.0863,0.679,0.679,1000.0],["1990-03-16",0.679,1.0863,0.679,0.679,1000.0],["1990-03-19",0.679,0.679,0.679,0.679,0.0],["1990-03-20",0.679,1.0863,0.679,0.679,2400.0],["1990-03-21",0.679,0.679,0.679,0.679,0.0],["1990-03-22",0.679,0.679,0.679,0.679,0.0],["1990-03-23",0.679,0.679,0.679,0.679,0.0],["1990-03-26",0.9505,1.2221,0.9505,0.9505,2000.0],["1990-03-27",0.9505,0.9505,0.9505,0.9505,0.0],["1990-03-28",0.9505,1.2221,0.9505,0.9505,1480.0],["1990-03-29",0.9505,0.9505,0.9505,0.9505,0.0],["1990-03-30",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-02",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-03",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-04",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-05",1.0863,1.6295,1.0863,1.0863,16880.0],["1990-04-06",1.0863,1.0863,1.0863,1.0863,0.0],["1990-04-09",1.0863,1.6295,1.0863,1.0863,4000.0],["1990-04-10",1.0863,1.0863,1.0863,1.0863,0.0],["1990-04-11",1.0863,1.0863,1.0863,1.0863,0.0],["1990-04-12",1.0863,1.6295,1.0863,1.0863,2000.0],["1990-04-16",1.0863,1.0863,1.0863,1.0863,0.0],["1990-04-17",1.0863,1.6295,1.0863,1.0863,300.0],["1990-04-18",1.0863,1.6295,1.0863,1.0863,1840.0],["1990-04-19",1.3579,1.9011,1.3579,1.3579,7200.0],["1990-04-20",1.3579,1.9011,1.3579,1.3579,4000.0],["1990-04-23",1.3579,1.9011,1.3579,1.3579,1000.0],["1990-04-24",1.3579,1.9011,1.3579,1.3579,4800.0],["1990-04-25",1.3579,1.9011,1.2221,1.2221,700.0],["1990-04-26",1.2221,1.2221,1.2221,1.2221,0.0],["1990-04-27",1.2221,1.2221,1.2221,1.2221,0.0],["1990-04-30",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-01",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-02",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-03",1.2221,1.9011,1.2221,1.2221,1240.0],["1990-05-04",1.2221,1.9011,1.2221,1.2221,4580.0],["1990-05-07",1.2221,1.9011,1.2221,1.2221,3000.0],["1990-05-08",1.2221,1.7653,1.2221,1.2221,500.0],["1990-05-09",1.2221,1.7653,1.2221,1.2221,600.0],["1990-05-10",1.2221,1.7653,1.2221,1.2221,2360.0],["1990-05-11",1.2221,1.7653,1.2221,1.2221,1500.0],["1990-05-14",1.2221,1.7653,1.2221,1.2221,1000.0],["1990-05-15",1.2221,1.7653,1.2221,1.2221,400.0],["1990-05-16",1.2221,1.7653,1.2221,1.2221,120.0],["1990-05-17",1.2221,1.7653,1.2221,1.2221,600.0],["1990-05-18",1.2221,1.7653,1.2221,1.2221,3340.0],["1990-05-21",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-22",1.2221,1.7653,1.2221,1.2221,7000.0],["1990-05-23",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-24",1.2221,1.7653,1.2221,1.2221,60.0],["1990-05-25",1.3579,1.9011,1.3579,1.3579,4220.0],["1990-05-29",1.3579,1.9011,1.2221,1.2221,100.0],["1990-05-30",1.2221,1.2221,1.2221,1.2221,0.0],["1990-05-31",1.2221,1.9011,1.2221,1.2221,120.0],["1990-06-01",1.2221,1.9011,1.2221,1.2221,20.0],["1990-06-04",1.2221,1.9011,1.2221,1.2221,1460.0],["1990-06-05",1.2221,1.9011,1.2221,1.2221,1400.0],["1990-06-06",1.2221,1.9011,1.2221,1.2221,500.0],["1990-06-07",1.2221,1.9011,1.2221,1.2221,100.0],["1990-06-08",1.2221,1.9011,1.2221,1.2221,0.0],["1990-06-11",1.2221,1.9011,1.2221,1.2221,540.0],["1990-06-12",1.2221,1.9011,1.2221,1.2221,2160.0],["1990-06-13",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-14",1.2221,1.9011,1.2221,1.2221,200.0],["1990-06-15",1.2221,1.9011,1.2221,1.2221,1000.0],["1990-06-18",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-19",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-20",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-21",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-22",1.2221,1.6295,1.2221,1.2221,100.0],["1990-06-25",1.2221,1.6295,1.2221,1.2221,200.0],["1990-06-26",1.2221,1.6295,1.2221,1.2221,20.0],["1990-06-27",1.2221,1.2221,1.2221,1.2221,0.0],["1990-06-28",1.2221,1.6295,1.2221,1.2221,140.0],["1990-06-29",1.2221,1.6295,1.2221,1.2221,600.0],["1990-07-02",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-03",1.2221,1.6295,1.2221,1.2221,360.0],["1990-07-05",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-06",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-09",1.2221,1.6295,1.2221,1.2221,1200.0],["1990-07-10",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-11",1.2221,1.6295,1.2221,1.2221,1000.0],["1990-07-12",1.2221,1.6295,1.2221,1.2221,1400.0],["1990-07-13",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-16",1.2221,1.6295,1.2221,1.2221,200.0],["1990-07-17",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-18",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-19",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-20",1.2221,1.6295,1.2221,1.2221,1300.0],["1990-07-23",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-24",1.2221,1.6295,1.2221,1.2221,400.0],["1990-07-25",1.2221,1.6295,1.2221,1.2221,1500.0],["1990-07-26",1.2221,1.2221,1.2221,1.2221,0.0],["1990-07-27",1.2221,1.6295,1.2221,1.2221,1400.0],["1990-07-30",1.2221,1.6295,1.2221,1.2221,1200.0],["1990-07-31",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-01",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-02",1.2221,1.6295,1.2221,1.2221,1000.0],["1990-08-03",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-06",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-07",1.2221,1.6295,1.2221,1.2221,40.0],["1990-08-08",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-09",1.2221,1.6295,1.2221,1.2221,260.0],["1990-08-10",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-13",1.2221,1.6295,1.2221,1.2221,700.0],["1990-08-14",1.2221,1.6295,1.2221,1.2221,600.0],["1990-08-15",1.2221,1.6295,1.2221,1.2221,3800.0],["1990-08-16",1.2221,1.6295,1.2221,1.2221,2740.0],["1990-08-17",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-20",1.2221,1.6295,1.2221,1.2221,7600.0],["1990-08-21",1.2221,1.6295,1.2221,1.2221,260.0],["1990-08-22",1.2221,1.6295,1.2221,1.2221,100.0],["1990-08-23",1.2221,1.6295,1.2221,1.2221,400.0],["1990-08-24",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-27",1.2221,1.6295,1.2221,1.2221,3600.0],["1990-08-28",1.2221,1.6295,1.2221,1.2221,4400.0],["1990-08-29",1.2221,1.2221,1.2221,1.2221,0.0],["1990-08-30",1.2221,1.6295,1.2221,1.2221,6200.0],["1990-08-31",1.2221,1.2221,1.2221,1.2221,0.0],["1990-09-04",1.2221,1.6295,1.2221,1.2221,2200.0],["1990-09-05",1.2221,1.2221,1.2221,1.2221,0.0],["1990-09-06",1.2221,1.2221,1.2221,1.2221,0.0],["1990-09-07",1.2221,1.6295,1.2221,1.2221,15200.0],["1990-09-10",1.2221,1.6295,1.2221,1.2221,1200.0],["1990-09-11",1.2221,1.6295,1.2221,1.2221,2100.0],["1990-09-12",1.2221,1.6295,1.2221,1.2221,2000.0],["1990-09-13",1.2221,1.6295,1.2221,1.2221,400.0],["1990-09-14",1.2221,1.6295,1.2221,1.2221,4000.0],["1990-09-17",1.2221,1.6295,1.2221,1.2221,2000.0],["1990-09-18",1.2221,1.6295,1.2221,1.2221,200.0],["1990-09-19",1.2221,1.6295,1.2221,1.2221,1200.0],["1990-09-20",1.2221,1.6295,1.2221,1.2221,260.0],["1990-09-21",1.2221,1.2221,1.2221,1.2221,0.0],["1990-09-24",1.2221,1.6295,1.2221,1.2221,600.0],["1990-09-25",1.2221,1.2221,1.2221,1.2221,0.0],["1990-09-26",1.2221,1.6295,1.2221,1.2221,600.0],["1990-09-27",1.2221,1.6295,1.2221,1.2221,600.0],["1990-09-28",1.2221,1.6295,1.2221,1.2221,600.0],["1990-10-01",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-02",1.2221,1.6295,1.2221,1.2221,1800.0],["1990-10-03",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-04",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-05",1.2221,1.6295,1.2221,1.2221,260.0],["1990-10-08",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-09",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-10",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-11",1.2221,1.6295,1.2221,1.2221,1800.0],["1990-10-12",1.2221,1.6295,1.2221,1.2221,800.0],["1990-10-15",1.2221,1.6295,1.2221,1.2221,120.0],["1990-10-16",1.2221,1.6295,1.2221,1.2221,4000.0],["1990-10-17",1.2221,1.6295,1.2221,1.2221,2500.0],["1990-10-18",1.2221,1.6295,1.2221,1.2221,7260.0],["1990-10-19",1.2221,1.6295,1.2221,1.2221,60.0],["1990-10-22",1.2221,1.6295,1.2221,1.2221,3640.0],["1990-10-23",1.2221,1.6295,1.2221,1.2221,100.0],["1990-10-24",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-25",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-26",1.2221,1.6295,1.2221,1.2221,1000.0],["1990-10-29",1.2221,1.6295,1.2221,1.2221,60.0],["1990-10-30",1.2221,1.2221,1.2221,1.2221,0.0],["1990-10-31",1.2221,1.6295,1.2221,1.2221,60.0],["1990-11-01",1.2221,1.2221,1.2221,1.2221,0.0],["1990-11-02",1.2221,1.6295,1.2221,1.2221,4600.0],["1990-11-05",1.2221,1.6295,1.2221,1.2221,4000.0],["1990-11-06",1.2221,1.2221,1.2221,1.2221,0.0],["1990-11-07",1.2221,1.6295,1.2221,1.2221,2220.0],["1990-11-08",1.2221,1.6295,1.2221,1.2221,6840.0],["1990-11-09",1.2221,1.6295,1.2221,1.2221,700.0],["1990-11-12",1.2221,1.6295,1.2221,1.2221,1600.0],["1990-11-13",1.2221,1.6295,1.2221,1.2221,840.0],["1990-11-14",1.2221,1.6295,1.2221,1.2221,2000.0],["1990-11-15",1.2221,1.2221,1.2221,1.2221,0.0],["1990-11-16",1.2221,1.2221,1.2221,1.2221,0.0],["1990-11-19",1.2221,1.6295,1.2221,1.2221,2400.0],["1990-11-20",1.2221,1.6295,1.2221,1.2221,8100.0],["1990-11-21",1.2221,1.2221,1.2221,1.2221,0.0],["1990-11-23",1.2221,1.6295,1.2221,1.2221,1400.0],["1990-11-26",1.2221,1.6295,1.2221,1.2221,500.0],["1990-11-27",1.2221,1.6295,1.2221,1.2221,2000.0],["1990-11-28",1.2221,1.6295,1.2221,1.2221,660.0],["1990-11-29",1.2221,1.6295,1.0863,1.0863,14700.0],["1990-11-30",0.8148,0.8148,0.5432,0.5432,12880.0],["1990-12-03",0.5432,0.8148,0.5432,0.5432,200.0],["1990-12-04",0.5432,0.8148,0.5432,0.5432,100.0],["1990-12-05",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-06",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-07",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-10",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-11",0.5432,0.679,0.5432,0.5432,420.0],["1990-12-12",0.5432,0.679,0.5432,0.5432,200.0],["1990-12-13",0.5432,0.679,0.5432,0.5432,11800.0],["1990-12-14",0.5432,0.679,0.5432,0.5432,520.0],["1990-12-17",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-18",0.5432,0.679,0.5432,0.5432,200.0],["1990-12-19",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-20",0.5432,0.679,0.5432,0.5432,400.0],["1990-12-21",0.5432,0.679,0.5432,0.5432,600.0],["1990-12-24",0.5432,0.679,0.5432,0.5432,12200.0],["1990-12-26",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-27",0.5432,0.679,0.5432,0.5432,2500.0],["1990-12-28",0.5432,0.5432,0.5432,0.5432,0.0],["1990-12-31",0.5432,0.679,0.5432,0.5432,800.0],["1991-01-02",0.5432,0.679,0.5432,0.5432,2000.0],["1991-01-03",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-04",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-07",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-08",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-09",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-10",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-11",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-14",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-15",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-16",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-17",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-18",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-21",0.5432,0.5432,0.5432,0.5432,0.0],["1991-01-22",0.679,1.0863,0.679,0.679,3000.0],["1991-01-23",0.8148,1.2221,0.8148,0.8148,7660.0],["1991-01-24",0.8148,1.2221,0.8148,0.8148,3300.0],["1991-01-25",0.8148,1.2221,0.8148,0.8148,400.0],["1991-01-28",0.8148,0.8148,0.8148,0.8148,0.0],["1991-01-29",0.8148,0.8148,0.8148,0.8148,0.0],["1991-01-30",0.8148,0.8148,0.8148,0.8148,0.0],["1991-01-31",0.8148,0.8148,0.8148,0.8148,0.0],["1991-02-01",0.8148,1.2221,0.8148,0.8148,1000.0],["1991-02-04",0.8148,1.2221,0.8148,0.8148,1020.0],["1991-02-05",0.9505,1.2221,0.9505,0.9505,2680.0],["1991-02-06",0.9505,1.2221,0.9505,0.9505,3000.0],["1991-02-07",0.9505,1.2221,0.9505,0.9505,400.0],["1991-02-08",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-11",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-12",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-13",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-14",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-15",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-19",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-20",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-21",0.9505,1.2221,0.9505,0.9505,140.0],["1991-02-22",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-25",0.9505,0.9505,0.9505,0.9505,0.0],["1991-02-26",1.0863,1.3579,1.0863,1.0863,8600.0],["1991-02-27",1.0863,1.3579,1.0863,1.0863,3200.0],["1991-02-28",1.0863,1.3579,1.0863,1.0863,2000.0],["1991-03-01",1.0863,1.3579,1.0863,1.0863,3000.0],["1991-03-04",1.0863,1.3579,1.0863,1.0863,940.0],["1991-03-05",1.0863,1.0863,1.0863,1.0863,0.0],["1991-03-06",1.0863,1.0863,1.0863,1.0863,0.0],["1991-03-07",1.0863,1.3579,1.0863,1.0863,200.0],["1991-03-08",1.0863,1.3579,1.0863,1.0863,1400.0],["1991-03-11",1.0863,1.0863,1.0863,1.0863,0.0],["1991-03-12",1.0863,1.3579,1.0863,1.0863,3200.0],["1991-03-13",1.2221,1.3579,1.2221,1.2221,200.0],["1991-03-14",1.2221,1.2221,1.2221,1.2221,0.0],["1991-03-15",1.2221,1.3579,1.2221,1.2221,2400.0],["1991-03-18",1.2221,1.3579,1.2221,1.2221,100.0],["1991-03-19",1.2221,1.2221,1.2221,1.2221,0.0],["1991-03-20",1.2221,1.3579,1.2221,1.2221,400.0],["1991-03-21",1.2221,1.3579,1.2221,1.2221,7800.0],["1991-03-22",1.2221,1.2221,1.2221,1.2221,0.0],["1991-03-25",1.2221,1.2221,1.2221,1.2221,0.0],["1991-03-26",1.2221,1.6295,1.2221,1.2221,2820.0],["1991-03-27",1.2221,1.6295,1.2221,1.2221,1600.0],["1991-03-28",1.2221,1.6295,1.2221,1.2221,800.0],["1991-04-01",1.2221,1.6295,1.2221,1.2221,800.0],["1991-04-02",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-03",1.2221,1.4937,1.2221,1.2221,400.0],["1991-04-04",1.2221,1.6295,1.2221,1.2221,7000.0],["1991-04-05",1.2221,1.6295,1.2221,1.2221,540.0],["1991-04-08",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-09",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-10",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-11",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-12",1.2221,1.2221,1.2221,1.2221,0.0],["1991-04-15",1.2221,1.7653,1.2221,1.2221,2160.0],["1991-04-16",1.2221,1.4937,1.2221,1.2221,4700.0],["1991-04-17",1.2221,1.3579,1.2221,1.2221,6000.0],["1991-04-18",1.3579,1.4937,1.3579,1.3579,8840.0],["1991-04-19",1.3579,1.7653,1.3579,1.3579,1800.0],["1991-04-22",1.3579,1.3579,1.3579,1.3579,0.0],["1991-04-23",1.3579,1.3579,1.3579,1.3579,0.0],["1991-04-24",1.4937,1.7653,1.4937,1.4937,1400.0],["1991-04-25",1.4937,1.7653,1.4937,1.4937,580.0],["1991-04-26",1.4937,1.4937,1.4937,1.4937,0.0],["1991-04-29",1.4937,1.4937,1.4937,1.4937,0.0],["1991-04-30",1.4937,1.4937,1.4937,1.4937,0.0],["1991-05-01",1.4937,1.7653,1.4937,1.4937,1000.0],["1991-05-02",1.6295,2.0369,1.6295,1.6295,1400.0],["1991-05-03",1.7653,2.7158,1.7653,1.7653,200.0],["1991-05-06",1.7653,1.7653,1.7653,1.7653,0.0],["1991-05-07",1.7653,2.7158,1.7653,1.7653,100.0],["1991-05-08",1.7653,2.7158,1.7653,1.7653,1500.0],["1991-05-09",1.9011,2.7158,1.9011,1.9011,3900.0],["1991-05-10",1.9011,1.9011,1.9011,1.9011,0.0],["1991-05-13",1.9011,2.7158,1.9011,1.9011,2000.0],["1991-05-14",1.9011,2.7158,1.9011,1.9011,2080.0],["1991-05-15",2.1727,2.9874,2.1727,2.1727,400.0],["1991-05-16",2.1727,2.1727,2.1727,2.1727,0.0],["1991-05-17",2.1727,2.9874,2.1727,2.1727,920.0],["1991-05-20",2.1727,2.1727,2.1727,2.1727,0.0],["1991-05-21",2.1727,2.9874,2.1727,2.1727,3260.0],["1991-05-22",2.1727,2.9874,2.1727,2.1727,1000.0],["1991-05-23",2.1727,2.7158,2.1727,2.1727,2520.0],["1991-05-24",2.1727,2.7158,2.1727,2.1727,1160.0],["1991-05-28",2.1727,2.7158,2.1727,2.1727,4000.0],["1991-05-29",2.1727,2.7158,2.1727,2.1727,2660.0],["1991-05-30",2.1727,2.7158,2.1727,2.1727,8420.0],["1991-05-31",2.1727,2.4443,2.1727,2.1727,4600.0],["1991-06-03",2.1727,2.4443,1.9011,1.9011,1960.0],["1991-06-04",1.9011,2.4443,1.9011,1.9011,1280.0],["1991-06-05",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-06",1.9011,2.4443,1.9011,1.9011,1600.0],["1991-06-07",1.9011,2.3085,1.9011,1.9011,200.0],["1991-06-10",1.9011,2.3085,1.9011,1.9011,4000.0],["1991-06-11",1.9011,2.3085,1.9011,1.9011,2600.0],["1991-06-12",1.9011,2.3085,1.9011,1.9011,3600.0],["1991-06-13",1.9011,2.3085,1.9011,1.9011,22600.0],["1991-06-14",1.9011,2.3085,1.9011,1.9011,3000.0],["1991-06-17",1.9011,2.3085,1.9011,1.9011,1400.0],["1991-06-18",1.9011,2.3085,1.9011,1.9011,1260.0],["1991-06-19",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-20",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-21",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-24",1.9011,2.3085,1.9011,1.9011,200.0],["1991-06-25",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-26",1.9011,1.9011,1.9011,1.9011,0.0],["1991-06-27",1.9011,2.3085,1.9011,1.9011,400.0],["1991-06-28",1.9011,2.3085,1.9011,1.9011,100.0],["1991-07-01",1.9011,2.3085,1.9011,1.9011,2000.0],["1991-07-02",1.9011,2.3085,1.9011,1.9011,2000.0],["1991-07-03",1.9011,2.3085,1.9011,1.9011,2000.0],["1991-07-05",1.9011,2.3085,1.9011,1.9011,60.0],["1991-07-08",1.9011,2.3085,1.9011,1.9011,160.0],["1991-07-09",1.9011,2.3085,1.9011,1.9011,800.0],["1991-07-10",1.9011,1.9011,1.9011,1.9011,0.0],["1991-07-11",1.9011,2.3085,1.9011,1.9011,1000.0],["1991-07-12",1.9011,1.9011,1.9011,1.9011,0.0],["1991-07-15",1.9011,2.3085,1.9011,1.9011,1200.0],["1991-07-16",1.9011,2.3085,1.9011,1.9011,3500.0],["1991-07-17",1.9011,2.3085,1.9011,1.9011,300.0],["1991-07-18",1.9011,2.3085,1.9011,1.9011,10140.0],["1991-07-19",1.9011,2.3085,1.9011,1.9011,7000.0],["1991-07-22",1.9011,2.3085,1.9011,1.9011,2000.0],["1991-07-23",1.9011,1.9011,1.9011,1.9011,0.0],["1991-07-24",1.9011,2.3085,1.9011,1.9011,1600.0],["1991-07-25",1.9011,2.3085,1.9011,1.9011,100.0],["1991-07-26",1.9011,2.3085,1.9011,1.9011,2800.0],["1991-07-29",1.9011,2.3085,1.9011,1.9011,4000.0],["1991-07-30",1.9011,2.3085,1.9011,1.9011,6000.0],["1991-07-31",1.9011,1.9011,1.9011,1.9011,0.0],["1991-08-01",1.9011,1.9011,1.9011,1.9011,0.0],["1991-08-02",1.9011,1.9011,1.9011,1.9011,0.0],["1991-08-05",1.9011,2.3085,1.9011,1.9011,7500.0],["1991-08-06",2.4443,3.259,2.4443,2.4443,13200.0],["1991-08-07",2.7158,3.259,2.7158,2.7158,9660.0],["1991-08-08",2.9874,3.8022,2.9874,2.9874,3800.0],["1991-08-09",3.259,4.0738,3.259,3.259,4400.0],["1991-08-12",3.259,3.8022,3.259,3.259,200.0],["1991-08-13",3.259,3.8022,3.259,3.259,2860.0],["1991-08-14",3.259,3.8022,3.259,3.259,8080.0],["1991-08-15",3.259,3.8022,3.259,3.259,3260.0],["1991-08-16",3.259,3.8022,3.259,3.259,1440.0],["1991-08-19",3.259,3.8022,3.259,3.259,3240.0],["1991-08-20",3.259,3.8022,3.259,3.259,1900.0],["1991-08-21",3.6664,3.8022,3.6664,3.6664,4600.0],["1991-08-22",3.6664,3.8022,3.6664,3.6664,2360.0],["1991-08-23",3.6664,3.8022,3.3948,3.3948,3860.0],["1991-08-26",3.3948,3.8022,3.259,3.259,5900.0],["1991-08-27",3.259,3.8022,3.259,3.259,4400.0],["1991-08-28",3.259,3.8022,3.1232,3.1232,5500.0],["1991-08-29",3.1232,3.8022,3.1232,3.1232,500.0],["1991-08-30",3.1232,3.8022,3.1232,3.1232,100.0],["1991-09-03",3.1232,3.8022,2.8516,2.8516,7100.0],["1991-09-04",2.8516,3.5306,2.7158,2.7158,7000.0],["1991-09-05",2.7158,3.5306,2.7158,2.7158,1600.0],["1991-09-06",2.7158,3.5306,2.7158,2.7158,1520.0],["1991-09-09",2.7158,3.259,2.4443,2.4443,40.0],["1991-09-10",2.4443,2.4443,2.4443,2.4443,0.0],["1991-09-11",2.7158,2.9874,2.7158,2.7158,1800.0],["1991-09-12",2.7158,2.9874,2.7158,2.7158,1940.0],["1991-09-13",2.7158,2.9874,2.7158,2.7158,1100.0],["1991-09-16",2.7158,2.9874,2.7158,2.7158,4000.0],["1991-09-17",2.7158,2.7158,2.7158,2.7158,0.0],["1991-09-18",2.7158,2.7158,2.7158,2.7158,0.0],["1991-09-19",2.7158,2.9874,2.7158,2.7158,3760.0],["1991-09-20",2.9874,3.5306,2.9874,2.9874,12140.0],["1991-09-23",2.9874,2.9874,2.9874,2.9874,0.0],["1991-09-24",2.9874,3.5306,2.7158,2.7158,2000.0],["1991-09-25",2.9874,3.5306,2.9874,2.9874,2360.0],["1991-09-26",3.6664,4.2096,3.6664,3.6664,8840.0],["1991-09-27",3.6664,3.8022,3.5306,3.5306,4300.0],["1991-09-30",3.5306,3.5306,3.5306,3.5306,0.0],["1991-10-01",3.5306,3.8022,3.259,3.259,200.0],["1991-10-02",3.259,3.259,3.259,3.259,0.0],["1991-10-03",3.259,3.5306,2.8516,2.8516,7200.0],["1991-10-04",2.7158,2.7158,2.5801,2.5801,6100.0],["1991-10-07",2.5801,2.9874,2.5801,2.5801,800.0],["1991-10-08",2.5801,2.9874,2.5801,2.5801,200.0],["1991-10-09",2.5801,2.9874,2.4443,2.4443,200.0],["1991-10-10",2.4443,2.4443,2.4443,2.4443,0.0],["1991-10-11",2.4443,2.9874,2.4443,2.4443,1000.0],["1991-10-14",2.4443,2.7158,2.1727,2.1727,4000.0],["1991-10-15",2.1727,2.7158,2.1727,2.1727,60.0],["1991-10-16",2.1727,2.4443,2.1727,2.1727,1000.0],["1991-10-17",2.1727,2.4443,2.1727,2.1727,2000.0],["1991-10-18",2.1727,2.7158,2.1727,2.1727,300.0],["1991-10-21",2.1727,2.1727,2.1727,2.1727,0.0],["1991-10-22",2.1727,2.1727,2.1727,2.1727,0.0],["1991-10-23",2.1727,2.7158,2.1727,2.1727,40.0],["1991-10-24",2.1727,2.7158,2.1727,2.1727,2200.0],["1991-10-25",2.1727,2.1727,2.1727,2.1727,0.0],["1991-10-28",2.1727,2.1727,2.1727,2.1727,0.0],["1991-10-29",2.1727,2.4443,2.1727,2.1727,1460.0],["1991-10-30",2.1727,2.1727,2.1727,2.1727,0.0],["1991-10-31",2.1727,2.1727,2.1727,2.1727,0.0],["1991-11-01",2.1727,2.4443,2.1727,2.1727,1500.0],["1991-11-04",2.1727,2.4443,2.1727,2.1727,5000.0],["1991-11-05",2.1727,2.4443,2.1727,2.1727,600.0],["1991-11-06",2.1727,2.1727,1.9011,1.9011,400.0],["1991-11-07",1.9011,1.9011,1.9011,1.9011,0.0],["1991-11-08",1.9011,2.1727,1.9011,1.9011,3000.0],["1991-11-11",1.9011,2.4443,1.9011,1.9011,1600.0],["1991-11-12",1.9011,2.4443,1.9011,1.9011,1000.0],["1991-11-13",1.9011,2.4443,1.9011,1.9011,1600.0],["1991-11-14",1.9011,1.9011,1.9011,1.9011,0.0],["1991-11-15",1.9011,2.4443,1.9011,1.9011,4000.0],["1991-11-18",1.9011,1.9011,1.9011,1.9011,0.0],["1991-11-19",1.9011,1.9011,1.9011,1.9011,0.0],["1991-11-20",1.9011,2.4443,1.7653,1.7653,1000.0],["1991-11-21",1.7653,2.4443,1.7653,1.7653,2800.0],["1991-11-22",1.7653,1.7653,1.7653,1.7653,0.0],["1991-11-25",1.7653,2.1727,1.7653,1.7653,3000.0],["1991-11-26",1.7653,2.1727,1.7653,1.7653,10000.0],["1991-11-27",1.7653,1.7653,1.7653,1.7653,0.0],["1991-11-29",1.7653,1.7653,1.7653,1.7653,0.0],["1991-12-02",1.7653,2.1727,1.7653,1.7653,1000.0],["1991-12-03",1.7653,1.7653,1.7653,1.7653,0.0],["1991-12-04",1.7653,2.1727,1.7653,1.7653,3000.0],["1991-12-05",1.7653,2.1727,1.7653,1.7653,1000.0],["1991-12-06",1.7653,2.1727,1.7653,1.7653,1000.0],["1991-12-09",1.7653,2.1727,1.7653,1.7653,1360.0],["1991-12-10",1.7653,2.1727,1.7653,1.7653,2120.0],["1991-12-11",1.7653,2.1727,1.7653,1.7653,1700.0],["1991-12-12",1.7653,2.1727,1.7653,1.7653,1480.0],["1991-12-13",1.7653,1.7653,1.7653,1.7653,0.0],["1991-12-16",1.7653,2.1727,1.7653,1.7653,1000.0],["1991-12-17",1.7653,2.1727,1.7653,1.7653,9300.0],["1991-12-18",1.7653,1.9011,1.6295,1.6295,1800.0],["1991-12-19",1.6295,1.9011,1.6295,1.6295,180.0],["1991-12-20",1.6295,1.9011,1.6295,1.6295,200.0],["1991-12-23",1.6295,1.9011,1.6295,1.6295,2860.0],["1991-12-24",1.6295,1.9011,1.6295,1.6295,60.0],["1991-12-26",1.6295,1.9011,1.6295,1.6295,500.0],["1991-12-27",1.6295,1.6295,1.6295,1.6295,0.0],["1991-12-30",1.6295,1.9011,1.6295,1.6295,1940.0],["1991-12-31",1.7653,2.1727,1.7653,1.7653,7600.0],["1992-01-02",2.0369,2.4443,2.0369,2.0369,700.0],["1992-01-03",2.1727,2.4443,2.1727,2.1727,6000.0],["1992-01-06",2.4443,2.9874,2.4443,2.4443,12060.0],["1992-01-07",2.4443,2.4443,2.4443,2.4443,0.0],["1992-01-08",2.4443,3.259,2.4443,2.4443,4260.0],["1992-01-09",2.4443,2.7158,2.4443,2.4443,9600.0],["1992-01-10",2.4443,2.7158,2.4443,2.4443,12960.0],["1992-01-13",2.4443,2.4443,2.1727,2.1727,8160.0],["1992-01-14",2.1727,2.1727,2.1727,2.1727,0.0],["1992-01-15",2.1727,2.4443,2.1727,2.1727,400.0],["1992-01-16",2.1727,2.4443,2.1727,2.1727,8000.0],["1992-01-17",2.1727,2.1727,2.1727,2.1727,0.0],["1992-01-20",2.1727,2.4443,2.1727,2.1727,980.0],["1992-01-21",2.1727,2.1727,2.1727,2.1727,0.0],["1992-01-22",2.1727,2.4443,2.1727,2.1727,2000.0],["1992-01-23",2.4443,2.9874,2.4443,2.4443,9280.0],["1992-01-24",2.5801,2.9874,2.5801,2.5801,11300.0],["1992-01-27",2.5801,2.7158,2.5801,2.5801,17000.0],["1992-01-28",2.5801,2.9874,2.5801,2.5801,800.0],["1992-01-29",2.5801,2.9874,2.5801,2.5801,5180.0],["1992-01-30",2.5801,2.9874,2.5801,2.5801,100.0],["1992-01-31",2.5801,2.5801,2.5801,2.5801,0.0],["1992-02-03",2.5801,2.5801,2.5801,2.5801,0.0],["1992-02-04",2.5801,2.5801,2.5801,2.5801,0.0],["1992-02-05",2.7158,3.259,2.7158,2.7158,4200.0],["1992-02-06",2.7158,2.7158,2.7158,2.7158,0.0],["1992-02-07",2.7158,3.5306,2.7158,2.7158,1400.0],["1992-02-10",2.7158,2.7158,2.7158,2.7158,0.0],["1992-02-11",2.7158,3.259,2.7158,2.7158,3520.0],["1992-02-12",2.7158,3.259,2.7158,2.7158,400.0],["1992-02-13",2.7158,3.5306,2.7158,2.7158,20900.0],["1992-02-14",2.7158,3.5306,2.7158,2.7158,400.0],["1992-02-18",2.7158,3.5306,2.7158,2.7158,600.0],["1992-02-19",2.7158,2.7158,2.7158,2.7158,0.0],["1992-02-20",2.7158,3.5306,2.7158,2.7158,5900.0],["1992-02-21",2.7158,3.5306,2.7158,2.7158,2600.0],["1992-02-24",2.7158,3.5306,2.7158,2.7158,1180.0],["1992-02-25",2.7158,2.7158,2.7158,2.7158,0.0],["1992-02-26",2.7158,2.7158,2.7158,2.7158,0.0],["1992-02-27",2.7158,3.5306,2.7158,2.7158,40.0],["1992-02-28",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-02",2.7158,3.5306,2.7158,2.7158,400.0],["1992-03-03",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-04",2.7158,3.5306,2.7158,2.7158,1200.0],["1992-03-05",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-06",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-09",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-10",2.7158,3.5306,2.7158,2.7158,2800.0],["1992-03-11",2.7158,3.5306,2.7158,2.7158,300.0],["1992-03-12",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-13",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-16",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-17",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-18",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-19",2.7158,3.3948,2.7158,2.7158,1720.0],["1992-03-20",2.7158,3.3948,2.7158,2.7158,560.0],["1992-03-23",2.7158,3.3948,2.7158,2.7158,580.0],["1992-03-24",2.7158,3.3948,2.7158,2.7158,500.0],["1992-03-25",2.7158,3.3948,2.7158,2.7158,4000.0],["1992-03-26",2.7158,3.3948,2.7158,2.7158,1800.0],["1992-03-27",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-30",2.7158,2.7158,2.7158,2.7158,0.0],["1992-03-31",2.7158,3.3948,2.7158,2.7158,1980.0],["1992-04-01",2.7158,3.3948,2.7158,2.7158,8020.0],["1992-04-02",2.7158,3.3948,2.7158,2.7158,1100.0],["1992-04-03",2.7158,2.7158,2.7158,2.7158,0.0],["1992-04-06",2.9874,3.6664,2.9874,2.9874,5600.0],["1992-04-07",2.9874,3.6664,2.9874,2.9874,1000.0],["1992-04-08",2.9874,3.259,2.9874,2.9874,200.0],["1992-04-09",2.9874,3.259,2.9874,2.9874,4000.0],["1992-04-10",2.9874,2.9874,2.9874,2.9874,0.0],["1992-04-13",2.9874,3.259,2.9874,2.9874,1600.0],["1992-04-14",2.9874,3.259,2.7158,2.7158,4000.0],["1992-04-15",2.7158,2.7158,2.7158,2.7158,0.0],["1992-04-16",2.7158,3.259,2.7158,2.7158,2100.0],["1992-04-20",2.7158,3.259,2.7158,2.7158,7000.0],["1992-04-21",2.7158,3.3948,2.7158,2.7158,4800.0],["1992-04-22",2.7158,3.3948,2.7158,2.7158,600.0],["1992-04-23",2.7158,3.259,2.7158,2.7158,3400.0],["1992-04-24",2.7158,2.7158,2.7158,2.7158,0.0],["1992-04-27",2.7158,3.259,2.7158,2.7158,6100.0],["1992-04-28",2.7158,2.7158,2.7158,2.7158,0.0],["1992-04-29",2.7158,3.259,2.7158,2.7158,2800.0],["1992-04-30",2.7158,3.259,2.7158,2.7158,540.0],["1992-05-01",2.7158,3.259,2.7158,2.7158,1160.0],["1992-05-04",2.7158,2.7158,2.7158,2.7158,0.0],["1992-05-05",2.7158,3.259,2.7158,2.7158,6460.0],["1992-05-06",2.7158,3.259,2.7158,2.7158,3400.0],["1992-05-07",2.7158,3.259,2.7158,2.7158,3220.0],["1992-05-08",2.7158,3.259,2.7158,2.7158,840.0],["1992-05-11",2.7158,2.7158,2.7158,2.7158,0.0],["1992-05-12",2.7158,3.259,2.7158,2.7158,800.0],["1992-05-13",2.7158,3.259,2.7158,2.7158,100.0],["1992-05-14",2.7158,3.259,2.7158,2.7158,2200.0],["1992-05-15",2.7158,3.259,2.7158,2.7158,200.0],["1992-05-18",2.7158,3.259,2.7158,2.7158,1000.0],["1992-05-19",2.7158,3.259,2.7158,2.7158,1000.0],["1992-05-20",2.7158,3.259,2.7158,2.7158,10000.0],["1992-05-21",2.8516,3.259,2.8516,2.8516,3900.0],["1992-05-22",2.8516,3.259,2.8516,2.8516,1500.0],["1992-05-26",2.8516,3.259,2.8516,2.8516,2540.0],["1992-05-27",2.8516,3.259,2.8516,2.8516,460.0],["1992-05-28",2.8516,2.8516,2.8516,2.8516,0.0],["1992-05-29",2.8516,3.259,2.8516,2.8516,500.0],["1992-06-01",2.8516,3.1232,2.7158,2.7158,1200.0],["1992-06-02",2.7158,3.1232,2.7158,2.7158,5400.0],["1992-06-03",2.7158,3.1232,2.7158,2.7158,2440.0],["1992-06-04",2.7158,2.7158,2.7158,2.7158,0.0],["1992-06-05",2.7158,3.1232,2.7158,2.7158,1700.0],["1992-06-08",2.7158,2.7158,2.7158,2.7158,0.0],["1992-06-09",2.7158,3.1232,2.7158,2.7158,900.0],["1992-06-10",2.7158,3.1232,2.7158,2.7158,100.0],["1992-06-11",2.7158,3.1232,2.7158,2.7158,200.0],["1992-06-12",2.7158,3.1232,2.7158,2.7158,700.0],["1992-06-15",3.1232,3.1232,3.1232,3.1232,300.0],["1992-06-16",2.9874,3.1232,2.9874,3.1232,6320.0],["1992-06-17",3.1232,3.1232,3.1232,3.1232,0.0],["1992-06-18",3.1232,3.1232,2.7158,2.7158,340.0],["1992-06-19",3.1232,3.1232,3.1232,3.1232,4000.0],["1992-06-22",3.1232,3.1232,3.1232,3.1232,0.0],["1992-06-23",2.7158,2.7158,2.7158,2.7158,3600.0],["1992-06-24",2.7158,2.7158,2.7158,2.7158,0.0],["1992-06-25",2.7158,2.7158,2.7158,2.7158,20.0],["1992-06-26",2.7158,2.7158,2.7158,2.7158,0.0],["1992-06-29",2.5801,2.5801,2.5801,2.5801,140.0],["1992-06-30",2.8516,2.8516,2.8516,2.8516,220.0],["1992-07-01",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-02",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-06",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-07",2.8516,2.8516,2.8516,2.8516,8000.0],["1992-07-08",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-09",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-10",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-13",2.8516,2.8516,2.8516,2.8516,0.0],["1992-07-14",2.9874,2.9874,2.9874,2.9874,1800.0],["1992-07-15",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-16",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-17",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-20",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-21",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-22",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-23",2.7158,2.7158,2.7158,2.7158,3160.0],["1992-07-24",2.9874,2.9874,2.9874,2.9874,6000.0],["1992-07-27",2.9874,2.9874,2.9874,2.9874,0.0],["1992-07-28",2.7158,2.7158,2.7158,2.7158,1800.0],["1992-07-29",2.7158,2.7158,2.7158,2.7158,300.0],["1992-07-30",2.7158,2.7158,2.7158,2.7158,240.0],["1992-07-31",2.7158,2.7158,2.7158,2.7158,60.0],["1992-08-03",2.7158,2.7158,2.7158,2.7158,0.0],["1992-08-04",2.8516,2.8516,2.8516,2.8516,2700.0],["1992-08-05",2.7158,2.7158,2.7158,2.7158,1100.0],["1992-08-06",2.8516,2.8516,2.8516,2.8516,4000.0],["1992-08-07",2.9874,2.9874,2.9874,2.9874,1000.0],["1992-08-10",2.9874,3.5306,2.9874,3.5306,9820.0],["1992-08-11",3.5306,3.5306,3.5306,3.5306,0.0],["1992-08-12",3.5306,3.5306,3.5306,3.5306,0.0],["1992-08-13",3.5306,3.5306,3.5306,3.5306,0.0],["1992-08-14",3.1232,3.1232,3.1232,3.1232,240.0],["1992-08-17",3.1232,3.1232,3.1232,3.1232,0.0],["1992-08-18",3.1232,3.259,3.1232,3.259,4660.0],["1992-08-19",3.1232,3.3948,3.1232,3.1232,11900.0],["1992-08-20",3.1232,3.1232,3.1232,3.1232,240.0],["1992-08-21",3.1232,3.1232,3.1232,3.1232,0.0],["1992-08-24",3.1232,3.1232,3.1232,3.1232,1300.0],["1992-08-25",3.1232,3.1232,2.9874,2.9874,760.0],["1992-08-26",2.9874,3.259,2.9874,3.259,460.0],["1992-08-27",2.9874,2.9874,2.9874,2.9874,200.0],["1992-08-28",2.9874,2.9874,2.7158,2.9874,7700.0],["1992-08-31",2.7158,3.1232,2.7158,2.7158,10840.0],["1992-09-01",2.7158,2.7158,2.7158,2.7158,7400.0],["1992-09-02",2.7158,2.7158,2.3085,2.3085,3380.0],["1992-09-03",2.3085,2.3085,2.3085,2.3085,180.0],["1992-09-04",2.3085,2.3085,2.3085,2.3085,20.0],["1992-09-08",2.3085,2.3085,2.3085,2.3085,80.0],["1992-09-09",2.3085,2.7158,2.3085,2.3085,3260.0],["1992-09-10",2.3085,2.3085,2.3085,2.3085,0.0],["1992-09-11",2.3085,2.7158,2.3085,2.7158,4200.0],["1992-09-14",2.3085,2.3085,2.0369,2.3085,2900.0],["1992-09-15",2.5801,2.5801,2.3085,2.5801,4800.0],["1992-09-16",2.5801,2.5801,2.5801,2.5801,300.0],["1992-09-17",2.3085,2.3085,2.3085,2.3085,5500.0],["1992-09-18",2.3085,2.4443,2.1727,2.3085,17600.0],["1992-09-21",2.3085,2.3085,2.3085,2.3085,0.0],["1992-09-22",2.1727,2.5801,2.1727,2.5801,2720.0],["1992-09-23",2.1727,2.1727,2.1727,2.1727,12000.0],["1992-09-24",2.5801,2.5801,2.5801,2.5801,1200.0],["1992-09-25",2.1727,2.3085,1.9011,2.3085,8320.0],["1992-09-28",2.3085,2.3085,2.3085,2.3085,0.0],["1992-09-29",2.3085,2.3085,2.3085,2.3085,0.0],["1992-09-30",2.064,2.064,2.064,2.064,9000.0],["1992-10-01",2.064,2.064,2.064,2.064,0.0],["1992-10-02",1.9554,1.9554,1.9554,1.9554,1500.0],["1992-10-05",1.9554,1.9554,1.9554,1.9554,0.0],["1992-10-06",1.9554,1.9554,1.9554,1.9554,0.0],["1992-10-07",1.9554,1.9554,1.9554,1.9554,0.0],["1992-10-08",2.064,2.064,2.064,2.064,1900.0],["1992-10-09",2.2813,2.2813,2.064,2.1184,4500.0],["1992-10-12",2.1184,2.1184,2.1184,2.1184,0.0],["1992-10-13",2.1184,2.1184,2.1184,2.1184,0.0],["1992-10-14",2.064,2.064,2.064,2.064,400.0],["1992-10-15",2.1184,2.1727,2.1184,2.1727,5600.0],["1992-10-16",2.1727,2.1727,2.1727,2.1727,1400.0],["1992-10-19",2.1727,2.1727,2.1727,2.1727,0.0],["1992-10-20",2.1727,2.1727,2.1727,2.1727,0.0],["1992-10-21",2.2541,2.6072,2.2541,2.6072,11800.0],["1992-10-22",2.3899,2.6072,2.3899,2.4443,68600.0],["1992-10-23",2.4443,2.4443,2.4443,2.4443,0.0],["1992-10-26",2.5529,2.5529,2.5529,2.5529,2400.0],["1992-10-27",2.4443,2.6072,2.4443,2.6072,1500.0],["1992-10-28",2.6072,2.6072,2.5529,2.5529,27000.0],["1992-10-29",2.6072,2.8245,2.6072,2.7158,5000.0],["1992-10-30",2.8245,3.259,2.8245,3.1504,18200.0],["1992-11-02",2.9331,2.9331,2.9331,2.9331,1000.0],["1992-11-03",2.9331,2.9874,2.9331,2.9331,4000.0],["1992-11-04",2.9331,2.9331,2.9331,2.9331,1000.0],["1992-11-05",2.8245,2.8245,2.8245,2.8245,600.0],["1992-11-06",2.8245,2.8245,2.8245,2.8245,0.0],["1992-11-09",2.8245,2.8245,2.8245,2.8245,5500.0],["1992-11-10",2.6072,2.6072,2.6072,2.6072,11500.0],["1992-11-11",2.6072,2.6072,2.6072,2.6072,0.0],["1992-11-12",2.3899,2.3899,2.3899,2.3899,200.0],["1992-11-13",2.3899,2.7158,2.3899,2.7158,800.0],["1992-11-16",2.3899,2.3899,2.3899,2.3899,5000.0],["1992-11-17",2.3899,2.3899,2.3899,2.3899,200.0],["1992-11-18",2.3899,2.3899,2.3899,2.3899,300.0],["1992-11-19",2.7158,2.7158,2.3899,2.3899,600.0],["1992-11-20",2.7158,2.7158,2.7158,2.7158,2200.0],["1992-11-23",2.7158,2.7158,2.7158,2.7158,0.0],["1992-11-24",2.7158,2.7158,2.7158,2.7158,0.0],["1992-11-25",2.7158,2.7158,2.7158,2.7158,0.0],["1992-11-27",2.6072,2.7158,2.6072,2.7158,1400.0],["1992-11-30",2.7158,2.7158,2.6072,2.6072,6200.0],["1992-12-01",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-02",2.6072,2.6072,2.6072,2.6072,100.0],["1992-12-03",2.6072,2.6072,2.6072,2.6072,300.0],["1992-12-04",2.6072,2.6072,2.6072,2.6072,200.0],["1992-12-07",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-08",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-09",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-10",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-11",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-14",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-15",2.6072,2.6072,2.6072,2.6072,1000.0],["1992-12-16",2.6072,2.6072,2.6072,2.6072,3000.0],["1992-12-17",2.8245,2.8245,2.6072,2.7158,4700.0],["1992-12-18",2.7158,2.7158,2.7158,2.7158,0.0],["1992-12-21",2.6615,2.7158,2.6072,2.7158,22000.0],["1992-12-22",2.6072,2.7158,2.6072,2.7158,1300.0],["1992-12-23",2.7158,2.7158,2.7158,2.7158,5000.0],["1992-12-24",2.7158,2.7158,2.7158,2.7158,0.0],["1992-12-28",2.7158,2.7158,2.7158,2.7158,0.0],["1992-12-29",2.6072,2.6072,2.6072,2.6072,2000.0],["1992-12-30",2.6072,2.6072,2.6072,2.6072,0.0],["1992-12-31",2.6072,2.6344,2.6072,2.6344,9000.0],["1993-01-04",2.6344,2.6344,2.6344,2.6344,0.0],["1993-01-05",2.6072,2.6072,2.6072,2.6072,1000.0],["1993-01-06",2.6072,2.6072,2.6072,2.6072,2000.0],["1993-01-07",2.6072,2.6072,2.6072,2.6072,1000.0],["1993-01-08",2.6072,2.6072,2.6072,2.6072,500.0],["1993-01-11",2.6072,2.6072,2.6072,2.6072,4000.0],["1993-01-12",2.6072,2.6072,2.6072,2.6072,5900.0],["1993-01-13",2.6072,2.6072,2.6072,2.6072,2000.0],["1993-01-14",2.7702,2.8245,2.7702,2.8245,13400.0],["1993-01-15",2.6072,2.6072,2.6072,2.6072,2400.0],["1993-01-18",2.6072,2.6072,2.6072,2.6072,500.0],["1993-01-19",2.6072,2.6072,2.6072,2.6072,0.0],["1993-01-20",2.6072,2.6072,2.6072,2.6072,0.0],["1993-01-21",2.6072,2.6072,2.6072,2.6072,0.0],["1993-01-22",2.4986,2.6072,2.4986,2.4986,8800.0],["1993-01-25",2.4986,2.4986,2.3899,2.3899,3100.0],["1993-01-26",2.3899,2.3899,2.3899,2.3899,0.0],["1993-01-27",2.3899,2.4986,2.2813,2.2813,3800.0],["1993-01-28",2.2813,2.2813,2.2813,2.2813,400.0],["1993-01-29",2.1727,2.227,2.1727,2.227,5500.0],["1993-02-01",2.227,2.227,2.227,2.227,0.0],["1993-02-02",2.2813,2.2813,2.2813,2.2813,11800.0],["1993-02-03",2.2813,2.2813,2.2813,2.2813,0.0],["1993-02-04",2.2813,2.2813,2.2813,2.2813,0.0],["1993-02-05",2.4986,2.4986,2.4986,2.4986,2500.0],["1993-02-08",2.4986,2.4986,2.3899,2.4986,10300.0],["1993-02-09",2.6072,2.8245,2.6072,2.8245,13000.0],["1993-02-10",2.6072,2.6072,2.6072,2.6072,2100.0],["1993-02-11",2.6072,2.7158,2.6072,2.6072,12300.0],["1993-02-12",2.6072,3.0417,2.6072,3.0417,2700.0],["1993-02-16",2.7158,2.8245,2.7158,2.8245,9000.0],["1993-02-17",2.7158,2.7158,2.7158,2.7158,5700.0],["1993-02-18",2.7158,2.7158,2.7158,2.7158,7100.0],["1993-02-19",2.6072,2.6072,2.6072,2.6072,300.0],["1993-02-22",2.6072,2.6072,2.6072,2.6072,0.0],["1993-02-23",2.6072,2.6072,2.6072,2.6072,0.0],["1993-02-24",2.6072,2.6072,2.6072,2.6072,300.0],["1993-02-25",2.8245,2.8245,2.8245,2.8245,2500.0],["1993-02-26",2.8245,2.8245,2.8245,2.8245,0.0],["1993-03-01",2.9331,2.9331,2.9331,2.9331,1000.0],["1993-03-02",2.7158,2.7158,2.7158,2.7158,1500.0],["1993-03-03",2.7158,2.7158,2.7158,2.7158,0.0],["1993-03-04",2.7158,2.7158,2.7158,2.7158,0.0],["1993-03-05",3.0417,3.0417,2.6072,2.7158,3800.0],["1993-03-08",2.6072,2.6072,2.6072,2.6072,600.0],["1993-03-09",2.6072,2.6072,2.6072,2.6072,1000.0],["1993-03-10",3.0417,3.0417,3.0417,3.0417,800.0],["1993-03-11",2.6072,2.6072,2.6072,2.6072,200.0],["1993-03-12",2.6072,3.0417,2.6072,3.0417,12100.0],["1993-03-15",3.0417,3.0417,3.0417,3.0417,0.0],["1993-03-16",2.6072,2.6072,2.6072,2.6072,1000.0],["1993-03-17",2.6072,2.6072,2.6072,2.6072,2300.0],["1993-03-18",2.6072,2.6072,2.6072,2.6072,1100.0],["1993-03-19",2.6072,2.6072,2.6072,2.6072,0.0],["1993-03-22",2.6072,2.6072,2.6072,2.6072,0.0],["1993-03-23",2.8245,2.8245,2.8245,2.8245,2000.0],["1993-03-24",2.8245,2.8245,2.8245,2.8245,0.0],["1993-03-25",2.6072,2.6072,2.6072,2.6072,400.0],["1993-03-26",2.6072,2.6072,2.6072,2.6072,100.0],["1993-03-29",2.6072,2.6072,2.6072,2.6072,0.0],["1993-03-30",2.6072,2.6072,2.6072,2.6072,300.0],["1993-03-31",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-01",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-02",2.6072,2.6615,2.6072,2.6615,4700.0],["1993-04-05",2.7158,2.8245,2.7158,2.8245,15800.0],["1993-04-06",2.8245,2.8245,2.8245,2.8245,0.0],["1993-04-07",2.7158,2.7158,2.7158,2.7158,5000.0],["1993-04-08",2.9331,2.9331,2.7158,2.7158,2300.0],["1993-04-12",2.6072,2.6072,2.6072,2.6072,4300.0],["1993-04-13",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-14",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-15",2.6072,2.6072,2.6072,2.6072,1000.0],["1993-04-16",2.6072,2.6072,2.6072,2.6072,100.0],["1993-04-19",2.7158,2.7158,2.6072,2.6072,1800.0],["1993-04-20",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-21",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-22",2.6072,2.6072,2.6072,2.6072,400.0],["1993-04-23",2.6072,2.6072,2.6072,2.6072,400.0],["1993-04-26",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-27",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-28",2.6072,2.6072,2.6072,2.6072,0.0],["1993-04-29",2.6072,2.6072,2.6072,2.6072,200.0],["1993-04-30",2.6072,2.6072,2.6072,2.6072,0.0],["1993-05-03",2.6072,2.6072,2.6072,2.6072,0.0],["1993-05-04",2.6072,2.6072,2.6072,2.6072,0.0],["1993-05-05",2.6072,2.6072,2.6072,2.6072,0.0],["1993-05-06",2.6072,2.6072,2.6072,2.6072,4000.0],["1993-05-07",2.7702,2.7702,2.6072,2.6072,6800.0],["1993-05-10",2.6072,2.6072,2.6072,2.6072,0.0],["1993-05-11",2.8245,2.8245,2.4986,2.7702,2200.0],["1993-05-12",2.4986,2.8245,2.4986,2.8245,7500.0],["1993-05-13",2.8245,2.8245,2.6072,2.6072,1700.0],["1993-05-14",2.7158,3.259,2.7158,3.259,22000.0],["1993-05-17",3.259,3.259,3.259,3.259,0.0],["1993-05-18",2.8245,2.8245,2.8245,2.8245,100.0],["1993-05-19",3.0417,3.3676,3.0417,3.259,4300.0],["1993-05-20",3.259,3.259,3.259,3.259,0.0],["1993-05-21",3.1504,3.4763,3.0417,3.4763,7700.0],["1993-05-24",3.4763,3.4763,3.4763,3.4763,0.0],["1993-05-25",3.422,3.4763,3.259,3.3676,56400.0],["1993-05-26",3.259,3.259,3.259,3.259,200.0],["1993-05-27",3.4763,3.4763,3.4763,3.4763,4000.0],["1993-05-28",3.4763,3.4763,3.4763,3.4763,500.0],["1993-06-01",3.4763,3.4763,3.4763,3.4763,0.0],["1993-06-02",3.259,3.4763,3.259,3.4763,2100.0],["1993-06-03",3.5306,3.5849,3.5306,3.5849,4300.0],["1993-06-04",3.5849,3.5849,3.5849,3.5849,0.0],["1993-06-07",3.6935,3.6935,3.6935,3.6935,1000.0],["1993-06-08",3.6935,3.6935,3.6935,3.6935,0.0],["1993-06-09",3.6935,3.6935,3.6935,3.6935,0.0],["1993-06-10",3.6935,3.6935,3.6935,3.6935,2000.0],["1993-06-11",3.5849,3.8565,3.3676,3.6935,34700.0],["1993-06-14",3.8565,3.8565,3.6935,3.6935,3500.0],["1993-06-15",3.7479,3.9108,3.6935,3.6935,5900.0],["1993-06-16",4.1281,4.1281,3.6935,4.1281,2100.0],["1993-06-17",4.0738,4.1281,3.6935,4.1281,3700.0],["1993-06-18",4.0194,4.0194,3.8022,3.8022,3100.0],["1993-06-21",3.8022,3.8022,3.8022,3.8022,300.0],["1993-06-22",3.8022,3.8022,3.8022,3.8022,800.0],["1993-06-23",4.1281,4.1281,3.9108,3.9108,3700.0],["1993-06-24",3.9108,3.9108,3.9108,3.9108,0.0],["1993-06-25",4.1281,4.2367,3.9108,4.0194,3200.0],["1993-06-28",4.3453,4.3453,4.3453,4.3453,1500.0],["1993-06-29",4.3453,4.3453,4.3453,4.3453,100.0],["1993-06-30",3.9108,3.9108,3.9108,3.9108,300.0],["1993-07-01",4.0194,4.3453,4.0194,4.1281,7900.0],["1993-07-02",4.0738,4.1281,4.0738,4.1281,3500.0],["1993-07-06",4.1281,4.1281,4.1281,4.1281,0.0],["1993-07-07",4.1281,4.1281,4.1281,4.1281,1500.0],["1993-07-08",4.0194,4.0194,4.0194,4.0194,600.0],["1993-07-09",4.1281,4.1281,4.1281,4.1281,500.0],["1993-07-12",4.0194,4.3453,4.0194,4.3453,1700.0],["1993-07-13",4.3453,4.3453,4.3453,4.3453,0.0],["1993-07-14",4.3453,4.3453,4.3453,4.3453,0.0],["1993-07-15",4.0194,4.0194,4.0194,4.0194,1000.0],["1993-07-16",4.2367,4.2367,4.2367,4.2367,4000.0],["1993-07-19",4.3453,4.3453,4.1824,4.1824,11000.0],["1993-07-20",4.1824,4.3453,4.1824,4.2367,18000.0],["1993-07-21",4.2367,4.3453,4.2367,4.2367,20500.0],["1993-07-22",4.454,4.454,4.2367,4.291,78300.0],["1993-07-23",4.454,4.5626,4.291,4.3453,57300.0],["1993-07-26",4.3453,4.3453,4.3453,4.3453,0.0],["1993-07-27",4.5626,4.5626,4.3453,4.3453,1500.0],["1993-07-28",4.3453,4.3997,4.3453,4.3997,55300.0],["1993-07-29",4.5626,4.5626,4.5626,4.5626,4900.0],["1993-07-30",4.3997,4.5626,4.3453,4.3453,30000.0],["1993-08-02",4.3453,4.3453,4.3453,4.3453,1000.0],["1993-08-03",4.3453,4.5626,4.3453,4.3453,66200.0],["1993-08-04",4.3453,4.5626,4.3453,4.5626,1900.0],["1993-08-05",4.3453,4.6712,4.3453,4.3997,33300.0],["1993-08-06",4.454,4.6712,4.454,4.6712,20300.0],["1993-08-09",4.454,4.454,4.454,4.454,800.0],["1993-08-10",4.5626,4.6712,4.5083,4.5626,82300.0],["1993-08-11",4.6169,4.8885,4.5626,4.5626,182100.0],["1993-08-12",4.6712,4.8342,4.6712,4.6984,26200.0],["1993-08-13",4.9971,4.9971,4.6712,4.6712,10100.0],["1993-08-16",4.9971,4.9971,4.9971,4.9971,200.0],["1993-08-17",4.9971,4.9971,4.6712,4.6712,4500.0],["1993-08-18",4.6712,4.7256,4.6712,4.7256,5300.0],["1993-08-19",4.7256,5.1058,4.7256,4.7799,8100.0],["1993-08-20",4.7799,4.9971,4.6712,4.8342,135900.0],["1993-08-23",4.8885,4.8885,4.5626,4.5898,31000.0],["1993-08-24",4.7799,4.8885,4.7799,4.7799,26500.0],["1993-08-25",4.9971,4.9971,4.7799,4.9971,3400.0],["1993-08-26",4.8885,4.9971,4.8342,4.8342,11000.0],["1993-08-27",4.8342,4.8342,4.8342,4.8342,1000.0],["1993-08-30",4.8885,4.8885,4.7799,4.8885,6600.0],["1993-08-31",4.8885,4.8885,4.7799,4.7799,28100.0],["1993-09-01",4.9972,4.9972,4.7799,4.7799,9400.0],["1993-09-02",4.9971,4.9971,4.9971,4.9971,200.0],["1993-09-03",4.7799,4.9971,4.7799,4.9971,9900.0],["1993-09-07",4.9971,4.9971,4.9971,4.9971,1500.0],["1993-09-08",4.9971,4.9971,4.7799,4.8885,23500.0],["1993-09-09",4.9972,4.9972,4.7799,4.7799,12200.0],["1993-09-10",4.7799,4.9972,4.7799,4.7799,12600.0],["1993-09-13",4.7799,4.9971,4.7799,4.9971,1900.0],["1993-09-14",4.9972,4.9972,4.7799,4.7799,11500.0],["1993-09-15",4.9971,4.9971,4.7256,4.8342,43400.0],["1993-09-16",4.8342,4.8342,4.8342,4.8342,0.0],["1993-09-17",4.7799,4.8885,4.6712,4.8885,4500.0],["1993-09-20",4.6712,4.6712,4.6712,4.6712,2500.0],["1993-09-21",4.7799,4.9971,4.6712,4.6712,32200.0],["1993-09-22",4.6712,4.6712,4.6712,4.6712,100.0],["1993-09-23",4.6712,5.1058,4.6712,5.1058,199700.0],["1993-09-24",4.7799,4.8342,4.6712,4.8342,29000.0],["1993-09-27",4.8885,5.1058,4.8885,5.1058,9200.0],["1993-09-28",5.1058,5.1058,5.1058,5.1058,2100.0],["1993-09-29",5.0515,5.1058,5.0515,5.1058,8700.0],["1993-09-30",4.8885,5.1058,4.6712,5.1058,11900.0],["1993-10-01",4.7799,4.9971,4.7799,4.9971,7100.0],["1993-10-04",5.1058,5.1058,3.9108,4.454,88400.0],["1993-10-05",4.454,4.5626,3.8022,3.9108,318100.0],["1993-10-06",4.3453,4.5626,4.1281,4.5626,78200.0],["1993-10-07",4.5626,4.6169,4.5083,4.5626,53600.0],["1993-10-08",4.454,4.5626,4.3453,4.5083,31400.0],["1993-10-11",4.3725,4.454,4.3453,4.3725,22500.0],["1993-10-12",4.454,4.454,4.3453,4.3997,22900.0],["1993-10-13",4.454,4.7799,4.3997,4.454,90500.0],["1993-10-14",4.6169,4.8342,4.454,4.8342,152800.0],["1993-10-15",4.6169,4.8342,4.5626,4.5626,35100.0],["1993-10-18",4.5626,4.5626,4.5355,4.5626,10800.0],["1993-10-19",4.454,4.7799,4.454,4.7799,30700.0],["1993-10-20",4.5083,4.7799,4.454,4.5626,20100.0],["1993-10-21",4.5083,4.6713,4.5083,4.5355,20000.0],["1993-10-22",4.6169,4.6169,4.454,4.4811,35400.0],["1993-10-25",4.454,4.6169,3.9108,4.291,130200.0],["1993-10-26",4.1281,4.1281,4.1281,4.1281,5000.0],["1993-10-27",4.1281,4.5626,4.1281,4.2367,60000.0],["1993-10-28",4.454,4.454,4.2367,4.2367,15500.0],["1993-10-29",4.2367,4.3453,4.0194,4.3453,16000.0],["1993-11-01",4.0738,4.3453,4.0738,4.0738,14100.0],["1993-11-02",4.0738,4.0738,3.9651,3.9651,4800.0],["1993-11-03",3.9651,4.1824,3.9651,3.9651,22500.0],["1993-11-04",4.0194,4.0194,3.9651,3.9651,2600.0],["1993-11-05",3.9651,3.9651,3.7479,3.8022,15300.0],["1993-11-08",3.7479,3.7479,3.4763,3.6935,8500.0],["1993-11-09",3.7479,3.7479,3.5849,3.5849,1400.0],["1993-11-10",3.9108,3.9108,3.9108,3.9108,2000.0],["1993-11-11",3.8022,3.8022,3.5849,3.8022,11500.0],["1993-11-12",3.5849,3.6392,3.5849,3.5849,11500.0],["1993-11-15",3.4763,3.9108,3.4763,3.9108,31800.0],["1993-11-16",3.9108,3.9108,3.4763,3.9108,5500.0],["1993-11-17",3.5849,3.9108,3.4763,3.6121,59200.0],["1993-11-18",3.5849,3.5849,3.3676,3.4763,21400.0],["1993-11-19",3.3133,3.4763,3.3133,3.4763,2200.0],["1993-11-22",3.1504,3.422,3.0961,3.422,2300.0],["1993-11-23",3.0961,3.422,3.0417,3.422,7200.0],["1993-11-24",3.0961,3.259,2.8788,3.259,12700.0],["1993-11-26",3.259,3.259,3.259,3.259,0.0],["1993-11-29",2.8788,3.259,2.8788,3.259,3400.0],["1993-11-30",2.8788,3.0417,2.6072,2.8245,45400.0],["1993-12-01",2.9331,3.422,2.8245,3.422,98300.0],["1993-12-02",3.422,3.422,3.0417,3.1504,4600.0],["1993-12-03",3.0417,3.2047,3.0417,3.2047,2500.0],["1993-12-06",3.1504,3.3676,3.1504,3.3676,3000.0],["1993-12-07",3.3133,3.3133,3.3133,3.3133,500.0],["1993-12-08",3.0417,3.3676,3.0417,3.1504,14500.0],["1993-12-09",3.3676,3.3676,3.259,3.259,8000.0],["1993-12-10",3.0417,3.0417,3.0417,3.0417,1300.0],["1993-12-13",3.0417,3.0417,3.0417,3.0417,0.0],["1993-12-14",3.0417,3.1504,3.0417,3.0961,6600.0],["1993-12-15",3.3676,3.3676,3.0417,3.1504,18200.0],["1993-12-16",3.0417,3.3676,3.0417,3.259,21800.0],["1993-12-17",3.3676,3.3676,2.6072,2.9331,34000.0],["1993-12-20",2.6072,3.0417,2.6072,3.0417,106500.0],["1993-12-21",2.8788,2.9603,2.6072,2.6072,9500.0],["1993-12-22",2.7158,3.0417,2.7158,2.8245,19900.0],["1993-12-23",3.0417,3.0417,2.8245,2.8245,6300.0],["1993-12-27",3.0417,3.0417,2.9331,2.9331,1700.0],["1993-12-28",2.9874,3.0417,2.9331,2.9331,18800.0],["1993-12-29",2.9331,3.0417,2.9331,2.9331,13100.0],["1993-12-30",2.9331,2.9331,2.9331,2.9331,0.0],["1993-12-31",3.1504,3.1504,2.7702,2.7702,10100.0],["1994-01-03",3.1504,3.1504,3.0417,3.0417,500.0],["1994-01-04",2.8245,3.259,2.8245,3.259,18300.0],["1994-01-05",3.259,3.3676,3.0417,3.0417,51000.0],["1994-01-06",3.0417,3.259,3.0417,3.259,13100.0],["1994-01-07",3.259,3.259,3.259,3.259,0.0],["1994-01-10",3.2047,3.259,3.2047,3.259,2800.0],["1994-01-11",3.0417,3.0417,3.0417,3.0417,100.0],["1994-01-12",3.0417,3.0417,3.0417,3.0417,0.0],["1994-01-13",3.0417,3.0417,2.8245,3.0417,23300.0],["1994-01-14",2.8245,2.8245,2.8245,2.8245,500.0],["1994-01-17",3.0417,3.259,3.0417,3.259,13500.0],["1994-01-18",3.259,3.3676,3.0417,3.1504,24600.0],["1994-01-19",2.9331,3.1504,2.9331,3.1504,11100.0],["1994-01-20",3.1504,3.3676,3.1504,3.3676,11500.0],["1994-01-21",3.3676,3.3676,3.1504,3.1504,29200.0],["1994-01-24",3.3676,3.3676,3.3676,3.3676,5300.0],["1994-01-25",3.2047,3.4763,3.0417,3.0417,51500.0],["1994-01-26",3.4763,3.4763,3.259,3.4763,9000.0],["1994-01-27",3.4763,3.4763,3.4763,3.4763,2400.0],["1994-01-28",3.4763,3.4763,3.4763,3.4763,6000.0],["1994-01-31",3.259,3.4763,3.259,3.4763,20200.0],["1994-02-01",3.4763,3.4763,3.4763,3.4763,4100.0],["1994-02-02",3.4763,3.4763,3.0417,3.4763,3300.0],["1994-02-03",3.4763,3.4763,2.5801,2.6072,178100.0],["1994-02-04",2.6072,3.0417,2.6072,3.0417,13800.0],["1994-02-07",2.6072,2.6072,2.6072,2.6072,4000.0],["1994-02-08",2.6072,2.6072,2.6072,2.6072,2600.0],["1994-02-09",2.6072,2.9331,2.6072,2.6072,25400.0],["1994-02-10",2.6072,2.7158,2.6072,2.6072,12400.0],["1994-02-11",2.6072,2.7158,2.6072,2.6072,13800.0],["1994-02-14",2.7158,2.7158,2.5529,2.7158,8400.0],["1994-02-15",2.6072,2.8788,2.4986,2.8788,134500.0],["1994-02-16",2.7158,2.7158,2.5529,2.7158,2100.0],["1994-02-17",2.7158,2.7158,2.7158,2.7158,0.0],["1994-02-18",2.5529,2.7158,2.4986,2.6072,19200.0],["1994-02-22",2.4986,2.4986,2.4986,2.4986,300.0],["1994-02-23",2.4986,2.9331,2.4986,2.6072,618400.0],["1994-02-24",2.9331,2.9331,2.5529,2.7702,13100.0],["1994-02-25",2.6072,2.8245,2.6072,2.8245,1400.0],["1994-02-28",2.7158,2.7158,2.6072,2.6072,1300.0],["1994-03-01",2.7158,2.7158,2.7158,2.7158,17500.0],["1994-03-02",2.8245,3.1504,2.7158,3.1504,7400.0],["1994-03-03",3.1504,3.3676,3.0417,3.0417,12700.0],["1994-03-04",2.9331,3.3676,2.8245,3.3676,90000.0],["1994-03-07",3.1504,3.1504,3.1504,3.1504,1800.0],["1994-03-08",3.1504,3.1504,3.1504,3.1504,0.0],["1994-03-09",3.3676,3.3676,2.9331,2.9331,6600.0],["1994-03-10",2.9331,3.3676,2.9331,3.3676,7000.0],["1994-03-11",3.0417,3.0417,2.9331,2.9331,3300.0],["1994-03-14",3.259,3.3676,2.9331,3.259,32500.0],["1994-03-15",2.9874,2.9874,2.9874,2.9874,3000.0],["1994-03-16",2.9331,2.9331,2.9331,2.9331,500.0],["1994-03-17",2.9331,2.9331,2.9331,2.9331,700.0],["1994-03-18",2.9331,2.9331,2.9331,2.9331,4700.0],["1994-03-21",2.9331,2.9331,2.9331,2.9331,3200.0],["1994-03-22",3.0417,3.1504,3.0417,3.1504,5500.0],["1994-03-23",3.1504,3.1504,2.8245,3.0417,23400.0],["1994-03-24",2.8245,3.259,2.8245,3.259,2500.0],["1994-03-25",3.259,3.259,3.259,3.259,500.0],["1994-03-28",2.8245,3.259,2.8245,3.259,1100.0],["1994-03-29",2.8245,3.259,2.8245,3.259,5000.0],["1994-03-30",2.8245,2.8245,2.8245,2.8245,200.0],["1994-03-31",2.8245,3.259,2.8245,2.8245,33600.0],["1994-04-04",2.7158,3.0417,2.3899,3.0417,49200.0],["1994-04-05",2.7158,3.0417,2.6072,3.0417,7100.0],["1994-04-06",3.0417,3.0417,3.0417,3.0417,600.0],["1994-04-07",3.0417,3.0417,3.0417,3.0417,0.0],["1994-04-08",2.6072,2.8788,2.6072,2.7158,19300.0],["1994-04-11",3.0417,3.0417,2.6072,2.7702,6200.0],["1994-04-12",2.6615,3.0417,2.6072,2.9331,60000.0],["1994-04-13",2.8245,2.9874,2.8245,2.9874,13800.0],["1994-04-14",2.7158,3.0417,2.7158,2.9331,22600.0],["1994-04-15",2.7158,2.7158,2.7158,2.7158,1500.0],["1994-04-18",3.0417,3.0417,2.4986,2.6072,15000.0],["1994-04-19",2.3899,2.5529,2.2813,2.5529,15500.0],["1994-04-20",2.3899,2.4443,2.3899,2.4443,4000.0],["1994-04-21",2.7158,2.7158,2.4986,2.4986,11000.0],["1994-04-22",2.6072,2.6072,2.4986,2.4986,1300.0],["1994-04-25",2.7158,2.8245,2.4986,2.6344,28600.0],["1994-04-26",2.6072,2.6072,2.6072,2.6072,5000.0],["1994-04-28",2.6072,2.6072,2.6072,2.6072,300.0],["1994-04-29",2.6072,2.7158,2.6072,2.6072,7600.0],["1994-05-02",2.6072,2.6072,2.6072,2.6072,0.0],["1994-05-03",2.6072,2.6072,2.6072,2.6072,9000.0],["1994-05-04",2.3899,2.7158,2.3899,2.7158,22900.0],["1994-05-05",2.3899,2.6072,2.3899,2.6072,41000.0],["1994-05-06",2.4986,2.7158,2.4986,2.7158,4500.0],["1994-05-09",2.7158,2.7158,2.7158,2.7158,0.0],["1994-05-10",2.7158,2.7158,2.3899,2.7158,3500.0],["1994-05-11",2.7158,2.7158,2.7158,2.7158,800.0],["1994-05-12",2.3899,2.7158,2.3899,2.7158,4400.0],["1994-05-13",2.4986,2.7158,2.4986,2.4986,4400.0],["1994-05-16",2.4986,2.4986,2.3899,2.4986,2500.0],["1994-05-17",2.1727,2.4986,2.1727,2.4986,4400.0],["1994-05-18",2.4986,2.4986,1.9554,2.064,11800.0],["1994-05-19",2.1727,2.1727,2.0097,2.1184,24400.0],["1994-05-20",1.9554,2.1184,1.7381,2.064,26500.0],["1994-05-23",1.7381,1.8468,1.7381,1.8468,12500.0],["1994-05-24",2.064,2.1727,1.7925,1.9282,46900.0],["1994-05-25",1.9011,2.1184,1.9011,2.064,8500.0],["1994-05-26",2.1184,2.2813,2.0097,2.2813,31800.0],["1994-05-27",2.2813,2.3899,2.227,2.3899,16500.0],["1994-05-31",2.3899,2.3899,2.3899,2.3899,0.0],["1994-06-01",2.2813,2.3899,2.1727,2.3356,21400.0],["1994-06-02",2.4986,2.6615,2.3899,2.4443,27500.0],["1994-06-03",2.3899,2.7158,2.3899,2.7158,12800.0],["1994-06-06",2.6072,2.7158,2.6072,2.7158,5700.0],["1994-06-07",2.3899,2.4443,2.3899,2.4443,6000.0],["1994-06-08",2.6072,2.6615,2.5529,2.6615,6000.0],["1994-06-09",2.8245,2.9331,2.6072,2.8788,6000.0],["1994-06-10",2.4986,2.9331,2.4986,2.9331,1300.0],["1994-06-13",2.6072,2.8245,2.4986,2.8245,12600.0],["1994-06-14",2.9331,2.9331,2.4986,2.4986,16000.0],["1994-06-15",2.4986,2.4986,2.4986,2.4986,0.0],["1994-06-16",2.4986,2.4986,2.4986,2.4986,3500.0],["1994-06-17",2.9331,2.9331,2.4986,2.4986,12400.0],["1994-06-20",2.4986,2.5529,2.3899,2.3899,11500.0],["1994-06-21",2.7158,2.7158,2.3899,2.7158,3600.0],["1994-06-22",2.3899,2.3899,2.3899,2.3899,4900.0],["1994-06-23",2.3899,2.4714,2.3899,2.3899,50400.0],["1994-06-24",2.3899,2.3899,2.064,2.064,22900.0],["1994-06-27",2.064,2.064,2.064,2.064,0.0],["1994-06-28",1.9554,2.3899,1.9554,2.3899,1700.0],["1994-06-29",1.9554,2.2813,1.7381,2.2813,7600.0],["1994-06-30",1.7381,2.2813,1.7381,2.2813,64200.0],["1994-07-01",2.2813,2.2813,2.2813,2.2813,0.0],["1994-07-05",2.2813,2.2813,2.2813,2.2813,0.0],["1994-07-06",1.7381,1.7925,1.7381,1.7925,17000.0],["1994-07-07",1.7381,2.2813,1.7381,1.7381,2200.0],["1994-07-08",1.7381,2.2813,1.6838,2.2813,36200.0],["1994-07-11",1.7381,1.8468,1.7381,1.7381,6100.0],["1994-07-12",1.7381,1.8468,1.7381,1.8468,20600.0],["1994-07-13",1.8196,1.9554,1.8196,1.9554,1300.0],["1994-07-14",2.2813,2.2813,2.2813,2.2813,2900.0],["1994-07-15",2.2813,2.2813,2.2813,2.2813,0.0],["1994-07-18",2.2813,2.3899,2.1727,2.3899,9200.0],["1994-07-19",2.3899,2.3899,2.3899,2.3899,0.0],["1994-07-20",2.3899,2.3899,2.3899,2.3899,0.0],["1994-07-21",2.3899,2.3899,2.3899,2.3899,0.0],["1994-07-22",2.3899,2.3899,2.1727,2.3899,7400.0],["1994-07-25",2.3899,2.3899,2.3899,2.3899,0.0],["1994-07-26",2.1727,2.1727,2.1727,2.1727,2000.0],["1994-07-27",2.1727,2.1727,2.1727,2.1727,0.0],["1994-07-28",2.3899,2.3899,2.3899,2.3899,400.0],["1994-07-29",2.1727,2.4986,2.1727,2.3899,22000.0],["1994-08-01",2.3899,2.3899,2.3899,2.3899,5500.0],["1994-08-02",2.6072,2.6887,2.4986,2.6887,11600.0],["1994-08-03",2.4443,2.4443,2.4443,2.4443,1700.0],["1994-08-04",2.6887,2.6887,2.6072,2.6072,1300.0],["1994-08-05",2.4443,2.6344,2.4443,2.6344,5700.0],["1994-08-08",2.4986,2.4986,2.4443,2.4443,3000.0],["1994-08-09",2.3899,2.4443,1.9554,2.2813,44200.0],["1994-08-10",2.4443,2.4443,2.4443,2.4443,11700.0],["1994-08-11",2.4443,2.4443,2.064,2.4443,6000.0],["1994-08-12",2.1727,2.4443,2.064,2.4443,17300.0],["1994-08-15",2.4443,2.4443,2.4443,2.4443,200.0],["1994-08-16",2.4443,2.4443,2.4443,2.4443,0.0],["1994-08-17",2.064,2.2813,1.9554,2.2813,15100.0],["1994-08-18",2.1727,2.2813,2.1727,2.2813,2400.0],["1994-08-19",1.9554,2.2813,1.9554,2.2813,6000.0],["1994-08-22",2.064,2.064,2.064,2.064,1000.0],["1994-08-23",2.064,2.064,2.064,2.064,0.0],["1994-08-24",1.9554,2.1727,1.9554,2.1727,3900.0],["1994-08-25",1.8468,2.064,1.8196,2.064,12500.0],["1994-08-26",2.064,2.064,1.8468,1.8468,1000.0],["1994-08-29",1.8468,1.8468,1.8468,1.8468,0.0],["1994-08-30",1.9554,2.064,1.9554,2.064,10000.0],["1994-08-31",1.8468,1.8468,1.8468,1.8468,1000.0],["1994-09-01",1.7381,2.064,1.7381,1.9554,15800.0],["1994-09-02",1.9554,2.064,1.8468,2.064,29200.0],["1994-09-06",2.064,2.064,2.064,2.064,0.0],["1994-09-07",2.064,2.064,2.064,2.064,0.0],["1994-09-08",2.1727,2.1727,2.0097,2.1727,1600.0],["1994-09-09",2.1727,2.1727,2.1727,2.1727,100.0],["1994-09-12",2.064,2.064,2.064,2.064,2800.0],["1994-09-13",2.064,2.064,2.064,2.064,2000.0],["1994-09-14",2.064,2.064,2.064,2.064,1000.0],["1994-09-15",2.064,2.064,2.064,2.064,0.0],["1994-09-16",2.0097,2.0097,2.0097,2.0097,1000.0],["1994-09-19",2.0097,2.0097,2.0097,2.0097,0.0],["1994-09-20",2.0097,2.0097,2.0097,2.0097,0.0],["1994-09-21",2.4714,2.4714,2.0097,2.0097,4200.0],["1994-09-22",2.0097,2.0097,2.0097,2.0097,4000.0],["1994-09-23",2.4714,2.4714,2.0097,2.0097,3000.0],["1994-09-26",2.0097,2.0097,2.0097,2.0097,3500.0],["1994-09-27",2.0097,2.0097,2.0097,2.0097,0.0],["1994-09-28",2.0097,2.0097,2.0097,2.0097,2000.0],["1994-09-29",2.064,2.064,2.0097,2.0097,6000.0],["1994-09-30",2.0097,2.0097,2.0097,2.0097,2900.0],["1994-10-03",2.0097,2.0097,2.0097,2.0097,500.0],["1994-10-04",1.9554,1.9554,1.9554,1.9554,4500.0],["1994-10-05",1.9554,2.1727,1.7925,2.064,17200.0],["1994-10-06",1.7381,1.9554,1.7381,1.9554,2000.0],["1994-10-07",1.9554,1.9554,1.9554,1.9554,0.0],["1994-10-10",1.7381,1.8468,1.7381,1.8468,4500.0],["1994-10-11",1.8739,2.1184,1.8739,2.1184,24100.0],["1994-10-12",2.1184,2.1184,2.1184,2.1184,0.0],["1994-10-13",1.9554,2.227,1.9554,2.227,15400.0],["1994-10-14",2.4986,2.4986,2.064,2.4986,1600.0],["1994-10-17",2.1727,2.2813,2.1727,2.2813,12500.0],["1994-10-18",2.2813,2.2813,2.2813,2.2813,2000.0],["1994-10-19",2.2813,2.2813,2.2813,2.2813,0.0],["1994-10-20",2.227,2.227,2.227,2.227,3000.0],["1994-10-21",2.1727,2.1727,2.1727,2.1727,10000.0],["1994-10-24",2.227,2.227,2.227,2.227,5500.0],["1994-10-25",2.227,2.227,2.227,2.227,700.0],["1994-10-26",2.227,2.227,2.227,2.227,2000.0],["1994-10-27",2.227,2.227,2.227,2.227,0.0],["1994-10-28",2.2813,2.3356,2.2813,2.3356,2000.0],["1994-10-31",2.3356,2.4986,2.3356,2.4986,3500.0],["1994-11-01",2.4986,2.4986,2.3356,2.4986,3100.0],["1994-11-02",2.2813,2.2813,2.2813,2.2813,9300.0],["1994-11-03",2.2813,2.2813,2.2813,2.2813,0.0],["1994-11-04",2.2813,2.2813,2.2813,2.2813,0.0],["1994-11-07",2.2813,2.2813,2.2813,2.2813,0.0],["1994-11-08",2.2813,2.2813,2.2813,2.2813,1800.0],["1994-11-09",2.2813,2.2813,2.2813,2.2813,1000.0],["1994-11-10",2.3356,2.4986,2.3356,2.4986,5000.0],["1994-11-11",2.4986,2.4986,2.4986,2.4986,0.0],["1994-11-14",2.4986,2.4986,2.4986,2.4986,0.0],["1994-11-15",2.4986,2.6072,2.4986,2.6072,3100.0],["1994-11-16",2.6072,2.6072,2.3899,2.3899,55000.0],["1994-11-17",2.3899,2.6072,2.3899,2.3899,19500.0],["1994-11-18",2.3899,2.3899,2.3899,2.3899,500.0],["1994-11-21",2.3899,2.3899,2.3899,2.3899,1100.0],["1994-11-22",2.3899,2.3899,2.3899,2.3899,0.0],["1994-11-23",2.3899,2.3899,2.3899,2.3899,0.0],["1994-11-25",2.3899,2.3899,2.3899,2.3899,1500.0],["1994-11-28",2.2813,2.2813,2.2813,2.2813,500.0],["1994-11-29",2.2813,2.2813,2.2813,2.2813,500.0],["1994-11-30",2.3899,2.3899,2.3356,2.3356,20000.0],["1994-12-01",2.3356,2.3356,2.3356,2.3356,0.0],["1994-12-02",2.3356,2.3356,2.3356,2.3356,0.0],["1994-12-05",2.3356,2.3356,2.3356,2.3356,0.0],["1994-12-06",2.5801,2.6072,2.5801,2.6072,50000.0],["1994-12-07",2.2813,2.2813,2.2813,2.2813,12400.0],["1994-12-08",2.2813,2.3356,2.064,2.064,4300.0],["1994-12-09",2.064,2.1727,2.064,2.1727,1600.0],["1994-12-12",2.1727,2.1727,2.1727,2.1727,2000.0],["1994-12-13",2.1184,2.1727,2.1184,2.1727,18000.0],["1994-12-14",2.064,2.1727,2.064,2.1727,3700.0],["1994-12-15",2.1727,2.1727,2.064,2.1727,21600.0],["1994-12-16",2.1727,2.6072,2.1727,2.6072,2800.0],["1994-12-19",2.1184,2.1184,2.1184,2.1184,3200.0],["1994-12-20",2.1184,2.1727,2.1184,2.1184,19400.0],["1994-12-21",2.1727,2.1727,2.1727,2.1727,1700.0],["1994-12-22",2.1184,2.1319,1.9554,2.1319,28500.0],["1994-12-23",2.064,2.064,2.064,2.064,2500.0],["1994-12-27",2.064,2.064,2.064,2.064,0.0],["1994-12-28",1.9011,1.9011,1.9011,1.9011,600.0],["1994-12-29",1.9011,1.9011,1.8468,1.8468,27700.0],["1994-12-30",1.7925,1.7925,1.6295,1.6295,11500.0],["1995-01-03",1.711,1.711,1.711,1.711,3000.0],["1995-01-04",1.7381,2.064,1.7381,1.9554,13000.0],["1995-01-05",1.8468,1.9554,1.8468,1.9554,3300.0],["1995-01-06",1.9554,1.9554,1.9554,1.9554,0.0],["1995-01-09",1.9554,1.9554,1.9554,1.9554,0.0],["1995-01-10",1.8468,1.8468,1.8468,1.8468,400.0],["1995-01-11",1.9554,2.064,1.9282,2.064,32100.0],["1995-01-12",1.9011,2.064,1.9011,1.9011,4100.0],["1995-01-13",2.0369,2.0369,2.0369,2.0369,2500.0],["1995-01-16",2.1455,2.1455,2.064,2.1184,20700.0],["1995-01-17",2.0097,2.0097,2.0097,2.0097,300.0],["1995-01-18",2.1727,2.1727,2.1184,2.1184,7300.0],["1995-01-19",2.1184,2.1184,2.1184,2.1184,0.0],["1995-01-20",2.0097,2.1184,1.8468,2.1184,6600.0],["1995-01-23",1.9554,1.9554,1.9554,1.9554,3000.0],["1995-01-24",1.9554,1.9554,1.9554,1.9554,1400.0],["1995-01-25",1.9554,1.9554,1.9554,1.9554,0.0],["1995-01-26",1.9554,2.0097,1.9554,1.9554,10000.0],["1995-01-27",1.9554,1.9554,1.9554,1.9554,1000.0],["1995-01-30",1.9011,1.9011,1.9011,1.9011,400.0],["1995-01-31",1.9011,1.9011,1.9011,1.9011,500.0],["1995-02-01",1.9011,1.9554,1.9011,1.9011,59300.0],["1995-02-02",1.9011,1.9011,1.8468,1.8468,1900.0],["1995-02-03",1.8468,1.8468,1.8468,1.8468,0.0],["1995-02-06",1.8468,2.0097,1.8468,2.0097,10800.0],["1995-02-07",2.0097,2.0097,2.0097,2.0097,0.0],["1995-02-08",2.0097,2.0097,2.0097,2.0097,400.0],["1995-02-09",2.0369,2.0369,1.9011,2.0369,4300.0],["1995-02-10",2.0369,2.0369,2.0369,2.0369,1000.0],["1995-02-13",2.0369,2.0369,2.0369,2.0369,0.0],["1995-02-14",1.9011,2.0369,1.9011,1.9011,11600.0],["1995-02-15",2.0369,2.064,1.9826,2.064,11000.0],["1995-02-16",2.0097,2.0097,1.9011,1.9011,3600.0],["1995-02-17",1.9011,1.9011,1.9011,1.9011,6200.0],["1995-02-21",2.0369,2.0369,2.0369,2.0369,5000.0],["1995-02-22",2.064,2.064,1.9554,2.0097,14000.0],["1995-02-23",1.9554,1.9554,1.9554,1.9554,2400.0],["1995-02-24",2.064,2.1455,2.0097,2.1184,16200.0],["1995-02-27",1.9554,2.1727,1.9554,2.1184,11900.0],["1995-02-28",2.1184,2.1184,2.1184,2.1184,1800.0],["1995-03-01",2.1455,2.1455,2.1455,2.1455,2000.0],["1995-03-02",2.1455,2.1455,2.1455,2.1455,0.0],["1995-03-03",2.1184,2.1455,2.1184,2.1184,91000.0],["1995-03-06",2.1184,2.1455,2.1184,2.1184,26600.0],["1995-03-07",2.1455,2.1455,2.1455,2.1455,6800.0],["1995-03-08",2.0912,2.0912,2.0912,2.0912,2000.0],["1995-03-09",2.1184,2.1727,2.1184,2.1455,11500.0],["1995-03-10",2.1727,2.1727,1.9554,1.9554,34600.0],["1995-03-13",1.9554,1.9554,1.9554,1.9554,0.0],["1995-03-14",1.9554,1.9554,1.9554,1.9554,1800.0],["1995-03-15",1.9554,1.9554,1.9554,1.9554,100.0],["1995-03-16",2.064,2.064,1.9554,1.9554,2500.0],["1995-03-17",1.9554,1.9554,1.9554,1.9554,0.0],["1995-03-20",1.9554,1.9554,1.9554,1.9554,0.0],["1995-03-21",2.1727,2.1727,2.064,2.064,2000.0],["1995-03-22",2.1727,2.1727,2.1184,2.1727,55000.0],["1995-03-23",2.1727,2.1727,2.1184,2.1184,44300.0],["1995-03-24",2.1184,2.1727,2.0505,2.1727,111300.0],["1995-03-27",2.1727,2.1727,2.1184,2.1727,94200.0],["1995-03-28",2.1727,2.1727,2.1727,2.1727,90700.0],["1995-03-29",2.1727,2.1727,2.1727,2.1727,2100.0],["1995-03-30",2.2813,2.2813,2.1184,2.1184,11000.0],["1995-03-31",2.064,2.1727,2.064,2.064,11800.0],["1995-04-03",2.064,2.064,1.9554,1.9554,18500.0],["1995-04-04",1.9554,1.9554,1.9554,1.9554,900.0],["1995-04-05",1.9554,1.9554,1.9554,1.9554,2000.0],["1995-04-06",1.9554,1.9554,1.8468,1.8468,19000.0],["1995-04-07",1.8468,2.0097,1.8468,2.0097,1400.0],["1995-04-10",1.8468,1.8468,1.8468,1.8468,12500.0],["1995-04-11",1.8468,1.8468,1.8468,1.8468,500.0],["1995-04-12",1.9011,1.9011,1.8468,1.8468,10000.0],["1995-04-13",1.9011,2.064,1.8468,2.064,35700.0],["1995-04-17",1.9554,1.9554,1.9554,1.9554,1400.0],["1995-04-18",2.0097,2.0097,2.0097,2.0097,800.0],["1995-04-19",2.1727,2.1727,2.0097,2.1727,85200.0],["1995-04-20",2.1727,2.4714,2.064,2.4714,455000.0],["1995-04-21",2.4714,2.4714,2.2813,2.2813,24900.0],["1995-04-24",2.2813,2.3899,2.2813,2.3356,27000.0],["1995-04-25",2.3899,2.6072,2.2813,2.4986,113600.0],["1995-04-26",2.4443,2.6615,2.4443,2.6615,58000.0],["1995-04-27",2.5801,2.6887,2.5801,2.6344,46600.0],["1995-04-28",2.6072,2.9874,2.2813,2.9331,306700.0],["1995-05-01",2.9874,3.1504,2.7158,2.9331,154500.0],["1995-05-02",2.8788,3.0417,2.8788,3.0417,65400.0],["1995-05-03",2.9331,2.9331,2.9331,2.9331,7500.0],["1995-05-04",2.9874,3.2047,2.9874,3.2047,83900.0],["1995-05-05",3.1504,3.259,3.0961,3.259,38800.0],["1995-05-08",3.259,3.259,3.1504,3.1504,211500.0],["1995-05-09",3.1504,3.259,3.0417,3.1504,45500.0],["1995-05-10",3.1504,3.2047,3.1504,3.1504,6700.0],["1995-05-11",3.1504,3.1775,3.0961,3.1775,70900.0],["1995-05-12",3.1504,3.1504,3.1504,3.1504,107000.0],["1995-05-15",3.1504,3.2047,3.1504,3.2047,31300.0],["1995-05-16",3.3133,3.3133,3.2047,3.259,24900.0],["1995-05-17",3.259,3.3676,3.259,3.3676,124800.0],["1995-05-18",3.3405,3.3405,3.2862,3.3133,45000.0],["1995-05-19",3.3133,3.3405,3.259,3.3405,297900.0],["1995-05-22",3.3676,3.3676,3.3676,3.3676,10000.0],["1995-05-23",3.3405,3.3405,3.3405,3.3405,7100.0],["1995-05-24",3.3405,3.3405,3.3133,3.3133,35500.0],["1995-05-25",3.3405,3.3405,3.259,3.259,43100.0],["1995-05-26",3.259,3.3133,3.2047,3.2319,221800.0],["1995-05-30",3.259,3.3133,3.2047,3.3133,114600.0],["1995-05-31",3.3133,3.3133,3.259,3.259,73200.0],["1995-06-01",3.259,3.2862,3.259,3.2862,18600.0],["1995-06-02",3.2862,3.3405,3.259,3.2862,79900.0],["1995-06-05",3.3405,3.3405,3.2862,3.3133,11500.0],["1995-06-06",3.2862,3.3133,3.2862,3.2862,35800.0],["1995-06-07",3.3133,3.3405,3.3133,3.3269,83700.0],["1995-06-08",3.3405,3.3405,3.3133,3.3269,15500.0],["1995-06-09",3.3405,3.3405,3.3133,3.3133,42900.0],["1995-06-12",3.3405,3.3948,3.3405,3.3948,21300.0],["1995-06-13",3.3948,3.5849,3.2454,3.5578,198300.0],["1995-06-14",3.5578,3.6935,3.5306,3.5306,40000.0],["1995-06-15",3.6392,3.6935,3.4763,3.6392,112500.0],["1995-06-16",3.6935,3.8565,3.5849,3.8565,240000.0],["1995-06-19",3.7479,4.0738,3.7479,3.9108,30100.0],["1995-06-20",3.8565,3.9108,3.7479,3.7479,62100.0],["1995-06-21",3.7479,3.8565,3.6935,3.7479,39900.0],["1995-06-22",3.8565,3.9108,3.7479,3.9108,4900.0],["1995-06-23",3.9108,3.9108,3.7479,3.9108,24200.0],["1995-06-26",3.9108,3.9108,3.6935,3.9108,15000.0],["1995-06-27",3.6935,3.9108,3.6935,3.775,21500.0],["1995-06-28",3.775,3.8565,3.7479,3.8022,51100.0],["1995-06-29",3.8565,3.8565,3.7479,3.8565,32300.0],["1995-06-30",3.8022,3.8837,3.8022,3.8565,160000.0],["1995-07-03",3.8565,3.8565,3.8565,3.8565,0.0],["1995-07-05",3.8565,3.8837,3.8293,3.8565,31700.0],["1995-07-06",3.8565,3.8837,3.8565,3.8565,13100.0],["1995-07-07",3.8837,3.8837,3.8022,3.8022,15600.0],["1995-07-10",3.8837,3.8837,3.775,3.8565,6700.0],["1995-07-11",3.8022,3.8837,3.8022,3.8565,13400.0],["1995-07-12",3.8837,3.9108,3.8565,3.8565,40500.0],["1995-07-13",3.9108,3.9108,3.6935,3.9108,266600.0],["1995-07-14",3.9108,3.9108,3.8565,3.8565,23100.0],["1995-07-17",3.8837,3.9108,3.8565,3.9108,7500.0],["1995-07-18",3.8565,3.9108,3.8565,3.8565,8300.0],["1995-07-19",3.9108,3.9108,3.8565,3.8565,15700.0],["1995-07-20",3.9108,3.9108,3.8565,3.8565,4500.0],["1995-07-21",3.9108,3.9108,3.8565,3.8837,76000.0],["1995-07-24",3.8565,3.9108,3.8565,3.8565,8400.0],["1995-07-25",3.9108,3.9108,3.8565,3.9108,26900.0],["1995-07-26",3.9108,3.9108,3.9108,3.9108,29100.0],["1995-07-27",3.8837,3.9108,3.8837,3.8837,20400.0],["1995-07-28",3.9108,3.9108,3.8837,3.8837,2000.0],["1995-07-31",3.9108,4.0194,3.8837,4.0194,32100.0],["1995-08-01",4.291,4.3453,4.2096,4.2367,33100.0],["1995-08-02",4.291,4.3453,4.1281,4.2367,145600.0],["1995-08-03",4.1824,4.3182,4.1824,4.2367,4500.0],["1995-08-04",4.2367,4.3182,4.1824,4.2096,14100.0],["1995-08-07",4.3182,4.3182,4.1824,4.1824,17400.0],["1995-08-08",4.3182,4.3182,4.1824,4.2367,133900.0],["1995-08-09",4.3182,4.3453,4.291,4.3453,41000.0],["1995-08-10",4.3453,4.6713,4.2639,4.6169,179100.0],["1995-08-11",4.6169,4.8342,4.6169,4.807,200800.0],["1995-08-14",4.7799,4.8342,4.5898,4.6712,146500.0],["1995-08-15",4.6984,4.7256,4.6169,4.7256,88200.0],["1995-08-16",4.8342,4.8885,4.7256,4.807,76800.0],["1995-08-17",4.8342,4.8342,4.6169,4.7256,83200.0],["1995-08-18",4.7527,4.807,4.7256,4.807,40400.0],["1995-08-21",4.807,4.8342,4.7256,4.7799,31900.0],["1995-08-22",4.8342,4.9157,4.7799,4.8342,168800.0],["1995-08-23",4.8342,4.8342,4.8342,4.8342,2500.0],["1995-08-24",4.9157,4.9157,4.8342,4.8885,7500.0],["1995-08-25",4.8342,4.8342,4.6169,4.6712,38700.0],["1995-08-28",4.6713,4.6713,4.6169,4.6169,22700.0],["1995-08-29",4.6169,4.6712,4.3453,4.6712,32100.0],["1995-08-30",4.6169,4.6169,4.2367,4.2639,26800.0],["1995-08-31",4.291,4.5083,4.291,4.3725,38200.0],["1995-09-01",4.3997,4.5083,4.3725,4.3997,7700.0],["1995-09-05",4.454,4.4811,4.4268,4.4268,32500.0],["1995-09-06",4.3725,4.5355,4.3453,4.5355,221900.0],["1995-09-07",4.5626,4.5626,4.454,4.4811,28900.0],["1995-09-08",4.5083,4.5083,4.454,4.4811,51400.0],["1995-09-11",4.4811,4.5355,4.454,4.5083,19700.0],["1995-09-12",4.5355,4.5355,4.454,4.454,10000.0],["1995-09-13",4.454,4.454,4.2367,4.291,9700.0],["1995-09-14",4.1281,4.3453,4.1281,4.291,53100.0],["1995-09-15",4.1281,4.1281,4.1009,4.1281,32000.0],["1995-09-18",4.0466,4.2367,3.5849,3.5849,53400.0],["1995-09-19",3.5849,3.6664,3.3948,3.5578,101400.0],["1995-09-20",3.6121,3.6664,3.5578,3.5849,58200.0],["1995-09-21",3.6664,3.775,3.6392,3.775,82100.0],["1995-09-22",3.775,3.775,3.6935,3.775,32000.0],["1995-09-25",3.775,3.775,3.7479,3.7479,2600.0],["1995-09-26",3.6935,3.775,3.5849,3.6935,36900.0],["1995-09-27",3.5849,3.7479,3.5306,3.6935,47700.0],["1995-09-28",3.6392,3.7479,3.6392,3.6935,4500.0],["1995-09-29",3.6392,3.7479,3.6392,3.7479,10500.0],["1995-10-02",3.6392,3.6664,3.6392,3.6392,5600.0],["1995-10-03",3.6392,3.7479,3.5306,3.7479,98000.0],["1995-10-04",3.5578,3.6935,3.5578,3.6935,29200.0],["1995-10-05",3.7479,3.8022,3.6121,3.6935,70000.0],["1995-10-06",3.6935,3.8022,3.6935,3.7479,38400.0],["1995-10-09",3.7207,3.7207,3.5578,3.5578,21100.0],["1995-10-10",3.6935,3.6935,3.5306,3.5849,29300.0],["1995-10-11",3.5578,3.6935,3.5578,3.6664,29300.0],["1995-10-12",3.6392,3.7479,3.5306,3.5306,37400.0],["1995-10-13",3.6664,3.6664,3.5306,3.5306,7100.0],["1995-10-16",3.5849,3.5849,3.5578,3.5578,2000.0],["1995-10-17",3.5849,3.5849,3.5306,3.5306,12000.0],["1995-10-18",3.5306,3.5849,3.5306,3.5849,7700.0],["1995-10-19",3.4763,3.5306,3.4763,3.5306,2900.0],["1995-10-20",3.5306,3.6392,3.5306,3.6392,30100.0],["1995-10-23",3.5578,3.5578,3.5578,3.5578,2300.0],["1995-10-24",3.5306,3.6392,3.5306,3.6392,57900.0],["1995-10-25",3.5849,3.6121,3.5306,3.6121,31200.0],["1995-10-26",3.5849,3.6664,3.5849,3.6392,29100.0],["1995-10-27",3.5849,3.6664,3.5306,3.5578,28100.0],["1995-10-30",3.6664,3.6664,3.5849,3.6392,20100.0],["1995-10-31",3.6664,3.6664,3.5306,3.5849,83100.0],["1995-11-01",3.6392,3.7479,3.5306,3.6392,31700.0],["1995-11-02",3.6935,3.8565,3.6935,3.8022,133400.0],["1995-11-03",3.8022,3.8565,3.7479,3.7479,37100.0],["1995-11-06",3.8565,3.8565,3.8022,3.8022,99000.0],["1995-11-07",3.8565,4.291,3.6935,3.6935,205900.0],["1995-11-08",3.7479,3.7479,3.6392,3.6935,143900.0],["1995-11-09",3.6935,3.7479,3.6121,3.6664,112500.0],["1995-11-10",3.7207,3.7479,3.6935,3.7207,73200.0],["1995-11-13",3.7207,3.7207,3.5849,3.6935,174400.0],["1995-11-14",3.6935,3.6935,3.4763,3.5849,71700.0],["1995-11-15",3.3676,3.422,2.9331,3.3676,118000.0],["1995-11-16",3.3676,3.4763,3.3405,3.4763,127000.0],["1995-11-17",3.4763,3.4763,3.3676,3.3676,46800.0],["1995-11-20",3.3676,3.4763,3.259,3.4763,126700.0],["1995-11-21",3.422,3.4763,3.3133,3.3133,20500.0],["1995-11-22",3.3676,3.422,3.3133,3.3676,69600.0],["1995-11-24",3.3948,3.3948,3.259,3.3676,15000.0],["1995-11-27",3.422,3.422,3.259,3.259,86100.0],["1995-11-28",3.259,3.2862,3.259,3.259,3000.0],["1995-11-29",3.3676,3.3676,3.259,3.259,53400.0],["1995-11-30",3.259,3.3676,3.259,3.3676,99500.0],["1995-12-01",3.1504,3.4763,3.1504,3.3676,138500.0],["1995-12-04",3.3133,3.3676,3.259,3.3676,116900.0],["1995-12-05",3.3133,3.3133,3.0961,3.2047,17400.0],["1995-12-06",3.1504,3.1504,3.0417,3.1504,128500.0],["1995-12-07",3.0961,3.0961,2.8245,2.8245,94200.0],["1995-12-08",2.8245,2.9331,2.8245,2.9331,59000.0],["1995-12-11",2.8788,2.9331,2.8788,2.906,36200.0],["1995-12-12",2.8788,2.8788,2.8245,2.8245,22100.0],["1995-12-13",2.8245,2.8245,2.6887,2.7158,54400.0],["1995-12-14",2.6615,2.7158,2.6615,2.6615,5000.0],["1995-12-15",2.7158,2.7158,2.5529,2.5529,18400.0],["1995-12-18",2.5529,2.6072,2.5529,2.6072,6000.0],["1995-12-19",2.6072,2.6072,2.6072,2.6072,196300.0],["1995-12-20",2.6615,2.7158,2.6072,2.7158,29200.0],["1995-12-21",2.7158,2.7158,2.6615,2.6615,26500.0],["1995-12-22",2.6072,2.7158,2.6072,2.7158,17000.0],["1995-12-26",2.6615,2.7158,2.5529,2.7158,691400.0],["1995-12-27",2.5529,2.7158,2.5529,2.6344,16500.0],["1995-12-28",2.5529,2.6887,2.5529,2.6887,2700.0],["1995-12-29",2.5529,2.6887,2.5529,2.6615,16700.0],["1996-01-02",2.6887,2.6887,2.6887,2.6887,500.0],["1996-01-03",2.6072,2.6887,2.6072,2.6887,34700.0],["1996-01-04",2.6887,2.6887,2.6072,2.6615,8500.0],["1996-01-05",2.6887,2.7973,2.6072,2.6615,123900.0],["1996-01-08",2.7973,2.7973,2.7973,2.7973,1000.0],["1996-01-09",2.7158,2.8652,2.7158,2.7702,11500.0],["1996-01-10",2.8245,2.8788,2.6615,2.7702,125500.0],["1996-01-11",2.8245,2.8245,2.7158,2.8245,8600.0],["1996-01-12",2.7158,2.8245,2.7158,2.7158,6600.0],["1996-01-15",2.743,2.8245,2.7158,2.7294,27400.0],["1996-01-16",2.7158,3.1232,2.7158,3.0417,76200.0],["1996-01-17",2.9874,3.0961,2.9331,2.9331,24400.0],["1996-01-18",2.9331,3.1504,2.9331,3.1504,69800.0],["1996-01-19",3.0417,3.2862,3.0417,3.2862,93400.0],["1996-01-22",3.3133,3.3133,3.2047,3.3133,86600.0],["1996-01-23",3.3133,3.3676,3.2047,3.2862,62200.0],["1996-01-24",3.3133,3.3133,3.259,3.259,11500.0],["1996-01-25",3.3133,3.3133,3.259,3.2862,12800.0],["1996-01-26",3.259,3.3676,3.1504,3.1504,50800.0],["1996-01-29",3.3676,3.3676,3.259,3.2726,12700.0],["1996-01-30",3.259,3.3133,3.259,3.259,5700.0],["1996-01-31",3.259,3.3133,3.259,3.3133,5800.0],["1996-02-01",3.3133,3.3133,3.3133,3.3133,0.0],["1996-02-02",3.2047,3.2047,3.2047,3.2047,1400.0],["1996-02-05",3.2047,3.3133,3.2047,3.2047,5000.0],["1996-02-06",3.3133,3.3133,3.259,3.259,5700.0],["1996-02-07",3.1504,3.3133,3.1504,3.3133,3500.0],["1996-02-08",3.3133,3.3133,3.1504,3.1504,11000.0],["1996-02-09",3.1504,3.3133,3.1504,3.259,6300.0],["1996-02-12",3.2047,3.422,3.2047,3.422,25300.0],["1996-02-13",3.422,3.422,3.3133,3.422,10300.0],["1996-02-14",3.3133,3.3405,3.3133,3.3133,10000.0],["1996-02-15",3.422,3.422,3.3133,3.3405,6300.0],["1996-02-16",3.3133,3.422,3.3133,3.3948,25500.0],["1996-02-20",3.3133,3.422,3.3133,3.422,29000.0],["1996-02-21",3.3133,3.3133,3.3133,3.3133,4600.0],["1996-02-22",3.3133,3.3676,3.3133,3.3676,4600.0],["1996-02-23",3.3405,3.422,3.3133,3.3676,26000.0],["1996-02-26",3.3676,3.4763,2.8652,3.3133,239100.0],["1996-02-27",3.2862,3.422,3.259,3.3133,59800.0],["1996-02-28",3.3676,3.3676,3.0417,3.259,99700.0],["1996-02-29",3.3133,3.3133,3.1504,3.259,127900.0],["1996-03-01",3.1504,3.1504,2.2813,2.7158,146600.0],["1996-03-04",2.8245,2.8245,2.4986,2.6072,48100.0],["1996-03-05",2.6072,2.7158,2.6072,2.6072,29500.0],["1996-03-06",2.7158,2.7702,2.6072,2.7702,31100.0],["1996-03-07",2.6072,2.6615,2.4986,2.6615,12500.0],["1996-03-08",2.4443,2.6615,2.3899,2.4443,10900.0],["1996-03-11",2.4443,2.4443,2.4443,2.4443,0.0],["1996-03-12",2.3899,2.6072,2.3899,2.6072,28000.0],["1996-03-13",2.6072,2.6072,2.6072,2.6072,0.0],["1996-03-14",2.3899,2.3899,2.3899,2.3899,1000.0],["1996-03-15",2.3899,2.3899,2.3899,2.3899,2000.0],["1996-03-18",2.3899,2.3899,2.3899,2.3899,0.0],["1996-03-19",2.6072,2.8245,2.4986,2.8245,80600.0],["1996-03-20",2.8245,2.8245,2.6615,2.8245,10800.0],["1996-03-21",2.6615,2.9874,2.6615,2.7158,58800.0],["1996-03-22",2.8245,2.8788,2.6072,2.8788,100800.0],["1996-03-25",2.8788,2.8788,2.6615,2.6615,6300.0],["1996-03-26",2.6615,2.9874,2.6615,2.9874,6000.0],["1996-03-27",2.7158,2.9331,2.6615,2.6615,7200.0],["1996-03-28",2.9331,2.9331,2.6072,2.6615,12800.0],["1996-03-29",2.7702,2.9331,2.7158,2.7702,30900.0],["1996-04-01",2.6072,2.7158,2.6072,2.7158,2200.0],["1996-04-02",2.6072,2.7158,2.6072,2.7158,18800.0],["1996-04-03",2.9331,2.9331,2.7702,2.8788,2100.0],["1996-04-04",2.6072,2.7158,2.6072,2.7158,2000.0],["1996-04-08",2.6072,2.8245,2.5529,2.6344,14200.0],["1996-04-09",2.7702,2.8245,2.6072,2.8245,9100.0],["1996-04-10",2.4986,2.8245,2.4986,2.8245,1500.0],["1996-04-11",2.8245,2.8245,2.8245,2.8245,0.0],["1996-04-12",2.7158,2.7158,2.6072,2.7158,7000.0],["1996-04-15",2.4986,2.7158,2.4986,2.4986,9500.0],["1996-04-16",2.7158,2.7158,2.6072,2.6072,8300.0],["1996-04-17",2.7702,2.7702,2.4986,2.4986,6900.0],["1996-04-18",2.4986,2.7158,2.4986,2.7158,4000.0],["1996-04-19",2.7158,2.7158,2.4986,2.4986,9000.0],["1996-04-22",2.4986,2.7158,2.4986,2.4986,7800.0],["1996-04-23",2.6072,2.7702,2.5529,2.6615,86900.0],["1996-04-24",2.7702,2.7702,2.5529,2.6072,56900.0],["1996-04-25",2.5801,2.7158,2.5529,2.5801,32400.0],["1996-04-26",2.7158,2.7158,2.6072,2.6072,18700.0],["1996-04-29",2.5529,2.7158,2.4986,2.5801,137800.0],["1996-04-30",2.6072,2.7158,2.5529,2.7158,54400.0],["1996-05-01",2.7158,2.7158,2.4986,2.7158,35400.0],["1996-05-02",2.7158,2.7158,2.6072,2.7158,48500.0],["1996-05-03",2.6615,2.6615,2.6072,2.6072,30000.0],["1996-05-06",2.4986,2.6072,2.4986,2.6072,16400.0],["1996-05-07",2.4986,2.6072,2.4986,2.5529,15000.0],["1996-05-08",2.5257,2.5529,2.4986,2.4986,3300.0],["1996-05-09",2.4986,2.4986,2.4986,2.4986,0.0],["1996-05-10",2.6072,2.6615,2.6072,2.6344,15100.0],["1996-05-13",2.6615,2.6615,2.4443,2.4443,4400.0],["1996-05-14",2.6615,2.6615,2.6072,2.6615,1100.0],["1996-05-15",2.6615,2.6615,2.6615,2.6615,0.0],["1996-05-16",2.6615,2.6615,2.6615,2.6615,0.0],["1996-05-17",2.4443,2.4986,2.3899,2.4986,33000.0],["1996-05-20",2.3899,2.4986,2.3899,2.3899,2100.0],["1996-05-21",2.4443,2.4443,2.2813,2.2813,29300.0],["1996-05-22",2.2813,2.4986,2.2813,2.4986,2500.0],["1996-05-23",2.4986,2.4986,2.2813,2.4986,38000.0],["1996-05-24",2.4986,2.4986,2.227,2.4986,30500.0],["1996-05-28",2.4986,2.4986,2.4443,2.4443,18900.0],["1996-05-29",2.4986,2.4986,2.3356,2.3356,31500.0],["1996-05-30",2.3356,2.3356,2.1727,2.1998,45500.0],["1996-05-31",2.1727,2.4986,2.1184,2.3899,45200.0],["1996-06-03",2.1727,2.4986,2.1727,2.4443,5700.0],["1996-06-04",2.4986,2.6072,2.227,2.6072,102800.0],["1996-06-05",2.6072,2.9331,2.4986,2.9331,160200.0],["1996-06-06",2.9331,2.9331,2.7158,2.906,79500.0],["1996-06-07",2.9331,2.9331,2.8788,2.9331,66100.0],["1996-06-10",2.9331,3.0417,2.8245,2.8788,163800.0],["1996-06-11",2.8788,3.0417,2.7702,2.7702,46500.0],["1996-06-12",2.9331,2.9331,2.7702,2.7702,30600.0],["1996-06-13",2.9331,2.9331,2.8245,2.8245,5500.0],["1996-06-14",2.8245,2.8245,2.6615,2.8245,26700.0],["1996-06-17",2.8245,2.8245,2.6072,2.7158,36100.0],["1996-06-18",2.8245,2.8245,2.8245,2.8245,1200.0],["1996-06-19",2.6072,2.8245,2.6072,2.6072,3000.0],["1996-06-20",2.8245,2.8245,2.6072,2.8245,18800.0],["1996-06-21",2.8245,2.8245,2.7158,2.7158,24900.0],["1996-06-24",2.8245,2.8245,2.8245,2.8245,3000.0],["1996-06-25",2.8245,2.9331,2.7158,2.7702,38200.0],["1996-06-26",2.7158,2.8245,2.4986,2.6072,9700.0],["1996-06-27",2.4986,2.4986,2.4443,2.4443,6600.0],["1996-06-28",2.6072,2.7158,2.4443,2.7158,13500.0],["1996-07-01",2.7158,2.7158,2.7158,2.7158,2900.0],["1996-07-02",2.4986,2.4986,2.4443,2.4443,12300.0],["1996-07-03",2.6072,2.6072,2.5529,2.5529,23500.0],["1996-07-05",2.5529,2.5529,2.5529,2.5529,0.0],["1996-07-08",2.4443,2.6072,2.3356,2.6072,6400.0],["1996-07-09",2.3356,2.3356,2.3356,2.3356,500.0],["1996-07-10",2.4986,2.4986,2.2813,2.2813,32500.0],["1996-07-11",2.3899,2.3899,2.1727,2.1727,30200.0],["1996-07-12",2.4986,2.4986,2.227,2.227,5600.0],["1996-07-15",2.227,2.227,2.227,2.227,0.0],["1996-07-16",2.1184,2.2813,2.1184,2.2813,7500.0],["1996-07-17",2.2813,2.2813,2.2813,2.2813,0.0],["1996-07-18",2.064,2.1727,1.9554,2.1727,18500.0],["1996-07-19",1.9554,2.2813,1.9554,1.9554,25800.0],["1996-07-22",2.064,2.064,1.9011,1.9011,1500.0],["1996-07-23",1.9011,1.9011,1.9011,1.9011,0.0],["1996-07-24",1.9011,2.1727,1.9011,1.9011,9600.0],["1996-07-25",2.064,2.064,1.9011,1.9011,19000.0],["1996-07-26",1.9011,1.9011,1.9011,1.9011,2100.0],["1996-07-29",1.9011,2.1727,1.9011,1.9554,9200.0],["1996-07-30",2.064,2.064,1.7381,1.8468,43900.0],["1996-07-31",1.9554,1.9554,1.5209,1.7381,54900.0],["1996-08-01",1.7381,1.7381,1.4666,1.7381,44700.0],["1996-08-02",1.7381,1.7381,1.4666,1.7381,28400.0],["1996-08-05",1.7381,1.7381,1.4666,1.7381,22000.0],["1996-08-06",1.7381,1.7381,1.4666,1.7381,24100.0],["1996-08-07",1.5209,1.7381,1.5209,1.7381,4200.0],["1996-08-08",1.7381,1.8468,1.5209,1.5209,47000.0],["1996-08-09",1.5209,1.8468,1.5209,1.7653,44300.0],["1996-08-12",1.6838,1.8468,1.6295,1.6838,7300.0],["1996-08-13",1.6295,1.6295,1.5752,1.5752,11600.0],["1996-08-14",1.6295,1.7381,1.6295,1.7381,1100.0],["1996-08-15",1.8468,1.8468,1.5209,1.5752,20600.0],["1996-08-16",1.5209,1.6838,1.5209,1.6295,5000.0],["1996-08-19",1.6838,1.6838,1.6838,1.6838,3200.0],["1996-08-20",1.6838,1.8468,1.6295,1.8468,5800.0],["1996-08-21",1.8468,1.8468,1.8468,1.8468,0.0],["1996-08-22",1.7381,1.8468,1.6295,1.8468,3600.0],["1996-08-23",1.8468,1.8468,1.7381,1.7381,2800.0],["1996-08-26",1.8468,1.8468,1.6295,1.6838,40000.0],["1996-08-27",1.6838,1.6838,1.6838,1.6838,0.0],["1996-08-28",1.6838,1.6838,1.6838,1.6838,0.0],["1996-08-29",1.7381,1.8468,1.7381,1.8468,3200.0],["1996-08-30",1.8468,1.8468,1.7381,1.7381,2000.0],["1996-09-03",1.6295,1.6295,1.5209,1.5209,7500.0],["1996-09-04",1.5209,1.5209,1.5209,1.5209,1000.0],["1996-09-05",1.5209,1.5209,1.5209,1.5209,3000.0],["1996-09-06",1.5752,1.5752,1.5752,1.5752,1000.0],["1996-09-09",1.8468,1.8468,1.6295,1.8468,15800.0],["1996-09-10",1.8468,2.1727,1.6295,2.1727,39200.0],["1996-09-11",2.2813,2.4443,2.1727,2.3899,51200.0],["1996-09-12",2.227,2.4443,2.227,2.3899,10600.0],["1996-09-13",2.3899,2.3899,2.2813,2.3899,7500.0],["1996-09-16",2.2813,2.2813,2.064,2.1727,10800.0],["1996-09-17",2.064,2.064,1.7381,1.7381,48100.0],["1996-09-18",1.9554,1.9554,1.6295,1.6295,4400.0],["1996-09-19",1.9554,1.9554,1.6295,1.8468,42100.0],["1996-09-20",1.8468,1.8468,1.6295,1.8468,15500.0],["1996-09-23",1.8468,1.8468,1.6295,1.6295,2600.0],["1996-09-24",1.6295,1.8468,1.6295,1.8468,5800.0],["1996-09-25",1.8468,1.8468,1.8468,1.8468,12000.0],["1996-09-26",1.7381,1.7381,1.6838,1.6838,2700.0],["1996-09-27",1.7381,1.7381,1.5209,1.6295,173600.0],["1996-09-30",1.5209,1.7381,1.5209,1.7381,6300.0],["1996-10-01",1.7381,1.8468,1.6295,1.6295,11200.0],["1996-10-02",1.8468,1.9554,1.6295,1.8468,19100.0],["1996-10-03",1.8739,2.3899,1.8739,2.2813,115900.0],["1996-10-04",2.064,2.3899,2.064,2.3356,44700.0],["1996-10-07",2.3356,2.3899,2.227,2.2813,29600.0],["1996-10-08",2.3899,2.4986,2.2813,2.4714,26800.0],["1996-10-09",2.5529,2.5529,2.3899,2.4986,44500.0],["1996-10-10",2.5529,2.5529,2.2813,2.2813,23300.0],["1996-10-11",2.4986,2.5529,2.2813,2.4986,22200.0],["1996-10-14",2.4986,2.4986,2.4986,2.4986,0.0],["1996-10-15",2.2813,2.5529,2.2813,2.4986,5700.0],["1996-10-16",2.5529,2.5529,2.2813,2.2813,11300.0],["1996-10-17",2.2813,2.4443,2.2813,2.4443,11000.0],["1996-10-18",2.4986,2.4986,2.3899,2.4986,5800.0],["1996-10-21",2.2813,2.2813,2.2813,2.2813,500.0],["1996-10-22",2.2813,2.3899,2.227,2.227,12500.0],["1996-10-23",2.3356,2.3356,2.0097,2.1184,52600.0],["1996-10-24",2.1727,2.1727,2.0097,2.064,3600.0],["1996-10-25",1.9011,1.9011,1.9011,1.9011,500.0],["1996-10-28",1.9011,2.064,1.9011,1.9554,15700.0],["1996-10-29",1.9554,1.9554,1.9554,1.9554,0.0],["1996-10-30",1.7925,1.7925,1.7925,1.7925,1000.0],["1996-10-31",1.7925,2.0097,1.7381,2.0097,47100.0],["1996-11-01",1.7381,2.0097,1.7381,1.9554,11000.0],["1996-11-04",1.7381,1.7381,1.7381,1.7381,13800.0],["1996-11-05",1.6295,1.8468,1.5209,1.5209,26200.0],["1996-11-06",1.5209,1.5209,1.5209,1.5209,0.0],["1996-11-07",1.7925,1.8468,1.7925,1.8468,6000.0],["1996-11-08",1.8468,2.227,1.8468,2.227,141600.0],["1996-11-11",2.227,2.227,2.064,2.1727,30700.0],["1996-11-12",2.1727,2.2813,2.064,2.2813,24800.0],["1996-11-13",2.2813,2.2813,2.1727,2.1727,30300.0],["1996-11-14",2.1727,2.2813,2.1727,2.2813,7200.0],["1996-11-15",2.2813,2.3899,2.1727,2.2813,54900.0],["1996-11-18",2.3899,2.3899,2.2813,2.3899,33100.0],["1996-11-19",2.2813,2.3899,2.064,2.227,77100.0],["1996-11-20",2.0097,2.2813,2.0097,2.1184,18400.0],["1996-11-21",2.0097,2.227,2.0097,2.1727,42600.0],["1996-11-22",2.1998,2.1998,2.0233,2.0233,14800.0],["1996-11-25",2.1184,2.1184,2.064,2.064,1600.0],["1996-11-26",2.0097,2.064,2.0097,2.064,5700.0],["1996-11-27",2.1727,2.1998,2.064,2.1184,34500.0],["1996-11-29",2.1998,2.1998,2.1727,2.1998,4200.0],["1996-12-02",2.064,2.1727,2.064,2.1727,4000.0],["1996-12-03",2.064,2.064,2.064,2.064,1100.0],["1996-12-04",2.064,2.1998,2.064,2.1998,9200.0],["1996-12-05",2.064,2.1727,2.064,2.064,6100.0],["1996-12-06",2.064,2.064,1.8468,1.8468,17900.0],["1996-12-09",1.8468,2.064,1.8468,1.8468,3300.0],["1996-12-10",1.9554,1.9554,1.9554,1.9554,95000.0],["1996-12-11",1.9554,1.9554,1.8468,1.8468,2500.0],["1996-12-12",1.8468,1.9554,1.7381,1.8468,18700.0],["1996-12-13",1.7381,1.7381,1.5752,1.6838,26300.0],["1996-12-16",1.5209,1.7381,1.4394,1.6295,75700.0],["1996-12-17",1.7381,1.9011,1.4666,1.7381,31100.0],["1996-12-18",1.8468,1.8468,1.6295,1.7381,60200.0],["1996-12-19",1.5209,1.7925,1.5209,1.7925,6100.0],["1996-12-20",1.7925,1.8468,1.7381,1.8468,26000.0],["1996-12-23",1.7381,1.8468,1.6838,1.6838,19100.0],["1996-12-24",1.8468,1.8468,1.7381,1.7381,6600.0],["1996-12-26",1.6838,1.7381,1.6838,1.7381,20300.0],["1996-12-27",1.6838,1.7925,1.5345,1.7381,8800.0],["1996-12-30",1.7925,1.7925,1.5209,1.7381,35000.0],["1996-12-31",1.6838,1.7925,1.6838,1.7381,9200.0],["1997-01-02",1.6838,1.9554,1.6838,1.8468,14700.0],["1997-01-03",1.9554,2.064,1.6838,1.9554,51600.0],["1997-01-06",1.9554,2.064,1.8468,2.0097,6800.0],["1997-01-07",2.0097,2.0097,1.9554,1.9554,19300.0],["1997-01-08",1.7381,2.0097,1.7381,2.0097,12200.0],["1997-01-09",2.0097,2.0097,1.9554,2.0097,10000.0],["1997-01-10",2.0097,2.0097,2.0097,2.0097,1900.0],["1997-01-13",2.0097,2.0097,1.9554,1.9554,2200.0],["1997-01-14",1.7381,2.0097,1.7381,2.0097,19100.0],["1997-01-15",2.0097,2.0097,1.6838,1.6838,16800.0],["1997-01-16",1.9011,1.9011,1.9011,1.9011,1600.0],["1997-01-17",1.9011,1.9554,1.7381,1.9554,8300.0],["1997-01-20",1.9554,1.9554,1.9011,1.9011,5200.0],["1997-01-21",1.7381,1.7381,1.7381,1.7381,2000.0],["1997-01-22",1.7381,2.064,1.7381,2.0097,15200.0],["1997-01-23",2.064,2.1184,1.7381,2.064,36100.0],["1997-01-24",2.064,2.1184,1.7381,2.0369,44800.0],["1997-01-27",2.0097,2.1727,1.8468,2.1184,183000.0],["1997-01-28",2.1727,2.1727,2.064,2.1184,4600.0],["1997-01-29",2.1184,2.1727,2.0097,2.1727,126300.0],["1997-01-30",2.1727,2.1727,2.064,2.064,42900.0],["1997-01-31",2.1727,2.1727,2.064,2.1727,22200.0],["1997-02-03",2.227,2.2813,2.1184,2.1184,15300.0],["1997-02-04",2.1184,2.2813,2.1184,2.1727,13600.0],["1997-02-05",2.2813,2.2813,2.1727,2.2813,17100.0],["1997-02-06",2.2813,2.3899,2.1727,2.227,339300.0],["1997-02-07",2.3356,2.4986,2.2813,2.3899,103600.0],["1997-02-10",2.2813,2.4986,2.2813,2.4443,9000.0],["1997-02-11",2.4986,2.4986,2.2813,2.2813,18800.0],["1997-02-12",2.4443,2.4986,2.2813,2.3899,55600.0],["1997-02-13",2.2813,2.4986,2.1184,2.1727,61900.0],["1997-02-14",2.3356,2.4443,2.3356,2.3356,28000.0],["1997-02-18",2.2813,2.3899,2.2813,2.2813,23700.0],["1997-02-19",2.2813,2.3899,2.2813,2.3899,18700.0],["1997-02-20",2.3899,2.3899,2.2813,2.3899,15500.0],["1997-02-21",2.3899,2.6072,2.3899,2.3899,72000.0],["1997-02-24",2.6072,2.7158,2.4443,2.4443,68400.0],["1997-02-25",2.6615,2.6615,2.3356,2.3356,20200.0],["1997-02-26",2.4443,2.4443,2.3356,2.4443,11400.0],["1997-02-27",2.3356,2.4443,2.227,2.227,11200.0],["1997-02-28",2.227,2.3356,2.1727,2.1727,16300.0],["1997-03-03",2.2813,2.4443,2.1184,2.1727,25700.0],["1997-03-04",2.4443,2.4443,2.1184,2.1184,3300.0],["1997-03-05",2.3356,2.3356,2.1727,2.2813,25700.0],["1997-03-06",2.2813,2.2813,2.2813,2.2813,1200.0],["1997-03-07",2.1184,2.2813,2.1184,2.2813,3000.0],["1997-03-10",2.1184,2.1184,2.1184,2.1184,1000.0],["1997-03-11",2.1727,2.1727,2.1184,2.1184,1000.0],["1997-03-12",2.3899,2.3899,2.1727,2.3899,20000.0],["1997-03-13",2.1184,2.3356,2.1184,2.3356,3100.0],["1997-03-14",2.2813,2.2813,2.227,2.2813,8800.0],["1997-03-17",2.3356,2.3899,2.1727,2.3356,79700.0],["1997-03-18",2.4171,2.4986,2.1727,2.4986,12700.0],["1997-03-19",2.4986,2.5257,2.1184,2.3899,35400.0],["1997-03-20",2.1184,2.3899,2.1184,2.3899,16200.0],["1997-03-21",2.1184,2.3356,2.1184,2.3356,10700.0],["1997-03-24",2.1184,2.1727,1.8739,2.064,30700.0],["1997-03-25",2.064,2.064,1.9282,1.9554,13800.0],["1997-03-26",2.0097,2.0097,2.0097,2.0097,1000.0],["1997-03-27",2.0097,2.227,2.0097,2.0369,7300.0],["1997-03-31",2.0097,2.064,1.9554,2.0097,9100.0],["1997-04-01",2.0097,2.0097,2.0097,2.0097,0.0],["1997-04-02",1.8468,1.9554,1.8468,1.8468,3800.0],["1997-04-03",1.9554,2.064,1.8468,1.9011,5600.0],["1997-04-04",2.0097,2.0097,1.8468,1.8468,14500.0],["1997-04-07",1.8468,2.0097,1.8468,2.0097,20900.0],["1997-04-08",1.8468,2.0097,1.8468,2.0097,6400.0],["1997-04-09",1.9554,1.9554,1.9554,1.9554,5000.0],["1997-04-10",1.8468,1.8468,1.8468,1.8468,1500.0],["1997-04-11",1.8468,1.9011,1.8468,1.9011,5100.0],["1997-04-14",2.0097,2.0097,2.0097,2.0097,1500.0],["1997-04-15",2.0097,2.0097,2.0097,2.0097,0.0],["1997-04-16",1.8468,1.8468,1.7653,1.7653,5700.0],["1997-04-17",1.7653,1.7653,1.7653,1.7653,0.0],["1997-04-18",1.9282,1.9282,1.7653,1.7653,5400.0],["1997-04-21",1.7653,1.8468,1.6567,1.7925,22800.0],["1997-04-22",1.6567,1.8468,1.6295,1.6295,37500.0],["1997-04-23",1.7381,1.7925,1.711,1.7925,9300.0],["1997-04-24",1.7925,1.7925,1.7925,1.7925,0.0],["1997-04-25",1.7925,1.7925,1.7925,1.7925,0.0],["1997-04-28",1.7925,1.8468,1.6838,1.6838,7800.0],["1997-04-29",1.8468,1.9826,1.8196,1.9826,13000.0],["1997-04-30",2.0369,2.064,1.8468,2.064,9500.0],["1997-05-01",1.8468,2.1727,1.8468,2.0097,7400.0],["1997-05-02",2.1727,2.3899,1.9554,2.3356,56000.0],["1997-05-05",2.1863,2.3356,2.064,2.3356,13000.0],["1997-05-06",2.1727,2.3356,2.0912,2.1727,18600.0],["1997-05-07",2.1727,2.1727,2.0369,2.1184,15200.0],["1997-05-08",2.1184,2.1184,2.1184,2.1184,0.0],["1997-05-09",2.0097,2.0097,2.0097,2.0097,500.0],["1997-05-12",2.0097,2.1727,2.0097,2.1184,33600.0],["1997-05-13",2.1184,2.1184,2.1184,2.1184,0.0],["1997-05-14",2.1727,2.227,2.1184,2.227,16000.0],["1997-05-15",2.1727,2.4443,2.1727,2.4443,62700.0],["1997-05-16",2.4986,2.7158,2.4443,2.4986,44600.0],["1997-05-19",2.6887,2.6887,2.227,2.227,31200.0],["1997-05-20",2.1727,2.1727,2.1727,2.1727,800.0],["1997-05-21",2.4986,2.4986,2.227,2.3356,14200.0],["1997-05-22",2.4986,2.6072,2.3899,2.4986,59700.0],["1997-05-23",2.4443,2.5529,2.4443,2.5529,20800.0],["1997-05-27",2.4986,2.6072,2.4986,2.4986,21900.0],["1997-05-28",2.4986,2.6344,2.3899,2.6072,39200.0],["1997-05-29",2.6072,3.0417,2.6072,2.9331,190700.0],["1997-05-30",2.9331,2.9331,2.7158,2.8788,38300.0],["1997-06-02",2.8788,2.9331,2.6615,2.9331,26100.0],["1997-06-03",2.7702,2.9331,2.7702,2.7702,22100.0],["1997-06-04",2.7702,2.8245,2.7702,2.7973,63800.0],["1997-06-05",2.7702,2.7973,2.7702,2.7973,11500.0],["1997-06-06",2.7702,3.1504,2.7702,3.0417,26100.0],["1997-06-09",3.0961,3.1504,2.8788,3.0417,14900.0],["1997-06-10",2.8788,3.0961,2.8788,3.0961,29500.0],["1997-06-11",3.0961,3.1504,2.8788,3.0961,34400.0],["1997-06-12",2.8788,3.0417,2.8788,2.8788,7500.0],["1997-06-13",2.9874,3.0417,2.8788,2.9331,35100.0],["1997-06-16",2.9331,2.9331,2.9331,2.9331,0.0],["1997-06-17",2.9331,3.259,2.9331,2.9874,85500.0],["1997-06-18",2.9874,2.9874,2.9874,2.9874,2200.0],["1997-06-19",3.2047,3.2047,2.9874,3.0417,10900.0],["1997-06-20",2.9874,3.1368,2.9331,2.9874,27200.0],["1997-06-23",3.2047,3.2047,2.9874,2.9874,29300.0],["1997-06-24",3.0417,3.3133,3.0417,3.3133,28300.0],["1997-06-25",3.259,3.259,3.0417,3.0417,4300.0],["1997-06-26",3.0417,3.1504,2.9331,3.0417,11900.0],["1997-06-27",3.1504,3.1504,2.9331,2.9331,12800.0],["1997-06-30",2.9331,3.0417,2.9331,2.9331,13300.0],["1997-07-01",2.9331,3.259,2.9331,2.9874,5900.0],["1997-07-02",3.2454,3.259,3.2454,3.259,5200.0],["1997-07-03",2.9331,2.9874,2.9331,2.9331,6300.0],["1997-07-07",3.1504,3.1504,2.9331,2.9331,3800.0],["1997-07-08",3.1504,3.1504,3.1504,3.1504,2500.0],["1997-07-09",2.9331,3.0689,2.8788,2.8788,13000.0],["1997-07-10",2.8788,2.8788,2.8788,2.8788,0.0],["1997-07-11",3.0417,3.0961,3.0417,3.0961,2500.0],["1997-07-14",3.0961,3.3133,2.8788,3.2047,102000.0],["1997-07-15",3.259,3.259,2.8245,2.9331,17300.0],["1997-07-16",2.8245,3.0417,2.8245,2.9331,37700.0],["1997-07-17",2.8245,2.8516,2.7158,2.8516,8100.0],["1997-07-18",2.8245,3.1504,2.7702,3.1504,11200.0],["1997-07-21",2.7702,2.8245,2.7702,2.8245,6500.0],["1997-07-22",2.7702,3.0417,2.7702,2.7702,46400.0],["1997-07-23",2.7158,3.0417,2.6615,3.0417,24000.0],["1997-07-24",2.6615,2.8245,2.6615,2.8245,16300.0],["1997-07-25",2.7158,2.8245,2.7158,2.8245,3000.0],["1997-07-28",2.7158,2.7158,2.7158,2.7158,1000.0],["1997-07-29",2.7158,2.7702,2.7158,2.7158,4500.0],["1997-07-30",2.9331,3.0961,2.9331,3.0417,6300.0],["1997-07-31",3.0961,3.259,2.8788,3.0961,79100.0],["1997-08-01",3.259,3.3133,3.0417,3.2047,26900.0],["1997-08-04",3.1504,3.3133,3.0961,3.259,6400.0],["1997-08-05",3.0417,3.2047,3.0417,3.2047,8300.0],["1997-08-06",3.2047,3.2047,2.9331,3.0417,12900.0],["1997-08-07",3.0961,3.1504,2.7702,2.7702,16000.0],["1997-08-08",2.7702,3.0961,2.7702,3.0961,9800.0],["1997-08-11",3.0961,3.0961,3.0961,3.0961,800.0],["1997-08-12",2.7702,3.0961,2.7702,3.0961,500.0],["1997-08-13",2.7702,2.8245,2.7158,2.7702,86000.0],["1997-08-14",3.0417,3.0417,2.8245,2.8245,1600.0],["1997-08-15",2.7702,2.7702,2.7702,2.7702,2800.0],["1997-08-18",2.8245,2.9874,2.7702,2.7702,16800.0],["1997-08-19",2.7702,2.8245,2.7702,2.7702,70600.0],["1997-08-20",2.8245,2.8245,2.7702,2.7702,26700.0],["1997-08-21",2.8245,2.9874,2.8245,2.9874,16800.0],["1997-08-22",2.8245,2.9331,2.8245,2.9331,3300.0],["1997-08-25",2.8245,3.2047,2.8245,3.2047,21900.0],["1997-08-26",3.0961,3.259,3.0417,3.0961,114800.0],["1997-08-27",3.0417,3.0417,3.0417,3.0417,1200.0],["1997-08-28",3.2047,3.2047,3.0417,3.0961,67200.0],["1997-08-29",3.0417,3.1504,3.0417,3.1504,14100.0],["1997-09-02",3.2047,3.2047,3.0417,3.2047,14600.0],["1997-09-03",3.0417,3.2047,3.0417,3.1504,23000.0],["1997-09-04",3.2047,3.4763,3.1504,3.4763,75000.0],["1997-09-05",3.4763,3.4763,3.2047,3.4763,11500.0],["1997-09-08",3.4763,3.5849,3.422,3.5034,48700.0],["1997-09-09",3.5849,3.5849,3.3133,3.4763,17700.0],["1997-09-10",3.5306,3.5306,3.3133,3.5306,15200.0],["1997-09-11",3.4763,3.4763,3.3676,3.4763,4700.0],["1997-09-12",3.4763,3.4763,3.4763,3.4763,1000.0],["1997-09-15",3.3133,3.6392,3.3133,3.3676,37400.0],["1997-09-16",3.4763,3.5306,3.3676,3.5306,53100.0],["1997-09-17",3.3676,3.8022,3.3676,3.6935,76800.0],["1997-09-18",3.7479,3.8565,3.5306,3.7479,6900.0],["1997-09-19",3.7479,3.7479,3.5306,3.5306,52000.0],["1997-09-22",3.5306,3.6935,3.5306,3.5849,34400.0],["1997-09-23",3.5306,3.8565,3.5306,3.5849,34900.0],["1997-09-24",3.5849,3.6935,3.5849,3.6935,30500.0],["1997-09-25",3.5849,3.8565,3.5849,3.8565,48700.0],["1997-09-26",3.6392,3.9108,3.6392,3.9108,17200.0],["1997-09-29",3.9651,4.0194,3.6392,4.0194,68500.0],["1997-09-30",4.0194,4.2367,3.8022,4.1009,74100.0],["1997-10-01",3.8022,4.291,3.8022,4.1009,31100.0],["1997-10-02",4.291,4.3453,4.2367,4.291,97400.0],["1997-10-03",4.3453,4.3453,4.2367,4.3453,23600.0],["1997-10-06",4.3453,4.3453,3.9108,4.2367,13200.0],["1997-10-07",4.2367,4.2367,4.0194,4.1824,26500.0],["1997-10-08",4.2367,4.2367,3.9651,4.0194,22400.0],["1997-10-09",3.9651,4.1281,3.6935,4.0194,70500.0],["1997-10-10",3.8022,4.0194,3.8022,4.0194,4900.0],["1997-10-13",4.0194,4.0194,3.7479,3.7479,26200.0],["1997-10-14",3.7479,3.9108,3.7479,3.8022,22500.0],["1997-10-15",3.7479,3.9108,3.7479,3.9108,26900.0],["1997-10-16",4.0194,4.2367,4.0194,4.2367,13400.0],["1997-10-17",4.2367,4.3453,4.0194,4.3453,13000.0],["1997-10-20",4.1281,4.291,3.9108,4.0194,33700.0],["1997-10-21",3.9108,4.0738,3.4763,4.0738,85200.0],["1997-10-22",3.9108,4.1824,3.9108,4.0194,14600.0],["1997-10-23",3.9108,3.9108,3.9108,3.9108,5700.0],["1997-10-24",3.9108,4.1281,3.9108,3.9108,6500.0],["1997-10-27",3.9108,3.9108,3.8022,3.9108,8100.0],["1997-10-28",3.6935,3.8022,3.5849,3.5849,27900.0],["1997-10-29",3.6392,3.7479,3.6392,3.6935,6400.0],["1997-10-30",3.6392,3.8022,3.6392,3.6392,6100.0],["1997-10-31",3.5849,3.6935,3.5849,3.6935,4000.0],["1997-11-03",3.6935,3.8022,3.5849,3.5849,19000.0],["1997-11-04",3.6935,3.6935,3.6392,3.6935,6000.0],["1997-11-05",3.6392,3.8022,3.6392,3.8022,14500.0],["1997-11-06",3.9108,3.9108,3.9108,3.9108,1000.0],["1997-11-07",3.7479,3.9108,3.7479,3.9108,5500.0],["1997-11-10",3.9108,3.9651,3.8022,3.9108,10300.0],["1997-11-11",3.9108,3.9108,3.4763,3.6392,40600.0],["1997-11-12",3.5849,3.5849,3.4763,3.4763,23700.0],["1997-11-13",3.5849,3.5849,3.4763,3.4763,27600.0],["1997-11-14",3.4763,3.5849,3.3133,3.4763,18300.0],["1997-11-17",3.5849,3.5849,3.422,3.422,4500.0],["1997-11-18",3.422,3.4763,3.422,3.422,8300.0],["1997-11-19",3.4763,3.4763,3.422,3.4763,8500.0],["1997-11-20",3.3948,3.4763,3.3948,3.4763,5000.0],["1997-11-21",3.3948,3.4763,3.3948,3.4763,2000.0],["1997-11-24",3.3948,3.5306,3.3948,3.5306,8700.0],["1997-11-25",3.5306,3.5306,3.5306,3.5306,0.0],["1997-11-26",3.3133,3.3676,3.259,3.3676,12200.0],["1997-11-28",3.2047,3.259,3.1504,3.259,10400.0],["1997-12-01",3.4763,3.8565,3.3676,3.5849,66600.0],["1997-12-02",3.5849,3.5849,3.3676,3.4763,11000.0],["1997-12-03",3.5849,3.5849,3.3676,3.3948,16700.0],["1997-12-04",3.3133,3.4763,3.3133,3.4763,4900.0],["1997-12-05",3.3133,3.3133,3.3133,3.3133,2500.0],["1997-12-08",3.3133,3.3405,3.3133,3.3405,5000.0],["1997-12-09",3.3676,3.3676,3.3676,3.3676,4300.0],["1997-12-10",3.259,3.4763,3.259,3.4763,101000.0],["1997-12-11",3.259,3.259,3.0417,3.0417,17900.0],["1997-12-12",3.3133,3.3133,3.0417,3.0417,10400.0],["1997-12-15",2.9331,3.3676,2.9331,3.3676,69000.0],["1997-12-16",3.259,3.259,3.1504,3.1504,6000.0],["1997-12-17",3.1504,3.1504,3.1504,3.1504,0.0],["1997-12-18",3.0417,3.0417,2.8788,2.8788,8500.0],["1997-12-19",2.8788,3.0417,2.8788,2.9874,2500.0],["1997-12-22",2.9331,3.1504,2.8245,2.8245,8700.0],["1997-12-23",2.7702,2.7702,2.6615,2.6615,18100.0],["1997-12-24",2.7158,2.7702,2.7158,2.7702,2300.0],["1997-12-26",2.6615,2.7702,2.6615,2.7702,11300.0],["1997-12-29",2.7158,2.8245,2.7158,2.8245,3500.0],["1997-12-30",2.6887,2.7702,2.6615,2.7702,36500.0],["1997-12-31",2.6615,2.8788,2.6615,2.6615,20100.0],["1998-01-02",2.7158,2.8788,2.4443,2.6072,73900.0],["1998-01-05",2.7158,2.7158,2.6072,2.7158,14600.0],["1998-01-06",2.8245,2.8245,2.6615,2.7158,12500.0],["1998-01-07",2.7158,2.8245,2.7158,2.8245,7200.0],["1998-01-08",2.7702,2.8245,2.7158,2.8245,4200.0],["1998-01-09",2.7702,2.8245,2.7158,2.8245,2500.0],["1998-01-12",2.6615,2.6615,2.4986,2.4986,27800.0],["1998-01-13",2.4986,2.4986,2.2813,2.4986,41500.0],["1998-01-14",2.4986,2.7158,2.4986,2.7158,43400.0],["1998-01-15",2.7158,2.7158,2.4986,2.7158,7300.0],["1998-01-16",2.7973,2.7973,2.6615,2.6615,2500.0],["1998-01-20",2.6072,2.6615,2.6072,2.6615,17400.0],["1998-01-21",2.8245,2.8245,2.5529,2.7702,13800.0],["1998-01-22",2.7702,2.7702,2.7702,2.7702,0.0],["1998-01-23",2.7158,2.7158,2.2813,2.6072,99600.0],["1998-01-26",2.7702,2.7702,2.7702,2.7702,1000.0],["1998-01-27",2.7158,2.8245,2.7158,2.7158,22100.0],["1998-01-28",2.7702,2.9331,2.7702,2.8788,14600.0],["1998-01-29",2.8245,3.0417,2.7158,2.8245,38200.0],["1998-01-30",2.8788,2.8788,2.7158,2.7158,26700.0],["1998-02-02",2.8245,2.9331,2.7158,2.8245,24300.0],["1998-02-03",2.8245,2.9331,2.7158,2.8788,20500.0],["1998-02-04",2.7702,2.8788,2.6615,2.8788,31500.0],["1998-02-05",2.8245,2.8245,2.8245,2.8245,40100.0],["1998-02-06",2.8788,2.8788,2.7702,2.8245,5300.0],["1998-02-09",2.7702,2.8788,2.7702,2.7702,9300.0],["1998-02-10",2.7702,2.7702,2.7702,2.7702,0.0],["1998-02-11",2.6615,2.6615,2.6615,2.6615,8000.0],["1998-02-12",2.6615,2.6615,2.6615,2.6615,0.0],["1998-02-13",2.8245,2.8245,2.7158,2.7158,1000.0],["1998-02-17",2.7702,2.8788,2.7158,2.8788,7800.0],["1998-02-18",2.8788,2.8788,2.7158,2.8788,7000.0],["1998-02-19",2.6072,2.8788,2.6072,2.8245,20100.0],["1998-02-20",2.7158,2.8788,2.7158,2.8245,17200.0],["1998-02-23",2.8245,2.8245,2.7158,2.7702,5000.0],["1998-02-24",2.7702,2.9331,2.7702,2.906,50500.0],["1998-02-25",2.9331,2.9331,2.7702,2.7702,6700.0],["1998-02-26",2.7702,2.7702,2.5529,2.6072,9000.0],["1998-02-27",2.6072,2.8788,2.6072,2.6344,51600.0],["1998-03-02",2.5529,2.5529,2.4986,2.4986,15000.0],["1998-03-03",2.5529,2.6072,2.5529,2.6072,27500.0],["1998-03-04",2.7158,2.7158,2.6072,2.6072,12600.0],["1998-03-05",2.7158,2.7158,2.6072,2.6072,2000.0],["1998-03-06",2.7158,2.7158,2.7158,2.7158,1000.0],["1998-03-09",2.7158,2.7158,2.6072,2.6072,3600.0],["1998-03-10",2.8245,2.8245,2.7158,2.8245,13100.0],["1998-03-11",2.8245,2.8245,2.6072,2.7702,14500.0],["1998-03-12",2.6072,2.7158,2.6072,2.7158,2100.0],["1998-03-13",2.7158,2.7158,2.7158,2.7158,1500.0],["1998-03-16",2.6072,2.7158,2.6072,2.6072,2600.0],["1998-03-17",2.6344,2.6344,2.6072,2.6072,4500.0],["1998-03-18",2.7158,2.7158,2.4986,2.6072,29200.0],["1998-03-19",2.4986,2.8245,2.4986,2.8245,30700.0],["1998-03-20",2.4986,2.8245,2.4986,2.7158,3800.0],["1998-03-23",2.8245,2.9331,2.7158,2.8245,30100.0],["1998-03-24",2.9331,3.0146,2.7158,3.0146,4400.0],["1998-03-25",3.0146,3.259,3.0146,3.2047,86000.0],["1998-03-26",3.259,3.3676,3.1504,3.3676,3100.0],["1998-03-27",3.1504,3.3676,3.1504,3.259,5800.0],["1998-03-30",3.1504,3.422,3.1504,3.422,2700.0],["1998-03-31",3.1504,3.4763,3.1504,3.422,16500.0],["1998-04-01",3.1504,3.3676,3.1504,3.3676,6500.0],["1998-04-02",3.3133,3.4763,3.259,3.259,26500.0],["1998-04-03",3.259,3.3133,3.1504,3.2862,20000.0],["1998-04-06",3.259,3.3133,2.9331,3.259,20700.0],["1998-04-07",3.259,3.259,2.9331,2.9331,3400.0],["1998-04-08",2.9331,2.9331,2.9331,2.9331,0.0],["1998-04-09",2.9331,3.1504,2.8245,2.8245,14600.0],["1998-04-13",2.7158,2.7702,2.7158,2.7702,1600.0],["1998-04-14",2.7702,2.7702,2.6072,2.6072,13400.0],["1998-04-15",2.6072,2.6072,2.6072,2.6072,14000.0],["1998-04-16",2.6072,2.6072,2.3899,2.6072,13400.0],["1998-04-17",2.3899,2.4443,2.3899,2.4443,5100.0],["1998-04-20",2.4443,2.4443,2.4443,2.4443,1000.0],["1998-04-21",2.4443,2.4986,2.4443,2.4986,2400.0],["1998-04-22",2.6072,2.7158,2.6072,2.6072,31800.0],["1998-04-23",2.6072,2.6615,2.4986,2.6072,11500.0],["1998-04-24",2.6072,2.6072,2.6072,2.6072,1000.0],["1998-04-27",2.4986,2.4986,2.3899,2.4443,5000.0],["1998-04-28",2.4443,2.4443,2.4443,2.4443,0.0],["1998-04-29",2.6072,2.6072,2.6072,2.6072,300.0],["1998-04-30",2.6072,2.6072,2.6072,2.6072,4000.0],["1998-05-01",2.6072,2.6072,2.6072,2.6072,4700.0],["1998-05-04",2.3899,2.6615,2.3899,2.6072,13400.0],["1998-05-05",2.4986,2.6072,2.4986,2.4986,16000.0],["1998-05-06",2.7158,2.8245,2.5529,2.7158,34300.0],["1998-05-07",2.7702,2.7702,2.7158,2.7158,7900.0],["1998-05-08",2.7158,2.7158,2.7158,2.7158,0.0],["1998-05-11",2.4986,2.4986,2.4986,2.4986,4800.0],["1998-05-12",2.4986,2.5529,2.4986,2.5529,3200.0],["1998-05-13",2.5529,2.5529,2.5529,2.5529,800.0],["1998-05-14",2.4986,2.4986,2.4986,2.4986,2600.0],["1998-05-15",2.3899,2.3899,2.3356,2.3356,16000.0],["1998-05-18",2.3899,2.5529,2.3899,2.5529,4000.0],["1998-05-19",2.6072,2.6072,2.4443,2.6072,3500.0],["1998-05-20",2.6072,2.6072,2.6072,2.6072,0.0],["1998-05-21",2.4986,2.4986,2.4443,2.4443,4000.0],["1998-05-22",2.4443,2.6344,2.3899,2.4443,20600.0],["1998-05-26",2.4443,2.4986,2.3899,2.3899,11300.0],["1998-05-27",2.4443,2.4443,2.3899,2.3899,12600.0],["1998-05-28",2.3899,2.3899,2.3899,2.3899,0.0],["1998-05-29",2.227,2.227,2.227,2.227,800.0],["1998-06-01",2.227,2.227,2.227,2.227,2500.0],["1998-06-02",2.227,2.2813,2.064,2.1727,43600.0],["1998-06-03",2.1184,2.3356,2.1184,2.3356,8200.0],["1998-06-04",2.3356,2.3899,2.1727,2.3628,3900.0],["1998-06-05",2.3899,2.4986,2.1727,2.3899,11000.0],["1998-06-08",2.1727,2.1727,2.1727,2.1727,500.0],["1998-06-09",2.1727,2.3899,2.1727,2.227,9900.0],["1998-06-10",2.227,2.227,2.227,2.227,0.0],["1998-06-11",2.2813,2.2813,2.2813,2.2813,1000.0],["1998-06-12",2.1727,2.3899,2.1727,2.3899,7500.0],["1998-06-15",2.2813,2.2813,2.2813,2.2813,1400.0],["1998-06-16",2.1727,2.2813,2.1727,2.2813,39500.0],["1998-06-17",2.3356,2.3899,2.3356,2.3899,7500.0],["1998-06-18",2.3356,2.4443,2.3356,2.4443,15800.0],["1998-06-19",2.4443,2.4443,2.3899,2.4443,8000.0],["1998-06-22",2.3899,2.3899,2.3899,2.3899,1000.0],["1998-06-23",2.3899,2.3899,2.3899,2.3899,5000.0],["1998-06-24",2.4443,2.4443,2.3356,2.3899,6700.0],["1998-06-25",2.3899,2.3899,2.3899,2.3899,800.0],["1998-06-26",2.3356,2.3356,2.3356,2.3356,400.0],["1998-06-29",2.3356,2.3356,2.3356,2.3356,4500.0],["1998-06-30",2.3356,2.3899,2.3356,2.3356,4100.0],["1998-07-01",2.3356,2.3899,2.227,2.3899,3300.0],["1998-07-02",2.3899,2.3899,2.1727,2.3899,3000.0],["1998-07-06",2.3899,2.3899,2.064,2.2813,8400.0],["1998-07-07",2.064,2.064,2.064,2.064,2000.0],["1998-07-08",2.1727,2.227,2.1727,2.227,4200.0],["1998-07-09",2.2813,2.3899,2.2813,2.3899,3900.0],["1998-07-10",2.2813,2.3899,2.2813,2.3899,8800.0],["1998-07-13",2.2813,2.4986,2.2813,2.4986,13200.0],["1998-07-14",2.4986,2.6072,2.3899,2.6072,17200.0],["1998-07-15",2.6072,2.6072,2.6072,2.6072,4500.0],["1998-07-16",2.4986,2.4986,2.3899,2.3899,23900.0],["1998-07-17",2.227,2.4986,2.227,2.4986,4600.0],["1998-07-20",2.6072,2.6072,2.3899,2.3899,4000.0],["1998-07-21",2.3899,2.3899,2.3899,2.3899,100.0],["1998-07-22",2.3899,2.3899,2.3899,2.3899,1000.0],["1998-07-23",2.6072,2.6072,2.3899,2.3899,300.0],["1998-07-24",2.3899,2.3899,2.2813,2.2813,2900.0],["1998-07-27",2.227,2.227,2.227,2.227,2000.0],["1998-07-28",2.227,2.227,2.064,2.064,22000.0],["1998-07-29",2.0097,2.064,2.0097,2.064,3000.0],["1998-07-30",2.0097,2.4986,1.9554,2.4986,10900.0],["1998-07-31",2.4986,2.4986,2.3899,2.3899,2800.0],["1998-08-03",2.3899,2.3899,2.3899,2.3899,0.0],["1998-08-04",2.1727,2.1727,2.1727,2.1727,1000.0],["1998-08-05",2.2813,2.4443,1.5752,1.7381,31100.0],["1998-08-06",1.8468,2.064,1.6295,1.9554,22200.0],["1998-08-07",1.7925,1.8468,1.7925,1.8468,3000.0],["1998-08-10",1.9011,1.9554,1.9011,1.9282,14000.0],["1998-08-11",2.1184,2.1184,2.1184,2.1184,2500.0],["1998-08-12",2.1184,2.1184,1.9554,1.9554,4300.0],["1998-08-13",1.9554,1.9554,1.9554,1.9554,0.0],["1998-08-14",1.9554,1.9554,1.9554,1.9554,1000.0],["1998-08-17",2.227,2.2813,2.064,2.1727,4500.0],["1998-08-18",2.2813,2.2813,2.2813,2.2813,2000.0],["1998-08-19",2.064,2.064,2.064,2.064,2000.0],["1998-08-20",2.3899,2.3899,2.064,2.227,4700.0],["1998-08-21",2.227,2.227,2.227,2.227,0.0],["1998-08-24",2.064,2.064,2.064,2.064,5200.0],["1998-08-25",2.064,2.064,2.064,2.064,0.0],["1998-08-26",2.227,2.227,2.227,2.227,4000.0],["1998-08-27",2.064,2.2813,2.064,2.1998,3600.0],["1998-08-28",2.1184,2.2813,2.1184,2.2813,3000.0],["1998-08-31",2.064,2.1727,1.9554,1.9554,23600.0],["1998-09-01",2.1727,2.1727,1.7925,1.7925,3100.0],["1998-09-02",1.7925,1.7925,1.5209,1.7381,27200.0],["1998-09-03",1.6567,1.6567,1.5752,1.6295,6700.0],["1998-09-04",1.9554,1.9554,1.6838,1.711,22700.0],["1998-09-08",1.6838,1.9554,1.6838,1.7653,11000.0],["1998-09-09",1.7381,1.7653,1.7381,1.7653,8200.0],["1998-09-10",1.7381,1.7653,1.6295,1.6295,5300.0],["1998-09-11",1.6295,1.6295,1.5209,1.548,9700.0],["1998-09-14",1.5752,1.5752,1.3579,1.4122,20500.0],["1998-09-15",1.5209,1.6567,1.5209,1.5209,9700.0],["1998-09-16",1.4666,1.6567,1.4666,1.6567,8900.0],["1998-09-17",1.4122,1.5209,1.4122,1.5209,7000.0],["1998-09-18",1.4122,1.5209,1.3036,1.4394,32100.0],["1998-09-21",1.3308,1.3579,1.3308,1.3579,2000.0],["1998-09-22",1.3308,1.3308,1.3308,1.3308,1300.0],["1998-09-23",1.4666,1.4666,1.3308,1.3308,2700.0],["1998-09-24",1.4666,1.4666,1.3579,1.3579,1500.0],["1998-09-25",1.3579,1.3579,1.3579,1.3579,0.0],["1998-09-28",1.3579,1.3579,1.3579,1.3579,500.0],["1998-09-29",1.5209,1.5209,1.3579,1.3579,3200.0],["1998-09-30",1.4122,1.4122,1.3579,1.3579,2900.0],["1998-10-01",1.3308,1.3579,1.3308,1.3579,12000.0],["1998-10-02",1.3579,1.5752,1.3579,1.5752,6500.0],["1998-10-05",1.4122,1.5209,1.3308,1.3579,33200.0],["1998-10-06",1.3579,1.3579,1.3579,1.3579,1000.0],["1998-10-07",1.3579,1.3579,1.3579,1.3579,0.0],["1998-10-08",1.3308,1.3579,1.3036,1.3036,13800.0],["1998-10-09",1.3036,1.3308,1.3036,1.3308,6100.0],["1998-10-12",1.3036,1.3308,1.2493,1.3308,14800.0],["1998-10-13",1.2221,1.2221,1.2221,1.2221,2200.0],["1998-10-14",1.2221,1.2221,1.2221,1.2221,1000.0],["1998-10-15",1.2221,1.2221,1.2221,1.2221,0.0],["1998-10-16",1.3036,1.3308,1.3036,1.3036,11000.0],["1998-10-19",1.3036,1.3579,1.3036,1.3579,18200.0],["1998-10-20",1.5209,1.5209,1.5209,1.5209,4000.0],["1998-10-21",1.4122,1.6295,1.4122,1.6295,6500.0],["1998-10-22",1.5209,1.7381,1.5209,1.7381,14800.0],["1998-10-23",1.7925,1.7925,1.7381,1.7381,4100.0],["1998-10-26",1.7925,1.7925,1.7925,1.7925,4500.0],["1998-10-27",1.8468,1.8468,1.6295,1.7381,7600.0],["1998-10-28",1.8468,1.8468,1.8468,1.8468,1000.0],["1998-10-29",1.8468,1.8468,1.7381,1.7381,2700.0],["1998-10-30",1.7381,1.7381,1.7381,1.7381,6000.0],["1998-11-02",1.7381,1.8468,1.5752,1.8468,24500.0],["1998-11-03",1.8468,1.8468,1.8468,1.8468,1300.0],["1998-11-04",1.9011,2.1727,1.9011,2.064,59300.0],["1998-11-05",2.1727,2.3899,2.064,2.3899,25400.0],["1998-11-06",2.4443,2.5529,2.3628,2.3628,14300.0],["1998-11-09",2.3628,2.3628,2.1998,2.1998,18400.0],["1998-11-10",2.1727,2.3085,2.1727,2.3085,4100.0],["1998-11-11",2.2813,2.3899,2.2813,2.3899,24100.0],["1998-11-12",2.5529,2.5529,2.2813,2.2813,11200.0],["1998-11-13",2.2813,2.6072,2.2813,2.6072,11100.0],["1998-11-16",2.3899,2.3899,2.2813,2.2813,2900.0],["1998-11-17",2.3899,2.6072,2.2813,2.6072,25700.0],["1998-11-18",2.7158,2.7158,2.7158,2.7158,200.0],["1998-11-19",2.4986,2.6072,2.4443,2.4443,9500.0],["1998-11-20",2.3899,2.5257,2.3899,2.4986,21800.0],["1998-11-23",2.6072,2.7158,2.6072,2.7158,20100.0],["1998-11-24",2.6072,2.8245,2.4986,2.6615,25400.0],["1998-11-25",2.4986,2.4986,2.4986,2.4986,3100.0],["1998-11-27",2.4986,2.4986,2.4986,2.4986,0.0],["1998-11-30",2.5529,2.5529,2.4986,2.4986,10000.0],["1998-12-01",2.4443,2.4443,2.4443,2.4443,1600.0],["1998-12-02",2.3356,2.3356,2.3356,2.3356,500.0],["1998-12-03",2.2813,2.4443,2.2813,2.4443,9700.0],["1998-12-04",2.3899,2.4986,2.3899,2.4986,34500.0],["1998-12-07",2.5529,2.5529,2.4986,2.4986,3500.0],["1998-12-08",2.6072,2.6072,2.3899,2.4443,24900.0],["1998-12-09",2.4443,2.4714,2.1727,2.1727,16100.0],["1998-12-10",2.1727,2.1727,2.1727,2.1727,9300.0],["1998-12-11",2.2813,2.2813,2.064,2.2813,215200.0],["1998-12-14",2.3899,2.3899,2.3899,2.3899,500.0],["1998-12-15",2.4986,2.4986,2.4986,2.4986,4900.0],["1998-12-16",2.4986,2.4986,2.1727,2.4986,9000.0],["1998-12-17",2.1727,2.3899,2.1727,2.3899,7600.0],["1998-12-18",2.1727,2.4986,2.064,2.4986,8800.0],["1998-12-21",2.3899,2.4986,2.3899,2.4986,11900.0],["1998-12-22",2.3899,2.3899,2.3899,2.3899,1100.0],["1998-12-23",2.3899,2.3899,2.3899,2.3899,100.0],["1998-12-24",2.3899,2.4986,2.3899,2.4171,35000.0],["1998-12-28",2.3899,2.3899,2.2813,2.2813,6100.0],["1998-12-29",2.2813,2.3085,2.1727,2.2813,29000.0],["1998-12-30",2.3899,2.4986,2.2813,2.4986,19600.0],["1998-12-31",2.3899,2.6072,2.3899,2.6072,36200.0],["1999-01-04",2.5529,2.5529,2.3628,2.3899,17900.0],["1999-01-05",2.3899,2.4986,2.3899,2.4443,30600.0],["1999-01-06",2.3899,2.5529,2.3899,2.5529,7000.0],["1999-01-07",2.3899,2.3899,2.3899,2.3899,7600.0],["1999-01-08",2.3899,2.4171,2.3899,2.3899,46200.0],["1999-01-11",2.3899,2.6072,2.3899,2.6072,47100.0],["1999-01-12",2.3899,2.3899,2.3899,2.3899,4200.0],["1999-01-13",2.3899,2.4986,2.3899,2.4986,2600.0],["1999-01-14",2.3899,2.3899,2.3899,2.3899,1800.0],["1999-01-15",2.3899,2.6072,2.2813,2.4986,6400.0],["1999-01-19",2.2813,2.3899,2.2813,2.3899,10100.0],["1999-01-20",2.6072,2.7158,2.6072,2.7158,45600.0],["1999-01-21",2.8245,2.8245,2.6072,2.7158,12000.0],["1999-01-22",2.7158,2.7158,2.7158,2.7158,3900.0],["1999-01-25",2.7158,2.8245,2.7158,2.7702,8700.0],["1999-01-26",2.8245,3.3133,2.7702,3.2862,484100.0],["1999-01-27",3.3133,3.3133,2.9331,3.1504,67500.0],["1999-01-28",3.1504,3.2047,2.7702,2.7702,60400.0],["1999-01-29",2.7702,3.2047,2.7702,3.2047,33900.0],["1999-02-01",3.0417,3.0417,2.7702,2.8245,32400.0],["1999-02-02",2.7158,3.0282,2.6072,2.7702,34000.0],["1999-02-03",2.7702,2.7702,2.7702,2.7702,0.0],["1999-02-04",2.7158,2.7158,2.4443,2.4443,10500.0],["1999-02-05",2.7158,2.7158,2.6072,2.6072,2200.0],["1999-02-08",2.5529,2.6615,2.5529,2.6615,4800.0],["1999-02-09",2.6615,2.6615,2.6615,2.6615,500.0],["1999-02-10",2.6615,2.6615,2.4443,2.4986,29400.0],["1999-02-11",2.4986,2.4986,2.3356,2.4986,27800.0],["1999-02-12",2.4986,2.6072,2.4986,2.6072,5700.0],["1999-02-16",2.4986,2.6615,2.3899,2.6615,6300.0],["1999-02-17",2.4986,2.7158,2.4443,2.6887,82300.0],["1999-02-18",2.6887,2.8245,2.6887,2.7158,6400.0],["1999-02-19",2.7158,2.7158,2.7158,2.7158,2000.0],["1999-02-22",2.7158,2.8245,2.6072,2.6072,17500.0],["1999-02-23",2.6072,2.6072,2.6072,2.6072,0.0],["1999-02-24",2.4986,2.7158,2.4986,2.7158,7300.0],["1999-02-25",2.6615,2.6615,1.9554,2.3085,55000.0],["1999-02-26",2.3085,2.4986,2.3085,2.4986,13900.0],["1999-03-01",2.6072,2.6615,2.3899,2.6072,18300.0],["1999-03-02",2.6615,2.6615,2.4986,2.4986,39200.0],["1999-03-03",2.4443,2.4986,2.2813,2.4986,30000.0],["1999-03-04",2.3085,2.6072,2.3085,2.5257,38000.0],["1999-03-05",2.4986,2.6072,2.4986,2.6072,15300.0],["1999-03-08",2.7158,2.7158,2.4986,2.5257,20900.0],["1999-03-09",2.5257,2.5257,2.5257,2.5257,0.0],["1999-03-10",2.4986,2.6072,2.4986,2.6072,39100.0],["1999-03-11",2.6072,2.7158,2.6072,2.7158,28400.0],["1999-03-12",2.6072,2.7294,2.6072,2.7158,42400.0],["1999-03-15",2.6072,2.6072,2.4986,2.6072,16800.0],["1999-03-16",2.6072,2.6072,2.6072,2.6072,7000.0],["1999-03-17",2.6072,2.6072,2.3899,2.6072,84200.0],["1999-03-18",2.4986,2.6072,2.4986,2.5529,8400.0],["1999-03-19",2.5529,2.5529,2.4986,2.4986,10000.0],["1999-03-22",2.4986,3.0961,2.4986,2.8245,88700.0],["1999-03-23",2.8245,2.8245,2.6072,2.6615,15400.0],["1999-03-24",2.5529,2.7702,2.5257,2.7702,17400.0],["1999-03-25",2.7702,2.9331,2.7702,2.8245,35000.0],["1999-03-26",2.9331,3.0417,2.743,3.0417,61100.0],["1999-03-29",3.3676,3.4763,3.1504,3.259,243600.0],["1999-03-30",3.422,3.4763,3.259,3.2862,262800.0],["1999-03-31",3.3948,3.9108,3.0417,3.259,234900.0],["1999-04-01",3.3676,3.3676,2.8245,3.0417,86800.0],["1999-04-05",3.3676,3.3676,3.0961,3.1775,70400.0],["1999-04-06",3.259,3.259,2.9331,3.0417,61900.0],["1999-04-07",2.9603,2.9603,2.8516,2.9331,23800.0],["1999-04-08",2.9331,3.0417,2.8245,2.8516,12600.0],["1999-04-09",2.9874,3.3676,2.8245,3.0961,58900.0],["1999-04-12",3.1504,3.3676,3.0417,3.0417,72400.0],["1999-04-13",3.0961,3.259,3.0417,3.0417,38000.0],["1999-04-14",3.1504,3.1504,2.9331,3.0961,44200.0],["1999-04-15",3.0961,3.0961,2.8788,2.9874,18900.0],["1999-04-16",3.0961,3.1504,2.8788,3.0417,23900.0],["1999-04-19",3.1504,3.1504,2.9331,2.9331,14500.0],["1999-04-20",2.9331,3.0417,2.8788,2.8788,7400.0],["1999-04-21",2.8245,2.9331,2.7158,2.7158,25200.0],["1999-04-22",2.6072,2.9331,2.6072,2.9331,18900.0],["1999-04-23",2.9331,3.2047,2.9331,3.0961,44900.0],["1999-04-26",3.0961,3.259,3.0417,3.1504,54300.0],["1999-04-27",3.0417,3.1504,2.9874,3.1504,31300.0],["1999-04-28",3.1504,3.1504,2.9874,3.0417,13000.0],["1999-04-29",2.8788,3.259,2.8788,3.1504,37400.0],["1999-04-30",3.1504,4.0194,3.1504,3.7207,498500.0],["1999-05-03",3.7479,3.7479,3.4763,3.5306,24500.0],["1999-05-04",3.4763,4.0194,3.4763,3.9651,246300.0],["1999-05-05",3.8022,4.0194,3.5849,3.6935,172100.0],["1999-05-06",3.6935,3.6935,3.3133,3.3676,86800.0],["1999-05-07",3.3948,3.5849,3.3676,3.4763,51000.0],["1999-05-10",3.4763,3.5306,3.3676,3.5306,34000.0],["1999-05-11",3.3676,3.5849,3.3676,3.5849,33400.0],["1999-05-12",3.6935,3.6935,3.3676,3.5849,78200.0],["1999-05-13",3.5578,3.6935,3.5306,3.5306,105500.0],["1999-05-14",3.5306,3.5306,3.3948,3.4763,71400.0],["1999-05-17",3.3676,3.5849,3.3133,3.422,18500.0],["1999-05-18",3.3133,3.4763,3.3133,3.4763,22800.0],["1999-05-19",3.422,3.5306,3.3133,3.422,19900.0],["1999-05-20",3.259,3.4763,3.259,3.3676,32800.0],["1999-05-21",3.3676,3.422,3.259,3.3676,26000.0],["1999-05-24",3.259,3.3676,3.1504,3.3676,9900.0],["1999-05-25",3.1504,3.3133,3.0961,3.259,10800.0],["1999-05-26",3.2047,3.3133,3.1504,3.259,17500.0],["1999-05-27",3.259,3.259,3.0417,3.0417,40000.0],["1999-05-28",3.1504,3.3133,3.0689,3.1504,10800.0],["1999-06-01",3.259,3.3133,3.1504,3.1504,19200.0],["1999-06-02",3.1504,3.3133,3.1504,3.3133,13800.0],["1999-06-03",3.3676,3.3676,3.2047,3.259,11500.0],["1999-06-04",3.3676,3.422,3.3676,3.422,5000.0],["1999-06-07",3.2047,3.422,3.0961,3.2047,43400.0],["1999-06-08",3.422,3.422,3.1504,3.1504,33900.0],["1999-06-09",3.1504,3.3676,3.0417,3.2047,27600.0],["1999-06-10",3.0961,3.259,3.0417,3.259,19900.0],["1999-06-11",3.259,3.4763,3.2047,3.3676,100600.0],["1999-06-14",3.422,3.4763,3.3676,3.3948,111300.0],["1999-06-15",3.422,3.4491,3.2319,3.2319,53700.0],["1999-06-16",3.3133,3.3676,3.0961,3.259,19700.0],["1999-06-17",3.259,3.259,3.0961,3.2047,3800.0],["1999-06-18",3.1504,3.3676,3.1504,3.3133,7700.0],["1999-06-21",3.3676,3.3676,3.259,3.259,23900.0],["1999-06-22",3.3676,3.3676,3.0417,3.259,30000.0],["1999-06-23",3.259,3.259,3.1504,3.1504,16000.0],["1999-06-24",3.2047,3.259,3.1504,3.259,13200.0],["1999-06-25",3.2047,3.2047,3.0961,3.0961,30900.0],["1999-06-28",3.2047,3.2047,3.0417,3.0417,18800.0],["1999-06-29",3.0417,3.0961,3.0417,3.0689,22200.0],["1999-06-30",3.1775,3.1775,2.9331,3.0417,20600.0],["1999-07-01",3.0417,3.2047,3.0417,3.0417,18400.0],["1999-07-02",3.2047,3.2047,2.9331,2.9331,10900.0],["1999-07-06",2.9331,3.1504,2.9331,3.0417,27200.0],["1999-07-07",3.259,3.259,3.0417,3.0961,27700.0],["1999-07-08",3.1232,3.1504,3.0417,3.0417,22100.0],["1999-07-09",3.0961,3.0961,3.0417,3.0417,7700.0],["1999-07-12",3.0553,3.0961,3.0146,3.0417,24000.0],["1999-07-13",3.0282,3.0417,3.0146,3.0146,7000.0],["1999-07-14",3.0417,3.0417,2.7702,2.7702,47000.0],["1999-07-15",2.8788,2.8788,2.6072,2.6615,55500.0],["1999-07-16",2.7158,2.8245,2.4714,2.6072,28200.0],["1999-07-19",2.6615,2.7702,2.1727,2.1727,66500.0],["1999-07-20",2.2813,2.3899,2.2541,2.3899,18800.0],["1999-07-21",2.4443,2.5529,2.3356,2.3899,34000.0],["1999-07-22",2.3899,2.4986,2.1727,2.1727,47700.0],["1999-07-23",2.2813,2.3356,2.1727,2.2813,11400.0],["1999-07-26",2.2949,2.4986,2.2813,2.3899,15600.0],["1999-07-27",2.3899,2.3899,2.1727,2.227,33500.0],["1999-07-28",2.227,2.6615,2.227,2.5529,53600.0],["1999-07-29",2.7158,2.7158,2.3899,2.4986,10600.0],["1999-07-30",2.3899,2.4443,2.3899,2.3899,10300.0],["1999-08-02",2.3899,2.3899,2.1727,2.3899,31500.0],["1999-08-03",2.3899,2.4443,2.1727,2.3899,19600.0],["1999-08-04",2.3899,2.6615,2.3899,2.3899,54100.0],["1999-08-05",2.3899,2.4986,2.1727,2.227,30300.0],["1999-08-06",2.2541,2.4986,2.1998,2.4443,15800.0],["1999-08-09",2.2949,2.4443,2.1184,2.227,30100.0],["1999-08-10",2.1998,2.1998,1.7925,2.1184,15100.0],["1999-08-11",1.9011,2.1998,1.7925,2.1727,10700.0],["1999-08-12",2.1998,2.1998,1.8468,1.8468,13100.0],["1999-08-13",1.969,2.227,1.969,2.227,7500.0],["1999-08-16",2.227,2.2813,2.1319,2.2813,9700.0],["1999-08-17",2.2813,2.5529,2.1727,2.5529,23700.0],["1999-08-18",2.4714,2.5529,2.2813,2.4986,21900.0],["1999-08-19",2.4986,2.4986,2.3356,2.3899,15800.0],["1999-08-20",2.3899,2.4443,2.3899,2.4443,3100.0],["1999-08-23",2.3356,2.4443,2.3356,2.3356,3800.0],["1999-08-24",2.2813,2.4986,2.2813,2.2813,11500.0],["1999-08-25",2.2813,2.2813,2.1727,2.1727,12600.0],["1999-08-26",2.227,2.3899,2.227,2.3899,11200.0],["1999-08-27",2.3899,2.4986,2.2813,2.4986,13500.0],["1999-08-30",2.5529,2.5529,2.3899,2.3899,17100.0],["1999-08-31",2.2813,2.2813,2.227,2.227,3400.0],["1999-09-01",2.1727,2.4986,2.1727,2.3356,46100.0],["1999-09-02",2.3899,2.5801,2.3899,2.4986,63500.0],["1999-09-03",2.5801,2.8245,2.5801,2.8245,50900.0],["1999-09-07",2.8788,3.1504,2.7702,3.0417,174200.0],["1999-09-08",3.0417,3.1232,2.906,3.0417,39100.0],["1999-09-09",2.9331,3.0417,2.7158,2.9603,17000.0],["1999-09-10",2.9874,2.9874,2.7973,2.9331,47200.0],["1999-09-13",2.9331,2.9874,2.7158,2.8788,65500.0],["1999-09-14",2.8788,2.9874,2.7158,2.7158,35200.0],["1999-09-15",2.7158,2.7702,2.7158,2.7702,1300.0],["1999-09-16",2.7973,2.7973,2.6072,2.6072,32600.0],["1999-09-17",2.6072,2.6072,2.5529,2.5529,37900.0],["1999-09-20",2.5529,2.5529,2.5529,2.5529,1000.0],["1999-09-21",2.5529,2.5529,2.2813,2.3899,53500.0],["1999-09-22",2.3899,2.3899,2.1727,2.1727,39800.0],["1999-09-23",2.1998,2.2813,2.1727,2.1727,28200.0],["1999-09-24",2.2541,2.2541,2.064,2.1184,28200.0],["1999-09-27",2.1727,2.1727,1.8739,1.9554,48400.0],["1999-09-28",1.9554,2.1727,1.9011,2.1727,33400.0],["1999-09-29",2.1727,2.3356,2.1184,2.3356,8200.0],["1999-09-30",2.3085,2.3899,2.227,2.3356,29100.0],["1999-10-01",2.3899,2.3899,2.3899,2.3899,9000.0],["1999-10-04",2.3628,2.3628,2.1727,2.1727,13000.0],["1999-10-05",2.2813,2.3085,2.227,2.227,4200.0],["1999-10-06",2.227,2.227,2.1184,2.227,15100.0],["1999-10-07",2.1727,2.2813,2.1184,2.1727,11400.0],["1999-10-08",2.1184,2.2813,2.064,2.1184,14300.0],["1999-10-11",2.3085,2.3356,2.1727,2.1727,18100.0],["1999-10-12",2.1184,2.3356,2.064,2.1727,11900.0],["1999-10-13",2.064,2.1455,2.064,2.1455,4000.0],["1999-10-14",2.1184,2.1184,2.064,2.0912,32600.0],["1999-10-15",2.1184,2.1184,2.1184,2.1184,1000.0],["1999-10-18",2.064,2.064,2.0097,2.0097,2200.0],["1999-10-19",1.9554,2.064,1.9554,2.064,19500.0],["1999-10-20",2.0097,2.064,1.9554,2.064,3500.0],["1999-10-21",1.9554,1.9554,1.5209,1.8468,337000.0],["1999-10-22",1.711,1.8468,1.4937,1.8468,116200.0],["1999-10-25",1.7381,1.7381,1.6295,1.711,36800.0],["1999-10-26",1.6295,1.8468,1.6295,1.7653,27700.0],["1999-10-27",1.9554,1.9554,1.6838,1.7381,13300.0],["1999-10-28",1.7653,1.9554,1.7381,1.8468,23300.0],["1999-10-29",1.9011,1.9011,1.7381,1.7925,28000.0],["1999-11-01",1.8468,1.8468,1.8468,1.8468,3500.0],["1999-11-02",1.8468,1.9011,1.8468,1.9011,11600.0],["1999-11-03",1.8468,2.0097,1.8468,2.0097,7100.0],["1999-11-04",1.8468,1.9011,1.8468,1.8468,9000.0],["1999-11-05",1.8468,1.9554,1.8468,1.9011,10200.0],["1999-11-08",1.9011,1.9554,1.8468,1.9011,17400.0],["1999-11-09",1.9554,1.9554,1.7925,1.9554,20200.0],["1999-11-10",1.8468,2.064,1.8468,1.9554,28700.0],["1999-11-11",2.0097,2.064,1.9011,1.9554,7700.0],["1999-11-12",2.0097,2.0097,1.9554,1.9554,5200.0],["1999-11-15",1.9554,2.0097,1.9282,1.9554,37100.0],["1999-11-16",1.9282,2.1455,1.9011,1.9554,62200.0],["1999-11-17",1.9282,2.1455,1.9282,1.9554,40200.0],["1999-11-18",1.9418,2.0369,1.9011,1.9554,23700.0],["1999-11-19",1.9554,1.9554,1.7925,1.7925,13500.0],["1999-11-22",1.7925,1.7925,1.7381,1.7925,13500.0],["1999-11-23",1.7653,1.7925,1.7381,1.7653,93000.0],["1999-11-24",1.7653,1.8196,1.7653,1.8196,4600.0],["1999-11-26",1.7653,1.9554,1.7653,1.9554,11600.0],["1999-11-29",1.9554,1.9826,1.8739,1.9826,23800.0],["1999-11-30",1.9554,1.9554,1.7653,1.7653,35600.0],["1999-12-01",1.8468,1.9554,1.7925,1.9554,18200.0],["1999-12-02",1.9554,2.1455,1.8468,2.1184,36400.0],["1999-12-03",2.0776,2.6072,2.064,2.4986,91500.0],["1999-12-06",2.4443,2.6072,2.3899,2.5529,26100.0],["1999-12-07",2.5257,2.5529,2.2813,2.5529,46500.0],["1999-12-08",2.5529,3.4763,2.5529,2.8245,132700.0],["1999-12-09",2.7702,2.9331,2.743,2.8245,32000.0],["1999-12-10",2.8245,2.8245,2.3356,2.3356,39300.0],["1999-12-13",2.5529,2.5529,2.064,2.1727,24400.0],["1999-12-14",2.1727,2.1727,1.8468,1.9554,37800.0],["1999-12-15",1.9011,1.9554,1.7925,1.7925,15000.0],["1999-12-16",1.7925,1.8468,1.7925,1.8468,16900.0],["1999-12-17",1.9554,2.0097,1.7925,1.7925,19000.0],["1999-12-20",1.9554,2.064,1.8468,1.9826,29900.0],["1999-12-21",1.9826,2.0097,1.8196,1.8196,69100.0],["1999-12-22",1.7925,1.8468,1.7925,1.8468,105400.0],["1999-12-23",1.8468,2.227,1.8468,2.227,138400.0],["1999-12-27",2.1727,2.4986,2.1727,2.2813,31500.0],["1999-12-28",2.1727,2.4986,2.1727,2.1727,6100.0],["1999-12-29",2.1727,2.2813,1.9554,2.1727,15300.0],["1999-12-30",2.1727,2.1727,1.7381,2.064,114100.0],["1999-12-31",1.9554,2.2813,1.9554,2.1727,50800.0],["2000-01-03",2.1727,2.1727,1.9554,2.064,5400.0],["2000-01-04",2.064,2.064,1.7925,1.8468,56400.0],["2000-01-05",1.9554,2.1727,1.8468,2.1727,15500.0],["2000-01-06",2.1727,2.1727,2.1727,2.1727,200.0],["2000-01-07",2.1727,2.1727,1.9554,2.064,18300.0],["2000-01-10",1.9554,2.1727,1.9554,2.064,26300.0],["2000-01-11",2.0097,2.064,1.9554,2.064,16900.0],["2000-01-12",2.064,2.1727,2.064,2.064,4800.0],["2000-01-13",2.064,2.064,2.0097,2.0097,2700.0],["2000-01-14",2.0097,2.064,1.9011,1.9282,26200.0],["2000-01-18",1.9011,1.9011,1.8468,1.8468,31500.0],["2000-01-19",1.9011,1.9011,1.8468,1.8468,22700.0],["2000-01-20",1.8468,2.064,1.8468,1.9826,39100.0],["2000-01-21",2.1184,2.1727,2.0097,2.1727,6600.0],["2000-01-24",2.0912,2.1998,1.9554,2.0369,38500.0],["2000-01-25",1.9554,2.1727,1.9554,2.1727,9000.0],["2000-01-26",1.9554,1.9554,1.9554,1.9554,4800.0],["2000-01-27",2.0097,2.0097,2.0097,2.0097,5300.0],["2000-01-28",1.9554,2.0097,1.9011,1.9011,13900.0],["2000-01-31",1.8739,1.9554,1.8468,1.9554,5700.0],["2000-02-01",2.064,2.064,1.8468,2.0097,35500.0],["2000-02-02",2.064,2.064,1.8468,2.064,13600.0],["2000-02-03",1.9011,2.1727,1.9011,2.1727,22200.0],["2000-02-04",2.1727,2.1727,1.8739,1.8739,45700.0],["2000-02-07",2.064,2.064,1.9011,2.0097,32300.0],["2000-02-08",2.0097,2.064,1.9011,2.0097,20200.0],["2000-02-09",2.1184,2.8245,2.0097,2.6072,245100.0],["2000-02-10",2.5801,2.6072,2.2813,2.2813,92000.0],["2000-02-11",2.4986,2.4986,2.2813,2.3899,26000.0],["2000-02-14",2.3899,2.3899,2.064,2.2813,25400.0],["2000-02-15",2.3085,2.4443,2.2813,2.2813,11400.0],["2000-02-16",2.2813,2.5529,2.2813,2.3356,11300.0],["2000-02-17",2.4171,2.4986,2.3356,2.3899,22000.0],["2000-02-18",2.3356,2.4714,2.2813,2.2813,6400.0],["2000-02-22",2.3899,2.3899,2.2813,2.3899,4900.0],["2000-02-23",2.3085,2.3899,2.227,2.227,2700.0],["2000-02-24",2.3899,2.3899,2.227,2.227,15300.0],["2000-02-25",2.3356,2.6072,2.227,2.4986,122200.0],["2000-02-28",2.6072,2.7702,2.6072,2.7158,50900.0],["2000-02-29",2.6072,2.7973,2.4986,2.7158,116000.0],["2000-03-01",2.7158,2.7158,2.5529,2.6072,42700.0],["2000-03-02",2.5529,2.9331,2.4443,2.6615,46700.0],["2000-03-03",2.6072,2.7702,2.1184,2.6072,38200.0],["2000-03-06",2.6344,2.6344,2.4986,2.5801,72200.0],["2000-03-07",2.6072,2.7702,2.5529,2.5801,40400.0],["2000-03-08",2.5801,2.6072,2.5801,2.5801,14800.0],["2000-03-09",2.4986,2.6072,2.4986,2.6072,27800.0],["2000-03-10",2.6615,2.6615,2.3356,2.4986,26400.0],["2000-03-13",2.4986,2.6072,2.4986,2.4986,5900.0],["2000-03-14",2.4986,2.4986,2.4986,2.4986,16200.0],["2000-03-15",2.4443,2.5529,2.3899,2.4443,2000.0],["2000-03-16",2.4443,2.6072,2.3899,2.6072,11500.0],["2000-03-17",2.4986,2.4986,2.4986,2.4986,8800.0],["2000-03-20",2.3899,2.3899,2.3899,2.3899,700.0],["2000-03-21",2.3899,2.3899,2.227,2.227,10000.0],["2000-03-22",2.3356,2.3899,2.3085,2.3085,28600.0],["2000-03-23",2.3085,2.3628,2.2813,2.3628,3900.0],["2000-03-24",2.3085,2.3899,2.1184,2.1184,22900.0],["2000-03-27",2.5529,2.5801,2.4986,2.4986,31200.0],["2000-03-28",2.4986,2.5801,2.3899,2.3899,2400.0],["2000-03-29",2.485,2.485,2.3899,2.4443,700.0],["2000-03-30",2.3899,2.3899,2.1727,2.3899,2900.0],["2000-03-31",2.1727,2.1727,2.1727,2.1727,3800.0],["2000-04-03",2.1727,2.1727,2.1727,2.1727,500.0],["2000-04-04",2.1998,2.2813,1.9826,1.9826,18800.0],["2000-04-05",2.1727,2.2813,2.064,2.2813,8400.0],["2000-04-06",2.227,2.2813,2.227,2.227,8900.0],["2000-04-07",2.227,2.4986,2.1727,2.4986,22500.0],["2000-04-10",2.227,2.3899,2.227,2.3356,11900.0],["2000-04-11",2.2541,2.2813,2.1727,2.227,10500.0],["2000-04-12",2.1998,2.2813,2.1727,2.1727,9600.0],["2000-04-13",2.1727,2.227,2.1727,2.1727,19200.0],["2000-04-14",2.1727,2.1727,2.1727,2.1727,4700.0],["2000-04-17",2.0776,2.1998,1.9011,1.9011,36400.0],["2000-04-18",1.9011,1.9554,1.9011,1.9554,29200.0],["2000-04-19",1.9554,2.0369,1.7925,2.0369,27500.0],["2000-04-20",2.1184,2.1184,1.8468,1.8468,7600.0],["2000-04-24",1.9554,2.0369,1.9554,1.9554,14600.0],["2000-04-25",1.9554,2.1184,1.8468,2.1184,13200.0],["2000-04-26",1.9554,2.1184,1.9554,2.1184,5100.0],["2000-04-27",1.9554,2.1184,1.9554,1.9826,5300.0],["2000-04-28",2.0097,2.2813,1.9554,2.2813,9000.0],["2000-05-01",2.1727,2.2813,2.1184,2.2813,6100.0],["2000-05-02",2.3899,2.3899,2.1727,2.227,8700.0],["2000-05-03",2.1727,2.2541,2.1455,2.1455,21600.0],["2000-05-04",2.1184,2.2813,2.1184,2.1727,27100.0],["2000-05-05",2.1727,2.5529,2.1184,2.2813,174400.0],["2000-05-08",2.2813,2.2813,2.1184,2.1184,19300.0],["2000-05-09",2.1727,2.227,1.9826,1.9826,24900.0],["2000-05-10",2.0097,2.0097,1.9011,1.9011,31400.0],["2000-05-11",1.8332,1.8468,1.8196,1.8196,112100.0],["2000-05-12",1.9826,2.0097,1.7925,1.9554,22600.0],["2000-05-15",1.9554,2.0097,1.9011,1.9011,3700.0],["2000-05-16",2.1184,2.1727,1.9554,2.1727,19300.0],["2000-05-17",2.0776,2.1727,1.9554,2.1727,12600.0],["2000-05-18",2.0097,2.0097,2.0097,2.0097,12200.0],["2000-05-19",2.064,2.064,1.9554,1.9554,12500.0],["2000-05-22",1.9554,2.064,1.9554,2.0097,21500.0],["2000-05-23",2.1455,2.1727,2.0097,2.0097,10600.0],["2000-05-24",2.0097,2.0097,2.0097,2.0097,0.0],["2000-05-25",1.9011,1.9554,1.7925,1.9554,11700.0],["2000-05-26",2.0912,2.0912,2.0369,2.0369,1000.0],["2000-05-30",2.0369,2.0369,1.8468,1.9282,26400.0],["2000-05-31",1.8468,1.9554,1.8468,1.9011,8900.0],["2000-06-01",1.8468,1.8468,1.8468,1.8468,1000.0],["2000-06-02",1.8468,2.064,1.8468,2.064,5900.0],["2000-06-05",1.9554,1.9554,1.7381,1.8739,2800.0],["2000-06-06",1.8468,1.9011,1.7925,1.8468,7000.0],["2000-06-07",1.8468,1.8468,1.8468,1.8468,2500.0],["2000-06-08",1.8468,1.9554,1.8468,1.9554,3300.0],["2000-06-09",1.9282,1.9282,1.9282,1.9282,4000.0],["2000-06-12",1.9011,1.9554,1.8468,1.8468,12700.0],["2000-06-13",1.8468,1.8468,1.8468,1.8468,5000.0],["2000-06-14",1.8468,1.8739,1.7381,1.8739,24300.0],["2000-06-15",1.8739,1.8739,1.8739,1.8739,4600.0],["2000-06-16",1.8739,1.8739,1.8739,1.8739,900.0],["2000-06-19",1.8739,1.9554,1.8739,1.9011,31800.0],["2000-06-20",1.8468,1.9554,1.8468,1.8739,6700.0],["2000-06-21",1.8739,1.8739,1.8739,1.8739,500.0],["2000-06-22",1.8739,1.8739,1.8739,1.8739,1400.0],["2000-06-23",1.8739,1.8739,1.8739,1.8739,6600.0],["2000-06-26",1.8739,1.9011,1.8739,1.8739,33200.0],["2000-06-27",1.9011,1.9011,1.9011,1.9011,1600.0],["2000-06-28",1.8739,1.8739,1.8739,1.8739,2200.0],["2000-06-29",1.8739,1.8739,1.8739,1.8739,17000.0],["2000-06-30",1.9011,2.0097,1.9011,1.9282,2600.0],["2000-07-03",1.8739,1.8739,1.8739,1.8739,1000.0],["2000-07-05",1.9282,1.9282,1.8739,1.8739,8000.0],["2000-07-06",1.8739,1.8739,1.8739,1.8739,3600.0],["2000-07-07",1.8739,1.8739,1.8739,1.8739,100.0],["2000-07-10",1.9282,1.9282,1.8739,1.8739,2600.0],["2000-07-11",1.9282,1.9554,1.9282,1.9554,5000.0],["2000-07-12",1.9282,1.9282,1.9282,1.9282,700.0],["2000-07-13",1.9826,2.1184,1.9554,2.064,11800.0],["2000-07-14",2.064,2.1184,2.064,2.1184,13700.0],["2000-07-17",2.064,2.064,2.064,2.064,800.0],["2000-07-18",2.064,2.064,1.9826,1.9826,14400.0],["2000-07-19",2.1184,2.1184,2.1184,2.1184,2400.0],["2000-07-20",2.064,2.064,2.0097,2.064,2400.0],["2000-07-21",2.0097,2.0097,1.9011,2.0097,14200.0],["2000-07-24",1.9282,1.9554,1.9282,1.9554,3500.0],["2000-07-25",1.9554,1.9554,1.9282,1.9554,16300.0],["2000-07-26",1.9554,2.0097,1.9282,2.0097,19600.0],["2000-07-27",1.8739,1.8739,1.8739,1.8739,5800.0],["2000-07-28",1.8739,1.8739,1.8739,1.8739,15200.0],["2000-07-31",1.8468,1.9011,1.7381,1.9011,21200.0],["2000-08-01",1.8468,1.8468,1.8468,1.8468,1800.0],["2000-08-02",1.9011,2.1455,1.8468,2.1184,60500.0],["2000-08-03",2.1319,2.1319,2.1184,2.1184,3000.0],["2000-08-04",2.1184,2.1184,2.1184,2.1184,4900.0],["2000-08-07",2.1184,2.1184,2.0097,2.0097,12800.0],["2000-08-08",2.0912,2.0912,2.0369,2.0369,1500.0],["2000-08-09",2.064,2.064,1.7381,1.7925,43900.0],["2000-08-10",2.0912,2.0912,2.064,2.064,1300.0],["2000-08-11",1.7925,1.9011,1.7925,1.9011,6800.0],["2000-08-14",1.9011,1.9011,1.7925,1.7925,5600.0],["2000-08-15",1.9011,1.9011,1.9011,1.9011,2500.0],["2000-08-16",1.7925,1.9554,1.7925,1.9554,2000.0],["2000-08-17",1.9554,2.0097,1.9554,2.0097,5400.0],["2000-08-18",1.9554,1.9554,1.9554,1.9554,7100.0],["2000-08-21",1.9554,1.9554,1.9554,1.9554,1400.0],["2000-08-22",1.9011,1.9011,1.9011,1.9011,100.0],["2000-08-23",1.8196,1.9554,1.8196,1.9554,38000.0],["2000-08-24",1.9554,2.1727,1.9554,2.0097,44900.0],["2000-08-25",2.0097,2.0097,2.0097,2.0097,0.0],["2000-08-28",2.064,2.1727,1.9554,1.9554,3100.0],["2000-08-29",1.9554,1.9554,1.9011,1.9554,1200.0],["2000-08-30",1.9554,1.9554,1.8468,1.9554,58700.0],["2000-08-31",1.9282,1.9554,1.9282,1.9554,11700.0],["2000-09-01",1.9554,1.9554,1.8468,1.8468,24500.0],["2000-09-05",1.9011,1.9554,1.8468,1.8468,4600.0],["2000-09-06",1.8468,1.8739,1.8468,1.8468,4400.0],["2000-09-07",1.8196,1.8196,1.8196,1.8196,2400.0],["2000-09-08",1.8875,1.8875,1.8739,1.8739,600.0],["2000-09-11",1.8196,1.8196,1.7381,1.7925,10400.0],["2000-09-12",1.7653,1.8468,1.7653,1.7925,4700.0],["2000-09-13",1.806,1.8468,1.806,1.8468,4100.0],["2000-09-14",1.9011,1.9554,1.9011,1.9011,2600.0],["2000-09-15",1.8468,1.8468,1.8468,1.8468,1000.0],["2000-09-18",1.8196,1.8468,1.7653,1.7653,5900.0],["2000-09-19",1.7925,1.9554,1.7653,1.7925,23300.0],["2000-09-20",1.8468,1.8468,1.8196,1.8468,7900.0],["2000-09-21",1.7925,1.8468,1.7653,1.8468,4300.0],["2000-09-22",1.8196,1.8468,1.7381,1.7653,56400.0],["2000-09-25",1.7381,1.9011,1.7381,1.9011,6500.0],["2000-09-26",1.9011,1.9011,1.9011,1.9011,0.0],["2000-09-27",1.7925,1.8468,1.7517,1.7925,31400.0],["2000-09-28",1.7925,1.8468,1.7925,1.8196,34200.0],["2000-09-29",1.8468,1.8468,1.8468,1.8468,3200.0],["2000-10-02",1.8739,1.8739,1.7653,1.8196,22600.0],["2000-10-03",1.8196,1.8468,1.7653,1.7925,2500.0],["2000-10-04",1.7789,1.8468,1.7653,1.8468,1500.0],["2000-10-05",1.7653,1.7925,1.7653,1.7925,2700.0],["2000-10-06",1.7653,1.8468,1.7381,1.7653,13900.0],["2000-10-09",1.7653,1.7653,1.7653,1.7653,0.0],["2000-10-10",1.7381,1.8468,1.7381,1.7653,12400.0],["2000-10-11",1.7381,1.7381,1.7381,1.7381,1200.0],["2000-10-12",1.7381,1.7925,1.2764,1.4122,131100.0],["2000-10-13",1.4666,1.5209,1.4394,1.4666,17400.0],["2000-10-16",1.5752,1.5752,1.4666,1.4666,1600.0],["2000-10-17",1.4122,1.4666,1.4122,1.4666,27200.0],["2000-10-18",1.3036,1.3036,1.2764,1.3036,1500.0],["2000-10-19",1.3036,1.3443,1.3036,1.3443,800.0],["2000-10-20",1.5616,1.5752,1.3036,1.5752,2000.0],["2000-10-23",1.4122,1.6295,1.4122,1.5752,3800.0],["2000-10-24",1.5752,1.5752,1.5752,1.5752,0.0],["2000-10-25",1.5752,1.5752,1.5752,1.5752,0.0],["2000-10-26",1.4122,1.5752,1.4122,1.5752,7400.0],["2000-10-27",1.5209,1.5209,1.5209,1.5209,200.0],["2000-10-30",1.6295,1.6838,1.6295,1.6838,2300.0],["2000-10-31",1.5209,1.5752,1.5209,1.5209,2800.0],["2000-11-01",1.6295,1.6838,1.6295,1.6838,4900.0],["2000-11-02",1.6838,1.6838,1.6295,1.6838,900.0],["2000-11-03",1.6838,1.7925,1.6838,1.7925,9500.0],["2000-11-06",1.8468,1.9554,1.8468,1.9554,5300.0],["2000-11-07",1.7789,1.9011,1.7789,1.9011,2000.0],["2000-11-08",1.8468,1.8468,1.8468,1.8468,400.0],["2000-11-09",1.8468,2.0097,1.6838,1.8468,36800.0],["2000-11-10",1.8468,1.8468,1.5209,1.6838,16300.0],["2000-11-13",1.4937,1.5209,1.4937,1.5209,900.0],["2000-11-14",1.5209,1.5209,1.4937,1.4937,17900.0],["2000-11-15",1.4937,1.4937,1.4937,1.4937,800.0],["2000-11-16",1.4937,1.4937,1.4937,1.4937,10000.0],["2000-11-17",1.4666,1.4666,1.4666,1.4666,2100.0],["2000-11-20",1.4666,1.4666,1.4666,1.4666,600.0],["2000-11-21",1.4122,1.4666,1.3036,1.4666,29600.0],["2000-11-22",1.4666,1.4666,1.4666,1.4666,0.0],["2000-11-24",1.5209,1.5209,1.4666,1.4666,6100.0],["2000-11-27",1.5209,1.7381,1.3036,1.3579,33900.0],["2000-11-28",1.3579,1.6295,1.3579,1.4122,26800.0],["2000-11-29",1.4122,1.4122,1.4122,1.4122,0.0],["2000-11-30",1.4122,1.4122,1.4122,1.4122,0.0],["2000-12-01",1.3579,1.3851,1.3308,1.3851,15200.0],["2000-12-04",1.3579,1.3579,1.3579,1.3579,11900.0],["2000-12-05",1.4122,1.5209,1.4122,1.5209,3100.0],["2000-12-06",1.4394,1.4394,1.4394,1.4394,18100.0],["2000-12-07",1.4394,1.4394,1.3308,1.3308,12800.0],["2000-12-08",1.4122,1.4666,1.3579,1.3579,17300.0],["2000-12-11",1.4122,1.4122,1.3308,1.3308,9300.0],["2000-12-12",1.3308,1.4122,1.3036,1.3036,8000.0],["2000-12-13",1.3036,1.3036,1.3036,1.3036,13000.0],["2000-12-14",1.3036,1.3308,1.3036,1.3036,10200.0],["2000-12-15",1.3036,1.3579,1.3036,1.3579,43400.0],["2000-12-18",1.3308,1.3308,1.3036,1.3036,36900.0],["2000-12-19",1.3036,1.3308,1.2764,1.2764,21100.0],["2000-12-20",1.3036,1.3036,1.2764,1.2764,4200.0],["2000-12-21",1.2764,1.2764,1.1678,1.195,60800.0],["2000-12-22",1.195,1.3036,1.195,1.2221,18900.0],["2000-12-26",1.195,1.2221,1.1678,1.2221,158400.0],["2000-12-27",1.195,1.3036,1.1407,1.2085,50600.0],["2000-12-28",1.195,1.3036,1.0863,1.195,24700.0],["2000-12-29",1.195,1.3036,0.9777,1.195,138400.0],["2001-01-02",1.195,1.195,1.195,1.195,0.0],["2001-01-03",1.3036,1.3036,1.2493,1.2493,1000.0],["2001-01-04",1.3036,1.3036,1.3036,1.3036,6600.0],["2001-01-05",1.3579,1.3579,1.3579,1.3579,300.0],["2001-01-08",1.4666,1.4666,1.4394,1.4394,22000.0],["2001-01-09",1.3579,1.3579,1.2493,1.3036,25000.0],["2001-01-10",1.4122,1.5209,1.4122,1.4122,31600.0],["2001-01-11",1.4122,1.5752,1.4122,1.5752,36400.0],["2001-01-12",1.6295,1.6567,1.5209,1.6567,22800.0],["2001-01-16",1.6567,1.7381,1.6023,1.7381,14000.0],["2001-01-17",1.7381,1.7925,1.7381,1.7925,4700.0],["2001-01-18",1.7653,1.7925,1.7381,1.7925,10300.0],["2001-01-19",1.7381,1.7381,1.7381,1.7381,1100.0],["2001-01-22",1.7246,1.7381,1.6295,1.6295,12200.0],["2001-01-23",1.6838,1.6838,1.6838,1.6838,100.0],["2001-01-24",1.6838,1.7925,1.6838,1.7925,300.0],["2001-01-25",1.7925,1.7925,1.7925,1.7925,300.0],["2001-01-26",1.7925,1.7925,1.7925,1.7925,0.0],["2001-01-29",1.7925,1.7925,1.6838,1.7381,3400.0],["2001-01-30",1.6838,1.6838,1.6838,1.6838,100.0],["2001-01-31",1.7381,1.7381,1.6838,1.6838,2800.0],["2001-02-01",1.5752,1.5752,1.5752,1.5752,400.0],["2001-02-02",1.6159,1.6567,1.6159,1.6567,3000.0],["2001-02-05",1.5616,1.6567,1.548,1.6295,28100.0],["2001-02-06",1.6295,1.7381,1.5752,1.7381,9500.0],["2001-02-07",1.7653,1.7925,1.6838,1.7381,10800.0],["2001-02-08",1.7925,1.8468,1.7381,1.7381,21000.0],["2001-02-09",1.7381,1.7381,1.7381,1.7381,0.0],["2001-02-12",1.6295,1.6295,1.6295,1.6295,700.0],["2001-02-13",1.7381,1.7381,1.7381,1.7381,2100.0],["2001-02-14",1.7381,1.7381,1.7381,1.7381,12000.0],["2001-02-15",1.7925,1.8196,1.7925,1.8196,4500.0],["2001-02-16",1.8196,1.8196,1.8196,1.8196,100.0],["2001-02-20",1.7381,1.8196,1.7381,1.7925,2300.0],["2001-02-21",1.7381,1.7381,1.7381,1.7381,2000.0],["2001-02-22",1.7381,1.7925,1.7381,1.7381,15600.0],["2001-02-23",1.6295,1.7381,1.6295,1.7381,2100.0],["2001-02-26",1.7381,1.7381,1.6295,1.6295,1200.0],["2001-02-27",1.7925,1.7925,1.7381,1.7381,200.0],["2001-02-28",1.6295,1.6295,1.6295,1.6295,200.0],["2001-03-01",1.6295,1.6295,1.6295,1.6295,1000.0],["2001-03-02",1.6838,1.7381,1.6838,1.7381,300.0],["2001-03-05",1.6295,1.6295,1.5209,1.5209,10500.0],["2001-03-06",1.6295,1.7381,1.6023,1.7381,27600.0],["2001-03-07",1.7381,1.7381,1.7381,1.7381,1300.0],["2001-03-08",1.7381,1.7381,1.7381,1.7381,0.0],["2001-03-09",1.6567,1.711,1.6567,1.6567,2100.0],["2001-03-12",1.6567,1.6838,1.6567,1.6838,5300.0],["2001-03-13",1.6567,1.6567,1.6567,1.6567,7500.0],["2001-03-14",1.6567,1.6567,1.6567,1.6567,1800.0],["2001-03-15",1.6567,1.6567,1.6295,1.6295,10100.0],["2001-03-16",1.6295,1.6295,1.6295,1.6295,600.0],["2001-03-19",1.6567,1.6838,1.6567,1.6838,5700.0],["2001-03-20",1.6838,1.711,1.6838,1.711,4000.0],["2001-03-21",1.6838,1.6974,1.6295,1.6567,13000.0],["2001-03-22",1.6295,1.6295,1.6023,1.6023,5900.0],["2001-03-23",1.5752,1.6295,1.548,1.548,21300.0],["2001-03-26",1.6023,1.711,1.6023,1.711,35600.0],["2001-03-27",1.7381,1.7381,1.711,1.711,16800.0],["2001-03-28",1.711,1.711,1.6295,1.6295,4200.0],["2001-03-29",1.6295,1.6567,1.6023,1.6567,2900.0],["2001-03-30",1.548,1.548,1.5209,1.5209,16200.0],["2001-04-02",1.5209,1.5209,1.5209,1.5209,1000.0],["2001-04-03",1.5209,1.5209,1.5209,1.5209,800.0],["2001-04-04",1.4122,1.4122,1.4122,1.4122,200.0],["2001-04-05",1.4122,1.4122,1.195,1.195,3000.0],["2001-04-06",1.3036,1.3036,1.3036,1.3036,1000.0],["2001-04-09",1.3036,1.6078,1.2602,1.3905,4800.0],["2001-04-10",1.3123,1.5122,1.3123,1.4861,9900.0],["2001-04-11",1.3036,1.4861,1.3036,1.4861,5500.0],["2001-04-12",1.3905,1.5209,1.3905,1.5209,2500.0],["2001-04-16",1.3905,1.3905,1.3905,1.3905,3800.0],["2001-04-17",1.3905,1.3905,1.3905,1.3905,0.0],["2001-04-18",1.4079,1.5643,1.3905,1.5643,6800.0],["2001-04-19",1.5556,1.6078,1.5556,1.6078,2500.0],["2001-04-20",1.6078,1.6165,1.573,1.6078,9300.0],["2001-04-23",1.6078,1.6339,1.6078,1.6339,6300.0],["2001-04-24",1.6078,1.7034,1.4774,1.6947,42900.0],["2001-04-25",1.7381,1.7816,1.7381,1.7381,7300.0],["2001-04-26",1.7034,1.7642,1.7034,1.7642,1300.0],["2001-04-27",1.7816,1.7816,1.7642,1.7642,24500.0],["2001-04-30",1.7642,1.7642,1.7381,1.7381,800.0],["2001-05-01",1.7034,1.7381,1.7034,1.7381,1600.0],["2001-05-02",1.7034,1.7381,1.7034,1.7381,700.0],["2001-05-03",1.7816,1.7816,1.6773,1.7034,8100.0],["2001-05-04",1.7034,1.7034,1.7034,1.7034,0.0],["2001-05-07",1.7816,1.7816,1.7816,1.7816,1100.0],["2001-05-08",1.7816,1.8511,1.7816,1.8511,7400.0],["2001-05-09",1.8424,1.8424,1.8337,1.8424,7100.0],["2001-05-10",1.8685,1.8685,1.7816,1.8685,20300.0],["2001-05-11",1.8598,1.8598,1.8598,1.8598,4000.0],["2001-05-14",1.8685,1.8685,1.825,1.825,5200.0],["2001-05-15",1.7903,1.7903,1.6599,1.7381,31100.0],["2001-05-16",1.686,1.8685,1.686,1.825,18500.0],["2001-05-17",1.8685,1.912,1.825,1.912,8700.0],["2001-05-18",1.9554,1.9554,1.8685,1.9554,3000.0],["2001-05-21",1.8685,1.8685,1.8685,1.8685,700.0],["2001-05-22",1.912,1.9554,1.8685,1.8685,4500.0],["2001-05-23",1.8685,1.8685,1.8685,1.8685,0.0],["2001-05-24",1.8685,1.8685,1.8685,1.8685,0.0],["2001-05-25",2.0858,2.0858,1.9989,1.9989,1800.0],["2001-05-29",1.9989,1.9989,1.825,1.8337,19000.0],["2001-05-30",1.8337,1.8337,1.7903,1.7903,3400.0],["2001-05-31",1.7468,1.8685,1.7468,1.825,5000.0],["2001-06-01",1.8685,1.8685,1.825,1.825,2300.0],["2001-06-04",1.825,1.825,1.825,1.825,0.0],["2001-06-05",1.912,1.912,1.8685,1.8685,1400.0],["2001-06-06",1.825,1.8772,1.7468,1.8772,2000.0],["2001-06-07",1.8772,1.8772,1.8772,1.8772,0.0],["2001-06-08",1.8772,1.8772,1.8772,1.8772,0.0],["2001-06-11",1.7816,1.9033,1.7816,1.9033,1500.0],["2001-06-12",1.8685,1.8685,1.8685,1.8685,700.0],["2001-06-13",1.9033,1.912,1.8685,1.8685,6500.0],["2001-06-14",1.8685,1.8685,1.8685,1.8685,300.0],["2001-06-15",1.825,1.825,1.825,1.825,1000.0],["2001-06-18",1.825,1.825,1.7381,1.7381,2700.0],["2001-06-19",1.825,1.825,1.7381,1.7729,4100.0],["2001-06-20",1.7729,1.7729,1.7729,1.7729,0.0],["2001-06-21",1.7729,1.7729,1.7729,1.7729,0.0],["2001-06-22",1.7729,1.7729,1.7034,1.7034,18900.0],["2001-06-25",1.6512,1.6512,1.5991,1.5991,3600.0],["2001-06-26",1.6425,1.6425,1.6425,1.6425,2000.0],["2001-06-27",1.6947,1.6947,1.6947,1.6947,300.0],["2001-06-28",1.7294,1.7381,1.7294,1.7381,3000.0],["2001-06-29",1.7381,1.7381,1.7381,1.7381,0.0],["2001-07-02",1.7381,1.7381,1.7381,1.7381,0.0],["2001-07-03",1.7381,1.7381,1.7381,1.7381,0.0],["2001-07-05",1.6947,1.7381,1.6512,1.6512,6200.0],["2001-07-06",1.6512,1.6512,1.6512,1.6512,1000.0],["2001-07-09",1.6512,1.6512,1.6512,1.6512,0.0],["2001-07-10",1.6512,1.6512,1.6512,1.6512,0.0],["2001-07-11",1.6947,1.6947,1.6947,1.6947,1000.0],["2001-07-12",1.6947,1.6947,1.6947,1.6947,0.0],["2001-07-13",1.6947,1.7555,1.6947,1.6947,1800.0],["2001-07-16",1.7642,1.7642,1.6947,1.6947,1200.0],["2001-07-17",1.6947,1.6947,1.6947,1.6947,0.0],["2001-07-18",1.5209,1.6512,1.5209,1.6512,7500.0],["2001-07-19",1.573,1.573,1.5643,1.573,1700.0],["2001-07-20",1.573,1.573,1.573,1.573,0.0],["2001-07-23",1.573,1.573,1.573,1.573,0.0],["2001-07-24",1.6947,1.6947,1.6078,1.6512,7400.0],["2001-07-25",1.7034,1.7208,1.6599,1.6599,6200.0],["2001-07-26",1.6599,1.6599,1.6599,1.6599,3600.0],["2001-07-27",1.6512,1.6512,1.6512,1.6512,1000.0],["2001-07-30",1.6512,1.6512,1.6512,1.6512,0.0],["2001-07-31",1.6252,1.7381,1.6252,1.7381,3900.0],["2001-08-01",1.6686,1.6686,1.6686,1.6686,300.0],["2001-08-02",1.6686,1.6686,1.6512,1.6512,900.0],["2001-08-03",1.6252,1.6339,1.6078,1.6078,2100.0],["2001-08-06",1.6078,1.6078,1.6078,1.6078,0.0],["2001-08-07",1.573,1.573,1.5643,1.5643,600.0],["2001-08-08",1.5296,1.5296,1.5296,1.5296,1800.0],["2001-08-09",1.6078,1.6078,1.6078,1.6078,1000.0],["2001-08-10",1.5643,1.5643,1.5643,1.5643,700.0],["2001-08-13",1.5643,1.5643,1.5643,1.5643,0.0],["2001-08-14",1.5643,1.5643,1.5643,1.5643,0.0],["2001-08-15",1.6339,1.6339,1.6339,1.6339,1800.0],["2001-08-16",1.6512,1.6512,1.6512,1.6512,1000.0],["2001-08-17",1.5643,1.6078,1.5643,1.6078,21500.0],["2001-08-20",1.6512,1.6512,1.6078,1.6078,3000.0],["2001-08-21",1.6078,1.6512,1.6078,1.6165,4900.0],["2001-08-22",1.6686,1.7121,1.6686,1.7121,2900.0],["2001-08-23",1.7381,1.7642,1.6947,1.7381,19600.0],["2001-08-24",1.7729,1.8337,1.6512,1.7642,25000.0],["2001-08-27",1.6947,1.6947,1.6947,1.6947,200.0],["2001-08-28",1.7642,1.7729,1.7381,1.7468,9400.0],["2001-08-29",1.825,1.9467,1.825,1.8337,14700.0],["2001-08-30",1.825,1.825,1.825,1.825,15200.0],["2001-08-31",1.825,1.825,1.825,1.825,4000.0],["2001-09-04",1.799,1.9554,1.7903,1.9554,16400.0],["2001-09-05",1.9728,2.0162,1.9554,1.9554,9200.0],["2001-09-06",1.912,1.9989,1.912,1.9989,5400.0],["2001-09-07",1.9554,2.0249,1.8164,1.9554,21600.0],["2001-09-10",1.9554,1.9554,1.8685,1.9206,7800.0],["2001-09-17",1.8772,1.9206,1.8772,1.912,7400.0],["2001-09-18",1.825,1.8685,1.5991,1.8598,17800.0],["2001-09-19",1.825,1.825,1.825,1.825,4500.0],["2001-09-20",1.7816,1.7816,1.7555,1.7555,5800.0],["2001-09-21",1.7555,1.7555,1.7381,1.7381,8000.0],["2001-09-24",1.7729,1.8772,1.7729,1.8772,3700.0],["2001-09-25",1.912,1.9293,1.912,1.9293,3800.0],["2001-09-26",1.8685,1.8772,1.8685,1.8685,1900.0],["2001-09-27",1.9554,1.9554,1.912,1.9293,300.0],["2001-09-28",1.9902,1.9989,1.9293,1.9293,4000.0],["2001-10-01",1.825,2.0597,1.825,1.8685,2600.0],["2001-10-02",1.912,1.912,1.912,1.912,1000.0],["2001-10-03",1.9554,1.9554,1.912,1.9554,3100.0],["2001-10-04",1.8685,1.8685,1.8685,1.8685,2000.0],["2001-10-05",1.825,1.825,1.7468,1.7468,20500.0],["2001-10-08",1.7816,1.7816,1.7816,1.7816,300.0],["2001-10-09",1.7816,1.7816,1.7816,1.7816,0.0],["2001-10-10",1.8164,2.0076,1.8164,2.0076,14300.0],["2001-10-11",1.9641,2.164,1.9641,2.0858,13800.0],["2001-10-12",2.1205,2.1205,1.8772,1.912,2500.0],["2001-10-15",1.912,2.0771,1.912,2.0771,2400.0],["2001-10-16",2.0771,2.0771,2.0771,2.0771,0.0],["2001-10-17",2.0771,2.1553,2.0771,2.1553,6700.0],["2001-10-18",2.164,2.8679,2.164,2.8245,101100.0],["2001-10-19",2.8245,2.8679,2.4508,2.7636,194800.0],["2001-10-22",2.6507,3.1721,2.6246,3.1287,483800.0],["2001-10-23",3.1721,3.259,2.9114,3.0591,226400.0],["2001-10-24",3.1026,3.2938,3.0331,3.2938,305600.0],["2001-10-25",3.4068,3.8239,3.3025,3.7631,809400.0],["2001-10-26",3.8239,3.9977,2.6072,3.3459,486400.0],["2001-10-29",3.2764,3.7283,3.2677,3.6935,267000.0],["2001-10-30",3.7022,3.737,3.259,3.5197,73700.0],["2001-10-31",3.485,3.6935,3.4763,3.6501,78800.0],["2001-11-01",3.6501,3.7022,3.4763,3.6935,55900.0],["2001-11-02",3.6935,3.6935,3.4763,3.6066,25500.0],["2001-11-05",3.6414,3.6414,3.5197,3.5197,26900.0],["2001-11-06",3.511,3.6066,3.1373,3.3894,174700.0],["2001-11-07",3.2069,3.3459,3.1982,3.2242,87900.0],["2001-11-08",3.5719,3.5719,3.1721,3.3894,276900.0],["2001-11-09",3.3459,3.372,2.8332,3.0417,82000.0],["2001-11-12",3.0417,3.1721,2.8679,3.1721,123600.0],["2001-11-13",3.1895,3.3459,3.1895,3.3025,199100.0],["2001-11-14",3.3372,3.3459,2.9722,3.0417,130600.0],["2001-11-15",3.0765,3.12,2.7376,2.9548,99800.0],["2001-11-16",3.0244,3.12,2.8332,3.0244,87000.0],["2001-11-19",3.0244,3.0244,2.8245,2.9983,56600.0],["2001-11-20",2.9983,3.0417,2.8679,2.9548,50300.0],["2001-11-21",2.9548,2.9548,2.8332,2.9548,36600.0],["2001-11-23",2.9548,2.9548,2.9114,2.9114,3500.0],["2001-11-26",2.9288,3.0331,2.9288,3.0331,12700.0],["2001-11-27",3.0417,3.0417,2.9288,3.007,6700.0],["2001-11-28",3.007,3.0331,2.9114,2.9548,17100.0],["2001-11-29",3.0244,3.1634,2.9722,3.0331,138600.0],["2001-11-30",3.0765,3.146,2.9983,3.0591,71900.0],["2001-12-03",3.0852,3.0852,2.7376,2.9114,61500.0],["2001-12-04",2.9461,2.9896,2.8245,2.9548,40100.0],["2001-12-05",2.9896,3.0852,2.7376,2.9548,46600.0],["2001-12-06",2.9114,2.9548,2.7723,2.9548,38900.0],["2001-12-07",2.9548,2.9983,2.9114,2.9114,6900.0],["2001-12-10",2.9201,2.9548,2.9114,2.9201,7200.0],["2001-12-11",2.9461,2.9461,2.8245,2.9461,13800.0],["2001-12-12",2.9114,2.9114,2.6854,2.8679,21500.0],["2001-12-13",2.8332,2.9114,2.8332,2.8332,20400.0],["2001-12-14",2.8332,2.9548,2.8071,2.8853,67100.0],["2001-12-17",2.8679,2.9114,2.8071,2.8679,10200.0],["2001-12-18",2.8679,2.9027,2.8332,2.8679,13500.0],["2001-12-19",2.7897,2.9548,2.781,2.9288,50400.0],["2001-12-20",2.9114,2.9461,2.8158,2.8505,38400.0],["2001-12-21",2.8505,2.9548,2.781,2.9548,26500.0],["2001-12-24",2.9114,2.9114,2.8245,2.8245,300.0],["2001-12-26",2.8245,2.8245,2.781,2.8158,10500.0],["2001-12-27",2.8245,2.9027,2.8245,2.8679,14900.0],["2001-12-28",2.9027,2.9635,2.7376,2.8679,14800.0],["2001-12-31",2.8245,2.9114,2.8245,2.8679,3700.0],["2002-01-02",2.8332,2.8592,2.7028,2.8592,9100.0],["2002-01-03",2.781,2.8245,2.7376,2.781,12300.0],["2002-01-04",2.6941,2.781,2.6767,2.7723,83900.0],["2002-01-07",2.781,2.7897,2.6767,2.7202,12300.0],["2002-01-08",2.7376,2.781,2.7202,2.7376,19000.0],["2002-01-09",2.7376,2.8158,2.6941,2.8158,23800.0],["2002-01-10",2.7463,2.8245,2.7463,2.8158,8900.0],["2002-01-11",2.8245,2.9461,2.7984,2.9114,11100.0],["2002-01-14",2.9548,2.9722,2.6246,2.8245,27300.0],["2002-01-15",2.7115,2.8245,2.7115,2.8071,29800.0],["2002-01-16",2.7984,3.0244,2.781,2.9983,58600.0],["2002-01-17",2.9983,2.9983,2.9027,2.9722,216600.0],["2002-01-18",2.9722,2.9722,2.9114,2.9114,14700.0],["2002-01-22",2.8766,2.9548,2.8766,2.9548,13900.0],["2002-01-23",2.9896,3.0417,2.8766,2.8766,30500.0],["2002-01-24",2.8679,2.8679,2.781,2.8679,8700.0],["2002-01-25",2.7376,2.8592,2.7115,2.755,33500.0],["2002-01-28",2.755,2.8332,2.755,2.7636,23800.0],["2002-01-29",2.8158,2.8158,2.7463,2.755,18100.0],["2002-01-30",2.7202,2.8245,2.7202,2.781,13700.0],["2002-01-31",2.8419,2.9461,2.8245,2.9201,16900.0],["2002-02-01",2.9027,2.9114,2.8245,2.9114,900.0],["2002-02-04",2.9114,2.9461,2.7376,2.7376,15000.0],["2002-02-05",2.7376,2.7723,2.7376,2.7376,5000.0],["2002-02-06",2.7723,2.8592,2.7376,2.7376,1600.0],["2002-02-07",2.7376,2.781,2.7115,2.781,2400.0],["2002-02-08",2.781,2.8245,2.7115,2.8245,3200.0],["2002-02-11",2.8158,2.8245,2.7115,2.781,5400.0],["2002-02-12",2.7376,2.7376,2.7376,2.7376,1000.0],["2002-02-13",2.7376,2.8332,2.7376,2.7376,3300.0],["2002-02-14",2.781,2.8332,2.781,2.8332,1400.0],["2002-02-15",2.8505,2.8679,2.8158,2.8158,8400.0],["2002-02-19",2.8419,2.8419,2.8332,2.8332,8600.0],["2002-02-20",2.8419,2.8679,2.8071,2.8679,8200.0],["2002-02-21",2.8679,2.8679,2.8071,2.8419,11200.0],["2002-02-22",2.8592,2.8679,2.8592,2.8592,10000.0],["2002-02-25",2.8592,2.9375,2.8592,2.9375,15200.0],["2002-02-26",2.8853,2.9288,2.8853,2.9288,1300.0],["2002-02-27",2.9114,2.9114,2.8853,2.8853,3900.0],["2002-02-28",2.894,2.894,2.8505,2.8505,13500.0],["2002-03-01",2.8679,2.9201,2.8679,2.8679,10200.0],["2002-03-04",2.8245,2.9027,2.8245,2.9027,21200.0],["2002-03-05",2.9027,3.2329,2.9027,3.2329,39400.0],["2002-03-06",3.2329,3.259,3.1113,3.2069,13400.0],["2002-03-07",3.1287,3.2069,3.1287,3.2069,2600.0],["2002-03-08",3.259,3.259,3.0765,3.2156,4700.0],["2002-03-11",3.259,3.3459,3.12,3.2156,36000.0],["2002-03-12",3.1113,3.2416,3.1113,3.2416,23600.0],["2002-03-13",3.2156,3.2156,2.9722,3.2156,6500.0],["2002-03-14",3.0417,3.2069,3.0417,3.1287,1200.0],["2002-03-15",3.0852,3.2329,3.0852,3.2156,4200.0],["2002-03-18",3.2242,3.2242,3.2242,3.2242,500.0],["2002-03-19",3.2329,3.3894,3.2329,3.3807,22700.0],["2002-03-20",3.4241,3.4241,3.1982,3.3807,17500.0],["2002-03-21",3.3894,3.3894,3.3025,3.3198,15500.0],["2002-03-22",3.3459,3.3894,3.2156,3.3894,24900.0],["2002-03-25",3.3459,3.3894,3.3459,3.3459,6900.0],["2002-03-26",3.3459,3.4328,3.3025,3.3894,12200.0],["2002-03-27",3.3807,3.3894,3.3025,3.3025,5100.0],["2002-03-28",3.259,3.3025,3.1895,3.3025,5100.0],["2002-04-01",3.2242,3.3025,3.2242,3.3025,700.0],["2002-04-02",3.2156,3.259,3.0504,3.2156,15200.0],["2002-04-03",3.2156,3.4328,3.2156,3.3459,6300.0],["2002-04-04",3.3459,3.4328,3.3459,3.3459,3400.0],["2002-04-05",3.3459,3.3459,3.259,3.3459,1900.0],["2002-04-08",3.3459,3.3459,3.3459,3.3459,0.0],["2002-04-09",3.3025,3.3807,3.1287,3.2156,8100.0],["2002-04-10",3.259,3.3025,3.2156,3.2156,2800.0],["2002-04-11",3.259,3.3112,3.259,3.3112,2000.0],["2002-04-12",3.2156,3.2156,3.0591,3.0591,5200.0],["2002-04-15",3.12,3.12,3.1113,3.1113,1100.0],["2002-04-16",3.0591,3.3025,3.0591,3.3025,4900.0],["2002-04-17",3.2242,3.2242,3.2242,3.2242,600.0],["2002-04-18",3.2242,3.2242,3.2242,3.2242,0.0],["2002-04-19",3.3372,3.3372,3.1373,3.1373,1500.0],["2002-04-22",3.1373,3.1373,3.1373,3.1373,0.0],["2002-04-23",3.0678,3.0678,3.0504,3.0504,3300.0],["2002-04-24",3.1721,3.1721,3.1287,3.1287,1600.0],["2002-04-25",3.0417,3.1287,3.0417,3.1287,800.0],["2002-04-26",3.0417,3.0504,3.0417,3.0504,2800.0],["2002-04-29",3.0504,3.0852,3.007,3.0417,4200.0],["2002-04-30",3.0417,3.0417,2.8245,3.0417,7500.0],["2002-05-01",2.9635,2.9983,2.9635,2.9983,500.0],["2002-05-02",2.9548,3.0417,2.9548,2.9548,1600.0],["2002-05-03",2.8679,2.8853,2.8679,2.8679,1600.0],["2002-05-06",2.7897,2.8245,2.6941,2.8245,3600.0],["2002-05-07",2.8679,2.8679,2.8679,2.8679,600.0],["2002-05-08",2.7376,2.9114,2.3117,2.9114,28200.0],["2002-05-09",2.8679,2.8679,2.8245,2.8245,1500.0],["2002-05-10",2.8245,2.8245,2.8245,2.8245,500.0],["2002-05-13",2.8245,2.8245,2.6941,2.6941,2000.0],["2002-05-14",2.8245,2.8245,2.7636,2.7636,700.0],["2002-05-15",2.8245,2.8245,2.8245,2.8245,500.0],["2002-05-16",2.8679,2.8679,2.8245,2.8245,1000.0],["2002-05-17",2.7636,2.7636,2.7376,2.7376,700.0],["2002-05-20",2.7376,2.7376,2.7376,2.7376,0.0],["2002-05-21",2.7115,2.7115,2.5638,2.5724,4700.0],["2002-05-22",2.5724,2.6333,2.3465,2.6072,29600.0],["2002-05-23",2.6767,2.7202,2.6767,2.7202,10800.0],["2002-05-24",2.6594,2.6941,2.6507,2.6941,3000.0],["2002-05-28",2.6159,2.7202,2.6072,2.6072,3100.0],["2002-05-29",2.6072,2.6246,2.4768,2.4768,4600.0],["2002-05-30",2.5203,2.5203,2.4768,2.4768,1100.0],["2002-05-31",2.6941,2.6941,2.6072,2.6072,200.0],["2002-06-03",2.781,2.781,2.781,2.781,100.0],["2002-06-04",2.781,2.781,2.781,2.781,0.0],["2002-06-05",2.6941,2.6941,2.6941,2.6941,2500.0],["2002-06-06",2.6941,2.6941,2.6941,2.6941,0.0],["2002-06-07",2.5203,2.6072,2.4421,2.6072,4200.0],["2002-06-10",2.5638,2.5638,2.5638,2.5638,100.0],["2002-06-11",2.5638,2.5638,2.5638,2.5638,100.0],["2002-06-12",2.5898,2.5898,2.3117,2.5811,7500.0],["2002-06-13",2.4768,2.5898,2.4508,2.5724,8500.0],["2002-06-14",2.529,2.5377,2.529,2.5377,2400.0],["2002-06-17",2.529,2.5377,2.3639,2.5377,1500.0],["2002-06-18",2.642,2.642,2.5203,2.5203,600.0],["2002-06-19",2.5985,2.5985,2.5985,2.5985,1000.0],["2002-06-20",2.5203,2.5203,2.3899,2.3899,6000.0],["2002-06-21",2.303,2.3899,2.1727,2.3899,3300.0],["2002-06-24",2.4334,2.4334,1.9554,2.2596,12500.0],["2002-06-25",2.1814,2.2596,2.1814,2.2596,1900.0],["2002-06-26",2.2596,2.2596,2.1727,2.1727,4900.0],["2002-06-27",2.1727,2.2596,2.0858,2.2596,7300.0],["2002-06-28",2.0858,2.0858,2.0858,2.0858,1000.0],["2002-07-01",2.0858,2.0858,2.0858,2.0858,500.0],["2002-07-02",2.0858,2.0858,2.0423,2.0423,4300.0],["2002-07-03",2.0076,2.0076,1.825,1.9989,20900.0],["2002-07-05",1.825,1.9554,1.825,1.9554,2200.0],["2002-07-08",1.9554,1.9554,1.9554,1.9554,0.0],["2002-07-09",1.825,1.825,1.825,1.825,7800.0],["2002-07-10",1.7903,1.7903,1.7903,1.7903,300.0],["2002-07-11",1.7816,1.7816,1.7468,1.7555,4600.0],["2002-07-12",1.7555,1.7555,1.7555,1.7555,800.0],["2002-07-15",1.7903,1.7903,1.7903,1.7903,1600.0],["2002-07-16",1.7903,1.7903,1.7903,1.7903,0.0],["2002-07-17",1.7903,1.912,1.7903,1.8685,9200.0],["2002-07-18",1.799,1.799,1.799,1.799,2000.0],["2002-07-19",1.799,1.799,1.799,1.799,0.0],["2002-07-22",1.799,1.799,1.7903,1.7903,3000.0],["2002-07-23",1.7903,1.7903,1.7903,1.7903,0.0],["2002-07-24",1.8685,1.8685,1.8685,1.8685,1000.0],["2002-07-25",1.8685,1.8685,1.8685,1.8685,0.0],["2002-07-26",1.7816,1.7816,1.7816,1.7816,4000.0],["2002-07-29",1.7903,1.825,1.6947,1.825,6600.0],["2002-07-30",1.825,1.825,1.825,1.825,0.0],["2002-07-31",1.825,1.825,1.825,1.825,3200.0],["2002-08-01",1.825,1.825,1.825,1.825,0.0],["2002-08-02",1.825,1.825,1.7555,1.7555,1500.0],["2002-08-05",1.7555,1.7555,1.7555,1.7555,0.0],["2002-08-06",1.8598,1.8598,1.8598,1.8598,600.0],["2002-08-07",1.7816,1.8685,1.7816,1.7816,2900.0],["2002-08-08",1.7816,1.7816,1.7816,1.7816,0.0],["2002-08-09",1.7816,1.7816,1.7034,1.7034,7700.0],["2002-08-12",1.6686,1.6686,1.6599,1.6599,2800.0],["2002-08-13",1.7381,1.7381,1.7381,1.7381,100.0],["2002-08-14",1.6773,1.6773,1.6686,1.6686,600.0],["2002-08-15",1.6686,1.6947,1.6686,1.6947,2100.0],["2002-08-16",1.6947,1.6947,1.6947,1.6947,0.0],["2002-08-19",1.7642,1.8859,1.5209,1.8859,10100.0],["2002-08-20",1.5817,1.5817,1.5817,1.5817,200.0],["2002-08-21",1.573,1.573,1.573,1.573,2400.0],["2002-08-22",1.5817,1.5817,1.5817,1.5817,1100.0],["2002-08-23",1.5817,1.5817,1.5817,1.5817,0.0],["2002-08-26",1.5817,1.5817,1.573,1.573,2000.0],["2002-08-27",1.573,1.573,1.573,1.573,100.0],["2002-08-28",1.573,1.573,1.573,1.573,1500.0],["2002-08-29",1.573,1.573,1.573,1.573,0.0],["2002-08-30",1.5643,1.912,1.5383,1.912,6500.0],["2002-09-03",1.912,1.912,1.912,1.912,0.0],["2002-09-04",1.912,1.912,1.912,1.912,0.0],["2002-09-05",1.912,1.912,1.912,1.912,0.0],["2002-09-06",1.912,1.912,1.912,1.912,0.0],["2002-09-09",1.573,1.573,1.5643,1.5643,10000.0],["2002-09-10",1.9033,1.9033,1.9033,1.9033,2500.0],["2002-09-11",1.6599,1.6599,1.6512,1.6512,1700.0],["2002-09-12",1.6078,1.6078,1.6078,1.6078,4500.0],["2002-09-13",1.5817,1.5817,1.5643,1.5643,2000.0],["2002-09-16",1.7208,1.7294,1.7208,1.7294,400.0],["2002-09-17",1.6252,1.6252,1.6252,1.6252,400.0],["2002-09-18",1.6252,1.6252,1.6252,1.6252,0.0],["2002-09-19",1.6425,1.6425,1.6425,1.6425,1500.0],["2002-09-20",1.6425,1.6425,1.6425,1.6425,0.0],["2002-09-23",1.6425,1.6425,1.6425,1.6425,0.0],["2002-09-24",1.6512,1.6512,1.6425,1.6425,1500.0],["2002-09-25",1.6425,1.6425,1.6339,1.6339,6200.0],["2002-09-26",1.6252,1.6252,1.6252,1.6252,100.0],["2002-09-27",1.6165,1.6165,1.6165,1.6165,5900.0],["2002-09-30",1.573,1.573,1.573,1.573,100.0],["2002-10-01",1.573,1.573,1.573,1.573,0.0],["2002-10-02",1.573,1.573,1.573,1.573,0.0],["2002-10-03",1.6512,1.7381,1.6165,1.6165,2700.0],["2002-10-04",1.8598,1.8598,1.8598,1.8598,1800.0],["2002-10-07",1.686,1.686,1.686,1.686,200.0],["2002-10-08",1.7468,1.7468,1.7381,1.7381,3900.0],["2002-10-09",1.7381,1.7381,1.7381,1.7381,1000.0],["2002-10-10",1.7642,1.799,1.7381,1.7555,7800.0],["2002-10-11",1.7555,1.7555,1.7555,1.7555,2200.0],["2002-10-14",1.7642,1.7642,1.7034,1.7034,3000.0],["2002-10-15",1.7034,1.7034,1.7034,1.7034,0.0],["2002-10-16",1.7034,1.7034,1.7034,1.7034,500.0],["2002-10-17",1.7034,1.7034,1.7034,1.7034,0.0],["2002-10-18",1.7034,1.7034,1.7034,1.7034,0.0],["2002-10-21",1.6773,1.6773,1.6773,1.6773,4200.0],["2002-10-22",1.6773,1.6773,1.6773,1.6773,1500.0],["2002-10-23",1.6773,1.6773,1.6773,1.6773,0.0],["2002-10-24",1.6773,1.6773,1.6078,1.6078,4000.0],["2002-10-25",1.6078,1.6078,1.6078,1.6078,4500.0],["2002-10-28",1.5643,1.6512,1.5643,1.6512,16200.0],["2002-10-29",1.6512,1.6512,1.6512,1.6512,0.0],["2002-10-30",1.5643,1.8946,1.5209,1.7468,89700.0],["2002-10-31",1.7468,1.7468,1.6599,1.7121,11700.0],["2002-11-01",1.7468,1.799,1.7468,1.799,1200.0],["2002-11-04",1.799,1.799,1.799,1.799,0.0],["2002-11-05",1.7468,1.7468,1.6947,1.7034,5600.0],["2002-11-06",1.7034,1.7034,1.7034,1.7034,1000.0],["2002-11-07",1.7034,1.7034,1.7034,1.7034,0.0],["2002-11-08",1.7903,1.799,1.7903,1.799,3300.0],["2002-11-11",1.799,1.799,1.799,1.799,0.0],["2002-11-12",1.799,1.799,1.799,1.799,0.0],["2002-11-13",1.7468,1.7468,1.7381,1.7381,5600.0],["2002-11-14",1.7381,1.7381,1.7208,1.7208,4600.0],["2002-11-15",1.7294,1.7381,1.7294,1.7381,1200.0],["2002-11-18",1.7468,1.7468,1.7381,1.7381,5000.0],["2002-11-19",1.7381,1.7381,1.7294,1.7294,3300.0],["2002-11-20",1.7816,1.7816,1.7816,1.7816,1000.0],["2002-11-21",1.7208,1.7208,1.7208,1.7208,200.0],["2002-11-22",1.7816,1.799,1.7468,1.7468,4000.0],["2002-11-25",1.7468,1.7555,1.7468,1.7555,4400.0],["2002-11-26",1.7468,1.7468,1.7468,1.7468,3500.0],["2002-11-27",1.7468,1.7468,1.7468,1.7468,4000.0],["2002-11-29",1.7381,1.7555,1.7208,1.7208,5000.0],["2002-12-02",1.7208,1.7208,1.7208,1.7208,5400.0],["2002-12-03",1.7208,1.7208,1.7208,1.7208,900.0],["2002-12-04",1.7121,1.7121,1.7121,1.7121,100.0],["2002-12-05",1.7121,1.7121,1.7121,1.7121,0.0],["2002-12-06",1.7816,1.8598,1.7816,1.8077,800.0],["2002-12-09",1.8077,1.8077,1.8077,1.8077,0.0],["2002-12-10",1.7208,1.7208,1.6947,1.6947,1100.0],["2002-12-11",1.6947,1.6947,1.6947,1.6947,0.0],["2002-12-12",1.7034,1.7034,1.6947,1.6947,2000.0],["2002-12-13",1.6947,1.6947,1.6947,1.6947,0.0],["2002-12-16",1.7034,1.7034,1.6512,1.6512,7700.0],["2002-12-17",1.6512,1.6512,1.6512,1.6512,5300.0],["2002-12-18",1.6512,1.6512,1.6512,1.6512,0.0],["2002-12-19",1.6512,1.6512,1.6512,1.6512,2200.0],["2002-12-20",1.6425,1.6425,1.6165,1.6252,1000.0],["2002-12-23",1.6165,1.6165,1.6078,1.6078,4200.0],["2002-12-24",1.6252,1.6252,1.6165,1.6165,1600.0],["2002-12-26",1.6165,1.6165,1.6165,1.6165,0.0],["2002-12-27",1.6339,1.6339,1.6339,1.6339,800.0],["2002-12-30",1.6252,1.6252,1.6078,1.6078,1100.0],["2002-12-31",1.6252,1.6252,1.6078,1.6078,2600.0],["2003-01-02",1.6773,1.6773,1.6686,1.6686,1100.0],["2003-01-03",1.6686,1.6686,1.6686,1.6686,0.0],["2003-01-06",1.6686,1.6686,1.6686,1.6686,0.0],["2003-01-07",1.6686,1.6686,1.6686,1.6686,100.0],["2003-01-08",1.6339,1.6686,1.6078,1.6078,5700.0],["2003-01-09",1.6165,1.6165,1.6165,1.6165,100.0],["2003-01-10",1.6165,1.6165,1.6165,1.6165,1100.0],["2003-01-13",1.6252,1.6425,1.6078,1.6339,4800.0],["2003-01-14",1.6512,1.6512,1.6425,1.6512,1200.0],["2003-01-15",1.6512,1.6512,1.6512,1.6512,0.0],["2003-01-16",1.6599,1.6599,1.6599,1.6599,100.0],["2003-01-17",1.6599,1.6599,1.6599,1.6599,0.0],["2003-01-21",1.6599,1.6599,1.6599,1.6599,300.0],["2003-01-22",1.6599,1.6599,1.6599,1.6599,0.0],["2003-01-23",1.6686,1.6686,1.6165,1.6165,1300.0],["2003-01-24",1.6165,1.6165,1.6165,1.6165,0.0],["2003-01-27",1.6512,1.6512,1.6512,1.6512,100.0],["2003-01-28",1.6252,1.6252,1.6165,1.6165,200.0],["2003-01-29",1.6512,1.6773,1.6425,1.6773,8500.0],["2003-01-30",1.6686,1.6686,1.6686,1.6686,200.0],["2003-01-31",1.6599,1.6599,1.6425,1.6425,1400.0],["2003-02-03",1.6425,1.6425,1.6425,1.6425,0.0],["2003-02-04",1.6512,1.6512,1.6512,1.6512,500.0],["2003-02-05",1.6512,1.6512,1.6425,1.6512,4500.0],["2003-02-06",1.6512,1.6512,1.6512,1.6512,0.0],["2003-02-07",1.6512,1.6512,1.6512,1.6512,600.0],["2003-02-10",1.6512,1.6512,1.6425,1.6425,700.0],["2003-02-11",1.6599,1.686,1.6252,1.6252,3300.0],["2003-02-12",1.6252,1.6252,1.6252,1.6252,0.0],["2003-02-13",1.6252,1.6252,1.6252,1.6252,0.0],["2003-02-14",1.6165,1.6165,1.6078,1.6078,7900.0],["2003-02-18",1.6078,1.6339,1.5643,1.5643,4300.0],["2003-02-19",1.6252,1.6252,1.5643,1.5643,1400.0],["2003-02-20",1.5643,1.5643,1.5643,1.5643,0.0],["2003-02-21",1.5643,1.5643,1.5643,1.5643,0.0],["2003-02-24",1.5643,1.5643,1.5643,1.5643,0.0],["2003-02-25",1.5817,1.5817,1.4774,1.4774,11100.0],["2003-02-26",1.4774,1.4861,1.4774,1.4861,200.0],["2003-02-27",1.4774,1.4774,1.4774,1.4774,300.0],["2003-02-28",1.4774,1.4774,1.4774,1.4774,0.0],["2003-03-03",1.4774,1.4774,1.4774,1.4774,100.0],["2003-03-04",1.4774,1.4774,1.4774,1.4774,0.0],["2003-03-05",1.5122,1.5122,1.5122,1.5122,1000.0],["2003-03-06",1.5209,1.5209,1.5209,1.5209,1300.0],["2003-03-07",1.5209,1.5209,1.5209,1.5209,0.0],["2003-03-10",1.5035,1.5035,1.5035,1.5035,100.0],["2003-03-11",1.5035,1.5383,1.4774,1.4774,1400.0],["2003-03-12",1.4948,1.4948,1.4774,1.4774,1600.0],["2003-03-13",1.4948,1.4948,1.4427,1.4427,5300.0],["2003-03-14",1.434,1.4948,1.434,1.4948,3200.0],["2003-03-17",1.4861,1.4861,1.4861,1.4861,200.0],["2003-03-18",1.434,1.434,1.434,1.434,500.0],["2003-03-19",1.434,1.434,1.434,1.434,3100.0],["2003-03-20",1.434,1.434,1.434,1.434,300.0],["2003-03-21",1.434,1.434,1.434,1.434,0.0],["2003-03-24",1.4861,1.4861,1.4861,1.4861,300.0],["2003-03-25",1.4861,1.4861,1.4861,1.4861,0.0],["2003-03-26",1.5122,1.6947,1.5122,1.6947,1700.0],["2003-03-27",1.686,1.686,1.5991,1.5991,200.0],["2003-03-28",1.5991,1.5991,1.5991,1.5991,0.0],["2003-03-31",1.5991,1.5991,1.5991,1.5991,0.0],["2003-04-01",1.4774,1.4774,1.434,1.434,700.0],["2003-04-02",1.5383,1.5383,1.5383,1.5383,100.0],["2003-04-03",1.434,1.434,1.3905,1.3905,1100.0],["2003-04-04",1.3905,1.3905,1.3644,1.3644,700.0],["2003-04-07",1.4253,1.5383,1.4253,1.5383,600.0],["2003-04-08",1.4861,1.4861,1.4861,1.4861,200.0],["2003-04-09",1.4861,1.4861,1.4861,1.4861,100.0],["2003-04-10",1.4861,1.4861,1.4861,1.4861,100.0],["2003-04-11",1.4427,1.4861,1.434,1.434,3300.0],["2003-04-14",1.46,1.46,1.434,1.434,1600.0],["2003-04-15",1.434,1.5122,1.434,1.434,2400.0],["2003-04-16",1.3905,1.3905,1.3905,1.3905,100.0],["2003-04-17",1.3905,1.3905,1.3905,1.3905,0.0],["2003-04-21",1.3905,1.3905,1.3818,1.3905,2300.0],["2003-04-22",1.3905,1.4253,1.3471,1.3471,3500.0],["2003-04-23",1.3557,1.3557,1.3557,1.3557,2500.0],["2003-04-24",1.3557,1.3557,1.3557,1.3557,0.0],["2003-04-25",1.3905,1.3905,1.3644,1.3905,4500.0],["2003-04-28",1.3905,1.3905,1.3905,1.3905,2900.0],["2003-04-29",1.3905,1.3905,1.3905,1.3905,2900.0],["2003-04-30",1.3905,1.3905,1.3905,1.3905,2600.0],["2003-05-01",1.3905,1.4513,1.3905,1.4513,8800.0],["2003-05-02",1.434,1.434,1.434,1.434,4900.0],["2003-05-05",1.434,1.434,1.3905,1.3905,2300.0],["2003-05-06",1.3992,1.3992,1.3992,1.3992,2000.0],["2003-05-07",1.3992,1.3992,1.3992,1.3992,0.0],["2003-05-08",1.3992,1.3992,1.3992,1.3992,0.0],["2003-05-09",1.3992,1.3992,1.3992,1.3992,100.0],["2003-05-12",1.4079,1.4079,1.4079,1.4079,800.0],["2003-05-13",1.4687,1.4861,1.4427,1.4427,6500.0],["2003-05-14",1.4948,1.4948,1.4774,1.4774,4200.0],["2003-05-15",1.4774,1.4774,1.4774,1.4774,0.0],["2003-05-16",1.4687,1.4687,1.4687,1.4687,200.0],["2003-05-19",1.4687,1.4687,1.4687,1.4687,0.0],["2003-05-20",1.4774,1.5209,1.4774,1.5209,10400.0],["2003-05-21",1.5209,1.5556,1.5209,1.5556,14700.0],["2003-05-22",1.5643,1.7381,1.5643,1.7294,34500.0],["2003-05-23",1.7381,1.7468,1.6425,1.6425,22000.0],["2003-05-27",1.6339,1.6339,1.5556,1.6252,3100.0],["2003-05-28",1.5556,1.5556,1.5469,1.5556,2100.0],["2003-05-29",1.5556,1.5904,1.5469,1.5904,2100.0],["2003-05-30",1.6512,1.6512,1.6512,1.6512,5400.0],["2003-06-02",1.7121,1.7121,1.6512,1.6512,6200.0],["2003-06-03",1.6512,1.7381,1.6512,1.7121,6500.0],["2003-06-04",1.7034,1.7034,1.6947,1.6947,10000.0],["2003-06-05",1.6947,1.6947,1.6947,1.6947,0.0],["2003-06-06",1.7381,1.7381,1.7381,1.7381,6000.0],["2003-06-09",1.7294,1.7729,1.7294,1.7729,4100.0],["2003-06-10",1.7468,1.7468,1.7381,1.7381,15000.0],["2003-06-11",1.7294,1.7903,1.7294,1.7381,10900.0],["2003-06-12",1.7381,1.7381,1.7381,1.7381,0.0],["2003-06-13",1.7381,1.7381,1.7381,1.7381,4900.0],["2003-06-16",1.7294,1.7294,1.7294,1.7294,500.0],["2003-06-17",1.7294,1.7294,1.7294,1.7294,5000.0],["2003-06-18",1.686,1.686,1.686,1.686,2000.0],["2003-06-19",1.686,1.686,1.686,1.686,0.0],["2003-06-20",1.686,1.686,1.686,1.686,0.0],["2003-06-23",1.6947,1.6947,1.6947,1.6947,600.0],["2003-06-24",1.6947,1.6947,1.6947,1.6947,0.0],["2003-06-25",1.7294,1.7381,1.5643,1.7381,2700.0],["2003-06-26",1.7294,1.7555,1.7294,1.7555,3800.0],["2003-06-27",1.7381,1.7555,1.5383,1.7555,2200.0],["2003-06-30",1.6078,1.6078,1.5643,1.5643,400.0],["2003-07-01",1.5643,1.5643,1.5643,1.5643,0.0],["2003-07-02",1.5383,1.5383,1.5383,1.5383,300.0],["2003-07-03",1.5383,1.5383,1.5383,1.5383,0.0],["2003-07-07",1.5383,1.5383,1.5383,1.5383,0.0],["2003-07-08",1.5383,1.5383,1.5383,1.5383,0.0],["2003-07-09",1.5383,1.5383,1.5383,1.5383,0.0],["2003-07-10",1.5383,1.5383,1.5383,1.5383,0.0],["2003-07-11",1.5296,1.5296,1.4427,1.4948,1100.0],["2003-07-14",1.4948,1.4948,1.4948,1.4948,0.0],["2003-07-15",1.434,1.825,1.3818,1.825,5900.0],["2003-07-16",1.7816,1.7816,1.7816,1.7816,200.0],["2003-07-17",1.6512,1.6512,1.6512,1.6512,100.0],["2003-07-18",1.6512,1.6512,1.6512,1.6512,0.0],["2003-07-21",1.6512,1.6512,1.6512,1.6512,0.0],["2003-07-22",1.6165,1.6165,1.6165,1.6165,100.0],["2003-07-23",1.6165,1.6165,1.6165,1.6165,100.0],["2003-07-24",1.6165,1.825,1.5991,1.7381,14600.0],["2003-07-25",1.5904,1.7381,1.5904,1.7381,1300.0],["2003-07-28",1.7381,1.7381,1.7381,1.7381,300.0],["2003-07-29",1.7381,1.7381,1.7381,1.7381,100.0],["2003-07-30",1.6339,1.6339,1.5904,1.5904,400.0],["2003-07-31",1.7294,1.7294,1.7294,1.7294,100.0],["2003-08-01",1.7381,1.7381,1.6512,1.6512,900.0],["2003-08-04",1.6947,1.6947,1.6947,1.6947,300.0],["2003-08-05",1.7294,1.7294,1.7294,1.7294,200.0],["2003-08-06",1.7294,1.7294,1.7294,1.7294,0.0],["2003-08-07",1.6252,1.7294,1.6252,1.7294,1300.0],["2003-08-08",1.7294,1.7294,1.7294,1.7294,300.0],["2003-08-11",1.7294,1.7294,1.7294,1.7294,300.0],["2003-08-12",1.5904,1.5904,1.5904,1.5904,300.0],["2003-08-13",1.7294,1.7294,1.7294,1.7294,1300.0],["2003-08-14",1.7294,1.7294,1.7294,1.7294,300.0],["2003-08-15",1.7294,1.7294,1.7294,1.7294,200.0],["2003-08-18",1.6165,1.6165,1.5817,1.5817,400.0],["2003-08-19",1.5817,1.5817,1.5817,1.5817,0.0],["2003-08-20",1.5817,1.5817,1.5817,1.5817,0.0],["2003-08-21",1.7381,1.7381,1.6165,1.6165,1700.0],["2003-08-22",1.5817,1.5904,1.5209,1.5209,1100.0],["2003-08-25",1.5209,1.7294,1.5209,1.5209,1700.0],["2003-08-26",1.5209,1.5209,1.5209,1.5209,0.0],["2003-08-27",1.5383,1.7381,1.5296,1.7381,1000.0],["2003-08-28",1.5122,1.5122,1.5122,1.5122,700.0],["2003-08-29",1.7381,1.7381,1.6425,1.6425,3100.0],["2003-09-02",1.6425,1.6425,1.6425,1.6425,0.0],["2003-09-03",1.5209,1.5209,1.5209,1.5209,1100.0],["2003-09-04",1.5469,1.5469,1.5469,1.5469,1100.0],["2003-09-05",1.5469,1.5469,1.5469,1.5469,0.0],["2003-09-08",1.5296,1.5296,1.3818,1.3818,3200.0],["2003-09-09",1.3818,1.3818,1.3818,1.3818,0.0],["2003-09-10",1.3818,1.3818,1.3818,1.3818,0.0],["2003-09-11",1.3818,1.3818,1.3818,1.3818,0.0],["2003-09-12",1.5296,1.5296,1.5296,1.5296,100.0],["2003-09-15",1.6078,1.6078,1.5469,1.5469,1100.0],["2003-09-16",1.5643,1.5643,1.5643,1.5643,100.0],["2003-09-17",1.6078,1.6425,1.6078,1.6425,900.0],["2003-09-18",1.6425,1.6512,1.6425,1.6512,3600.0],["2003-09-19",1.6512,1.6512,1.6512,1.6512,500.0],["2003-09-22",1.6512,1.6512,1.6512,1.6512,0.0],["2003-09-23",1.6512,1.6512,1.5991,1.6165,4300.0],["2003-09-24",1.6078,1.6165,1.5991,1.6078,3400.0],["2003-09-25",1.5991,1.5991,1.5991,1.5991,800.0],["2003-09-26",1.5904,1.5904,1.5904,1.5904,100.0],["2003-09-29",1.5817,1.5904,1.5643,1.573,5400.0],["2003-09-30",1.5991,1.5991,1.5556,1.5556,2900.0],["2003-10-01",1.5556,1.5556,1.5556,1.5556,0.0],["2003-10-02",1.5556,1.5556,1.5556,1.5556,0.0],["2003-10-03",1.5469,1.5469,1.5469,1.5469,500.0],["2003-10-06",1.5469,1.5469,1.5469,1.5469,0.0],["2003-10-07",1.5469,1.5469,1.5469,1.5469,0.0],["2003-10-08",1.5209,1.5209,1.4687,1.5122,1300.0],["2003-10-09",1.5209,1.5556,1.4774,1.4774,16900.0],["2003-10-10",1.4774,1.5469,1.4774,1.5469,2200.0],["2003-10-13",1.5469,1.5469,1.5209,1.5209,800.0],["2003-10-14",1.5469,1.5469,1.5469,1.5469,100.0],["2003-10-15",1.5122,1.5556,1.4774,1.5556,3600.0],["2003-10-16",1.5296,1.5296,1.4861,1.4861,200.0],["2003-10-17",1.4861,1.4861,1.4861,1.4861,0.0],["2003-10-20",1.4861,1.4861,1.4861,1.4861,0.0],["2003-10-21",1.5296,1.5643,1.4861,1.5383,10700.0],["2003-10-22",1.5383,1.5383,1.5383,1.5383,0.0],["2003-10-23",1.5296,1.5296,1.5209,1.5209,5100.0],["2003-10-24",1.5383,1.5383,1.4774,1.5209,2100.0],["2003-10-27",1.5209,1.5209,1.5209,1.5209,0.0],["2003-10-28",1.5209,1.5209,1.5209,1.5209,200.0],["2003-10-29",1.4774,1.4774,1.434,1.46,9000.0],["2003-10-30",1.46,1.46,1.46,1.46,0.0],["2003-10-31",1.434,1.4774,1.434,1.434,7000.0],["2003-11-03",1.434,1.434,1.434,1.434,0.0],["2003-11-04",1.4861,1.5643,1.4861,1.5296,3200.0],["2003-11-05",1.5469,1.6339,1.5035,1.5035,5700.0],["2003-11-06",1.5035,1.5035,1.5035,1.5035,0.0],["2003-11-07",1.6078,1.6078,1.5991,1.5991,1500.0],["2003-11-10",1.6078,1.6078,1.6078,1.6078,500.0],["2003-11-11",1.5991,1.5991,1.5383,1.5383,1200.0],["2003-11-12",1.5035,1.5209,1.4427,1.5209,2000.0],["2003-11-13",1.434,1.434,1.434,1.434,400.0],["2003-11-14",1.4427,1.5469,1.4427,1.5469,2900.0],["2003-11-17",1.5643,1.6078,1.5643,1.5991,5700.0],["2003-11-18",1.6165,1.6252,1.5296,1.5904,6200.0],["2003-11-19",1.5209,1.5209,1.5209,1.5209,500.0],["2003-11-20",1.5209,1.5209,1.5209,1.5209,0.0],["2003-11-21",1.5817,1.5817,1.5817,1.5817,1400.0],["2003-11-24",1.6078,1.6078,1.5817,1.5817,800.0],["2003-11-25",1.5904,1.6512,1.5296,1.6512,6600.0],["2003-11-26",1.6512,1.6512,1.6512,1.6512,0.0],["2003-11-28",1.6078,1.7381,1.6078,1.7381,1900.0],["2003-12-01",1.6252,1.6512,1.6165,1.6165,1200.0],["2003-12-02",1.6339,1.6339,1.573,1.573,1200.0],["2003-12-03",1.5556,1.5556,1.5209,1.5556,1700.0],["2003-12-04",1.573,1.573,1.5296,1.5296,1600.0],["2003-12-05",1.5209,1.5209,1.4774,1.4774,3100.0],["2003-12-08",1.4774,1.4774,1.4774,1.4774,0.0],["2003-12-09",1.4774,1.4774,1.3123,1.3471,14500.0],["2003-12-10",1.3905,1.5296,1.3905,1.5209,900.0],["2003-12-11",1.5209,1.5209,1.5209,1.5209,0.0],["2003-12-12",1.5296,1.5383,1.5296,1.5383,500.0],["2003-12-15",1.5991,1.5991,1.5556,1.5556,600.0],["2003-12-16",1.3471,1.3471,1.3471,1.3471,1000.0],["2003-12-17",1.3471,1.4513,1.3471,1.3905,3700.0],["2003-12-18",1.5209,1.5209,1.3905,1.4427,3600.0],["2003-12-19",1.4427,1.4427,1.4427,1.4427,0.0],["2003-12-22",1.434,1.4774,1.3471,1.3471,8200.0],["2003-12-23",1.3992,1.3992,1.3905,1.3905,700.0],["2003-12-24",1.434,1.434,1.434,1.434,700.0],["2003-12-26",1.3905,1.5122,1.3036,1.5122,33600.0],["2003-12-29",1.4079,1.5209,1.4079,1.4079,3900.0],["2003-12-30",1.46,1.4774,1.4166,1.4166,13100.0],["2003-12-31",1.434,1.434,1.434,1.434,5300.0],["2004-01-02",1.434,1.5209,1.434,1.5209,1300.0],["2004-01-05",1.4861,1.4861,1.434,1.4774,7000.0],["2004-01-06",1.5035,1.5122,1.5035,1.5122,500.0],["2004-01-07",1.5209,1.5209,1.5209,1.5209,200.0],["2004-01-08",1.5209,1.5209,1.5209,1.5209,0.0],["2004-01-09",1.5209,1.5209,1.5209,1.5209,0.0],["2004-01-12",1.4427,1.4427,1.434,1.434,300.0],["2004-01-13",1.4861,1.5209,1.4861,1.5035,1600.0],["2004-01-14",1.4948,1.4948,1.4948,1.4948,500.0],["2004-01-15",1.5469,1.5643,1.5296,1.5643,7500.0],["2004-01-16",1.5643,1.573,1.5556,1.5643,1800.0],["2004-01-20",1.5556,1.6425,1.5556,1.6425,14000.0],["2004-01-21",1.6425,1.6425,1.6339,1.6339,500.0],["2004-01-22",1.6512,1.7381,1.6425,1.7381,19800.0],["2004-01-23",1.7468,1.7468,1.6599,1.7381,2700.0],["2004-01-26",1.7468,1.7468,1.5904,1.5904,6400.0],["2004-01-27",1.573,1.573,1.5643,1.5643,3000.0],["2004-01-28",1.6773,1.6773,1.6773,1.6773,300.0],["2004-01-29",1.6773,1.6773,1.6773,1.6773,0.0],["2004-01-30",1.6425,1.6425,1.6339,1.6339,800.0],["2004-02-02",1.6339,1.6773,1.6339,1.6339,6100.0],["2004-02-03",1.686,1.6947,1.686,1.6947,1000.0],["2004-02-04",1.6947,1.6947,1.6947,1.6947,100.0],["2004-02-05",1.6947,1.7208,1.6947,1.7208,1800.0],["2004-02-06",1.6773,1.7034,1.6425,1.6425,1900.0],["2004-02-09",1.6599,1.7121,1.6512,1.7121,2600.0],["2004-02-10",1.6599,1.6599,1.6512,1.6512,1200.0],["2004-02-11",1.6425,1.6512,1.5296,1.6425,28800.0],["2004-02-12",1.6425,1.6425,1.6425,1.6425,0.0],["2004-02-13",1.7121,1.7121,1.6773,1.6773,200.0],["2004-02-17",1.7121,1.7121,1.5991,1.5991,4300.0],["2004-02-18",1.5991,1.5991,1.5991,1.5991,0.0],["2004-02-19",1.7121,1.7121,1.6078,1.6947,1600.0],["2004-02-20",1.7208,1.7208,1.5904,1.5904,3300.0],["2004-02-23",1.5904,1.6078,1.573,1.573,6400.0],["2004-02-24",1.573,1.573,1.573,1.573,1100.0],["2004-02-25",1.6252,1.6252,1.5904,1.5904,5600.0],["2004-02-26",1.5817,1.5991,1.5817,1.5991,2500.0],["2004-02-27",1.5817,1.5817,1.573,1.573,2500.0],["2004-03-01",1.6252,1.6252,1.6252,1.6252,200.0],["2004-03-02",1.5643,1.5643,1.5643,1.5643,200.0],["2004-03-03",1.7294,1.7294,1.573,1.6339,1700.0],["2004-03-04",1.5556,1.5556,1.5556,1.5556,100.0],["2004-03-05",1.5904,1.5904,1.5469,1.5469,2400.0],["2004-03-08",1.5469,1.6078,1.5469,1.6078,9100.0],["2004-03-09",1.5991,1.5991,1.5643,1.5643,5900.0],["2004-03-10",1.6252,1.6425,1.5817,1.6425,4800.0],["2004-03-11",1.6425,1.6425,1.6425,1.6425,0.0],["2004-03-12",1.5383,1.5904,1.5383,1.5904,2600.0],["2004-03-15",1.5991,1.6078,1.5643,1.5643,2600.0],["2004-03-16",1.5643,1.5643,1.5643,1.5643,0.0],["2004-03-17",1.573,1.573,1.573,1.573,1000.0],["2004-03-18",1.573,1.573,1.573,1.573,0.0],["2004-03-19",1.6947,1.6947,1.6339,1.6339,3100.0],["2004-03-22",1.6947,1.7208,1.5296,1.5296,1300.0],["2004-03-23",1.5209,1.5296,1.5209,1.5209,2700.0],["2004-03-24",1.5383,1.5643,1.5383,1.5643,900.0],["2004-03-25",1.5556,1.5643,1.5556,1.5643,5800.0],["2004-03-26",1.5643,1.5643,1.5643,1.5643,0.0],["2004-03-29",1.5643,1.5643,1.5643,1.5643,0.0],["2004-03-30",1.5296,1.5904,1.5209,1.5817,2700.0],["2004-03-31",1.5296,1.5296,1.5296,1.5296,300.0],["2004-04-01",1.5296,1.5296,1.5209,1.5209,10800.0],["2004-04-02",1.5209,1.5209,1.5209,1.5209,0.0],["2004-04-05",1.5122,1.5122,1.5122,1.5122,100.0],["2004-04-06",1.5122,1.5122,1.4948,1.4948,2600.0],["2004-04-07",1.4948,1.4948,1.4948,1.4948,600.0],["2004-04-08",1.5035,1.5035,1.5035,1.5035,400.0],["2004-04-12",1.5035,1.5035,1.5035,1.5035,0.0],["2004-04-13",1.5469,1.6078,1.4948,1.4948,1900.0],["2004-04-14",1.4948,1.4948,1.4948,1.4948,400.0],["2004-04-15",1.5209,1.5296,1.3036,1.3818,74400.0],["2004-04-16",1.6686,1.6686,1.5122,1.5122,3900.0],["2004-04-19",1.321,1.3557,1.321,1.3557,1100.0],["2004-04-20",1.4079,1.6078,1.4079,1.5122,12100.0],["2004-04-21",1.4427,1.4427,1.434,1.434,300.0],["2004-04-22",1.4687,1.4687,1.4166,1.4166,2200.0],["2004-04-23",1.4166,1.4687,1.4166,1.4253,30100.0],["2004-04-26",1.5209,1.6512,1.4253,1.4687,9200.0],["2004-04-27",1.4861,1.4861,1.3818,1.3818,5700.0],["2004-04-28",1.5209,1.5209,1.5209,1.5209,800.0],["2004-04-29",1.5296,1.5469,1.4687,1.5469,1300.0],["2004-04-30",1.3644,1.3992,1.3036,1.3471,5500.0],["2004-05-03",1.6512,1.6512,1.3644,1.4166,5100.0],["2004-05-04",1.3471,1.5209,1.3471,1.4687,12100.0],["2004-05-05",1.4687,1.4687,1.4687,1.4687,0.0],["2004-05-06",1.5035,1.5035,1.3992,1.4427,7600.0],["2004-05-07",1.4687,1.4687,1.434,1.4427,1500.0],["2004-05-10",1.4427,1.4427,1.4427,1.4427,0.0],["2004-05-11",1.4427,1.4513,1.4427,1.4513,4400.0],["2004-05-12",1.4513,1.4513,1.4513,1.4513,0.0],["2004-05-13",1.3557,1.3905,1.3471,1.3471,3000.0],["2004-05-14",1.6686,1.6686,1.3557,1.3818,11000.0],["2004-05-17",1.5209,1.5209,1.3644,1.434,17800.0],["2004-05-18",1.3818,1.434,1.3123,1.3905,17200.0],["2004-05-19",1.3557,1.3557,1.3557,1.3557,300.0],["2004-05-20",1.3557,1.3557,1.3557,1.3557,0.0],["2004-05-21",1.3557,1.3557,1.3557,1.3557,1500.0],["2004-05-24",1.3471,1.4427,1.3471,1.3905,11100.0],["2004-05-25",1.3992,1.3992,1.3818,1.3818,400.0],["2004-05-26",1.3905,1.3905,1.3557,1.3557,1200.0],["2004-05-27",1.4166,1.4513,1.3905,1.4513,4300.0],["2004-05-28",1.3731,1.3731,1.3731,1.3731,200.0],["2004-06-01",1.3731,1.4427,1.3731,1.4166,3100.0],["2004-06-02",1.3818,1.3818,1.3471,1.3471,5800.0],["2004-06-03",1.3471,1.434,1.321,1.434,800.0],["2004-06-04",1.3905,1.4427,1.3471,1.3905,2100.0],["2004-06-07",1.3471,1.5383,1.3471,1.3818,16000.0],["2004-06-08",1.3557,1.3905,1.3036,1.3905,13800.0],["2004-06-09",1.3905,1.3905,1.3905,1.3905,600.0],["2004-06-10",1.3123,1.3123,1.3036,1.3123,2100.0],["2004-06-14",1.3905,1.3905,1.3036,1.3036,2700.0],["2004-06-15",1.3036,1.3036,1.3036,1.3036,500.0],["2004-06-16",1.3036,1.3036,1.3036,1.3036,0.0],["2004-06-17",1.3123,1.3123,1.3036,1.3036,67100.0],["2004-06-18",1.3036,1.3036,1.3036,1.3036,4000.0],["2004-06-21",1.3036,1.3297,1.3036,1.3297,14200.0],["2004-06-22",1.3471,1.3471,1.3471,1.3471,9000.0],["2004-06-23",1.3557,1.5209,1.3557,1.4166,25000.0],["2004-06-24",1.6165,1.6165,1.4079,1.5383,57200.0],["2004-06-25",1.5035,1.6512,1.5035,1.5383,12300.0],["2004-06-28",1.4948,1.686,1.4948,1.573,21200.0],["2004-06-29",1.5383,1.6078,1.5383,1.6078,600.0],["2004-06-30",1.5383,1.5556,1.5383,1.5556,3000.0],["2004-07-01",1.5643,1.5643,1.5296,1.5296,5800.0],["2004-07-02",1.5296,1.5296,1.5296,1.5296,0.0],["2004-07-06",1.5643,1.573,1.5296,1.5643,6300.0],["2004-07-07",1.5556,1.5556,1.5556,1.5556,500.0],["2004-07-08",1.4079,1.5035,1.3644,1.4427,7200.0],["2004-07-09",1.4513,1.4513,1.3557,1.3557,3300.0],["2004-07-12",1.3557,1.3557,1.3557,1.3557,200.0],["2004-07-13",1.3905,1.4166,1.3905,1.4166,4200.0],["2004-07-14",1.3992,1.3992,1.3992,1.3992,200.0],["2004-07-15",1.4079,1.5469,1.4079,1.5209,11500.0],["2004-07-16",1.5209,1.5209,1.5209,1.5209,0.0],["2004-07-19",1.3905,1.3905,1.3905,1.3905,3100.0],["2004-07-20",1.4166,1.4166,1.4166,1.4166,100.0],["2004-07-21",1.3992,1.3992,1.3992,1.3992,200.0],["2004-07-22",1.3992,1.3992,1.3992,1.3992,1400.0],["2004-07-23",1.3992,1.3992,1.3992,1.3992,0.0],["2004-07-26",1.3992,1.3992,1.3905,1.3905,1900.0],["2004-07-27",1.3905,1.3905,1.3905,1.3905,0.0],["2004-07-28",1.3905,1.3905,1.3471,1.3471,1700.0],["2004-07-29",1.3471,1.3471,1.3471,1.3471,1000.0],["2004-07-30",1.3471,1.3471,1.3471,1.3471,100.0],["2004-08-02",1.3297,1.3384,1.3297,1.3297,800.0],["2004-08-03",1.3297,1.3557,1.3297,1.3557,4000.0],["2004-08-04",1.3471,1.3644,1.3471,1.3644,6700.0],["2004-08-05",1.6252,1.6252,1.3644,1.3644,400.0],["2004-08-06",1.321,1.321,1.3123,1.321,1300.0],["2004-08-09",1.3036,1.3036,1.2775,1.3036,3900.0],["2004-08-10",1.2688,1.2949,1.2688,1.2688,7100.0],["2004-08-11",1.3644,1.3644,1.3644,1.3644,300.0],["2004-08-12",1.3644,1.3644,1.3644,1.3644,0.0],["2004-08-13",1.3036,1.3036,1.2602,1.2602,12400.0],["2004-08-16",1.2602,1.2602,1.2602,1.2602,0.0],["2004-08-17",1.3036,1.3036,1.2862,1.2862,10700.0],["2004-08-18",1.2862,1.2862,1.2862,1.2862,0.0],["2004-08-19",1.3036,1.3036,1.3036,1.3036,5800.0],["2004-08-20",1.3036,1.3036,1.3036,1.3036,7700.0],["2004-08-23",1.3644,1.3731,1.3384,1.3384,2900.0],["2004-08-24",1.3036,1.3036,1.3036,1.3036,100.0],["2004-08-25",1.3036,1.3036,1.3036,1.3036,0.0],["2004-08-26",1.3036,1.3036,1.3036,1.3036,7400.0],["2004-08-27",1.3036,1.3036,1.3036,1.3036,3100.0],["2004-08-30",1.2862,1.2862,1.2862,1.2862,5200.0],["2004-08-31",1.2862,1.2862,1.2862,1.2862,0.0],["2004-09-01",1.3036,1.3036,1.3036,1.3036,5000.0],["2004-09-02",1.3036,1.3036,1.3036,1.3036,0.0],["2004-09-03",1.2862,1.2862,1.2862,1.2862,300.0],["2004-09-07",1.3818,1.6512,1.3818,1.5296,28700.0],["2004-09-08",1.5209,1.6512,1.4687,1.5643,35800.0],["2004-09-09",1.5209,1.6512,1.5209,1.6512,23300.0],["2004-09-10",1.6599,1.9554,1.6599,1.7816,543600.0],["2004-09-13",1.825,2.0076,1.799,1.9554,63100.0],["2004-09-14",2.0162,2.0249,1.8772,1.9206,14800.0],["2004-09-15",1.9989,2.0423,1.8772,1.9989,13300.0],["2004-09-16",2.051,2.051,1.9033,1.9033,21600.0],["2004-09-17",1.9641,2.0423,1.912,1.912,20100.0],["2004-09-20",2.0336,2.0336,1.8859,1.9033,15300.0],["2004-09-21",1.9902,2.0076,1.9554,1.9989,1200.0],["2004-09-22",1.9902,1.9902,1.9902,1.9902,200.0],["2004-09-23",1.9902,2.1205,1.7381,1.9728,28100.0],["2004-09-24",1.9815,1.9815,1.7381,1.912,25300.0],["2004-09-27",1.912,1.912,1.686,1.8946,13800.0],["2004-09-28",1.5904,1.8337,1.5904,1.7729,6400.0],["2004-09-29",2.0597,2.0597,1.7208,1.8598,9900.0],["2004-09-30",1.8424,1.8424,1.8424,1.8424,100.0],["2004-10-01",1.8337,1.9554,1.7034,1.8772,20100.0],["2004-10-04",1.8511,1.8511,1.6686,1.8337,2900.0],["2004-10-05",1.8337,2.6072,1.825,2.3986,680500.0],["2004-10-06",2.3726,2.5811,2.1814,2.3639,145100.0],["2004-10-07",2.3726,2.6941,2.303,2.4942,581500.0],["2004-10-08",2.6941,2.6941,2.416,2.4768,47600.0],["2004-10-11",2.6941,2.6941,2.4855,2.4942,20300.0],["2004-10-12",2.5203,2.6072,2.277,2.3986,37400.0],["2004-10-13",2.6507,2.6507,2.3465,2.6072,245100.0],["2004-10-14",2.5638,2.6072,2.4334,2.4421,26600.0],["2004-10-15",2.4247,2.5377,2.303,2.3899,21300.0],["2004-10-18",2.3986,2.5116,2.3899,2.4334,9100.0],["2004-10-19",2.4768,2.6941,1.9554,2.4334,239900.0],["2004-10-20",2.2335,2.5203,2.2335,2.5203,18600.0],["2004-10-21",2.5724,2.6333,2.3726,2.4421,32600.0],["2004-10-22",2.5116,2.5811,2.4508,2.4682,48700.0],["2004-10-25",2.6767,2.6767,2.4247,2.4247,14100.0],["2004-10-26",2.416,2.5464,2.3465,2.4942,44100.0],["2004-10-27",2.5377,2.5377,2.3117,2.4247,18000.0],["2004-10-28",2.3813,2.4682,2.2596,2.4682,21200.0],["2004-10-29",2.5898,2.5898,2.0945,2.5203,55600.0],["2004-11-01",2.1379,2.3813,2.1379,2.3291,39100.0],["2004-11-02",2.3465,2.4855,2.2596,2.3552,20900.0],["2004-11-03",2.5203,2.5203,2.2683,2.3899,14300.0],["2004-11-04",2.4508,2.4508,2.3639,2.4247,29600.0],["2004-11-05",2.5203,2.5985,2.4334,2.5464,89200.0],["2004-11-08",2.6246,3.372,2.4421,3.007,326200.0],["2004-11-09",3.259,3.259,2.7984,2.9983,163200.0],["2004-11-10",3.0852,3.2156,2.8505,3.0157,225900.0],["2004-11-11",2.9635,3.2242,2.781,2.9461,82200.0],["2004-11-12",2.9635,3.0678,2.6246,2.6333,122000.0],["2004-11-15",2.6159,2.6854,2.4334,2.6767,64800.0],["2004-11-16",2.7289,2.7289,2.3899,2.6941,104800.0],["2004-11-17",2.8679,2.8679,2.6072,2.755,77500.0],["2004-11-18",2.8071,2.8592,2.6507,2.8592,47500.0],["2004-11-19",2.8505,2.8679,2.7897,2.8419,25700.0],["2004-11-22",2.8071,3.1287,2.8071,3.007,57700.0],["2004-11-23",3.2938,3.2938,3.007,3.1287,56900.0],["2004-11-24",3.0939,3.0939,2.7984,2.9722,40000.0],["2004-11-26",2.9983,3.2156,2.9635,3.2156,38500.0],["2004-11-29",3.1026,3.3025,3.1026,3.1634,55100.0],["2004-11-30",3.2156,3.4241,2.9548,3.0504,130800.0],["2004-12-01",3.1373,3.1373,2.9288,2.9809,36200.0],["2004-12-02",3.0852,3.0852,2.9722,2.9722,21900.0],["2004-12-03",2.9548,3.146,2.9114,3.0591,35100.0],["2004-12-06",3.0765,3.0765,2.9114,2.9114,19300.0],["2004-12-07",3.0765,3.0765,2.668,2.8245,30500.0],["2004-12-08",2.8071,2.8679,2.8071,2.8592,5400.0],["2004-12-09",2.8592,2.8679,2.755,2.8679,5300.0],["2004-12-10",2.7636,2.9461,2.6941,2.894,16200.0],["2004-12-13",2.8419,3.0331,2.8419,2.9635,13800.0],["2004-12-14",2.9201,3.3372,2.9201,3.3372,91700.0],["2004-12-15",3.3285,3.4763,3.1634,3.1721,80200.0],["2004-12-16",3.1026,3.2069,3.0852,3.1982,23200.0],["2004-12-17",2.8766,3.1721,2.8766,3.0939,14100.0],["2004-12-20",3.1895,3.2156,3.007,3.1026,12500.0],["2004-12-21",3.0504,3.1895,3.0157,3.0417,15300.0],["2004-12-22",3.0417,3.0417,2.8679,2.9983,7600.0],["2004-12-23",2.9375,3.0244,2.9375,3.0244,10300.0],["2004-12-27",2.9548,3.0244,2.8853,3.0157,26100.0],["2004-12-28",2.9114,3.1895,2.9114,3.1721,28700.0],["2004-12-29",2.8853,3.0852,2.8853,2.9635,27700.0],["2004-12-30",2.9722,3.1808,2.9548,3.0244,24600.0],["2004-12-31",2.9722,3.0852,2.8853,2.9896,70200.0],["2005-01-03",3.0244,3.4502,3.0244,3.259,33300.0],["2005-01-04",3.4502,3.4502,3.0591,3.1547,20700.0],["2005-01-05",3.0678,3.1113,2.9548,2.9722,27400.0],["2005-01-06",2.894,3.2764,2.894,3.1113,12300.0],["2005-01-07",3.0417,3.2242,3.0417,3.1808,32200.0],["2005-01-10",2.9809,3.2329,2.9809,3.146,16900.0],["2005-01-11",3.2329,3.4589,3.2242,3.2764,57500.0],["2005-01-12",3.2764,3.3198,3.1547,3.2764,9500.0],["2005-01-13",3.3025,3.5719,3.2938,3.3894,74400.0],["2005-01-14",3.3894,3.5458,3.2851,3.3894,22800.0],["2005-01-18",3.3807,3.6066,3.372,3.4763,32300.0],["2005-01-19",3.3546,3.485,3.2677,3.2677,13000.0],["2005-01-20",3.3633,3.4763,3.2677,3.3894,22600.0],["2005-01-21",3.2764,3.4502,3.2677,3.372,6900.0],["2005-01-24",3.3807,3.4328,3.2677,3.2677,9800.0],["2005-01-25",3.3981,3.4328,3.2764,3.3112,9600.0],["2005-01-26",3.259,3.3981,3.259,3.3981,3700.0],["2005-01-27",3.3981,3.485,3.3459,3.4154,44600.0],["2005-01-28",3.4154,3.4154,3.1808,3.3894,11300.0],["2005-01-31",3.5632,3.5632,3.3285,3.3807,44900.0],["2005-02-01",3.3198,3.3633,3.259,3.3459,33100.0],["2005-02-02",3.3894,3.3894,3.2677,3.2677,24400.0],["2005-02-03",3.3112,3.4068,3.259,3.2677,21600.0],["2005-02-04",3.2677,3.2677,3.2677,3.2677,100.0],["2005-02-07",3.3025,3.372,3.3025,3.3372,6600.0],["2005-02-08",3.3546,3.3546,3.259,3.2938,15900.0],["2005-02-09",3.2242,3.4068,2.8592,3.3372,62200.0],["2005-02-10",3.3112,3.3546,3.2156,3.3546,5900.0],["2005-02-11",3.3546,3.3807,3.1286,3.3198,26200.0],["2005-02-14",3.0678,3.3807,3.0678,3.3025,15500.0],["2005-02-15",3.3894,3.4241,3.2677,3.3025,39100.0],["2005-02-16",3.3372,3.3546,3.0504,3.3285,14400.0],["2005-02-17",3.3459,3.3459,3.259,3.2851,23200.0],["2005-02-18",3.2156,3.2938,3.2156,3.2938,2900.0],["2005-02-22",3.2851,3.2851,3.1113,3.2329,5100.0],["2005-02-23",3.1373,3.3633,3.0678,3.3285,26300.0],["2005-02-24",3.2851,3.3025,3.2503,3.2503,12200.0],["2005-02-25",3.2416,3.3198,3.2416,3.3198,2500.0],["2005-02-28",3.0591,3.3285,3.0591,3.3285,2300.0],["2005-03-01",3.2764,3.3459,3.2764,3.3459,7900.0],["2005-03-02",3.3025,3.3112,3.2938,3.3112,7300.0],["2005-03-03",3.2156,3.4763,3.1982,3.4676,10200.0],["2005-03-04",3.4415,3.5197,3.4154,3.5197,20300.0],["2005-03-07",3.4676,3.4763,3.4068,3.4763,25000.0],["2005-03-08",3.4415,3.4415,3.2329,3.259,12400.0],["2005-03-09",3.1808,3.3025,3.1721,3.3025,9500.0],["2005-03-10",3.146,3.4068,3.1287,3.2329,5600.0],["2005-03-11",3.372,3.4154,3.1895,3.2938,12900.0],["2005-03-14",3.3025,3.3198,3.2156,3.3198,2900.0],["2005-03-15",3.2329,3.3633,3.2242,3.3372,23100.0],["2005-03-16",3.372,3.372,3.0504,3.1721,13200.0],["2005-03-17",2.8245,3.3112,2.3117,3.3112,51500.0],["2005-03-18",3.3025,3.3894,3.2069,3.3459,8900.0],["2005-03-21",3.2329,3.259,3.0678,3.1808,32400.0],["2005-03-22",3.2416,3.3198,3.1113,3.3198,4500.0],["2005-03-23",3.0939,3.1721,2.9983,3.12,21600.0],["2005-03-24",3.0331,3.12,2.7984,2.9896,130500.0],["2005-03-28",2.9896,3.0852,2.9201,2.9201,24600.0],["2005-03-29",2.7897,2.9114,2.6333,2.6507,61400.0],["2005-03-30",2.5985,2.9548,2.5985,2.8071,42200.0],["2005-03-31",2.8071,3.0765,2.6072,2.9201,38300.0],["2005-04-01",3.0678,3.0678,2.6941,2.8245,31300.0],["2005-04-04",2.8158,2.8245,2.6767,2.6767,3500.0],["2005-04-05",2.6072,2.9548,2.6072,2.9548,31400.0],["2005-04-06",3.0417,3.0417,2.7289,2.8592,2400.0],["2005-04-07",2.9548,2.9548,2.8419,2.8679,12100.0],["2005-04-08",2.7897,2.7897,2.781,2.781,700.0],["2005-04-11",2.7376,2.781,2.6854,2.7723,16200.0],["2005-04-12",2.6159,2.7463,2.5638,2.6507,65700.0],["2005-04-13",2.6507,3.0591,2.6507,2.8332,56500.0],["2005-04-14",2.9114,3.1287,2.6767,2.6767,62200.0],["2005-04-15",2.9027,2.9027,2.6159,2.6594,56000.0],["2005-04-18",2.5203,2.9548,2.1292,2.4855,69200.0],["2005-04-19",2.9114,2.9114,2.4768,2.6941,69900.0],["2005-04-20",2.7376,2.7897,2.4508,2.4508,29900.0],["2005-04-21",2.4942,2.6507,2.4768,2.642,20000.0],["2005-04-22",2.6072,2.6941,2.4768,2.6941,5500.0],["2005-04-25",2.7636,2.7636,2.4768,2.5116,18900.0],["2005-04-26",2.6594,2.7028,2.5724,2.642,6300.0],["2005-04-27",2.6507,2.6941,2.5203,2.5203,10300.0],["2005-04-28",2.5464,2.6594,2.4768,2.4768,3700.0],["2005-04-29",2.4855,2.6072,2.4768,2.6072,8700.0],["2005-05-02",2.6072,2.6072,2.303,2.3465,20800.0],["2005-05-03",2.1727,2.3552,2.0684,2.277,3000.0],["2005-05-04",2.1031,2.3899,2.1031,2.3204,7100.0],["2005-05-05",2.2596,2.3291,2.2161,2.2161,4200.0],["2005-05-06",2.2248,2.3291,2.2248,2.277,1300.0],["2005-05-09",2.3465,2.3813,2.2857,2.3204,7400.0],["2005-05-10",2.5116,2.5116,2.4595,2.4595,500.0],["2005-05-11",2.2248,2.3986,2.2248,2.3986,1700.0],["2005-05-12",2.3899,2.3899,2.3813,2.3813,5100.0],["2005-05-13",2.6072,2.6072,2.2248,2.2943,8400.0],["2005-05-16",2.0858,2.3986,1.6165,2.0249,62900.0],["2005-05-17",1.9554,2.0336,1.8164,1.9815,71800.0],["2005-05-18",2.0858,2.1727,1.8772,1.9641,14300.0],["2005-05-19",2.3465,2.3465,1.9902,2.0597,11600.0],["2005-05-20",2.1205,2.1727,1.9554,1.9989,13500.0],["2005-05-23",2.0597,2.0684,2.0597,2.0684,300.0],["2005-05-24",1.9206,1.9902,1.9206,1.9728,27300.0],["2005-05-25",2.0771,2.1901,1.912,1.912,17800.0],["2005-05-26",1.9206,1.9989,1.912,1.9554,39200.0],["2005-05-27",1.9467,1.9728,1.9467,1.9467,1100.0],["2005-05-31",1.938,1.9989,1.938,1.9467,42400.0],["2005-06-01",1.8077,1.912,1.7555,1.9033,17400.0],["2005-06-02",2.0423,2.2248,1.9293,2.2248,32400.0],["2005-06-03",2.277,2.4768,2.277,2.4421,16900.0],["2005-06-06",2.4421,2.4421,2.3639,2.3639,15000.0],["2005-06-07",2.416,2.5551,2.3986,2.5551,6100.0],["2005-06-08",2.5377,2.6507,2.5377,2.6159,6500.0],["2005-06-09",2.6507,2.6941,2.6507,2.6941,500.0],["2005-06-10",2.7984,2.7984,2.6246,2.6941,2500.0],["2005-06-13",2.668,2.6941,2.6507,2.6507,4200.0],["2005-06-14",2.668,2.668,2.5464,2.5464,500.0],["2005-06-15",2.5638,2.668,2.5638,2.6072,15800.0],["2005-06-16",2.5464,2.5551,2.5464,2.5551,9800.0],["2005-06-17",2.5638,2.6594,2.5203,2.6594,17200.0],["2005-06-20",2.6507,2.668,2.4855,2.6594,13900.0],["2005-06-21",2.6767,2.7202,2.5985,2.6507,19700.0],["2005-06-22",2.7289,2.8071,2.6072,2.6594,20700.0],["2005-06-23",2.7115,2.7115,2.6941,2.6941,15800.0],["2005-06-24",2.6767,2.6767,2.668,2.668,6600.0],["2005-06-27",2.6246,2.6246,2.6072,2.6072,16000.0],["2005-06-28",2.6507,2.6854,2.5203,2.6507,12800.0],["2005-06-29",2.6072,2.6072,2.6072,2.6072,8000.0],["2005-06-30",2.5638,2.668,2.5116,2.6333,7000.0],["2005-07-01",2.5377,2.5377,2.529,2.529,11600.0],["2005-07-05",2.5638,2.5898,2.4334,2.5203,26600.0],["2005-07-06",2.4595,2.4595,2.4595,2.4595,7700.0],["2005-07-07",2.4682,2.4682,2.4421,2.4421,3800.0],["2005-07-08",2.5203,2.5203,2.4595,2.4595,9800.0],["2005-07-11",2.416,2.642,2.3552,2.4855,16200.0],["2005-07-12",2.5551,2.6072,2.3552,2.3552,17800.0],["2005-07-13",2.4421,2.4855,2.4421,2.4682,1900.0],["2005-07-14",2.5203,2.5203,2.4421,2.4421,12500.0],["2005-07-15",2.5551,2.5898,2.4942,2.4942,5700.0],["2005-07-18",2.5811,2.5811,2.4682,2.4855,700.0],["2005-07-19",2.5203,2.6072,2.4855,2.5551,4200.0],["2005-07-20",2.7376,2.8419,2.5203,2.6159,23100.0],["2005-07-21",2.8158,2.8158,2.6941,2.7202,3500.0],["2005-07-22",2.7636,2.8158,2.529,2.6941,28000.0],["2005-07-25",2.6941,2.8245,2.6854,2.6941,16500.0],["2005-07-26",2.7376,3.0157,2.7376,2.9896,8200.0],["2005-07-27",2.8332,2.9722,2.8332,2.9635,5800.0],["2005-07-28",3.0244,3.0244,2.7897,2.8245,7700.0],["2005-07-29",2.7723,2.8245,2.7723,2.8245,2100.0],["2005-08-01",2.7897,2.9461,2.781,2.9288,2100.0],["2005-08-02",3.0244,3.0417,2.9114,2.9983,3800.0],["2005-08-03",2.8679,3.146,2.8679,2.9983,55900.0],["2005-08-04",2.9809,3.007,2.9461,2.9548,3500.0],["2005-08-05",3.146,3.146,2.9548,2.9548,8500.0],["2005-08-08",2.9983,3.0244,2.9461,2.9548,6800.0],["2005-08-09",2.9809,3.0244,2.9722,2.9722,4900.0],["2005-08-10",2.9635,2.9635,2.9288,2.9548,34000.0],["2005-08-11",3.1287,3.4328,3.0417,3.1634,52600.0],["2005-08-12",3.1721,3.1721,3.1287,3.1287,3800.0],["2005-08-15",3.0852,3.1287,2.894,3.1113,11200.0],["2005-08-16",3.2156,3.2156,3.1287,3.1287,15400.0],["2005-08-17",3.146,3.3894,3.0331,3.3025,13100.0],["2005-08-18",3.1113,3.259,2.9722,3.259,4200.0],["2005-08-19",3.2329,3.2938,2.9809,3.2851,8000.0],["2005-08-22",3.2416,3.259,3.2069,3.2069,17300.0],["2005-08-23",3.3025,3.4068,3.0678,3.2764,10700.0],["2005-08-24",3.3198,3.6153,3.1026,3.4589,70800.0],["2005-08-25",3.4763,3.7109,3.3546,3.6327,50800.0],["2005-08-26",3.5197,3.8239,3.5197,3.6414,62000.0],["2005-08-29",3.5719,3.6935,3.4415,3.5284,30700.0],["2005-08-30",3.6849,3.6849,3.4502,3.5632,23000.0],["2005-08-31",3.6762,3.6762,3.3633,3.6066,31700.0],["2005-09-01",3.6153,3.624,3.2416,3.5197,21700.0],["2005-09-02",3.511,3.5893,3.3807,3.5371,16300.0],["2005-09-06",3.3894,3.6501,3.3894,3.5719,14300.0],["2005-09-07",3.5632,3.5806,3.5284,3.5632,8100.0],["2005-09-08",3.6414,3.6414,3.4937,3.5632,6200.0],["2005-09-09",3.6935,3.8674,3.624,3.7109,81700.0],["2005-09-12",3.8674,3.8674,3.6414,3.7805,28500.0],["2005-09-13",3.8239,3.8239,3.624,3.6327,3400.0],["2005-09-14",3.8674,3.9195,3.737,3.7891,51200.0],["2005-09-15",3.6066,3.8239,3.6066,3.7196,13300.0],["2005-09-16",3.7109,3.7196,3.5719,3.7022,13600.0],["2005-09-19",3.5719,3.7283,3.2069,3.4676,107700.0],["2005-09-20",3.3807,3.7718,3.3807,3.7631,4300.0],["2005-09-21",3.8239,3.8934,3.6501,3.8239,29600.0],["2005-09-22",3.6327,3.8065,3.6327,3.7457,9000.0],["2005-09-23",3.7283,3.7631,3.5806,3.7631,4100.0],["2005-09-26",3.7457,3.8674,3.7457,3.8239,48400.0],["2005-09-27",3.7891,3.8413,3.6501,3.8239,28900.0],["2005-09-28",3.8413,3.8413,3.7631,3.7631,2900.0],["2005-09-29",3.7196,3.8239,3.7196,3.8239,8100.0],["2005-09-30",3.8152,3.8152,3.7805,3.7805,1900.0],["2005-10-03",3.8239,3.8413,3.8239,3.8239,4600.0],["2005-10-04",3.7544,3.9108,3.7544,3.8847,34100.0],["2005-10-05",3.7718,4.0672,3.7457,4.0672,25600.0],["2005-10-06",4.0846,4.0846,3.85,3.9021,27500.0],["2005-10-07",3.9108,3.9108,3.7805,3.8847,17700.0],["2005-10-10",3.737,3.7457,3.624,3.6935,18300.0],["2005-10-11",3.8152,3.9282,3.624,3.7891,13400.0],["2005-10-12",3.7891,3.8065,3.6327,3.7718,6100.0],["2005-10-13",3.8847,3.8847,3.7718,3.7718,5600.0],["2005-10-14",3.7718,3.8934,3.6675,3.8239,18800.0],["2005-10-17",3.7109,3.9108,3.6501,3.8674,53300.0],["2005-10-18",3.8239,3.8674,3.6935,3.737,10100.0],["2005-10-19",3.8152,3.8674,3.7805,3.8239,44000.0],["2005-10-20",3.8239,3.85,3.7457,3.8239,17100.0],["2005-10-21",3.7457,3.8674,3.737,3.8674,40400.0],["2005-10-24",3.8674,3.9108,3.737,3.9108,23600.0],["2005-10-25",3.8761,3.9803,3.8674,3.9803,14200.0],["2005-10-26",4.1107,4.328,3.9716,3.9716,52100.0],["2005-10-27",4.0064,4.0064,3.8239,3.8239,4600.0],["2005-10-28",3.8587,3.8934,3.85,3.8587,3600.0],["2005-10-31",4.0238,4.0238,3.9977,3.9977,700.0],["2005-11-01",4.0846,4.0846,3.9803,3.9803,16300.0],["2005-11-02",3.9977,4.1281,3.963,4.0846,19900.0],["2005-11-03",4.0064,4.0064,3.5371,3.7891,89900.0],["2005-11-04",3.7891,3.7891,3.7544,3.7544,2000.0],["2005-11-07",3.6327,3.737,3.6066,3.737,6200.0],["2005-11-08",3.7457,3.7718,3.6327,3.7718,8700.0],["2005-11-09",3.5719,3.7718,3.5719,3.7718,11500.0],["2005-11-10",3.7718,3.8413,3.6414,3.7283,11900.0],["2005-11-11",3.6935,3.8847,3.6935,3.8674,24900.0],["2005-11-14",4.0846,4.0846,3.6675,3.8674,7400.0],["2005-11-15",3.9108,3.9108,3.7718,3.7891,16700.0],["2005-11-16",3.8239,4.0064,3.7805,3.9543,34200.0],["2005-11-17",3.9543,4.3888,3.8326,4.3453,78000.0],["2005-11-18",4.3627,4.5365,4.1455,4.3888,48300.0],["2005-11-21",4.4496,4.4496,4.1889,4.3801,12600.0],["2005-11-22",4.3801,4.5626,4.3019,4.5626,64000.0],["2005-11-23",4.5626,4.5626,4.4062,4.4931,34300.0],["2005-11-25",4.5105,4.5105,4.4323,4.4323,3800.0],["2005-11-28",4.3888,4.5626,4.3801,4.5365,13900.0],["2005-11-29",4.5452,4.5626,4.4844,4.4844,10600.0],["2005-11-30",4.467,4.5626,4.4409,4.5279,16200.0],["2005-12-01",4.58,5.1275,4.5192,5.1275,138100.0],["2005-12-02",5.171,5.649,4.8929,5.5186,212000.0],["2005-12-05",5.562,5.9444,5.4751,5.901,132300.0],["2005-12-06",5.9531,6.3964,5.8662,6.1791,120400.0],["2005-12-07",6.1791,6.6397,5.901,6.1009,258700.0],["2005-12-08",6.0487,6.2573,5.5447,5.9097,80500.0],["2005-12-09",6.0487,6.0661,5.6924,5.7619,20000.0],["2005-12-12",5.6924,5.8141,5.3448,5.4925,88200.0],["2005-12-13",5.649,5.8228,5.5099,5.7793,69800.0],["2005-12-14",5.8228,5.8228,4.9798,5.2839,99300.0],["2005-12-15",5.2144,5.3708,4.9711,5.3708,78500.0],["2005-12-16",5.3448,5.5534,5.3448,5.4056,60900.0],["2005-12-19",5.4317,5.4317,5.0493,5.1275,28900.0],["2005-12-20",4.9711,5.1449,4.7538,5.0754,95000.0],["2005-12-21",5.0232,5.1536,5.0232,5.1275,14300.0],["2005-12-22",5.0754,5.0927,4.7625,5.0927,36700.0],["2005-12-23",5.1014,5.1797,4.8842,5.1362,16700.0],["2005-12-27",5.2144,5.2231,4.9624,5.1449,8000.0],["2005-12-28",5.1449,5.2144,5.0667,5.1536,7900.0],["2005-12-29",5.0754,5.2405,4.9102,5.0927,16000.0],["2005-12-30",4.9537,4.9885,4.9189,4.9885,14100.0],["2006-01-03",4.9363,5.0232,4.8755,4.9102,9200.0],["2006-01-04",4.9102,5.1362,4.9102,5.1362,12000.0],["2006-01-05",5.2057,5.7359,5.2057,5.4838,22200.0],["2006-01-06",5.6229,5.6229,5.3187,5.3969,18800.0],["2006-01-09",5.3969,5.3969,5.0493,5.3622,40100.0],["2006-01-10",5.4143,5.788,5.1797,5.7098,150400.0],["2006-01-11",5.7098,5.7098,5.4317,5.5534,63300.0],["2006-01-12",5.6403,5.6403,5.3535,5.4491,24400.0],["2006-01-13",5.3535,5.3535,5.197,5.2405,34900.0],["2006-01-17",5.171,5.171,4.9971,5.0754,30100.0],["2006-01-18",5.058,5.2839,4.9972,5.2579,29400.0],["2006-01-19",5.562,5.9966,5.171,5.4491,125100.0],["2006-01-20",5.5273,5.649,5.5273,5.649,42600.0],["2006-01-23",5.7532,5.9097,5.4491,5.649,33000.0],["2006-01-24",5.8141,5.901,5.649,5.6924,38200.0],["2006-01-25",5.7793,5.8054,5.5794,5.6316,25200.0],["2006-01-26",5.7359,5.8749,5.5273,5.5273,10700.0],["2006-01-27",5.5707,5.6142,5.4838,5.5012,3200.0],["2006-01-30",5.562,5.9966,5.562,5.9531,92000.0],["2006-01-31",6.0835,6.518,6.0835,6.4311,91400.0],["2006-02-01",6.4311,6.4659,6.1791,6.2225,16800.0],["2006-02-02",6.1704,6.4311,6.1009,6.1965,59200.0],["2006-02-03",6.2573,6.2573,6.0835,6.1009,9600.0],["2006-02-06",6.3703,6.3703,5.9184,6.2052,16600.0],["2006-02-07",6.1704,7.0395,6.1269,6.4311,240800.0],["2006-02-08",6.518,6.8135,6.4919,6.6658,113800.0],["2006-02-09",6.7701,6.8222,6.153,6.2573,103200.0],["2006-02-10",6.2225,6.4659,5.9531,6.379,25200.0],["2006-02-13",6.4311,6.4919,6.1704,6.2052,62800.0],["2006-02-14",6.1704,6.3008,6.1356,6.1356,21700.0],["2006-02-15",6.0835,6.7787,6.0835,6.4659,52600.0],["2006-02-16",6.7353,6.7353,6.3008,6.3268,39300.0],["2006-02-17",6.3181,6.3181,6.1704,6.2225,24600.0],["2006-02-21",6.3703,6.6049,6.1704,6.6049,30400.0],["2006-02-22",6.6745,6.7701,6.5615,6.7353,21700.0],["2006-02-23",6.7614,7.0134,6.6918,6.6918,75300.0],["2006-02-24",6.7266,6.8917,6.6918,6.7614,16400.0],["2006-02-27",6.9091,7.0829,6.7787,6.9091,64300.0],["2006-02-28",6.9352,6.9352,6.6223,6.7701,23400.0],["2006-03-01",6.9352,6.9352,6.6918,6.8135,14900.0],["2006-03-02",6.9352,6.9352,5.9966,6.5615,118800.0],["2006-03-03",6.153,6.7787,6.153,6.7787,52300.0],["2006-03-06",6.4746,6.7353,6.4746,6.4746,31900.0],["2006-03-07",6.518,6.9439,6.518,6.8222,46800.0],["2006-03-08",6.9439,7.5522,6.6484,7.1698,95500.0],["2006-03-09",7.5348,7.7,7.1611,7.222,78000.0],["2006-03-10",7.1872,7.4479,7.0829,7.109,24200.0],["2006-03-13",7.1698,7.3436,7.1698,7.1698,35300.0],["2006-03-14",7.4479,7.4479,7.1264,7.2133,5700.0],["2006-03-15",7.0395,7.1698,6.9265,7.0742,60600.0],["2006-03-16",7.0655,8.3431,7.0655,8.0128,83100.0],["2006-03-17",8.0389,8.0389,7.6913,7.9346,59700.0],["2006-03-20",7.9085,8.091,7.8303,8.0476,35500.0],["2006-03-21",7.7434,8.1258,7.6565,7.7434,18800.0],["2006-03-22",7.7,8.0997,7.6478,7.9085,51100.0],["2006-03-23",7.8998,8.6907,7.8998,8.0823,105500.0],["2006-03-24",8.2562,8.4213,7.9172,8.2996,32000.0],["2006-03-27",8.2648,8.6733,8.0823,8.1953,57100.0],["2006-03-28",8.43,8.43,6.8743,7.8651,124800.0],["2006-03-29",7.839,7.839,7.4132,7.7956,51000.0],["2006-03-30",7.7521,7.9607,7.3871,7.7434,35200.0],["2006-03-31",7.7434,7.8651,7.3871,7.6217,50400.0],["2006-04-03",7.6565,7.8129,7.3002,7.8129,61100.0],["2006-04-04",7.8129,7.8216,7.5348,7.8042,35000.0],["2006-04-05",7.7347,7.7869,7.4827,7.5522,66800.0],["2006-04-06",7.5175,8.0737,7.1264,7.9259,125500.0],["2006-04-07",7.9868,8.0041,7.5696,7.952,72400.0],["2006-04-10",8.2475,8.8645,8.0389,8.569,79500.0],["2006-04-11",8.6299,9.1252,8.6299,8.7776,68600.0],["2006-04-12",8.8645,9.0209,8.6559,8.9775,61500.0],["2006-04-13",9.3425,9.4207,8.9775,9.3946,82300.0],["2006-04-17",9.4729,9.5598,8.6907,9.2904,199400.0],["2006-04-18",9.4642,9.4642,8.6907,9.4642,389500.0],["2006-04-19",9.5598,10.7156,9.5598,10.5331,350500.0],["2006-04-20",10.5766,11.2371,10.4288,10.8199,186400.0],["2006-04-21",10.8199,10.8634,10.2463,10.6461,145600.0],["2006-04-24",10.6809,10.6809,10.255,10.3419,1997100.0],["2006-04-25",10.255,10.2811,9.4468,9.4815,306800.0],["2006-04-26",9.412,9.6641,8.7081,8.7689,290000.0],["2006-04-27",8.8471,9.2556,8.1084,8.9862,374600.0],["2006-04-28",8.9427,8.9949,8.5864,8.6038,73100.0],["2006-05-01",8.3865,8.5169,7.6739,8.0128,294500.0],["2006-05-02",8.0128,9.6467,7.9954,9.386,313100.0],["2006-05-03",9.386,9.7944,9.1252,9.6119,131600.0],["2006-05-04",9.6727,9.777,8.9862,9.0905,69600.0],["2006-05-05",9.1252,9.3425,8.6907,8.8645,77400.0],["2006-05-08",8.9688,9.0557,8.7168,8.934,41900.0],["2006-05-09",9.2469,9.4468,8.6907,9.0036,74400.0],["2006-05-10",9.0905,9.0905,8.5864,8.6907,50600.0],["2006-05-11",8.6907,8.9427,8.1345,8.204,56800.0],["2006-05-12",8.1432,8.5951,7.7,8.3865,112000.0],["2006-05-15",8.2648,8.6907,8.0823,8.43,35300.0],["2006-05-16",8.543,8.6733,8.204,8.4213,19800.0],["2006-05-17",8.4734,8.4821,8.0041,8.2475,30300.0],["2006-05-18",8.2475,8.4213,7.9085,8.0737,52300.0],["2006-05-19",7.9954,7.9954,6.6484,6.9004,273800.0],["2006-05-22",6.9786,7.2307,6.6049,6.9178,99800.0],["2006-05-23",6.9612,7.1872,6.3964,6.5528,216500.0],["2006-05-24",6.6745,6.6745,5.9618,6.2399,185000.0],["2006-05-25",6.2834,6.7701,6.1791,6.6049,45100.0],["2006-05-26",6.7005,7.613,6.5267,7.4914,95800.0],["2006-05-30",7.5783,7.9085,7.222,7.6391,96200.0],["2006-05-31",7.7173,7.7956,7.4305,7.5696,57400.0],["2006-06-01",7.3349,7.6391,7.3349,7.4045,34600.0],["2006-06-02",7.474,7.4827,6.9352,7.1351,90700.0],["2006-06-05",6.7961,7.0568,6.7787,6.9526,55900.0],["2006-06-06",7.0221,7.248,6.4919,6.6484,16000.0],["2006-06-07",6.7266,7.2046,6.518,6.5615,17700.0],["2006-06-08",6.4919,6.4919,6.0835,6.4137,35700.0],["2006-06-09",6.379,6.9439,6.1617,6.6049,49400.0],["2006-06-12",6.5789,6.9439,6.266,6.518,27400.0],["2006-06-13",6.7701,7.0395,6.6658,6.7353,47600.0],["2006-06-14",6.744,6.9352,6.6484,6.857,22400.0],["2006-06-15",7.1264,7.1264,6.7874,6.9091,31300.0],["2006-06-16",6.8309,7.0655,6.6745,6.9091,39600.0],["2006-06-19",6.7961,6.8657,6.7353,6.7353,16200.0],["2006-06-20",6.7179,6.9178,6.518,6.5702,40100.0],["2006-06-21",6.5441,6.6049,6.2573,6.3442,53600.0],["2006-06-22",6.4746,6.6397,6.2399,6.4746,39800.0],["2006-06-23",6.4137,6.7787,6.3181,6.6484,49000.0],["2006-06-26",6.6223,7.0221,6.4398,6.6918,35700.0],["2006-06-27",6.744,6.8309,6.6918,6.7092,10800.0],["2006-06-28",6.7787,6.883,6.5702,6.5789,8900.0],["2006-06-29",6.9526,6.9526,5.8923,6.6831,53900.0],["2006-06-30",6.8396,6.9786,6.7701,6.9526,13900.0],["2006-07-03",7.248,7.4653,6.744,6.9178,17100.0],["2006-07-05",6.9091,6.9439,6.6918,6.9091,25700.0],["2006-07-06",6.8309,7.1003,6.7874,6.9786,23600.0],["2006-07-07",7.3002,7.361,7.1351,7.3263,23500.0],["2006-07-10",7.5088,7.5609,7.3002,7.5609,27500.0],["2006-07-11",7.5609,7.5609,6.883,7.4566,63400.0],["2006-07-12",7.4914,7.4914,7.0134,7.1264,14800.0],["2006-07-13",7.0395,7.3002,6.7614,7.1438,19200.0],["2006-07-14",7.109,7.109,6.6745,6.8222,42800.0],["2006-07-17",6.7787,6.8222,6.1617,6.2834,26300.0],["2006-07-18",6.3442,6.3442,6.04,6.2921,21800.0],["2006-07-19",6.3008,6.5267,6.266,6.405,14800.0],["2006-07-20",6.405,6.5441,6.405,6.4224,22600.0],["2006-07-21",6.4746,6.8222,6.3181,6.4659,21000.0],["2006-07-24",6.4746,6.7701,6.266,6.4746,40600.0],["2006-07-25",6.4224,6.9786,6.4224,6.9526,20100.0],["2006-07-26",6.8483,7.5609,6.8483,7.5522,60100.0],["2006-07-27",7.5609,7.6913,7.2741,7.2741,46600.0],["2006-07-28",7.4566,7.7,7.3523,7.3523,50300.0],["2006-07-31",7.3697,7.7347,7.3697,7.613,37000.0],["2006-08-01",7.5261,7.8216,7.5261,7.8042,42300.0],["2006-08-02",7.7956,7.9085,7.5609,7.6826,38300.0],["2006-08-03",7.6565,7.9259,6.9612,7.8129,59700.0],["2006-08-04",7.587,7.8738,7.4653,7.6044,42900.0],["2006-08-07",7.6044,7.6739,7.5609,7.5609,5800.0],["2006-08-08",7.5609,7.7,7.5609,7.587,11900.0],["2006-08-09",7.8216,7.8564,7.5696,7.587,25900.0],["2006-08-10",7.5609,7.6478,7.5609,7.6217,13000.0],["2006-08-11",7.8216,7.8216,6.744,6.744,69900.0],["2006-08-14",6.7787,6.7787,6.3008,6.4398,63300.0],["2006-08-15",6.4485,6.7092,6.4398,6.4746,60500.0],["2006-08-16",6.7179,6.8396,6.4485,6.744,35200.0],["2006-08-17",6.9526,7.2133,6.9352,7.1264,37900.0],["2006-08-18",7.1524,7.3349,6.996,7.0134,28800.0],["2006-08-21",7.0742,7.2307,6.9004,6.9091,28900.0],["2006-08-22",6.8743,7.0742,6.7005,6.9699,30600.0],["2006-08-23",7.1351,7.2654,7.0829,7.2567,62400.0],["2006-08-24",7.3958,7.7695,7.2393,7.7695,30900.0],["2006-08-25",7.839,7.839,7.5522,7.587,13600.0],["2006-08-28",7.474,7.474,6.9526,7.474,101400.0],["2006-08-29",7.5435,7.5957,7.5348,7.5957,13400.0],["2006-08-30",7.5696,7.839,7.5696,7.7782,51700.0],["2006-08-31",7.7521,7.8651,7.4219,7.7695,86800.0],["2006-09-01",7.6217,8.4126,7.6217,8.3431,184900.0],["2006-09-05",8.43,9.0383,8.3431,8.8297,136600.0],["2006-09-06",9.0383,9.0383,8.3865,8.3952,85600.0],["2006-09-07",8.5777,8.9514,8.5603,8.7515,181200.0],["2006-09-08",8.7776,8.7776,8.43,8.6907,62600.0],["2006-09-11",8.6907,9.0818,8.4821,8.7689,85700.0],["2006-09-12",8.4995,8.8993,8.4995,8.6907,48100.0],["2006-09-13",8.6212,8.6907,8.5169,8.5864,29100.0],["2006-09-14",8.5603,9.0296,8.5603,8.8471,83200.0],["2006-09-15",8.8645,9.0036,8.6907,8.934,80000.0],["2006-09-18",9.047,9.525,8.9949,9.2643,313000.0],["2006-09-19",9.299,9.4729,8.908,9.0818,119400.0],["2006-09-20",9.1252,9.2556,8.9862,9.0644,95000.0],["2006-09-21",9.2469,9.4381,8.9514,8.9688,86600.0],["2006-09-22",8.9514,8.9688,8.2562,8.4995,127200.0],["2006-09-25",8.6472,8.6907,8.2562,8.3431,38500.0],["2006-09-26",8.2822,8.543,8.2822,8.3952,22100.0],["2006-09-27",8.543,8.543,8.2562,8.2562,24900.0],["2006-09-28",8.3344,8.3344,7.5435,7.9781,108700.0],["2006-09-29",7.9954,8.2562,7.8129,8.0563,50200.0],["2006-10-02",8.1258,8.2562,8.0302,8.1693,54200.0],["2006-10-03",8.1258,8.1258,7.9694,8.0215,49900.0],["2006-10-04",8.0215,8.1171,8.0215,8.1084,29000.0],["2006-10-05",8.1258,8.543,8.1171,8.4647,37100.0],["2006-10-06",8.569,8.569,8.204,8.3691,16500.0],["2006-10-09",8.4995,8.5169,8.3431,8.5169,24500.0],["2006-10-10",8.7776,9.2904,8.6733,8.8993,88100.0],["2006-10-11",8.9775,8.9775,8.7602,8.7602,16700.0],["2006-10-12",8.8037,9.2817,8.8037,9.047,87200.0],["2006-10-13",9.0992,9.2208,9.0122,9.1426,29400.0],["2006-10-16",9.2817,9.4294,9.1078,9.3773,45700.0],["2006-10-17",9.3425,9.3425,9.1687,9.2208,19300.0],["2006-10-18",9.2208,9.273,8.9514,9.0644,26600.0],["2006-10-19",8.9514,9.1687,8.6994,9.1078,32500.0],["2006-10-20",8.9949,9.0644,8.8645,8.9949,8200.0],["2006-10-23",8.795,8.9253,8.6907,8.7341,31100.0],["2006-10-24",8.7776,8.795,8.6038,8.6212,29300.0],["2006-10-25",8.569,8.7689,8.3257,8.7689,42500.0],["2006-10-26",8.8645,8.8645,8.7863,8.795,13000.0],["2006-10-27",8.8558,8.9688,8.7342,8.8732,27900.0],["2006-10-30",8.9949,8.9949,8.7428,8.908,32600.0],["2006-10-31",8.8297,8.9862,8.5343,8.908,14400.0],["2006-11-01",8.9949,8.9949,8.5169,8.5603,38800.0],["2006-11-02",8.4995,8.6907,8.0389,8.569,60900.0],["2006-11-03",8.6559,8.6907,8.5603,8.6907,10000.0],["2006-11-06",8.7602,8.9949,8.7602,8.908,36100.0],["2006-11-07",8.9862,9.1687,8.908,9.1426,89000.0],["2006-11-08",9.2121,9.7162,9.0123,9.3338,218600.0],["2006-11-09",8.6907,8.8732,7.7347,7.9346,408000.0],["2006-11-10",7.7782,8.0823,7.5957,8.0737,151200.0],["2006-11-13",8.1432,8.2562,7.9259,7.9433,44500.0],["2006-11-14",7.8651,7.9607,7.8303,7.9607,39600.0],["2006-11-15",8.0823,8.1432,7.8825,7.9954,47900.0],["2006-11-16",8.0997,8.0997,7.9085,8.0737,31000.0],["2006-11-17",8.0737,8.1258,7.9085,8.0737,47000.0],["2006-11-20",7.9085,8.1171,7.839,7.9867,40100.0],["2006-11-21",7.9868,8.1084,7.8651,8.0823,40600.0],["2006-11-22",8.1084,8.1084,7.9433,8.065,33100.0],["2006-11-24",7.9259,7.9867,7.7782,7.8825,25400.0],["2006-11-27",7.8825,7.8825,7.6478,7.7695,68700.0],["2006-11-28",7.7695,7.8477,7.6478,7.8042,58000.0],["2006-11-29",7.9085,7.9085,7.6913,7.7782,40600.0],["2006-11-30",7.6044,7.8651,7.5522,7.7782,20000.0],["2006-12-01",7.8042,7.8651,7.7782,7.7782,78500.0],["2006-12-04",7.726,7.7869,7.5522,7.7347,42900.0],["2006-12-05",7.7347,7.8998,7.6478,7.8477,41400.0],["2006-12-06",7.9781,7.9781,7.8651,7.8825,7500.0],["2006-12-07",7.9433,7.952,7.8825,7.9085,14800.0],["2006-12-08",7.8651,7.952,7.8564,7.8912,67900.0],["2006-12-11",7.9433,7.952,7.8216,7.8477,25100.0],["2006-12-12",7.8477,7.952,7.8216,7.9172,19900.0],["2006-12-13",7.8651,8.0128,7.8651,7.9781,3800.0],["2006-12-14",7.9607,7.9607,7.8216,7.8477,23200.0],["2006-12-15",7.8564,7.8564,7.6478,7.7347,21500.0],["2006-12-18",7.8303,7.839,7.6217,7.7,27700.0],["2006-12-19",7.6913,7.7173,7.5001,7.6913,72300.0],["2006-12-20",7.5088,7.6913,7.0047,7.0568,132500.0],["2006-12-21",7.1351,7.3523,6.6049,7.3523,385000.0],["2006-12-22",7.3263,7.8303,7.3263,7.8216,106700.0],["2006-12-26",7.8998,7.9085,7.6565,7.7869,40400.0],["2006-12-27",7.587,7.7869,7.5088,7.7782,111300.0],["2006-12-28",7.6826,7.8825,7.6217,7.8825,144600.0],["2006-12-29",7.8998,7.9085,7.7,7.7956,81000.0],["2007-01-03",9.1774,9.386,8.2562,8.5603,357400.0],["2007-01-04",8.7689,8.8211,8.4734,8.6299,173100.0],["2007-01-05",8.6125,8.7255,8.5603,8.5951,97000.0],["2007-01-08",8.569,9.0992,8.4908,8.9775,110600.0],["2007-01-09",8.9949,9.047,8.7602,8.9949,48400.0],["2007-01-10",8.9949,9.0383,8.7863,8.908,60100.0],["2007-01-11",8.8645,9.0296,8.7168,8.8993,49200.0],["2007-01-12",9.0036,9.0036,8.6733,8.8906,69400.0],["2007-01-16",8.9514,9.6467,8.6386,9.638,249800.0],["2007-01-17",9.638,9.9943,9.5598,9.9508,170900.0],["2007-01-18",9.9508,10.1507,9.7857,9.8813,93500.0],["2007-01-19",9.9074,10.0725,9.8813,9.9943,47500.0],["2007-01-22",9.9943,11.5152,9.9943,11.2805,547000.0],["2007-01-23",11.3935,11.8541,11.1415,11.2979,320100.0],["2007-01-24",11.3848,11.3848,10.9068,11.3327,104900.0],["2007-01-25",11.2458,12.0627,11.2284,11.6542,189700.0],["2007-01-26",11.8541,11.8541,11.5586,11.6455,66500.0],["2007-01-29",11.7151,12.3669,11.5326,12.0974,141000.0],["2007-01-30",12.1496,12.1844,11.8367,12.0453,81800.0],["2007-01-31",12.0714,12.0714,11.8107,11.9845,59200.0],["2007-02-01",12.0105,12.0714,11.5673,11.6542,74600.0],["2007-02-02",11.6542,12.0627,11.576,12.054,84000.0],["2007-02-05",12.0714,13.1838,12.0714,12.9491,305500.0],["2007-02-06",13.0274,13.036,12.3234,12.6276,213300.0],["2007-02-07",12.9231,13.036,12.645,12.6537,89900.0],["2007-02-08",12.8448,13.036,12.4277,13.036,164600.0],["2007-02-09",13.0274,13.5488,12.8622,13.0013,184700.0],["2007-02-12",13.2794,13.2794,12.8188,12.9752,82000.0],["2007-02-13",12.9752,13.0187,12.0019,12.1235,191100.0],["2007-02-14",11.9584,12.8709,11.3935,12.7406,102100.0],["2007-02-15",12.8188,12.8188,12.28,12.5754,73700.0],["2007-02-16",12.8709,12.9578,12.4277,12.5667,39400.0],["2007-02-20",12.5407,12.8188,12.3408,12.8014,92700.0],["2007-02-21",12.8101,14.7829,12.8101,14.7394,530900.0],["2007-02-22",14.9306,15.4347,13.9051,14.4787,500200.0],["2007-02-23",14.6786,14.6786,13.7574,14.3049,124400.0],["2007-02-26",15.0088,15.6433,14.3049,15.0523,281400.0],["2007-02-27",14.9914,15.2,12.419,12.9231,388300.0],["2007-02-28",12.9839,14.1745,12.9578,13.7487,199400.0],["2007-03-01",13.7661,13.8008,13.036,13.6705,138800.0],["2007-03-02",13.2707,13.6531,13.0187,13.0187,78800.0],["2007-03-05",12.784,12.8014,12.3147,12.3147,170700.0],["2007-03-06",12.6015,13.0795,12.3495,13.036,164700.0],["2007-03-07",12.7666,13.262,12.7145,13.0274,88400.0],["2007-03-08",13.1316,14.5395,13.1316,13.3837,171100.0],["2007-03-09",13.5922,14.3396,13.5922,14.0702,151600.0],["2007-03-12",14.4092,14.4961,14.0789,14.4092,88000.0],["2007-03-13",14.4092,14.8611,14.1398,14.5917,208600.0],["2007-03-14",14.696,14.8524,13.6878,14.2788,122300.0],["2007-03-15",14.47,14.722,14.105,14.4874,117900.0],["2007-03-16",14.5135,14.8611,14.2527,14.2788,90700.0],["2007-03-19",14.7481,15.7649,14.4179,15.1826,256100.0],["2007-03-20",15.426,15.426,14.5135,14.5569,182500.0],["2007-03-21",14.5569,14.8437,14.5135,14.7742,111200.0],["2007-03-22",15.0349,15.5737,14.8698,15.3999,130800.0],["2007-03-23",13.2533,13.262,11.9149,12.6971,891500.0],["2007-03-26",13.3228,13.3228,12.4711,12.6537,251500.0],["2007-03-27",12.7927,13.036,12.532,12.9491,230400.0],["2007-03-28",12.8014,13.627,12.8014,12.9926,328400.0],["2007-03-29",13.2707,13.514,10.4462,10.9503,838600.0],["2007-03-30",10.5592,10.9503,9.8466,10.8547,975300.0],["2007-04-02",10.9155,11.2892,10.4462,10.7069,324200.0],["2007-04-03",10.6896,11.576,10.6896,11.4283,286100.0],["2007-04-04",11.4196,11.941,11.0893,11.7324,201600.0],["2007-04-05",11.7498,12.6015,11.7498,12.5754,261100.0],["2007-04-09",12.6971,12.9926,12.4711,12.8622,212700.0],["2007-04-10",12.9404,13.1056,12.1757,12.2104,262200.0],["2007-04-11",12.2539,12.6363,12.2365,12.3842,137200.0],["2007-04-12",11.2718,12.2886,10.959,12.1148,364100.0],["2007-04-13",11.8628,12.4798,11.7064,12.0453,130000.0],["2007-04-16",12.0888,12.1844,11.6282,11.7151,129200.0],["2007-04-17",11.689,12.2365,11.6716,11.8367,225200.0],["2007-04-18",12.2278,12.2278,11.7498,12.2104,119400.0],["2007-04-19",12.2017,12.2017,11.8454,12.0888,77800.0],["2007-04-20",12.3147,12.3234,11.6629,11.8454,121700.0],["2007-04-23",11.9323,12.3147,11.6455,12.2278,118300.0],["2007-04-24",12.3756,12.5494,12.0888,12.3234,91700.0],["2007-04-25",12.4364,12.4364,11.9671,12.3669,93300.0],["2007-04-26",12.3755,12.3755,12.0192,12.1496,73100.0],["2007-04-27",12.1061,12.1844,11.9584,12.1061,40400.0],["2007-04-30",12.1757,12.5233,12.1148,12.2104,85800.0],["2007-05-01",12.2539,12.3756,11.7759,12.0019,62300.0],["2007-05-02",12.0801,12.1844,11.8193,11.9149,122700.0],["2007-05-03",11.8889,12.3321,11.7846,11.9845,54500.0],["2007-05-04",12.1496,12.3495,11.1415,11.802,302300.0],["2007-05-07",11.6282,11.7759,11.4543,11.689,126200.0],["2007-05-08",11.7324,11.8367,10.8112,10.9155,275800.0],["2007-05-09",11.2718,11.3848,10.4201,10.6548,685100.0],["2007-05-10",10.8808,11.2197,10.0117,10.3419,459200.0],["2007-05-11",10.4201,10.5505,10.1073,10.4462,273200.0],["2007-05-14",10.4462,10.594,9.8726,10.0291,366000.0],["2007-05-15",9.89,10.0204,9.6206,9.7857,924700.0],["2007-05-16",9.7857,9.7857,9.4729,9.6554,407900.0],["2007-05-17",9.6641,10.1247,9.5598,9.9943,352800.0],["2007-05-18",10.0899,10.5244,9.8031,10.3941,530100.0],["2007-05-21",10.3941,10.3941,9.8552,9.9335,269000.0],["2007-05-22",10.2116,10.2376,9.9856,10.0986,262000.0],["2007-05-23",10.142,10.7678,10.142,10.5157,578600.0],["2007-05-24",10.481,10.481,9.9595,10.0378,132400.0],["2007-05-25",10.2203,10.9503,10.2203,10.8981,318000.0],["2007-05-29",10.9068,10.9155,10.5505,10.6982,158700.0],["2007-05-30",10.6722,10.6722,10.3941,10.4375,143300.0],["2007-05-31",10.5071,10.7678,10.4288,10.6026,151800.0],["2007-06-01",10.733,11.3414,10.6635,11.2023,309400.0],["2007-06-04",11.1241,11.5412,10.9677,11.2545,292500.0],["2007-06-05",11.2979,11.2979,10.9503,11.0285,94800.0],["2007-06-06",10.9503,11.1154,10.5331,10.5766,113100.0],["2007-06-07",10.6026,10.6026,10.3419,10.4028,88700.0],["2007-06-08",10.6374,10.6374,10.2376,10.2985,90700.0],["2007-06-11",10.5679,10.5679,10.3419,10.4115,80900.0],["2007-06-12",10.4984,10.507,9.9943,10.2463,98200.0],["2007-06-13",10.255,10.5592,10.255,10.4636,88300.0],["2007-06-14",10.4201,10.5592,10.3506,10.4984,66800.0],["2007-06-15",10.5679,10.6374,10.4115,10.4201,39800.0],["2007-06-18",10.5157,10.5679,10.3941,10.5244,94000.0],["2007-06-19",10.4549,10.5071,10.3506,10.4549,93700.0],["2007-06-20",10.4723,10.5505,10.4028,10.5244,107800.0],["2007-06-21",10.5331,10.6026,10.4288,10.5418,85900.0],["2007-06-22",10.5331,10.5505,10.2203,10.2985,91000.0],["2007-06-25",10.3854,10.6374,10.2985,10.4723,98900.0],["2007-06-26",10.481,10.5679,10.1334,10.1507,67500.0],["2007-06-27",10.0725,10.0986,9.777,9.7857,59100.0],["2007-06-28",9.8118,9.9856,9.6206,9.8813,66200.0],["2007-06-29",9.8726,10.1247,9.8292,9.9769,75000.0],["2007-07-02",9.9682,10.1681,9.751,10.0464,90200.0],["2007-07-03",10.0291,10.3419,10.0291,10.3072,120200.0],["2007-07-05",10.3941,10.3941,10.0204,10.1768,135900.0],["2007-07-06",10.1681,10.1855,9.8552,9.8552,72800.0],["2007-07-09",9.8292,10.3072,9.8205,9.9595,128200.0],["2007-07-10",10.003,10.7678,9.9508,10.4549,238500.0],["2007-07-11",10.5679,10.62,10.2985,10.5331,104800.0],["2007-07-12",10.6461,11.4804,10.5592,11.3935,296600.0],["2007-07-13",11.2979,11.4456,10.9416,11.1415,112600.0],["2007-07-16",11.2979,11.2979,10.733,10.8373,91400.0],["2007-07-17",10.8373,11.1675,10.6635,11.1067,142000.0],["2007-07-18",11.0372,11.0806,10.6461,11.0546,67600.0],["2007-07-19",11.0633,11.5586,10.9677,11.1936,205900.0],["2007-07-20",11.1328,11.3066,10.733,11.0633,74900.0],["2007-07-23",11.0806,11.6455,11.0198,11.5586,237600.0],["2007-07-24",11.5586,11.5586,11.1241,11.1675,130700.0],["2007-07-25",11.2979,11.2979,10.3159,10.4897,203300.0],["2007-07-26",10.4897,10.4897,9.6641,9.7423,197200.0],["2007-07-27",9.751,10.1594,9.2034,9.9074,186000.0],["2007-07-30",10.0899,10.1681,9.6641,10.0464,108000.0],["2007-07-31",9.9943,10.1334,9.7162,9.9769,105300.0],["2007-08-01",9.9248,10.3332,9.5598,10.003,133700.0],["2007-08-02",10.003,10.368,9.8031,10.368,134200.0],["2007-08-03",10.255,10.481,9.8639,10.003,112000.0],["2007-08-06",10.1507,10.3419,9.6554,10.1334,164900.0],["2007-08-07",9.9682,10.2029,9.7162,10.1507,85700.0],["2007-08-08",10.0899,11.5586,10.0899,11.0806,627800.0],["2007-08-09",11.3848,12.0453,11.0285,11.3587,365300.0],["2007-08-10",11.4283,11.4804,9.6467,10.2289,523600.0],["2007-08-13",10.3419,10.8808,10.142,10.7504,94700.0],["2007-08-14",10.8373,10.8547,10.0812,10.3767,153200.0],["2007-08-15",10.3506,10.481,10.0986,10.2029,67700.0],["2007-08-16",10.1333,10.1333,9.2643,9.7336,182100.0],["2007-08-17",9.6554,10.8981,9.6554,10.2898,137700.0],["2007-08-20",10.4201,10.4288,10.1855,10.3332,158300.0],["2007-08-21",10.3767,10.6461,10.2463,10.3941,87600.0],["2007-08-22",10.4201,10.4462,10.2376,10.4375,126600.0],["2007-08-23",10.4723,10.6635,10.255,10.255,66800.0],["2007-08-24",10.3332,10.8025,10.1681,10.7243,108200.0],["2007-08-27",10.6722,10.9937,10.6722,10.7765,130000.0],["2007-08-28",10.7765,10.9242,10.6982,10.846,85000.0],["2007-08-29",10.8547,10.8808,10.4984,10.8634,73000.0],["2007-08-30",10.7417,11.2284,10.733,11.1067,80100.0],["2007-08-31",11.211,11.2545,10.8634,10.9937,74200.0],["2007-09-04",10.9242,11.5065,10.9242,11.4109,102400.0],["2007-09-05",11.2979,11.3935,11.1415,11.2458,25500.0],["2007-09-06",11.2197,11.3935,10.8981,11.3761,33100.0],["2007-09-07",11.2023,11.3674,10.6027,10.7069,60900.0],["2007-09-10",10.9416,11.2545,10.6896,10.9068,59700.0],["2007-09-11",10.985,11.1328,10.8373,11.0546,71600.0],["2007-09-12",10.985,11.3848,10.959,11.3066,65100.0],["2007-09-13",11.4543,11.4543,11.1675,11.2371,42200.0],["2007-09-14",11.211,11.4543,10.9329,11.3848,86400.0],["2007-09-17",11.324,11.7238,11.0806,11.7238,87600.0],["2007-09-18",11.7324,11.9323,11.5847,11.9323,102100.0],["2007-09-19",12.054,12.1496,11.8976,11.9932,141500.0],["2007-09-20",11.9149,11.9149,11.5412,11.7498,119200.0],["2007-09-21",11.9063,13.6444,11.7759,13.5836,395800.0],["2007-09-24",13.514,14.1137,13.3055,13.7487,227800.0],["2007-09-25",13.6357,13.6444,12.9057,13.0534,185300.0],["2007-09-26",13.0795,13.4011,13.0447,13.1751,103200.0],["2007-09-27",13.2099,13.7226,13.149,13.7226,74200.0],["2007-09-28",13.9051,14.1224,13.0795,13.2794,159300.0],["2007-10-01",13.2446,14.1571,13.2446,13.5662,83000.0],["2007-10-02",13.6183,13.7748,13.0969,13.149,127100.0],["2007-10-03",13.0447,13.0621,12.3147,12.4625,162300.0],["2007-10-04",12.4364,13.0795,12.2104,12.9144,124900.0],["2007-10-05",13.0013,13.6878,12.7753,12.7753,119200.0],["2007-10-08",12.897,13.1143,12.7753,13.0708,72900.0],["2007-10-09",13.0621,13.3402,12.671,13.0274,161100.0],["2007-10-10",12.9752,13.036,12.8709,12.9057,149000.0],["2007-10-11",12.9491,13.1143,11.9584,12.0366,239600.0],["2007-10-12",12.0453,13.036,12.0105,12.8362,103900.0],["2007-10-15",13.01,13.0795,12.8101,13.0621,122400.0],["2007-10-16",12.9318,13.0795,12.4451,12.4451,239000.0],["2007-10-17",12.6102,13.3489,12.6102,12.8883,148300.0],["2007-10-18",12.8796,13.036,12.8709,13.0013,89900.0],["2007-10-19",12.9318,12.9318,12.1148,12.2539,79800.0],["2007-10-22",12.167,13.036,12.0019,12.5841,104200.0],["2007-10-23",12.8014,13.2099,12.5841,13.0013,73100.0],["2007-10-24",12.9231,12.9231,12.167,12.6884,104600.0],["2007-10-25",12.7666,12.9926,12.5667,12.8014,72900.0],["2007-10-26",12.9926,12.9926,12.4972,12.8275,44900.0],["2007-10-29",12.8796,13.3402,12.6971,12.784,104400.0],["2007-10-30",12.6884,12.7319,12.2626,12.3234,66500.0],["2007-10-31",12.6363,13.0274,12.3234,12.6537,121000.0],["2007-11-01",12.4972,12.6884,12.167,12.4625,69400.0],["2007-11-02",12.7319,13.1838,12.419,13.0534,116000.0],["2007-11-05",12.9318,13.2099,12.5146,12.6015,146900.0],["2007-11-06",12.7753,12.9926,12.2278,12.6884,96600.0],["2007-11-07",12.6015,12.6102,12.2713,12.4885,74100.0],["2007-11-08",12.6884,12.6884,11.5065,11.8367,182800.0],["2007-11-09",11.9063,12.4103,11.6803,11.802,141200.0],["2007-11-12",11.8193,12.3842,11.0546,11.2284,249700.0],["2007-11-13",11.2284,11.6803,11.1675,11.463,148600.0],["2007-11-14",11.5934,12.1322,11.463,11.5586,88000.0],["2007-11-15",11.5673,11.941,11.4109,11.6108,83800.0],["2007-11-16",11.6977,11.6977,11.1502,11.2979,51200.0],["2007-11-19",11.463,11.463,10.4375,10.6461,99500.0],["2007-11-20",10.6722,11.0633,9.7336,9.8379,155400.0],["2007-11-21",9.7597,9.8726,8.8211,8.8993,283900.0],["2007-11-23",8.9862,9.751,8.9862,9.5163,85500.0],["2007-11-26",9.5598,9.7597,9.0383,9.0731,78100.0],["2007-11-27",9.1426,9.3077,8.9949,9.2904,61300.0],["2007-11-28",9.386,9.7249,9.2208,9.6293,67400.0],["2007-11-29",9.7249,10.2985,9.638,9.7423,91900.0],["2007-11-30",9.89,10.3767,9.89,10.0725,122200.0],["2007-12-03",10.0638,10.2463,10.0638,10.142,98900.0],["2007-12-04",10.0899,10.116,9.8379,9.8466,30600.0],["2007-12-05",9.8466,10.2116,9.8466,10.003,72100.0],["2007-12-06",10.0378,10.0986,9.6988,9.9769,121900.0],["2007-12-07",9.9943,9.9943,9.7596,9.8031,63300.0],["2007-12-10",9.8031,9.8552,9.4729,9.7597,105300.0],["2007-12-11",9.8031,9.9682,9.6032,9.751,155200.0],["2007-12-12",9.9074,10.2116,9.0123,9.0818,163100.0],["2007-12-13",9.0123,9.2295,8.795,8.9949,72900.0],["2007-12-14",9.2556,9.2556,8.8037,8.9949,65300.0],["2007-12-17",8.9775,8.9775,8.4734,8.7081,104800.0],["2007-12-18",8.8297,8.8297,8.3431,8.5169,47800.0],["2007-12-19",8.543,9.1687,8.3431,9.16,306100.0],["2007-12-20",9.2556,9.2556,8.9427,9.0731,76500.0],["2007-12-21",9.2556,9.386,9.0905,9.386,57800.0],["2007-12-24",9.4033,9.777,9.4033,9.5945,34800.0],["2007-12-26",9.5945,9.8205,9.4555,9.6641,77900.0],["2007-12-27",9.6901,9.8379,9.386,9.5424,125800.0],["2007-12-28",9.5337,9.7336,9.5163,9.5945,70400.0],["2007-12-31",9.5598,9.6814,9.4555,9.5424,99800.0],["2008-01-02",9.4989,9.7336,9.3077,9.6032,151400.0],["2008-01-03",9.5685,9.8639,9.4381,9.751,74100.0],["2008-01-04",9.6032,9.7423,9.299,9.5858,94600.0],["2008-01-07",9.6467,9.7162,9.3946,9.5337,64200.0],["2008-01-08",9.7249,10.1507,9.6814,9.9074,128100.0],["2008-01-09",10.003,10.0291,9.2556,9.2556,79500.0],["2008-01-10",9.2556,9.3773,8.091,8.5082,250400.0],["2008-01-11",8.4647,8.5169,8.2214,8.2388,100400.0],["2008-01-14",8.3952,8.4647,8.0997,8.2301,173100.0],["2008-01-15",8.0823,8.2562,8.0823,8.1866,132100.0],["2008-01-16",8.091,8.1606,7.8912,8.0389,65700.0],["2008-01-17",8.1345,8.2301,7.9172,8.0041,144200.0],["2008-01-18",8.0389,8.1779,7.8912,7.9781,93900.0],["2008-01-22",7.4305,7.5957,6.7527,7.587,412800.0],["2008-01-23",7.3871,7.726,7.0742,7.5348,71900.0],["2008-01-24",7.5435,7.7695,7.4219,7.7434,44100.0],["2008-01-25",7.8216,7.9607,7.7782,7.8912,43500.0],["2008-01-28",7.9259,7.9607,7.7434,7.7956,52700.0],["2008-01-29",7.8825,8.204,7.8825,7.9607,110100.0],["2008-01-30",7.9607,8.2127,7.9607,7.9954,160400.0],["2008-01-31",7.9085,8.2301,7.9085,8.0997,34000.0],["2008-02-01",8.204,8.8993,8.204,8.7515,104200.0],["2008-02-04",8.7776,8.8645,8.7081,8.8211,29800.0],["2008-02-05",8.6646,8.7689,8.3431,8.3431,30900.0],["2008-02-06",8.3778,8.6994,8.2127,8.2127,30600.0],["2008-02-07",8.1171,8.4387,8.1171,8.1519,41400.0],["2008-02-08",8.1258,8.1606,7.8825,7.8825,59100.0],["2008-02-11",7.8998,8.1693,7.8998,8.1258,30400.0],["2008-02-12",8.1519,8.2735,7.8651,8.0389,135300.0],["2008-02-13",8.1171,8.2127,8.0389,8.1693,44900.0],["2008-02-14",8.1953,8.2996,8.0823,8.0823,53100.0],["2008-02-15",8.065,8.1171,7.9781,8.0563,29800.0],["2008-02-19",8.204,8.204,7.7782,7.839,46200.0],["2008-02-20",7.8216,8.1084,7.7956,7.9954,71900.0],["2008-02-21",8.1171,8.3257,7.8998,8.1084,128500.0],["2008-02-22",8.0823,8.1432,7.8651,7.9346,77200.0],["2008-02-25",7.8912,8.4734,7.8912,8.2127,71600.0],["2008-02-26",8.1258,8.3083,8.0128,8.1866,89300.0],["2008-02-27",8.0997,8.1953,7.9954,8.1519,47700.0],["2008-02-28",8.1519,8.204,8.0476,8.1171,42800.0],["2008-02-29",8.0302,8.4908,7.9085,7.9172,64500.0],["2008-03-03",7.8998,7.9867,7.6391,7.7434,39600.0],["2008-03-04",7.7608,7.7782,7.1264,7.1351,121300.0],["2008-03-05",7.1785,7.4219,7.0916,7.109,101800.0],["2008-03-06",7.0395,7.1003,6.857,6.883,34200.0],["2008-03-07",6.8048,6.9439,6.5615,6.8917,121300.0],["2008-03-10",6.7961,6.8309,6.2921,6.2921,143000.0],["2008-03-11",6.4659,6.5354,6.1356,6.2312,108900.0],["2008-03-12",6.6397,7.0916,6.2747,7.0829,144700.0],["2008-03-13",7.0134,7.0395,6.631,6.9265,68100.0],["2008-03-14",6.9526,6.9526,6.1878,6.266,77100.0],["2008-03-17",6.1269,6.8396,5.8836,6.7266,152600.0],["2008-03-18",6.8222,6.8656,6.379,6.7787,32400.0],["2008-03-19",6.7701,6.7874,6.3355,6.3703,37500.0],["2008-03-20",6.3529,6.4572,5.7706,5.8836,139200.0],["2008-03-24",5.9097,6.518,5.7793,5.8836,182300.0],["2008-03-25",5.9184,6.6918,5.8315,6.6918,457000.0],["2008-03-26",6.6397,6.8309,6.4137,6.8135,53900.0],["2008-03-27",6.857,6.8656,6.6571,6.8048,55800.0],["2008-03-28",6.7961,6.8222,6.4746,6.744,41600.0],["2008-03-31",6.9526,7.5783,6.9439,7.4045,151600.0],["2008-04-01",7.4827,8.1953,7.4045,7.8738,112700.0],["2008-04-02",7.9954,8.204,7.5957,7.8998,100100.0],["2008-04-03",7.9172,8.3344,7.8216,8.2475,40700.0],["2008-04-04",8.2996,8.2996,7.9259,8.1258,74300.0],["2008-04-07",8.204,8.204,7.9954,8.1432,58500.0],["2008-04-08",8.0563,8.2475,7.8216,7.9867,56400.0],["2008-04-09",7.9433,8.2127,7.8477,7.9433,40200.0],["2008-04-10",7.8564,7.952,7.6131,7.8216,56000.0],["2008-04-11",7.7782,7.8912,7.6739,7.8912,38400.0],["2008-04-14",7.8303,7.8912,7.6652,7.7,45100.0],["2008-04-15",7.7782,8.065,7.6478,8.0215,49600.0],["2008-04-16",8.1258,8.2127,7.8651,8.091,79400.0],["2008-04-17",8.1171,8.1171,7.6913,7.6913,87900.0],["2008-04-18",7.7521,8.0302,7.7521,7.8216,32000.0],["2008-04-21",7.9172,8.0128,7.7521,7.8998,57500.0],["2008-04-22",7.8303,7.9781,7.8129,7.839,22400.0],["2008-04-23",7.8042,7.8564,7.5175,7.7,58700.0],["2008-04-24",7.7434,7.8825,7.5088,7.613,40200.0],["2008-04-25",7.726,7.7434,7.0047,7.0655,141100.0],["2008-04-28",7.109,7.4132,7.0134,7.4132,71100.0],["2008-04-29",7.3002,7.3784,7.0829,7.1177,69800.0],["2008-04-30",7.0568,7.2567,7.0568,7.2567,30000.0],["2008-05-01",7.2307,7.7,7.0568,7.4566,73900.0],["2008-05-02",7.6391,7.6391,7.1872,7.361,33100.0],["2008-05-05",7.2915,8.0302,7.2741,7.8303,99700.0],["2008-05-06",8.1084,8.1084,7.5435,7.8216,44100.0],["2008-05-07",7.7695,7.9607,7.6913,7.7086,89300.0],["2008-05-08",7.0916,7.0916,6.3181,6.4311,426200.0],["2008-05-09",6.4919,6.9526,6.4311,6.5093,175700.0],["2008-05-12",6.5528,6.9004,6.3877,6.5441,112000.0],["2008-05-13",6.5702,6.8917,6.5702,6.7874,50800.0],["2008-05-14",6.8309,6.8917,6.4485,6.518,110000.0],["2008-05-15",6.5006,6.6397,6.4137,6.5093,52900.0],["2008-05-16",6.6136,6.7701,6.4833,6.6049,201400.0],["2008-05-19",6.6484,6.6484,6.2312,6.3094,128900.0],["2008-05-20",6.3442,6.5441,6.1443,6.379,98900.0],["2008-05-21",6.3529,6.5267,6.1878,6.2486,60500.0],["2008-05-22",6.3703,6.3877,6.2312,6.2486,74500.0],["2008-05-23",6.3008,6.3442,6.04,6.0748,66000.0],["2008-05-27",6.1096,6.1965,6.0835,6.1356,63600.0],["2008-05-28",6.1704,6.2486,6.0487,6.0661,89800.0],["2008-05-29",6.04,6.1443,5.9531,5.9879,81700.0],["2008-05-30",5.9705,6.0313,5.5186,5.5186,149900.0],["2008-06-02",5.6576,5.9879,5.3882,5.4404,119000.0],["2008-06-03",5.4751,5.7185,5.4491,5.5447,76200.0],["2008-06-04",5.562,5.6403,5.3448,5.4751,55900.0],["2008-06-05",5.5881,5.5881,5.3882,5.5447,198500.0],["2008-06-06",5.4925,5.562,5.4143,5.4317,89200.0],["2008-06-09",5.4578,5.4578,5.3795,5.4143,40800.0],["2008-06-10",5.4143,5.4578,5.3969,5.4143,49000.0],["2008-06-11",5.4491,5.4491,5.3013,5.3187,27500.0],["2008-06-12",5.3361,5.7098,5.3013,5.3448,407300.0],["2008-06-13",5.3361,5.4056,5.2839,5.3535,27400.0],["2008-06-16",5.3882,5.4664,5.2926,5.3882,92400.0],["2008-06-17",5.423,5.5447,5.2926,5.3882,61300.0],["2008-06-18",5.4491,5.5707,5.4317,5.4491,61000.0],["2008-06-19",5.4751,5.5099,5.3448,5.3708,43200.0],["2008-06-20",5.3882,5.4056,5.1014,5.2144,115900.0],["2008-06-23",5.2057,5.2144,4.7538,4.8842,143700.0],["2008-06-24",4.8842,4.8842,4.6582,4.7277,162100.0],["2008-06-25",4.7799,4.9276,4.7625,4.832,79500.0],["2008-06-26",4.7799,4.9189,4.5192,4.5192,143600.0],["2008-06-27",4.5452,4.6495,4.3453,4.6495,74500.0],["2008-06-30",4.693,5.1188,4.6148,5.1188,79500.0],["2008-07-01",5.1275,5.1275,4.7799,4.945,94900.0],["2008-07-02",4.9798,5.1536,4.9798,5.0841,46200.0],["2008-07-03",5.058,5.1362,4.8233,4.9276,25000.0],["2008-07-07",4.9102,5.0406,4.6495,4.6582,28800.0],["2008-07-08",4.6234,4.693,4.5105,4.6234,45500.0],["2008-07-09",4.6582,5.2579,4.6582,5.1275,53900.0],["2008-07-10",5.1623,5.1623,4.8668,5.0232,52600.0],["2008-07-11",4.8755,5.0667,4.719,4.7364,35300.0],["2008-07-14",4.7364,4.7451,4.4757,4.6321,31700.0],["2008-07-15",4.4236,4.5192,4.2671,4.4409,110400.0],["2008-07-16",4.4149,4.5974,4.2584,4.5452,69300.0],["2008-07-17",4.6408,4.7277,4.4757,4.6321,31900.0],["2008-07-18",4.6669,4.6669,4.4583,4.5713,20700.0],["2008-07-21",4.6495,4.8581,4.5713,4.7973,37600.0],["2008-07-22",4.7625,5.0319,4.7017,4.9971,36600.0],["2008-07-23",5.0319,5.3969,5.0145,5.3622,127600.0],["2008-07-24",5.3622,5.4317,5.2405,5.3535,104500.0],["2008-07-25",5.3448,5.6055,5.3448,5.4838,35100.0],["2008-07-28",5.5099,5.5447,5.2144,5.2492,37100.0],["2008-07-29",5.2666,5.31,5.0319,5.0319,45500.0],["2008-07-30",5.1362,5.3795,4.9363,5.0667,25100.0],["2008-07-31",5.0841,5.5012,4.9363,5.2057,66200.0],["2008-08-01",5.3969,5.3969,5.0754,5.1362,37400.0],["2008-08-04",5.0232,5.0232,4.8755,5.0058,32300.0],["2008-08-05",4.9189,5.1275,4.7712,5.058,59600.0],["2008-08-06",5.1014,5.4751,5.1014,5.423,63700.0],["2008-08-07",5.2144,5.3448,4.1802,4.5626,308400.0],["2008-08-08",4.58,4.7712,4.354,4.58,133500.0],["2008-08-11",4.5452,4.6061,4.4323,4.4409,70200.0],["2008-08-12",4.5539,4.5539,4.3106,4.3367,39900.0],["2008-08-13",4.3627,4.4062,3.9369,4.0412,93100.0],["2008-08-14",4.0412,4.5626,4.0412,4.2237,59500.0],["2008-08-15",4.1976,4.3714,4.0499,4.3453,79600.0],["2008-08-18",4.3714,4.3801,4.1455,4.1542,35500.0],["2008-08-19",4.1628,4.3193,4.0499,4.1628,116800.0],["2008-08-20",4.2411,4.3453,4.1368,4.1542,155200.0],["2008-08-21",4.1542,4.1542,4.0499,4.0499,78000.0],["2008-08-22",4.1194,4.2498,4.0846,4.1542,86500.0],["2008-08-25",4.1715,4.1889,3.963,3.9716,53900.0],["2008-08-26",3.9282,4.1715,3.8761,3.963,68200.0],["2008-08-27",3.9977,4.0499,3.9282,4.0325,51300.0],["2008-08-28",4.0238,4.1281,4.0064,4.102,54400.0],["2008-08-29",4.1194,4.1802,3.9543,4.1368,46600.0],["2008-09-02",4.2063,4.215,3.9021,4.1715,105400.0],["2008-09-03",4.1281,4.1889,4.102,4.1802,65800.0],["2008-09-04",4.2237,4.5539,4.1889,4.328,108600.0],["2008-09-05",4.4496,4.5192,4.215,4.2671,40000.0],["2008-09-08",4.3019,4.5018,4.0672,4.2758,43800.0],["2008-09-09",4.215,4.2584,4.0846,4.1194,26300.0],["2008-09-10",4.2063,4.3627,4.1368,4.1715,56700.0],["2008-09-11",4.1542,4.1802,4.0325,4.1802,20300.0],["2008-09-12",4.102,4.102,4.0412,4.0412,19500.0],["2008-09-15",3.9803,4.0412,3.9108,3.9282,23100.0],["2008-09-16",3.9108,3.9456,3.5719,3.9456,36400.0],["2008-09-17",3.85,3.9543,3.6153,3.6935,90700.0],["2008-09-18",3.6935,3.9803,3.5719,3.6501,74200.0],["2008-09-19",3.5371,3.8674,3.5371,3.8065,125800.0],["2008-09-22",3.7544,3.8239,3.6935,3.7196,31200.0],["2008-09-23",3.7631,4.0586,3.7631,3.9543,46200.0],["2008-09-24",4.1281,4.1281,3.7196,3.8239,28600.0],["2008-09-25",3.876,3.9195,3.6935,3.6935,39500.0],["2008-09-26",3.5979,3.6762,3.5197,3.6153,61400.0],["2008-09-29",3.5284,3.5719,3.1982,3.3459,57900.0],["2008-09-30",3.3025,3.4676,3.1286,3.4415,91400.0],["2008-10-01",3.4415,3.6414,3.4415,3.5719,64200.0],["2008-10-02",3.6066,3.6066,3.372,3.485,71200.0],["2008-10-03",3.5024,3.5284,3.372,3.4328,70400.0],["2008-10-06",3.3372,3.3372,2.894,2.9896,61300.0],["2008-10-07",2.9635,3.1808,2.6941,2.7028,26100.0],["2008-10-08",2.6333,2.6767,1.9641,2.5464,221700.0],["2008-10-09",2.6333,2.6333,2.1292,2.3899,2072800.0],["2008-10-10",2.2683,2.303,2.0336,2.0597,180500.0],["2008-10-13",2.1814,2.4942,2.1814,2.3986,248900.0],["2008-10-14",2.3986,3.3633,2.3899,3.1895,167500.0],["2008-10-15",3.2156,3.2851,2.9114,2.9722,143300.0],["2008-10-16",2.8766,2.9548,2.6333,2.8766,114100.0],["2008-10-17",2.8679,3.007,2.1292,2.9635,350400.0],["2008-10-20",3.0331,3.1982,2.9027,2.9375,91300.0],["2008-10-21",3.0417,3.0417,2.8853,2.9375,59000.0],["2008-10-22",2.9027,2.9027,2.6159,2.6594,26200.0],["2008-10-23",2.9114,2.9114,2.4334,2.5724,34800.0],["2008-10-24",2.303,2.5551,2.2683,2.5203,17400.0],["2008-10-27",2.4247,2.4942,2.3465,2.3726,19700.0],["2008-10-28",2.3812,2.4247,2.2161,2.2857,100700.0],["2008-10-29",2.2596,2.416,2.0771,2.3726,153900.0],["2008-10-30",2.4073,2.4508,2.0423,2.2943,179800.0],["2008-10-31",2.2422,2.4334,2.2161,2.4334,16300.0],["2008-11-03",2.4682,2.7723,2.4421,2.7028,44100.0],["2008-11-04",2.7723,2.8245,2.7028,2.781,27600.0],["2008-11-05",2.8245,2.9288,2.6854,2.7463,45900.0],["2008-11-06",2.6159,2.6159,1.9902,2.1553,312400.0],["2008-11-07",2.1727,2.1727,1.912,2.0162,120500.0],["2008-11-10",2.0076,2.2422,1.8424,1.8424,94900.0],["2008-11-11",1.8337,1.8424,1.5296,1.6947,202500.0],["2008-11-12",1.6165,1.6165,1.3905,1.4774,130700.0],["2008-11-13",1.4427,1.8337,1.4079,1.6425,47900.0],["2008-11-14",1.5643,1.8511,1.5643,1.7468,38600.0],["2008-11-17",1.7381,1.8077,1.7121,1.7642,26100.0],["2008-11-18",1.7468,1.8077,1.5991,1.6947,100800.0],["2008-11-19",1.6947,1.7294,1.6165,1.6599,30700.0],["2008-11-20",1.5817,1.5904,1.434,1.4427,66800.0],["2008-11-21",1.5035,1.7642,1.434,1.7381,67600.0],["2008-11-24",2.1466,2.1466,1.8337,1.912,39600.0],["2008-11-25",1.9815,1.9815,1.8424,1.8424,9100.0],["2008-11-26",1.686,2.0423,1.686,1.9033,32100.0],["2008-11-28",1.8685,1.9641,1.8598,1.8946,3700.0],["2008-12-01",1.8424,1.8424,1.7208,1.7208,20300.0],["2008-12-02",1.7903,1.9989,1.7729,1.9554,16500.0],["2008-12-03",1.799,1.9815,1.7816,1.9033,83700.0],["2008-12-04",1.912,2.1814,1.912,2.0249,47900.0],["2008-12-05",2.0336,2.1553,1.9989,1.9989,94900.0],["2008-12-08",1.9989,2.1727,1.9206,2.1379,64200.0],["2008-12-09",1.9641,2.3639,1.9641,2.0162,15500.0],["2008-12-10",2.051,2.1292,2.0423,2.0858,18000.0],["2008-12-11",2.164,2.2074,2.0336,2.1031,61000.0],["2008-12-12",2.0336,2.0858,1.8859,1.9989,81700.0],["2008-12-15",1.9641,1.9989,1.912,1.9641,35700.0],["2008-12-16",1.9293,2.0423,1.9206,2.0162,21600.0],["2008-12-17",2.0597,2.2596,2.0597,2.2509,31000.0],["2008-12-18",2.2074,2.3204,2.1118,2.1118,15300.0],["2008-12-19",2.0684,2.3117,2.0423,2.3117,23500.0],["2008-12-22",2.3204,2.3204,2.0597,2.1987,65100.0],["2008-12-23",2.1727,2.1727,2.1205,2.1379,32200.0],["2008-12-24",2.1727,2.1727,1.9815,2.1727,16400.0],["2008-12-26",2.1553,2.2161,2.0945,2.1553,16700.0],["2008-12-29",2.1031,2.1727,2.0858,2.1379,41000.0],["2008-12-30",2.0945,2.303,2.0945,2.1727,16900.0],["2008-12-31",2.1031,2.2509,2.1031,2.1031,77700.0],["2009-01-02",2.2596,2.2596,2.1292,2.2161,6100.0],["2009-01-05",2.1727,2.3291,2.1727,2.3204,21600.0],["2009-01-06",2.2857,2.5551,2.2857,2.5377,42600.0],["2009-01-07",2.5203,2.5811,2.1727,2.1727,80200.0],["2009-01-08",2.1292,2.4768,2.1292,2.4768,41300.0],["2009-01-09",2.5811,2.5985,2.4334,2.4682,19000.0],["2009-01-12",2.4768,2.4942,2.2596,2.3639,17900.0],["2009-01-13",2.2422,2.3899,2.2422,2.2596,27700.0],["2009-01-14",2.2596,2.3117,1.9728,2.0684,30600.0],["2009-01-15",2.0858,2.2422,2.0858,2.2422,16500.0],["2009-01-16",2.2074,2.2074,2.1553,2.1814,1500.0],["2009-01-20",2.1031,2.2509,1.9293,2.1292,30900.0],["2009-01-21",2.0858,2.2596,2.0336,2.2596,39300.0],["2009-01-22",2.1553,2.1553,1.9728,1.9989,14900.0],["2009-01-23",1.9206,2.0336,1.912,1.9641,30100.0],["2009-01-26",1.9467,2.0162,1.938,2.0162,51200.0],["2009-01-27",1.9728,2.0684,1.9206,2.0597,49400.0],["2009-01-28",2.0423,2.1466,1.9989,2.0858,33000.0],["2009-01-29",1.9989,2.051,1.9641,2.0249,26500.0],["2009-01-30",1.9728,2.0771,1.9728,2.0423,18100.0],["2009-02-02",1.9467,2.1292,1.9033,2.1205,28700.0],["2009-02-03",2.1727,2.1987,2.0336,2.1814,25600.0],["2009-02-04",2.2161,2.2335,2.1553,2.1727,23700.0],["2009-02-05",2.1553,2.1987,2.0423,2.164,5000.0],["2009-02-06",2.1727,2.2509,2.0945,2.2248,20700.0],["2009-02-09",2.2335,2.416,2.2248,2.416,20000.0],["2009-02-10",2.3552,2.5551,2.303,2.3117,13800.0],["2009-02-11",2.4768,2.4768,2.1727,2.1814,4500.0],["2009-02-12",2.0771,2.2943,2.0771,2.2596,26400.0],["2009-02-13",2.2857,2.5551,2.2857,2.4768,36400.0],["2009-02-17",2.416,2.4768,2.3465,2.3465,10000.0],["2009-02-18",2.4247,2.4247,2.1814,2.3639,19800.0],["2009-02-19",2.3639,2.4768,1.9989,2.0076,34400.0],["2009-02-20",2.0076,2.0597,1.6686,1.7468,53200.0],["2009-02-23",1.799,2.0771,1.7468,1.8946,41200.0],["2009-02-24",1.8685,1.9989,1.7816,1.9989,42100.0],["2009-02-25",1.799,2.0858,1.7381,2.0771,47000.0],["2009-02-26",2.1553,2.2248,2.0423,2.051,30700.0],["2009-02-27",1.9989,2.0249,1.8772,2.0249,19400.0],["2009-03-02",1.9989,1.9989,1.7555,1.8337,31400.0],["2009-03-03",1.799,1.799,1.6078,1.6686,45100.0],["2009-03-04",1.6252,1.9033,1.6252,1.8685,35600.0],["2009-03-05",1.8685,1.8685,1.6512,1.6512,34100.0],["2009-03-06",1.6947,1.7121,1.5643,1.6165,38300.0],["2009-03-09",1.6599,1.7121,1.6512,1.6686,48100.0],["2009-03-10",1.7381,1.8598,1.7381,1.8337,11500.0],["2009-03-11",1.7729,1.8424,1.7468,1.8424,66700.0],["2009-03-12",2.051,2.164,1.938,2.0771,59600.0],["2009-03-13",2.0858,2.3378,2.0858,2.1727,23100.0],["2009-03-16",2.3117,2.3291,2.2161,2.2596,30700.0],["2009-03-17",2.2248,2.3465,2.2161,2.3465,19400.0],["2009-03-18",2.3291,2.3899,2.2857,2.3291,40700.0],["2009-03-19",2.3291,2.4595,2.2335,2.4595,36000.0],["2009-03-20",2.4768,2.5029,2.2596,2.3291,24700.0],["2009-03-23",2.2683,2.6159,2.2596,2.5985,54400.0],["2009-03-24",2.6594,2.7289,2.6072,2.668,40500.0],["2009-03-25",2.7549,2.7984,2.5985,2.6246,10700.0],["2009-03-26",2.7028,2.8245,2.7028,2.8158,17800.0],["2009-03-27",2.7202,2.8158,2.668,2.7376,7300.0],["2009-03-30",2.6941,2.6941,2.5638,2.6072,10700.0],["2009-03-31",2.3899,2.6072,2.3899,2.5724,12400.0],["2009-04-01",2.5377,2.9114,2.5377,2.7463,62200.0],["2009-04-02",2.8245,2.9027,2.6767,2.8245,81000.0],["2009-04-03",2.8245,3.0852,2.8245,3.0852,46600.0],["2009-04-06",3.1287,3.1287,2.8332,2.9809,8500.0],["2009-04-07",2.8679,3.0417,2.8679,2.9288,11600.0],["2009-04-08",2.9114,3.0417,2.7723,2.8158,38300.0],["2009-04-09",2.8419,2.8853,2.7289,2.8158,45800.0],["2009-04-13",2.8592,3.0244,2.8592,2.9635,35400.0],["2009-04-14",3.0244,3.3807,2.9461,3.1547,59500.0],["2009-04-15",3.1982,3.3372,3.0765,3.1634,11100.0],["2009-04-16",3.2764,3.4502,3.2069,3.372,58700.0],["2009-04-17",3.4328,3.4589,3.259,3.4241,65400.0],["2009-04-20",3.4328,3.4328,3.2416,3.2938,23900.0],["2009-04-21",3.259,3.2677,3.1808,3.1808,48400.0],["2009-04-22",3.1721,3.1895,3.1113,3.1113,22700.0],["2009-04-23",3.1287,3.259,3.1026,3.2503,29000.0],["2009-04-24",3.2851,3.2851,3.1113,3.12,50900.0],["2009-04-27",3.146,3.1982,2.9548,2.9548,24000.0],["2009-04-28",2.9635,2.9896,2.8245,2.9896,27500.0],["2009-04-29",3.0157,3.3546,3.0157,3.2069,19600.0],["2009-04-30",3.2938,3.3025,2.9809,3.0852,57900.0],["2009-05-01",3.1634,3.1721,3.0591,3.1287,31800.0],["2009-05-04",3.1808,3.2677,3.1373,3.2677,16900.0],["2009-05-05",3.1982,3.1982,3.0765,3.1373,28300.0],["2009-05-06",3.259,3.5545,3.2503,3.4763,85600.0],["2009-05-07",3.5458,3.9195,3.5197,3.5719,133000.0],["2009-05-08",3.5632,3.5632,3.3025,3.3025,62200.0],["2009-05-11",3.3372,3.5024,3.2851,3.3025,20000.0],["2009-05-12",3.3807,3.6327,3.259,3.2851,34300.0],["2009-05-13",3.2938,3.2938,2.9201,2.9461,45600.0],["2009-05-14",2.9548,3.0417,2.8332,2.9548,30100.0],["2009-05-15",3.0244,3.0417,2.9548,2.9548,19500.0],["2009-05-18",2.9548,3.0852,2.8332,3.0157,26800.0],["2009-05-19",3.0157,3.2416,3.0157,3.0852,31800.0],["2009-05-20",3.1287,3.2156,3.0852,3.1113,45700.0],["2009-05-21",3.1286,3.1286,3.0331,3.0417,36900.0],["2009-05-22",3.0417,3.146,2.8245,3.0157,33400.0],["2009-05-26",3.0417,3.0591,2.9548,3.0157,13200.0],["2009-05-27",3.0417,3.0765,2.9983,2.9983,15400.0],["2009-05-28",3.0417,3.0417,2.9722,2.9722,9500.0],["2009-05-29",3.0504,3.146,2.8245,2.8679,59600.0],["2009-06-01",2.8419,2.9548,2.7376,2.7897,38700.0],["2009-06-02",2.781,2.9635,2.781,2.9635,46400.0],["2009-06-03",3.0157,3.0765,2.8853,3.0417,47800.0],["2009-06-04",3.1287,3.1721,3.0591,3.12,27300.0],["2009-06-05",3.2069,3.2329,3.1113,3.2069,26100.0],["2009-06-08",3.2069,3.2069,3.1808,3.1808,16200.0],["2009-06-09",3.1808,3.2069,2.9722,3.0157,33300.0],["2009-06-10",3.1634,3.4589,2.9722,3.1634,62900.0],["2009-06-11",3.2677,3.3372,2.9548,3.2938,68300.0],["2009-06-12",3.259,3.259,3.0504,3.0504,13000.0],["2009-06-15",3.1113,3.1113,2.9114,2.9201,29100.0],["2009-06-16",2.9548,3.0852,2.9548,3.007,10300.0],["2009-06-17",2.9983,3.0157,2.9722,2.9896,7200.0],["2009-06-18",2.9635,3.007,2.9635,2.9983,5200.0],["2009-06-19",2.9896,3.146,2.9896,3.1026,15900.0],["2009-06-22",3.0244,3.0939,2.8245,2.9461,50200.0],["2009-06-23",2.9548,2.9635,2.9375,2.9635,12700.0],["2009-06-24",2.9027,3.3633,2.9027,3.0591,41700.0],["2009-06-25",3.0852,3.2764,3.0852,3.2764,11300.0],["2009-06-26",3.1808,3.6327,3.1808,3.6327,126100.0],["2009-06-29",3.5806,3.6153,3.4763,3.511,44400.0],["2009-06-30",3.4589,3.5284,3.4589,3.4589,15100.0],["2009-07-01",3.4241,3.4937,3.4154,3.4763,24300.0],["2009-07-02",3.4676,3.5197,3.3459,3.4763,41500.0],["2009-07-06",3.4589,3.485,3.4415,3.4763,12600.0],["2009-07-07",3.4763,3.485,3.4154,3.4241,77600.0],["2009-07-08",3.4241,3.4241,3.3112,3.3459,36800.0],["2009-07-09",3.3198,3.3459,3.2938,3.3198,16200.0],["2009-07-10",3.2677,3.485,3.1808,3.2416,27900.0],["2009-07-13",3.2242,3.6066,3.2242,3.6066,48600.0],["2009-07-14",3.6501,3.6501,3.4937,3.5979,12000.0],["2009-07-15",3.5545,3.624,3.485,3.5545,31800.0],["2009-07-16",3.511,3.5893,3.2851,3.4763,8300.0],["2009-07-17",3.5284,3.6501,3.4154,3.4415,6500.0],["2009-07-20",3.511,3.511,3.3981,3.4068,9700.0],["2009-07-21",3.4241,3.4241,3.2938,3.3459,15900.0],["2009-07-22",3.3459,3.3894,3.3285,3.372,4600.0],["2009-07-23",3.372,3.511,3.3025,3.4502,25000.0],["2009-07-24",3.4328,3.4763,3.0852,3.2851,27600.0],["2009-07-27",2.9548,3.2416,2.9548,3.1982,18200.0],["2009-07-28",3.1287,3.3285,3.12,3.3025,11000.0],["2009-07-29",3.2156,3.2938,3.1721,3.2242,17000.0],["2009-07-30",3.259,3.3372,3.2242,3.3112,8900.0],["2009-07-31",3.3633,3.3633,3.2329,3.2329,16900.0],["2009-08-03",3.3459,3.3633,3.3112,3.3112,12000.0],["2009-08-04",3.3546,3.3546,3.1895,3.1982,63900.0],["2009-08-05",3.2156,3.3025,3.1982,3.2156,26600.0],["2009-08-06",3.1895,3.2069,2.5724,2.8245,163400.0],["2009-08-07",2.8245,2.8245,2.5377,2.5724,104700.0],["2009-08-10",2.5638,2.5638,2.3726,2.3813,207400.0],["2009-08-11",2.3726,2.3986,2.2857,2.3899,76300.0],["2009-08-12",2.3899,2.3899,2.3117,2.3291,71700.0],["2009-08-13",2.4682,2.781,2.4508,2.6594,329000.0],["2009-08-14",2.7897,2.7897,2.668,2.755,82300.0],["2009-08-17",2.7376,2.7376,2.5985,2.6594,43300.0],["2009-08-18",2.6941,2.8245,2.5724,2.7984,79600.0],["2009-08-19",2.8245,2.9809,2.781,2.9809,84700.0],["2009-08-20",2.9896,2.9896,2.9114,2.9635,21700.0],["2009-08-21",2.9548,2.9548,2.9114,2.9114,35000.0],["2009-08-24",2.9114,2.9896,2.781,2.8679,42800.0],["2009-08-25",2.8679,2.9896,2.8679,2.9461,33800.0],["2009-08-26",3.007,3.007,2.9548,2.9809,31400.0],["2009-08-27",2.9722,2.9809,2.8332,2.9722,48700.0],["2009-08-28",2.8332,2.9896,2.8332,2.9114,9000.0],["2009-08-31",2.8592,2.9114,2.8071,2.8853,19600.0],["2009-09-01",2.9027,2.9027,2.755,2.8245,22400.0],["2009-09-02",2.8158,2.8853,2.755,2.8071,14400.0],["2009-09-03",2.755,2.8505,2.6507,2.7984,25700.0],["2009-09-04",2.8158,2.8505,2.6854,2.8071,20600.0],["2009-09-08",2.9114,2.9114,2.781,2.8419,25100.0],["2009-09-09",2.894,2.9375,2.8679,2.9114,33800.0],["2009-09-10",2.8853,2.9809,2.8853,2.9288,37800.0],["2009-09-11",2.9288,2.9635,2.8679,2.9635,16500.0],["2009-09-14",2.9809,2.9809,2.6507,2.9288,9200.0],["2009-09-15",2.9635,2.9635,2.9114,2.9461,13500.0],["2009-09-16",2.9548,3.1634,2.9375,3.1373,73900.0],["2009-09-17",3.1721,3.511,3.1721,3.485,116100.0],["2009-09-18",3.5197,3.6066,3.2851,3.6066,107300.0],["2009-09-21",3.5719,3.6414,3.4937,3.6414,41300.0],["2009-09-22",3.6327,3.6588,3.5893,3.6588,59700.0],["2009-09-23",3.6501,3.6588,3.6066,3.6414,16400.0],["2009-09-24",3.624,3.624,3.4763,3.5545,21900.0],["2009-09-25",3.5284,3.5284,3.3025,3.4154,38300.0],["2009-09-28",3.4068,3.5197,3.2764,3.4589,24000.0],["2009-09-29",3.4589,3.5806,3.4241,3.4415,16500.0],["2009-09-30",3.4589,3.624,3.259,3.259,5300.0],["2009-10-01",3.2938,3.4502,3.1721,3.3807,31400.0],["2009-10-02",3.3112,3.6153,3.3112,3.4068,22400.0],["2009-10-05",3.4589,3.5197,3.3546,3.3981,17600.0],["2009-10-06",3.4068,3.4328,3.3633,3.4154,17400.0],["2009-10-07",3.4502,3.4589,3.3894,3.4589,19200.0],["2009-10-08",3.4763,3.624,3.4415,3.624,28700.0],["2009-10-09",3.6066,3.624,3.5806,3.5806,11900.0],["2009-10-12",3.6414,3.6501,3.4502,3.4763,11200.0],["2009-10-13",3.4676,3.5371,3.4589,3.5284,4100.0],["2009-10-14",3.624,3.6501,3.4763,3.624,50800.0],["2009-10-15",3.5979,3.6675,3.5632,3.6588,28100.0],["2009-10-16",3.6066,3.6066,3.4068,3.5719,13100.0],["2009-10-19",3.4676,3.6935,3.4676,3.6849,38100.0],["2009-10-20",3.6066,3.6935,3.6066,3.624,14800.0],["2009-10-21",3.5806,3.6501,3.3807,3.4415,42900.0],["2009-10-22",3.4328,3.5545,3.3372,3.3894,16800.0],["2009-10-23",3.4676,3.511,3.4676,3.4676,7800.0],["2009-10-26",3.4763,3.5197,3.4068,3.4415,20700.0],["2009-10-27",3.5024,3.5024,3.3633,3.4328,16300.0],["2009-10-28",3.3894,3.4502,3.2938,3.2938,16100.0],["2009-10-29",3.2938,3.3981,3.2938,3.3372,9200.0],["2009-10-30",3.3546,3.5197,3.2069,3.2416,34400.0],["2009-11-02",3.3112,3.3285,3.1808,3.3285,12600.0],["2009-11-03",3.1634,3.1634,2.9288,2.9461,42200.0],["2009-11-04",2.9114,3.1287,2.6941,3.0157,66200.0],["2009-11-05",2.9722,3.1721,2.9635,3.1634,21600.0],["2009-11-06",3.1547,3.511,2.9548,3.5024,32300.0],["2009-11-09",3.0504,3.5197,3.0504,3.4068,47400.0],["2009-11-10",3.4068,3.4154,3.2242,3.2329,28200.0],["2009-11-11",3.4763,3.511,3.3112,3.3633,44700.0],["2009-11-12",3.3112,3.4763,3.2938,3.3025,22200.0],["2009-11-13",3.2329,3.2938,3.1287,3.1808,25800.0],["2009-11-16",3.2416,3.5458,3.2156,3.3459,67200.0],["2009-11-17",3.259,3.3459,3.1373,3.3372,9300.0],["2009-11-18",3.2677,3.3459,3.2677,3.3025,12900.0],["2009-11-19",3.2156,3.2764,3.2156,3.2677,11700.0],["2009-11-20",3.372,3.3894,3.1808,3.1808,12800.0],["2009-11-23",3.1808,3.3112,3.1373,3.2416,19200.0],["2009-11-24",3.1895,3.2938,3.1373,3.259,16200.0],["2009-11-25",3.2416,3.2764,3.2416,3.2416,10100.0],["2009-11-27",3.6849,3.6935,3.3025,3.5632,48900.0],["2009-11-30",3.5632,3.6935,3.5197,3.6066,15400.0],["2009-12-01",3.6414,3.6501,3.5284,3.6066,26100.0],["2009-12-02",3.6935,3.6935,3.5197,3.5545,53500.0],["2009-12-03",3.5545,3.6501,3.5371,3.5632,33300.0],["2009-12-04",3.5545,3.5719,3.5024,3.5545,20600.0],["2009-12-07",3.5893,3.5893,3.5371,3.5371,11400.0],["2009-12-08",3.6066,3.624,3.485,3.5893,12500.0],["2009-12-09",3.6414,3.6935,3.5806,3.6153,53000.0],["2009-12-10",3.6588,3.6588,3.5806,3.5806,6400.0],["2009-12-11",3.5979,3.5979,3.511,3.5197,9200.0],["2009-12-14",3.5197,3.5979,3.5197,3.5979,4400.0],["2009-12-15",3.5024,3.5719,3.3981,3.4068,26900.0],["2009-12-16",3.5197,3.6066,3.5197,3.6066,24100.0],["2009-12-17",3.5979,3.5979,3.3981,3.3981,16300.0],["2009-12-18",3.6066,3.6066,3.3981,3.3981,12000.0],["2009-12-21",3.4676,3.5806,3.3981,3.5284,16700.0],["2009-12-22",3.5545,3.5632,3.4763,3.5284,11200.0],["2009-12-23",3.4937,3.4937,3.4328,3.485,9500.0],["2009-12-24",3.4676,3.4676,3.4415,3.4415,1600.0],["2009-12-28",3.4328,3.5893,3.3981,3.5893,15200.0],["2009-12-29",3.485,3.6066,3.4154,3.5632,22200.0],["2009-12-30",3.5284,3.5719,3.5197,3.5719,2300.0],["2009-12-31",3.485,3.5371,3.3981,3.4328,12800.0],["2010-01-04",3.4589,3.5632,3.4328,3.4763,12000.0],["2010-01-05",3.4763,3.5024,3.4241,3.4502,13000.0],["2010-01-06",3.5197,3.5545,3.4415,3.4415,18900.0],["2010-01-07",3.5197,3.6153,3.4241,3.6153,29000.0],["2010-01-08",3.6066,3.6066,3.5024,3.6066,16300.0],["2010-01-11",3.6066,3.6066,3.4589,3.4589,12100.0],["2010-01-12",3.4328,3.5979,3.4328,3.5284,7600.0],["2010-01-13",3.4676,3.5893,3.4676,3.5371,8900.0],["2010-01-14",3.511,3.5284,3.4676,3.511,4900.0],["2010-01-15",3.4676,3.5024,3.4241,3.4328,12500.0],["2010-01-19",3.4241,3.4241,3.2677,3.3981,22800.0],["2010-01-20",3.3546,3.4676,3.3459,3.3981,14500.0],["2010-01-21",3.3981,3.3981,3.3459,3.372,6500.0],["2010-01-22",3.3894,3.3894,3.2764,3.2764,20900.0],["2010-01-25",3.3198,3.3459,3.3025,3.3025,9600.0],["2010-01-26",3.3025,3.3372,3.2677,3.3025,22500.0],["2010-01-27",3.2677,3.2677,3.0591,3.1634,28500.0],["2010-01-28",3.2156,3.3546,3.0678,3.3546,43500.0],["2010-01-29",3.3981,3.3981,3.1287,3.259,21800.0],["2010-02-01",3.2416,3.3894,3.2156,3.3198,15500.0],["2010-02-02",3.2938,3.2938,3.2069,3.2329,13200.0],["2010-02-03",3.2329,3.2938,3.1895,3.2416,9700.0],["2010-02-04",3.2938,3.3025,3.1808,3.1808,12900.0],["2010-02-05",3.1808,3.2416,3.1373,3.2416,18500.0],["2010-02-08",3.259,3.3025,3.2503,3.2938,5800.0],["2010-02-09",3.259,3.2677,3.1547,3.259,19600.0],["2010-02-10",3.259,3.2677,3.1808,3.2416,4700.0],["2010-02-11",3.2503,3.2938,3.2156,3.2677,11100.0],["2010-02-12",3.259,3.2938,3.2503,3.2851,2500.0],["2010-02-16",3.2851,3.4676,3.2851,3.4589,33200.0],["2010-02-17",3.4241,3.511,3.3198,3.3198,13800.0],["2010-02-18",3.3285,3.4415,3.3112,3.3981,2200.0],["2010-02-19",3.3285,3.4068,3.3112,3.3285,8500.0],["2010-02-22",3.3807,3.4415,3.3459,3.4415,6500.0],["2010-02-23",3.3546,3.3807,3.259,3.3546,12900.0],["2010-02-24",3.3459,3.3894,3.2242,3.3894,5600.0],["2010-02-25",3.2938,3.2938,3.1982,3.2938,11000.0],["2010-02-26",3.1895,3.2764,3.1895,3.2069,900.0],["2010-03-01",3.1808,3.2503,3.1808,3.2416,3500.0],["2010-03-02",3.2242,3.2242,3.0852,3.0852,31000.0],["2010-03-03",3.1808,3.1808,2.9288,3.1373,66300.0],["2010-03-04",3.0939,3.1808,3.0939,3.1373,11900.0],["2010-03-05",3.1373,3.2764,3.1373,3.1808,5800.0],["2010-03-08",3.1373,3.2503,3.1373,3.2156,7300.0],["2010-03-09",3.1808,3.2503,3.1287,3.1895,10700.0],["2010-03-10",3.1547,3.1895,3.1373,3.146,12200.0],["2010-03-11",3.0939,3.12,2.8766,2.8766,62200.0],["2010-03-12",2.9114,3.146,2.9114,3.0157,23100.0],["2010-03-15",3.0331,3.0591,2.9983,3.0504,26200.0],["2010-03-16",3.0765,3.0852,3.0417,3.0591,4700.0],["2010-03-17",3.007,3.0939,3.007,3.0939,6600.0],["2010-03-18",3.0591,3.1721,3.007,3.0331,21900.0],["2010-03-19",3.2938,3.2938,2.9201,3.1373,25900.0],["2010-03-22",3.1113,3.1113,2.9635,3.007,12600.0],["2010-03-23",3.0591,3.0765,2.9548,2.9809,21800.0],["2010-03-24",2.9635,3.0678,2.9461,3.0678,18600.0],["2010-03-25",3.0417,3.0417,2.9201,2.9896,21300.0],["2010-03-26",3.0591,3.1287,2.9983,3.0765,24400.0],["2010-03-29",3.0417,3.0852,2.894,3.0852,19000.0],["2010-03-30",3.0504,3.1373,2.9983,3.1373,58000.0],["2010-03-31",3.1287,3.1634,3.007,3.1026,21300.0],["2010-04-01",3.1634,3.3894,3.1547,3.3459,100000.0],["2010-04-05",3.3633,3.4241,3.3546,3.3807,38600.0],["2010-04-06",3.372,3.372,3.1286,3.3198,72800.0],["2010-04-07",3.3459,3.9716,3.3459,3.7544,164700.0],["2010-04-08",3.6935,3.7718,3.5371,3.6588,47400.0],["2010-04-09",3.6588,4.0846,3.5197,4.0846,110200.0],["2010-04-12",4.0846,4.1194,3.9977,4.0499,114100.0],["2010-04-13",4.0064,4.7712,4.0064,4.7277,288700.0],["2010-04-14",4.6061,4.7712,4.1802,4.58,187200.0],["2010-04-15",4.6234,4.7712,4.6234,4.6495,136900.0],["2010-04-16",4.6756,4.7277,4.5626,4.6148,42500.0],["2010-04-19",4.693,4.9016,4.5974,4.7451,113800.0],["2010-04-20",4.7625,4.8407,4.6756,4.7364,61100.0],["2010-04-21",4.6669,4.8494,4.5974,4.8494,36400.0],["2010-04-22",4.7104,4.806,4.7104,4.806,8800.0],["2010-04-23",4.7451,4.8146,4.693,4.7364,12700.0],["2010-04-26",4.6321,4.6756,4.1976,4.354,138000.0],["2010-04-27",4.2411,4.4409,4.2063,4.3019,18700.0],["2010-04-28",4.4062,4.5365,4.3367,4.5018,19300.0],["2010-04-29",4.4757,4.5887,4.4236,4.5713,24000.0],["2010-04-30",4.5974,4.6843,4.5452,4.6234,71800.0],["2010-05-03",4.5887,4.6843,4.4323,4.6669,28600.0],["2010-05-04",4.5192,4.6495,4.4409,4.6148,40400.0],["2010-05-05",4.5626,4.6669,4.5539,4.6582,23800.0],["2010-05-06",4.6843,4.7886,4.3193,4.5539,85400.0],["2010-05-07",4.6061,4.6582,4.4409,4.5279,111500.0],["2010-05-10",4.9016,4.9016,4.354,4.6495,60300.0],["2010-05-11",4.6235,4.6235,4.215,4.4149,72900.0],["2010-05-12",4.354,4.5626,4.3453,4.5626,15400.0],["2010-05-13",4.4844,4.6061,4.4583,4.5974,23200.0],["2010-05-14",4.5105,4.5105,4.3106,4.4062,21500.0],["2010-05-17",4.4496,4.4496,3.9977,4.2497,51800.0],["2010-05-18",4.2758,4.6582,4.1715,4.4931,54600.0],["2010-05-19",4.6061,4.6061,4.3627,4.3975,46100.0],["2010-05-20",4.3453,4.3975,4.1194,4.2237,55800.0],["2010-05-21",4.2063,4.5626,4.2063,4.4496,35600.0],["2010-05-24",4.467,4.5974,4.0846,4.1194,54700.0],["2010-05-25",3.8847,4.2063,3.7457,4.1976,34000.0],["2010-05-26",4.328,4.5974,4.2671,4.3453,165000.0],["2010-05-27",4.3367,4.4323,4.328,4.3453,50900.0],["2010-05-28",4.3453,4.4496,4.2671,4.4496,51000.0],["2010-06-01",4.3888,4.4931,4.3888,4.4931,16900.0],["2010-06-02",4.5626,4.693,4.2932,4.3801,42400.0],["2010-06-03",4.3975,4.3975,4.3019,4.3714,38400.0],["2010-06-04",4.3193,4.3367,4.1889,4.1976,12200.0],["2010-06-07",4.1802,4.2063,4.0933,4.1455,32500.0],["2010-06-08",4.102,4.102,3.9108,3.9108,54300.0],["2010-06-09",3.9108,4.1628,3.85,3.9977,38600.0],["2010-06-10",4.0412,4.1802,4.0325,4.1455,16700.0],["2010-06-11",4.1455,4.1455,4.0499,4.1194,16700.0],["2010-06-14",4.1194,4.3019,3.9456,4.2584,15600.0],["2010-06-15",4.3453,4.4062,4.3193,4.3627,26000.0],["2010-06-16",4.3801,4.5018,4.2758,4.3714,42500.0],["2010-06-17",4.4062,4.4236,4.3106,4.354,14200.0],["2010-06-18",4.2498,4.4323,4.2498,4.4323,14300.0],["2010-06-21",4.3975,4.4496,4.2932,4.3975,26200.0],["2010-06-22",4.354,4.4323,4.1802,4.2063,30600.0],["2010-06-23",4.215,4.328,3.989,4.1368,36700.0],["2010-06-24",4.215,4.4931,3.9803,4.1715,55000.0],["2010-06-25",4.1715,4.3627,4.1455,4.3019,8500.0],["2010-06-28",4.3453,4.4931,4.2584,4.3888,42200.0],["2010-06-29",4.2671,4.3019,4.0325,4.0325,40800.0],["2010-06-30",4.0933,4.1542,4.0325,4.0846,52800.0],["2010-07-01",4.1542,4.1542,3.9108,4.1107,63900.0],["2010-07-02",4.102,4.1368,3.989,4.0672,47700.0],["2010-07-06",4.0325,4.2845,4.0325,4.2497,22400.0],["2010-07-07",4.2671,4.4323,4.1715,4.3019,24700.0],["2010-07-08",4.3627,4.4149,4.354,4.4062,14200.0],["2010-07-09",4.3801,4.4757,4.3801,4.4409,6900.0],["2010-07-12",4.4323,4.4323,4.4236,4.4236,4800.0],["2010-07-13",4.4236,4.4323,4.3714,4.3714,11000.0],["2010-07-14",4.4062,4.4323,4.3453,4.4323,26600.0],["2010-07-15",4.4323,4.6756,4.4323,4.5626,15000.0],["2010-07-16",4.4931,4.5974,4.4844,4.5452,6500.0],["2010-07-19",4.6321,4.7625,4.5452,4.7017,12700.0],["2010-07-20",4.6582,4.8929,4.6495,4.8494,47400.0],["2010-07-21",4.9363,5.0406,4.7799,4.945,36600.0],["2010-07-22",4.8668,5.1275,4.7799,4.8755,92500.0],["2010-07-23",4.832,4.8842,4.5626,4.8842,20900.0],["2010-07-26",4.8407,5.1275,4.7799,5.1275,16400.0],["2010-07-27",5.1275,5.2579,4.9624,5.2579,80400.0],["2010-07-28",5.2753,5.3795,5.171,5.2492,27900.0],["2010-07-29",5.2753,5.2753,5.1362,5.2318,46400.0],["2010-07-30",5.2144,5.2753,5.171,5.171,47700.0],["2010-08-02",5.171,5.2492,5.0493,5.2231,45400.0],["2010-08-03",5.2579,5.3448,5.0841,5.2926,85700.0],["2010-08-04",5.3535,5.3535,5.0667,5.31,16500.0],["2010-08-05",5.3795,5.3795,5.1188,5.2144,34500.0],["2010-08-06",5.2231,5.2926,5.197,5.2579,56300.0],["2010-08-09",5.2839,5.2926,4.9624,5.2405,55600.0],["2010-08-10",5.2753,5.2753,4.9363,5.1797,17200.0],["2010-08-11",5.1188,5.1188,4.8755,4.9276,41200.0],["2010-08-12",5.0667,5.2057,4.5887,5.171,49700.0],["2010-08-13",5.1623,5.2405,5.1275,5.171,14700.0],["2010-08-16",4.4583,4.8842,4.4496,4.806,134000.0],["2010-08-17",4.7538,5.1536,4.7017,5.1014,68400.0],["2010-08-18",5.0493,5.2057,5.0058,5.0841,23600.0],["2010-08-19",5.1101,5.1101,4.9537,5.0232,20000.0],["2010-08-20",5.0058,5.0058,4.7886,4.9537,36300.0],["2010-08-23",4.9537,5.0927,4.9537,4.9971,22100.0],["2010-08-24",4.8842,4.9972,4.8842,4.945,25200.0],["2010-08-25",4.945,4.945,4.6669,4.7799,78600.0],["2010-08-26",4.7886,5.0232,4.7538,4.9537,33800.0],["2010-08-27",5.0058,5.1188,4.8233,5.1101,20900.0],["2010-08-30",5.0841,5.0841,4.9798,5.0493,4200.0],["2010-08-31",5.0493,5.0493,4.945,5.0406,10300.0],["2010-09-01",4.945,5.1275,4.945,5.0754,26100.0],["2010-09-02",5.0232,5.0406,4.9971,5.0406,2900.0],["2010-09-03",5.1797,5.1797,4.9276,4.9276,7900.0],["2010-09-07",4.8407,4.9102,4.8146,4.9016,11000.0],["2010-09-08",4.8494,4.8755,4.7799,4.8494,47700.0],["2010-09-09",4.832,5.0493,4.7799,4.9537,50000.0],["2010-09-10",4.9885,5.0754,4.9798,5.0493,5900.0],["2010-09-13",5.058,5.058,4.806,4.9711,38700.0],["2010-09-14",5.0841,5.0841,4.9624,4.9624,17300.0],["2010-09-15",5.1014,5.1014,4.9102,4.9363,5900.0],["2010-09-16",4.945,5.0058,4.8233,4.8581,12100.0],["2010-09-17",4.8581,5.0927,4.8581,5.0667,41700.0],["2010-09-20",5.0667,5.0754,4.9363,5.0406,14700.0],["2010-09-21",4.9537,5.171,4.8842,5.0841,29400.0],["2010-09-22",5.0145,5.1101,4.8842,5.0927,16200.0],["2010-09-23",5.1014,5.2144,5.0406,5.2057,33800.0],["2010-09-24",5.2144,5.2144,5.1536,5.2144,24500.0],["2010-09-27",5.197,5.2144,5.0667,5.2144,34100.0],["2010-09-28",5.2057,5.2057,5.0841,5.1883,12300.0],["2010-09-29",5.1014,5.171,5.1014,5.1536,2400.0],["2010-09-30",4.9276,5.2057,4.9189,5.1883,16300.0],["2010-10-01",5.197,5.2144,5.1101,5.1883,18300.0],["2010-10-04",5.1536,5.2144,5.0406,5.0406,21900.0],["2010-10-05",5.1014,5.2144,5.0754,5.1449,9300.0],["2010-10-06",5.1623,5.4751,5.1623,5.3795,65700.0],["2010-10-07",5.3969,5.4751,5.3795,5.4578,22300.0],["2010-10-08",5.4143,5.4751,5.2144,5.2231,28300.0],["2010-10-11",5.2231,5.2666,5.1797,5.2579,11600.0],["2010-10-12",5.2405,5.2579,5.1188,5.1883,5000.0],["2010-10-13",5.1623,5.3448,5.1623,5.2231,16700.0],["2010-10-14",5.1883,5.2405,5.1188,5.1449,8000.0],["2010-10-15",5.1101,5.1536,5.0841,5.0927,7000.0],["2010-10-18",5.0667,5.0927,4.8842,4.9189,42500.0],["2010-10-19",4.7886,5.0058,4.7886,4.9885,11900.0],["2010-10-20",4.9885,5.2492,4.9537,5.1101,10300.0],["2010-10-21",5.1188,5.1188,4.8233,4.9016,28000.0],["2010-10-22",4.9537,4.9537,4.7973,4.9016,41400.0],["2010-10-25",4.9016,5.1101,4.832,5.0493,36700.0],["2010-10-26",5.0754,5.1362,4.9189,5.0232,8000.0],["2010-10-27",4.9798,4.9798,4.8842,4.9102,5100.0],["2010-10-28",4.945,4.945,4.5974,4.832,32800.0],["2010-10-29",4.7886,4.9363,4.5974,4.7538,14600.0],["2010-11-01",4.6843,4.7712,4.4496,4.4844,29800.0],["2010-11-02",4.5192,4.7712,4.5192,4.7451,94900.0],["2010-11-03",4.8668,4.8668,4.5105,4.6321,17900.0],["2010-11-04",4.5974,4.6495,4.5018,4.5192,35500.0],["2010-11-05",4.5279,4.6495,4.5279,4.6495,11500.0],["2010-11-08",4.6148,4.6408,4.5713,4.6061,5100.0],["2010-11-09",4.6061,4.9189,4.6061,4.8146,21900.0],["2010-11-10",4.945,4.9537,4.6235,4.7017,12500.0],["2010-11-11",4.8407,4.9016,4.4496,4.6148,59900.0],["2010-11-12",4.4496,4.6061,4.3801,4.5974,96200.0],["2010-11-15",4.7712,4.832,4.58,4.6495,18400.0],["2010-11-16",4.6321,4.8146,4.5279,4.6756,18000.0],["2010-11-17",4.5105,4.6321,4.4844,4.5452,12400.0],["2010-11-18",4.6756,4.8233,4.5452,4.7625,30700.0],["2010-11-19",4.7799,4.8146,4.6495,4.7017,15400.0],["2010-11-22",4.6495,4.7799,4.4496,4.7712,6700.0],["2010-11-23",4.5279,4.8407,4.5279,4.7625,3500.0],["2010-11-24",4.7277,4.9016,4.7277,4.7712,10200.0],["2010-11-26",4.693,4.7799,4.693,4.7277,2600.0],["2010-11-29",4.719,4.7799,4.693,4.7104,23800.0],["2010-11-30",4.6321,4.8146,4.6321,4.7712,14100.0],["2010-12-01",4.7017,4.7364,4.5192,4.719,126600.0],["2010-12-02",4.6495,4.7973,4.6408,4.7625,24600.0],["2010-12-03",4.719,4.7799,4.6756,4.7625,30500.0],["2010-12-06",4.6843,4.719,4.6148,4.7017,15800.0],["2010-12-07",4.6582,4.7364,4.6582,4.7277,16600.0],["2010-12-08",4.7017,4.719,4.5887,4.6061,25300.0],["2010-12-09",4.6061,4.8146,4.6061,4.8146,17200.0],["2010-12-10",4.7886,4.8668,4.7451,4.7886,6700.0],["2010-12-13",4.8233,4.8929,4.7799,4.806,18000.0],["2010-12-14",4.8929,4.8929,4.7625,4.806,12800.0],["2010-12-15",4.806,4.806,4.7364,4.7364,2300.0],["2010-12-16",4.7538,4.8494,4.6495,4.7625,17700.0],["2010-12-17",4.7538,4.8407,4.6061,4.6582,13400.0],["2010-12-20",4.6843,4.6843,4.6234,4.6234,13500.0],["2010-12-21",4.6756,4.7886,4.5539,4.5626,37300.0],["2010-12-22",4.5539,4.7017,4.5279,4.6756,9400.0],["2010-12-23",4.6495,4.7973,4.6495,4.7451,15500.0],["2010-12-27",4.7017,4.9711,4.6843,4.9276,34300.0],["2010-12-28",4.9537,5.0927,4.9537,4.9971,17800.0],["2010-12-29",4.9711,5.0406,4.7712,5.0319,12000.0],["2010-12-30",5.0058,5.0841,4.9885,5.0841,5200.0],["2010-12-31",5.0927,5.1797,5.0319,5.1797,18600.0],["2011-01-03",5.1797,5.1797,5.0406,5.0754,45000.0],["2011-01-04",5.0493,5.4491,5.0493,5.3187,96600.0],["2011-01-05",5.2492,5.3969,5.1797,5.3795,45200.0],["2011-01-06",5.3882,5.5707,5.3882,5.5534,31800.0],["2011-01-07",5.5794,5.675,5.3882,5.3969,9200.0],["2011-01-10",5.2579,5.2666,5.0406,5.197,40500.0],["2011-01-11",5.1536,5.3187,5.0493,5.3013,20300.0],["2011-01-12",5.31,5.3882,5.3013,5.3882,6400.0],["2011-01-13",5.3795,5.5273,5.3448,5.423,7000.0],["2011-01-14",5.4838,5.562,5.4143,5.4925,3900.0],["2011-01-18",5.4317,5.4491,5.3535,5.3622,8800.0],["2011-01-19",5.3622,5.3795,5.2405,5.3795,5500.0],["2011-01-20",5.3795,5.423,5.3535,5.3882,28300.0],["2011-01-21",5.4317,5.4317,5.171,5.2839,72900.0],["2011-01-24",5.3448,5.3795,5.0406,5.1188,49000.0],["2011-01-25",5.0927,5.2926,5.058,5.058,22000.0],["2011-01-26",5.0406,5.0667,4.8494,4.9102,63300.0],["2011-01-27",4.9016,4.9798,4.7799,4.9798,203900.0],["2011-01-28",4.9363,4.9798,4.9016,4.9102,22000.0],["2011-01-31",4.8233,4.8842,4.7104,4.8233,20300.0],["2011-02-01",4.7799,4.8581,4.7538,4.7799,61700.0],["2011-02-02",4.7886,4.8668,4.6235,4.7017,34800.0],["2011-02-03",4.6495,4.7799,4.6321,4.7017,16700.0],["2011-02-04",4.6495,4.7538,4.6408,4.693,11000.0],["2011-02-07",4.693,4.8494,4.693,4.8233,11800.0],["2011-02-08",4.9102,4.9798,4.8581,4.9624,14900.0],["2011-02-09",4.9624,5.3535,4.9624,5.171,20200.0],["2011-02-10",5.1623,5.4056,5.1623,5.31,79700.0],["2011-02-11",5.423,5.4317,5.2231,5.2839,11400.0],["2011-02-14",5.3535,5.6055,5.31,5.3882,47100.0],["2011-02-15",5.4143,5.4664,5.3708,5.3708,6000.0],["2011-02-16",5.3969,5.4664,5.3274,5.3969,5900.0],["2011-02-17",5.3448,5.4491,5.3013,5.4317,9700.0],["2011-02-18",5.4317,5.4317,5.31,5.4143,17000.0],["2011-02-22",5.3969,5.423,5.2318,5.3708,13700.0],["2011-02-23",5.3448,5.3448,5.1449,5.171,13500.0],["2011-02-24",5.1362,5.1536,4.9971,4.9971,40600.0],["2011-02-25",5.0319,5.1275,5.0058,5.1275,6600.0],["2011-02-28",5.1014,5.1536,5.0841,5.1188,7200.0],["2011-03-01",5.1275,5.171,5.1014,5.1014,7100.0],["2011-03-02",5.1101,5.1101,4.9624,4.9971,3100.0],["2011-03-03",4.9885,5.171,4.9537,5.171,22600.0],["2011-03-04",5.1362,5.2666,5.0927,5.0927,41800.0],["2011-03-07",5.1275,5.1449,4.9537,4.9537,10800.0],["2011-03-08",4.9971,5.0841,4.9276,4.9276,19600.0],["2011-03-09",4.9363,5.0058,4.9102,4.9971,3800.0],["2011-03-10",4.9711,5.2144,4.9624,5.0406,69600.0],["2011-03-11",5.0406,5.0406,4.8929,4.9711,10300.0],["2011-03-14",5.0319,5.0319,4.9537,4.9971,2000.0],["2011-03-15",4.9276,5.0754,4.9276,5.0754,34800.0],["2011-03-16",5.0406,5.058,5.0406,5.058,1200.0],["2011-03-17",5.197,5.197,5.0493,5.0754,5400.0],["2011-03-18",5.058,5.0667,5.0232,5.0667,1700.0],["2011-03-21",5.058,5.0754,4.7799,4.9189,52400.0],["2011-03-22",4.8929,5.0667,4.7712,5.058,23800.0],["2011-03-23",4.945,5.0754,4.945,5.0406,34500.0],["2011-03-24",4.8929,5.2144,4.8146,5.2057,44300.0],["2011-03-25",5.2492,5.3795,5.2144,5.3187,26600.0],["2011-03-28",5.3448,5.423,5.2666,5.3622,53300.0],["2011-03-29",5.0927,5.2579,5.0493,5.058,8600.0],["2011-03-30",5.0319,5.1883,4.9971,5.0406,10500.0],["2011-03-31",5.0927,5.1362,5.058,5.1275,36600.0],["2011-04-01",5.0406,5.0841,5.0319,5.0754,9200.0],["2011-04-04",5.0493,5.0667,5.0493,5.058,4500.0],["2011-04-05",5.0754,5.1883,5.0667,5.1014,26100.0],["2011-04-06",5.0841,5.1797,5.0754,5.1797,40100.0],["2011-04-07",5.1449,5.171,5.0841,5.1014,6300.0],["2011-04-08",5.0841,5.0841,4.8668,5.0058,17000.0],["2011-04-11",5.0058,5.0058,4.8842,4.9276,5400.0],["2011-04-12",5.0927,5.0927,4.9276,5.0319,5200.0],["2011-04-13",5.0754,5.2144,4.9971,4.9971,16900.0],["2011-04-14",5.0232,5.0232,4.9016,4.9189,13200.0],["2011-04-15",4.8842,4.8842,4.7973,4.8581,7300.0],["2011-04-18",4.8407,4.8581,4.806,4.832,4300.0],["2011-04-19",4.8929,4.9711,4.8842,4.9624,5200.0],["2011-04-20",4.945,5.0927,4.945,5.0145,5200.0],["2011-04-21",5.0058,5.0058,4.832,4.9798,30500.0],["2011-04-25",4.9276,4.9276,4.8842,4.8842,2500.0],["2011-04-26",4.8842,4.9363,4.8668,4.8668,9400.0],["2011-04-27",4.9016,4.9016,4.7712,4.7799,34000.0],["2011-04-28",4.806,5.1101,4.7364,4.9016,152000.0],["2011-04-29",4.9276,5.0841,4.8407,4.9102,110000.0],["2011-05-02",4.9102,4.9102,4.832,4.8755,5100.0],["2011-05-03",4.8755,4.9102,4.719,4.8668,42000.0],["2011-05-04",4.9189,5.31,4.9016,5.2231,228700.0],["2011-05-05",5.2231,5.3448,5.0841,5.3013,86900.0],["2011-05-06",5.2753,5.7272,5.2231,5.5968,68000.0],["2011-05-09",5.562,5.562,5.2579,5.2579,14000.0],["2011-05-10",5.2839,5.3187,5.2057,5.2231,22200.0],["2011-05-11",5.4317,6.2486,5.3882,5.6229,115800.0],["2011-05-12",5.6837,5.7793,5.6055,5.649,45400.0],["2011-05-13",5.8228,5.9879,5.6663,5.6663,18000.0],["2011-05-16",5.7359,5.9531,5.7359,5.8923,45000.0],["2011-05-17",5.9357,6.0053,5.6055,5.788,52600.0],["2011-05-18",5.7619,5.7793,5.675,5.7793,14700.0],["2011-05-19",5.7359,5.8228,5.649,5.7098,15600.0],["2011-05-20",5.7272,5.8141,5.7272,5.7445,15500.0],["2011-05-23",5.7619,5.7619,5.649,5.7011,10300.0],["2011-05-24",5.675,5.7793,5.6316,5.6576,18200.0],["2011-05-25",5.6316,5.6316,5.6229,5.6229,300.0],["2011-05-26",5.536,5.6142,5.536,5.5794,4800.0],["2011-05-27",5.5447,5.649,5.4751,5.4751,17200.0],["2011-05-31",5.4664,5.7793,5.4578,5.7011,31200.0],["2011-06-01",5.7532,6.0835,5.7532,5.9792,53000.0],["2011-06-02",6.04,6.04,5.8749,5.8836,9100.0],["2011-06-03",5.8749,5.9792,5.7706,5.9531,17000.0],["2011-06-06",5.9357,6.0487,5.7706,5.7706,16300.0],["2011-06-07",5.7967,5.9792,5.788,5.8141,14700.0],["2011-06-08",5.7185,5.7967,5.5186,5.6403,12300.0],["2011-06-09",5.6229,5.901,5.6229,5.8054,17200.0],["2011-06-10",5.7619,5.7967,5.562,5.6576,18900.0],["2011-06-13",5.6055,5.7445,5.562,5.7185,6600.0],["2011-06-14",5.6663,5.7185,5.5968,5.6055,6200.0],["2011-06-15",5.649,6.0835,5.5099,5.6837,22900.0],["2011-06-16",5.5012,5.901,5.5012,5.7619,20000.0],["2011-06-17",5.8488,5.8488,5.8488,5.8488,700.0],["2011-06-20",5.7619,5.7619,5.6055,5.649,6400.0],["2011-06-21",5.6316,5.7011,5.5968,5.6229,3600.0],["2011-06-22",5.8315,6.1183,5.7011,5.8315,40200.0],["2011-06-23",5.8228,5.9792,5.788,5.8401,15300.0],["2011-06-24",5.8662,5.9271,5.8575,5.8923,13900.0],["2011-06-27",5.8923,5.8923,5.7967,5.8228,4100.0],["2011-06-28",5.8315,5.8923,5.8228,5.8923,7500.0],["2011-06-29",5.9184,5.9357,5.7793,5.8749,7100.0],["2011-06-30",5.8315,5.9271,5.8315,5.8749,8900.0],["2011-07-01",5.7706,5.9184,5.7185,5.7793,10900.0],["2011-07-05",5.8315,5.9271,5.7532,5.8401,9100.0],["2011-07-06",5.7793,5.8054,5.7532,5.8054,2600.0],["2011-07-07",5.8836,5.8923,5.8141,5.8141,3400.0],["2011-07-08",5.8315,5.8923,5.8315,5.8923,1100.0],["2011-07-11",5.901,5.9705,5.8575,5.9097,23000.0],["2011-07-12",5.9444,6.4311,5.8575,6.1269,59900.0],["2011-07-13",6.2486,6.3442,6.1443,6.2399,40800.0],["2011-07-14",6.1443,6.1878,6.1443,6.153,7300.0],["2011-07-15",6.1009,6.1096,5.8315,5.9271,16100.0],["2011-07-18",5.9879,6.1356,5.9184,5.9879,25300.0],["2011-07-19",5.9705,6.996,5.9705,6.4833,102200.0],["2011-07-20",6.405,6.7787,6.405,6.5789,69200.0],["2011-07-21",6.5267,6.5875,6.4746,6.5006,10800.0],["2011-07-22",6.518,6.5789,6.4746,6.5267,2800.0],["2011-07-25",6.5267,6.5267,6.3181,6.4137,10000.0],["2011-07-26",6.3355,6.4311,6.2834,6.4311,7100.0],["2011-07-27",6.3877,6.4572,6.2573,6.2573,12700.0],["2011-07-28",6.0922,6.3877,6.0487,6.3442,6800.0],["2011-07-29",6.379,6.5267,6.379,6.5267,46100.0],["2011-08-01",6.518,6.6831,6.518,6.5615,21700.0],["2011-08-02",6.5962,6.5962,6.4659,6.5267,19900.0],["2011-08-03",6.6049,6.6049,6.4137,6.518,20200.0],["2011-08-04",6.5093,6.5267,6.1269,6.2225,23000.0],["2011-08-05",6.1704,6.3008,5.5447,5.9966,50700.0],["2011-08-08",5.8575,5.8575,5.4838,5.562,18000.0],["2011-08-09",5.5273,5.5534,4.7799,5.171,80500.0],["2011-08-10",5.0058,5.0841,4.4583,4.6148,57300.0],["2011-08-11",4.7886,5.8575,4.7886,5.8488,154300.0],["2011-08-12",6.0313,6.0313,5.5881,5.6663,46600.0],["2011-08-15",5.7359,5.7359,5.2231,5.3708,39400.0],["2011-08-16",5.423,5.4578,5.2144,5.3013,16000.0],["2011-08-17",5.4143,5.4143,5.2231,5.2579,4500.0],["2011-08-18",5.197,5.4751,4.7886,5.0406,45100.0],["2011-08-19",4.8755,5.2231,4.7799,5.1275,35600.0],["2011-08-22",5.1014,5.2057,5.0406,5.0927,13500.0],["2011-08-23",5.058,5.2926,5.058,5.1188,7000.0],["2011-08-24",5.0841,5.1188,4.9537,4.9798,17000.0],["2011-08-25",5.1101,5.5534,5.1101,5.3622,30000.0],["2011-08-26",5.2318,5.5881,5.2318,5.4404,4900.0],["2011-08-29",5.4664,5.6576,5.4056,5.5273,2700.0],["2011-08-30",5.5186,5.6229,5.3708,5.423,8000.0],["2011-08-31",5.3969,5.4925,5.2405,5.423,5800.0],["2011-09-01",5.4056,5.4317,5.2839,5.2839,3800.0],["2011-09-02",4.9102,5.4838,4.9102,4.9537,8300.0],["2011-09-06",4.8929,4.9711,4.8929,4.8929,3700.0],["2011-09-07",4.9885,5.197,4.8929,5.197,18600.0],["2011-09-08",5.1362,5.3274,5.1275,5.2492,8100.0],["2011-09-09",5.1797,5.3187,5.0058,5.0145,10800.0],["2011-09-12",5.0841,5.2231,4.8755,5.0319,28100.0],["2011-09-13",5.0886,5.1236,4.8966,4.9752,14400.0],["2011-09-14",5.0974,5.3418,5.0537,5.2021,25600.0],["2011-09-15",5.2719,5.3941,5.2283,5.2283,28500.0],["2011-09-16",5.3069,5.3243,5.2021,5.2458,14300.0],["2011-09-19",5.1934,5.1934,5.1236,5.1236,1500.0],["2011-09-20",5.2196,5.237,5.0799,5.1585,13700.0],["2011-09-21",5.1497,5.2458,5.0188,5.1323,7700.0],["2011-09-22",5.1847,5.1847,4.8181,5.0537,25300.0],["2011-09-23",5.045,5.045,4.8093,4.9141,36800.0],["2011-09-26",4.8268,4.9839,4.8181,4.9752,12100.0],["2011-09-27",5.0014,5.0537,4.853,5.0188,19500.0],["2011-09-28",5.1759,5.2458,4.8966,4.8966,63500.0],["2011-09-29",4.8443,5.1323,4.8443,5.0625,11300.0],["2011-09-30",5.0625,5.0712,4.9403,4.9665,4500.0],["2011-10-03",4.9664,4.9664,4.6086,4.6435,14400.0],["2011-10-04",4.5911,4.6697,4.3467,4.4078,46800.0],["2011-10-05",4.4689,4.5824,4.3816,4.3816,52200.0],["2011-10-06",4.3729,4.5737,4.3729,4.4951,46400.0],["2011-10-07",4.5649,4.5999,4.3642,4.4951,7900.0],["2011-10-10",4.5911,4.6173,4.3816,4.4515,29100.0],["2011-10-11",4.4427,4.626,4.3642,4.4689,6300.0],["2011-10-12",4.4951,4.6697,4.4689,4.626,17200.0],["2011-10-13",4.6173,4.6522,4.5562,4.626,21300.0],["2011-10-14",4.5737,4.6697,4.5038,4.6697,11800.0],["2011-10-17",4.5475,4.6784,4.53,4.626,15300.0],["2011-10-18",4.4951,4.7657,4.4951,4.7308,20500.0],["2011-10-19",4.6435,4.7657,4.626,4.7133,15200.0],["2011-10-20",4.7133,4.8966,4.6435,4.8355,8400.0],["2011-10-21",4.9141,5.141,4.9141,5.0101,20900.0],["2011-10-24",5.0799,5.368,5.0799,5.368,46500.0],["2011-10-25",5.0537,5.5425,5.0275,5.5163,23600.0],["2011-10-26",5.7782,5.8044,5.56,5.6036,45800.0],["2011-10-27",5.5076,5.6298,5.3767,5.464,13700.0],["2011-10-28",5.3418,5.4989,5.3156,5.3505,7400.0],["2011-10-31",5.6822,5.6822,5.1585,5.237,17900.0],["2011-11-01",5.2458,5.2458,5.0275,5.1497,23000.0],["2011-11-02",5.2894,5.3418,5.237,5.3418,3400.0],["2011-11-03",5.368,5.368,5.237,5.237,7900.0],["2011-11-04",5.237,5.237,5.1847,5.237,12700.0],["2011-11-07",5.2108,5.2283,5.0188,5.141,6300.0],["2011-11-08",5.1323,5.237,5.0363,5.237,5800.0],["2011-11-09",5.237,5.333,5.237,5.3069,11200.0],["2011-11-10",5.2108,5.6647,5.0799,5.4029,98000.0],["2011-11-11",5.4378,5.6647,5.4378,5.5862,29500.0],["2011-11-14",5.4814,5.6211,5.4378,5.4552,35200.0],["2011-11-15",5.4465,5.4552,5.368,5.4378,46400.0],["2011-11-16",5.3854,5.4378,5.368,5.368,30200.0],["2011-11-17",5.368,5.4727,5.368,5.4116,53400.0],["2011-11-18",5.4291,5.4902,5.3941,5.4203,10700.0],["2011-11-21",5.368,5.4203,5.2632,5.4203,20600.0],["2011-11-22",5.368,5.4291,5.237,5.237,94700.0],["2011-11-23",5.237,5.368,5.0625,5.2894,28600.0],["2011-11-25",5.0188,5.3418,5.0188,5.2021,5700.0],["2011-11-28",5.3505,5.4552,5.1236,5.4465,24700.0],["2011-11-29",5.4465,5.4465,5.2458,5.3243,29700.0],["2011-11-30",5.4378,5.4378,5.2981,5.2981,14200.0],["2011-12-01",5.4029,5.4029,5.2894,5.3243,9900.0],["2011-12-02",5.3243,5.4116,5.2894,5.3243,22000.0],["2011-12-05",5.4116,5.4465,5.3069,5.368,21700.0],["2011-12-06",5.4029,5.4029,5.2807,5.368,5200.0],["2011-12-07",5.4552,5.4552,5.3592,5.4116,55200.0],["2011-12-08",5.4116,5.4116,5.3156,5.3243,14100.0],["2011-12-09",5.3418,5.368,5.2021,5.2981,3500.0],["2011-12-12",5.2894,5.2894,5.1759,5.1934,6600.0],["2011-12-13",5.2504,5.2854,5.1189,5.2416,9400.0],["2011-12-14",5.189,5.2767,5.1014,5.2241,5300.0],["2011-12-15",5.2504,5.2679,5.0137,5.0137,60600.0],["2011-12-16",5.0137,5.0838,4.8384,4.9962,27700.0],["2011-12-19",5.0575,5.1189,4.9786,5.0049,32400.0],["2011-12-20",5.0049,5.0225,4.8033,4.8647,15600.0],["2011-12-21",4.7858,4.9173,4.6193,4.8209,29200.0],["2011-12-22",4.9786,5.0838,4.7683,5.04,7000.0],["2011-12-23",5.0575,5.1539,4.9436,5.1452,10800.0],["2011-12-27",5.0838,5.2416,5.0312,5.1189,24100.0],["2011-12-28",5.0926,5.2065,4.9962,5.0137,8900.0],["2011-12-29",5.1014,5.1014,4.926,4.9874,10400.0],["2011-12-30",5.0312,5.0312,4.8209,4.8647,4600.0],["2012-01-03",4.9786,5.1189,4.7858,4.9085,28600.0],["2012-01-04",4.9436,5.0488,4.9085,4.926,9300.0],["2012-01-05",4.9786,5.04,4.9699,5.04,600.0],["2012-01-06",4.9874,5.04,4.9523,5.04,9100.0],["2012-01-09",5.04,5.1627,5.04,5.0838,10100.0],["2012-01-10",5.0926,5.1978,5.0926,5.189,6800.0],["2012-01-11",5.1715,5.3906,5.1715,5.2241,29900.0],["2012-01-12",5.2416,5.3468,5.2153,5.3468,10200.0],["2012-01-13",5.303,5.3994,5.2153,5.3994,18100.0],["2012-01-17",5.3906,5.3906,5.3468,5.3468,500.0],["2012-01-18",5.3731,5.3731,5.2153,5.2942,14900.0],["2012-01-19",5.2942,5.2942,5.2504,5.2942,19800.0],["2012-01-20",5.2942,5.3292,5.2591,5.3292,12800.0],["2012-01-23",5.3292,5.3292,5.2942,5.3292,4300.0],["2012-01-24",5.3292,5.338,5.2416,5.3292,10500.0],["2012-01-25",5.2767,5.5571,5.2153,5.5571,156000.0],["2012-01-26",5.5308,5.6886,5.3643,5.5747,54500.0],["2012-01-27",5.5308,5.6974,5.4783,5.6974,29700.0],["2012-01-30",5.4783,5.5922,5.4783,5.5834,33500.0],["2012-01-31",5.6273,5.6273,5.3994,5.5747,13700.0],["2012-02-01",5.6097,5.6448,5.5659,5.5659,4500.0],["2012-02-02",5.5396,5.5659,5.5221,5.5659,3500.0],["2012-02-03",5.6886,5.8201,5.5484,5.6097,20800.0],["2012-02-06",5.636,5.7412,5.6097,5.6623,9000.0],["2012-02-07",5.8113,5.8552,5.6185,5.7763,22300.0],["2012-02-08",5.7675,6.0918,5.7675,6.0918,30300.0],["2012-02-09",6.1006,6.2233,5.7938,5.8201,29400.0],["2012-02-10",5.8552,5.8727,5.785,5.785,3000.0],["2012-02-13",5.785,6.0743,5.785,5.899,44500.0],["2012-02-14",6.0042,6.2408,5.9866,6.0568,35600.0],["2012-02-15",6.0042,6.1181,5.8464,6.1094,29800.0],["2012-02-16",6.0655,6.197,5.8815,6.1006,28500.0],["2012-02-17",6.0392,6.1619,6.0217,6.1269,9200.0],["2012-02-21",6.1269,6.2584,6.1269,6.2321,40200.0],["2012-02-22",6.2671,6.2934,6.0831,6.1795,18300.0],["2012-02-23",6.2058,6.3197,6.2058,6.2847,13800.0],["2012-02-24",6.3197,6.346,6.2759,6.2847,26900.0],["2012-02-27",6.2934,6.346,6.2759,6.311,10900.0],["2012-02-28",6.311,6.3548,6.197,6.197,18300.0],["2012-02-29",6.2847,6.346,6.1532,6.2671,11900.0],["2012-03-01",6.3197,6.4074,6.2408,6.346,11100.0],["2012-03-02",6.3723,6.3986,6.2058,6.2934,7600.0],["2012-03-05",6.2233,6.311,6.048,6.0918,45400.0],["2012-03-06",6.1356,6.1882,6.0568,6.1006,15700.0],["2012-03-07",6.1356,6.346,6.0918,6.311,23800.0],["2012-03-08",6.4424,6.5739,6.048,6.4863,80800.0],["2012-03-09",6.5739,7.1875,6.5739,6.9508,98600.0],["2012-03-12",6.9245,7.5381,6.6703,7.5206,96300.0],["2012-03-13",7.4943,7.5381,7.354,7.4241,91300.0],["2012-03-14",7.4504,7.4504,6.6616,7.2313,101700.0],["2012-03-15",7.1436,7.3628,6.8369,7.1875,60700.0],["2012-03-16",7.1831,7.6144,7.0598,7.3943,117600.0],["2012-03-19",7.3063,7.4824,7.2623,7.4648,51600.0],["2012-03-20",7.456,7.456,7.3239,7.4119,32900.0],["2012-03-21",7.4031,7.456,7.3503,7.3591,17400.0],["2012-03-22",7.3943,7.3943,7.1038,7.2975,15500.0],["2012-03-23",7.1831,7.2183,7.1567,7.1831,3900.0],["2012-03-26",7.2975,7.3679,6.7869,6.9982,84600.0],["2012-03-27",6.9542,6.9542,6.6021,6.7869,43700.0],["2012-03-28",6.8398,6.8486,6.6197,6.7693,22400.0],["2012-03-29",6.8134,6.919,6.6021,6.8574,31400.0],["2012-03-30",6.9542,6.9806,6.8046,6.8222,14300.0],["2012-04-02",6.8838,7.2799,6.875,7.2623,63500.0],["2012-04-03",7.3327,7.3415,7.2007,7.3151,19600.0],["2012-04-04",7.2095,7.2711,7.1831,7.2271,19800.0],["2012-04-05",7.2535,7.3327,7.1831,7.2447,21000.0],["2012-04-09",7.0686,7.3063,6.8838,7.1567,57500.0],["2012-04-10",7.2623,7.2623,7.1391,7.2535,12400.0],["2012-04-11",7.2535,7.3063,7.1919,7.2799,40300.0],["2012-04-12",7.2359,7.3327,7.2359,7.3239,53800.0],["2012-04-13",7.2447,7.2623,7.1038,7.2271,37300.0],["2012-04-16",7.1567,7.3239,7.1567,7.2887,22600.0],["2012-04-17",7.2623,7.2623,7.2007,7.2623,43100.0],["2012-04-18",7.2711,7.3327,7.2271,7.2711,13300.0],["2012-04-19",7.2711,7.2711,7.2095,7.2359,12100.0],["2012-04-20",7.2623,7.3063,7.1215,7.2799,22700.0],["2012-04-23",7.2711,7.3503,7.051,7.3503,38300.0],["2012-04-24",7.3503,7.3503,7.3063,7.3503,24200.0],["2012-04-25",7.3679,7.3679,7.0686,7.1743,78300.0],["2012-04-26",7.2359,7.2887,7.0862,7.2887,37900.0],["2012-04-27",7.2271,7.2623,7.1303,7.1303,63100.0],["2012-04-30",7.1127,7.2359,7.0422,7.2183,46000.0],["2012-05-01",7.2007,7.2271,7.1303,7.1743,49000.0],["2012-05-02",7.2447,7.2447,7.1391,7.1919,65800.0],["2012-05-03",7.1743,7.2447,6.9806,7.0334,49000.0],["2012-05-04",7.0422,7.0598,6.5053,6.6373,91400.0],["2012-05-07",6.6813,6.9102,6.4348,6.831,22000.0],["2012-05-08",6.7517,6.8222,6.338,6.5933,50900.0],["2012-05-09",6.3996,6.6813,6.3028,6.6549,34000.0],["2012-05-10",7.1215,7.1215,6.6373,6.7693,23000.0],["2012-05-11",6.6901,6.7781,6.4965,6.5757,30400.0],["2012-05-14",6.47,6.5317,6.2412,6.2764,26100.0],["2012-05-15",6.1619,6.4348,6.1619,6.2236,54000.0],["2012-05-16",6.338,6.5933,6.3292,6.338,53400.0],["2012-05-17",6.3028,6.4524,6.1972,6.2588,31900.0],["2012-05-18",6.3292,6.5141,6.2588,6.4524,43800.0],["2012-05-21",6.5053,6.5317,6.1708,6.2412,54300.0],["2012-05-22",6.1884,6.2764,6.0123,6.1972,30000.0],["2012-05-23",6.1708,6.2148,6.0475,6.1972,31000.0],["2012-05-24",6.2412,6.294,5.9947,6.1972,32300.0],["2012-05-25",6.1355,6.3644,6.0211,6.294,20000.0],["2012-05-29",6.3556,6.382,6.0651,6.3732,46200.0],["2012-05-30",6.2764,6.3556,6.2148,6.3204,22700.0],["2012-05-31",6.382,6.382,6.1884,6.2324,24300.0],["2012-06-01",6.2324,6.2676,6.1531,6.2236,23900.0],["2012-06-04",6.1972,6.2588,6.1267,6.1884,28200.0],["2012-06-05",6.2676,6.294,6.2148,6.2324,15200.0],["2012-06-06",6.2676,6.5493,6.2676,6.4172,22200.0],["2012-06-07",6.4084,6.5581,6.3028,6.4965,26000.0],["2012-06-08",6.5229,6.6373,6.4348,6.5581,90000.0],["2012-06-11",6.6373,6.6373,6.3644,6.4965,51000.0],["2012-06-12",6.4524,6.7341,6.4524,6.5845,50800.0],["2012-06-13",6.5535,6.8542,6.5535,6.7481,50500.0],["2012-06-14",6.7127,7.0753,6.6508,6.8719,92300.0],["2012-06-15",6.8365,6.8542,6.7481,6.8454,95900.0],["2012-06-18",6.8012,6.81,6.642,6.7835,35600.0],["2012-06-19",6.7658,7.1726,6.695,7.1461,47500.0],["2012-06-20",7.1992,7.2345,6.9957,7.1726,81400.0],["2012-06-21",7.1372,7.208,6.6243,6.8277,75300.0],["2012-06-22",6.8719,6.8985,6.4474,6.4562,1048400.0],["2012-06-25",6.5182,6.6685,6.2882,6.5535,99600.0],["2012-06-26",6.5889,6.7658,6.3766,6.412,44900.0],["2012-06-27",6.3855,6.6597,6.3855,6.5447,95100.0],["2012-06-28",6.5093,6.695,6.4032,6.642,72500.0],["2012-06-29",6.7746,7.0223,6.7746,6.9869,82200.0],["2012-07-02",6.9692,7.0753,6.8985,7.0665,43700.0],["2012-07-03",7.1196,7.1638,7.0311,7.1638,32900.0],["2012-07-05",7.0842,7.1196,6.8012,6.8542,93400.0],["2012-07-06",6.7923,6.8896,6.5889,6.695,92400.0],["2012-07-09",6.8808,7.04,6.7216,6.9604,60800.0],["2012-07-10",7.04,7.0665,6.8277,6.9161,29800.0],["2012-07-11",6.9161,7.093,6.8365,6.9957,225100.0],["2012-07-12",6.9338,7.2345,6.8542,7.2168,44000.0],["2012-07-13",7.2522,7.2522,7.1372,7.1992,50700.0],["2012-07-16",7.1461,7.2522,7.1461,7.208,46400.0],["2012-07-17",7.2522,7.2699,7.1726,7.1992,21200.0],["2012-07-18",7.1107,7.2257,7.1107,7.2168,37000.0],["2012-07-19",7.2168,7.2964,7.0134,7.2699,82500.0],["2012-07-20",7.2611,7.2964,7.1726,7.2257,41400.0],["2012-07-23",7.1461,7.1549,6.9427,6.9427,23000.0],["2012-07-24",6.9869,6.9869,6.81,6.9161,15700.0],["2012-07-25",6.9692,7.1107,6.8542,7.093,49600.0],["2012-07-26",7.208,7.208,6.9869,7.0665,233500.0],["2012-07-27",7.0753,7.0753,6.9957,7.0665,27500.0],["2012-07-30",7.093,7.093,7.04,7.0753,17100.0],["2012-07-31",7.0753,7.0842,6.9427,7.0753,50300.0],["2012-08-01",7.0223,7.093,6.8896,6.9869,34000.0],["2012-08-02",6.9869,7.0753,6.8985,7.0311,15700.0],["2012-08-03",7.093,7.093,7.0223,7.093,19800.0],["2012-08-06",7.0753,7.093,7.04,7.0576,45000.0],["2012-08-07",7.0753,7.0753,6.81,6.9692,74000.0],["2012-08-08",6.9427,7.0665,6.9427,7.0488,26300.0],["2012-08-09",6.9869,7.4026,6.9869,7.2787,64000.0],["2012-08-10",7.3053,7.376,6.9073,7.2522,286700.0],["2012-08-13",7.208,7.3141,7.1107,7.1549,46100.0],["2012-08-14",7.208,7.3407,7.208,7.3318,26800.0],["2012-08-15",7.2964,7.9509,7.2964,7.9509,128300.0],["2012-08-16",7.9509,8.34,7.7563,8.2693,137200.0],["2012-08-17",8.2693,8.2693,7.9951,8.1101,71700.0],["2012-08-20",8.0747,8.1809,7.8359,8.1101,104500.0],["2012-08-21",8.1366,8.1366,7.9598,8.0128,37700.0],["2012-08-22",8.0128,8.1455,8.0128,8.1013,25000.0],["2012-08-23",8.1189,8.1366,8.004,8.1013,31000.0],["2012-08-24",8.0747,8.2339,7.8978,8.2339,24800.0],["2012-08-27",8.2162,8.6231,8.1366,8.2251,69800.0],["2012-08-28",8.2251,8.3047,8.1101,8.1632,45100.0],["2012-08-29",8.1985,8.1985,7.889,8.0305,86600.0],["2012-08-30",7.9774,8.1013,7.9332,8.0659,52100.0],["2012-08-31",8.1278,8.402,8.1278,8.3843,26500.0],["2012-09-04",8.402,8.6673,8.3312,8.6496,34400.0],["2012-09-05",8.6142,8.7557,8.5169,8.6673,116600.0],["2012-09-06",8.7115,8.738,8.2693,8.4373,124600.0],["2012-09-07",8.4904,8.4904,7.9863,8.1632,71300.0],["2012-09-10",8.172,8.3931,8.0128,8.2428,37500.0],["2012-09-11",8.2428,8.3931,7.9951,8.3843,23400.0],["2012-09-12",8.291,8.4687,8.291,8.4154,27400.0],["2012-09-13",8.3887,8.6642,8.3621,8.6109,57600.0],["2012-09-14",8.6908,8.8508,8.6375,8.7442,52400.0],["2012-09-17",8.682,8.7442,8.6642,8.7353,23500.0],["2012-09-18",8.6997,8.7442,8.6286,8.6731,30700.0],["2012-09-19",8.6642,8.7353,8.5042,8.522,36400.0],["2012-09-20",8.3976,8.6464,8.131,8.6464,52100.0],["2012-09-21",8.833,9.0463,8.8241,8.913,103300.0],["2012-09-24",8.9486,9.0196,8.8952,8.9574,24100.0],["2012-09-25",9.0196,9.0641,8.7086,8.7531,48300.0],["2012-09-26",8.7531,8.7708,8.442,8.5309,54100.0],["2012-09-27",8.5309,8.9486,8.4953,8.9041,34900.0],["2012-09-28",8.9308,9.0374,8.6553,8.682,24700.0],["2012-10-01",8.7442,8.7975,8.1666,8.3887,68500.0],["2012-10-02",8.4331,8.5398,8.3976,8.4154,22500.0],["2012-10-03",8.3621,8.5931,8.2999,8.4509,18000.0],["2012-10-04",8.5042,8.5842,8.3532,8.5309,28600.0],["2012-10-05",8.5398,8.6642,8.442,8.5931,15800.0],["2012-10-08",8.5131,8.7531,8.3087,8.6997,26100.0],["2012-10-09",8.7264,8.7264,8.3709,8.3887,29900.0],["2012-10-10",8.3709,8.442,8.2199,8.2732,18100.0],["2012-10-11",8.3176,8.7886,8.3176,8.522,16300.0],["2012-10-12",8.4953,8.522,8.3176,8.4243,8100.0],["2012-10-15",8.442,8.4865,8.2376,8.4331,19800.0],["2012-10-16",8.442,8.442,8.3176,8.3976,13100.0],["2012-10-17",8.4065,8.5042,8.3976,8.4954,5700.0],["2012-10-18",8.4865,8.7708,8.4865,8.7264,24900.0],["2012-10-19",8.6286,8.6553,8.1488,8.1488,26900.0],["2012-10-22",8.1488,8.3087,8.1399,8.2643,21600.0],["2012-10-23",8.2288,8.3354,8.2199,8.2554,19800.0],["2012-10-24",8.2554,8.3887,8.1843,8.2732,13100.0],["2012-10-25",8.2554,8.4243,8.1843,8.2732,34800.0],["2012-10-26",8.2465,8.2554,7.8111,8.0066,19800.0],["2012-10-31",7.9444,8.2021,7.7756,7.8644,33700.0],["2012-11-01",7.8911,7.9888,7.7756,7.9177,27000.0],["2012-11-02",7.9177,8.0421,7.8822,7.9711,19400.0],["2012-11-05",7.9711,8.5309,7.9177,8.4865,39100.0],["2012-11-06",8.5576,8.9219,8.0066,8.3265,86500.0],["2012-11-07",8.3709,8.8775,8.0066,8.7975,54100.0],["2012-11-08",8.8775,8.9752,8.7619,8.8241,38500.0],["2012-11-09",8.7264,8.8775,8.4509,8.7708,23100.0],["2012-11-12",8.7531,8.9752,8.0066,8.9574,26500.0],["2012-11-13",8.9308,8.9663,8.3443,8.5753,52100.0],["2012-11-14",8.4865,8.7975,8.2288,8.2643,20300.0],["2012-11-15",8.2288,8.7531,8.2288,8.5576,11500.0],["2012-11-16",8.4509,8.5042,8.2376,8.3354,24700.0],["2012-11-19",8.4509,8.6553,8.3265,8.442,15000.0],["2012-11-20",8.3798,8.3798,8.1488,8.3087,11200.0],["2012-11-21",8.3798,8.442,8.2199,8.3265,12500.0],["2012-11-23",8.3443,8.602,8.3265,8.5487,6100.0],["2012-11-26",8.5931,8.5931,8.2999,8.4598,16600.0],["2012-11-27",8.4065,8.602,8.4065,8.522,8100.0],["2012-11-28",8.442,8.5398,8.3176,8.5398,3600.0],["2012-11-29",8.6375,8.6464,8.4953,8.5664,12100.0],["2012-11-30",8.5753,8.5753,8.2554,8.2821,13800.0],["2012-12-03",8.3621,8.4865,8.1577,8.2554,14400.0],["2012-12-04",8.2199,8.3176,8.1399,8.2821,26400.0],["2012-12-05",8.2821,8.3887,8.1843,8.1843,38300.0],["2012-12-06",8.1932,8.3798,8.1932,8.3621,9900.0],["2012-12-07",8.3176,8.4154,8.1044,8.2999,17800.0],["2012-12-10",8.3265,8.3354,7.7933,8.3265,40700.0],["2012-12-11",8.3354,8.3354,8.0955,8.2732,32800.0],["2012-12-12",8.3134,8.3312,8.1973,8.2955,14400.0],["2012-12-13",8.2777,8.3759,8.2241,8.3223,18900.0],["2012-12-14",8.3223,8.3848,8.2866,8.3402,20500.0],["2012-12-17",8.3402,8.4295,8.2598,8.3937,22900.0],["2012-12-18",8.4027,8.4027,8.2241,8.3134,32900.0],["2012-12-19",8.3402,8.5188,8.3312,8.5188,18300.0],["2012-12-20",8.5098,8.7331,8.5098,8.7241,21600.0],["2012-12-21",8.6616,8.9206,8.5545,8.7152,98800.0],["2012-12-24",8.7241,8.8045,8.6795,8.7152,7400.0],["2012-12-26",8.7866,8.9206,8.6348,8.8849,35700.0],["2012-12-27",8.8759,8.8759,8.7331,8.7866,10300.0],["2012-12-28",8.7777,8.8313,8.5277,8.5723,12500.0],["2012-12-31",8.6706,8.8938,8.5545,8.8849,22600.0],["2013-01-02",8.9295,9.0277,8.9117,9.0009,49600.0],["2013-01-03",9.0188,9.3135,8.9652,9.0635,27000.0],["2013-01-04",9.0635,9.3046,8.9117,9.2956,53800.0],["2013-01-07",9.3313,9.4564,9.2956,9.3581,35900.0],["2013-01-08",9.3224,9.4206,9.2778,9.376,17200.0],["2013-01-09",9.376,9.376,9.3224,9.3671,20500.0],["2013-01-10",9.3581,9.4474,9.242,9.2956,46400.0],["2013-01-11",9.3313,9.7064,9.3224,9.6171,25900.0],["2013-01-14",9.6439,9.7957,9.4385,9.7421,43600.0],["2013-01-15",9.7957,9.9832,9.3581,9.5903,95200.0],["2013-01-16",9.5992,9.751,8.8581,9.0456,152500.0],["2013-01-17",9.0992,9.2688,9.0635,9.2599,40300.0],["2013-01-18",9.2778,9.6796,9.2599,9.6439,29300.0],["2013-01-22",9.6885,9.9653,9.6885,9.9118,46500.0],["2013-01-23",9.876,10.0368,9.8493,9.9207,60300.0],["2013-01-24",9.9743,9.9743,9.4117,9.5456,70500.0],["2013-01-25",9.5546,9.6796,9.4653,9.6349,29700.0],["2013-01-28",9.7242,9.7867,9.5814,9.7332,44200.0],["2013-01-29",9.6171,9.6974,9.5724,9.6082,29400.0],["2013-01-30",9.5992,9.751,9.5814,9.626,24900.0],["2013-01-31",9.5992,9.885,9.5814,9.876,17300.0],["2013-02-01",9.8939,9.9475,9.76,9.9207,33100.0],["2013-02-04",9.876,9.9475,9.8492,9.8492,28300.0],["2013-02-05",9.9028,9.9743,9.8046,9.9118,84300.0],["2013-02-06",9.9296,9.9653,9.5903,9.7242,17200.0],["2013-02-07",9.7242,9.7867,9.5099,9.5367,24700.0],["2013-02-08",9.5814,9.7242,9.5814,9.7153,12100.0],["2013-02-11",9.7689,9.8046,9.5099,9.751,17100.0],["2013-02-12",9.7957,9.7957,9.6528,9.7064,8300.0],["2013-02-13",9.7332,9.7332,9.5278,9.6974,11100.0],["2013-02-14",9.6974,9.751,9.5546,9.5724,4500.0],["2013-02-15",9.6439,9.6796,9.4653,9.5099,18900.0],["2013-02-19",9.5456,9.6885,9.1617,9.6796,81000.0],["2013-02-20",9.6885,9.9118,9.5189,9.6885,47500.0],["2013-02-21",9.6885,9.8582,9.3403,9.6528,20200.0],["2013-02-22",9.6796,9.7421,9.4028,9.7332,16100.0],["2013-02-25",9.7689,9.8403,9.4831,9.4921,17500.0],["2013-02-26",9.501,9.5099,9.3313,9.3492,6900.0],["2013-02-27",9.2688,9.4742,9.2331,9.4296,15100.0],["2013-02-28",9.4296,9.7153,9.3849,9.6439,16900.0],["2013-03-01",9.6439,9.8225,9.5903,9.8225,12600.0],["2013-03-04",9.8225,10.2689,9.8135,10.2421,56800.0],["2013-03-05",10.2689,10.9387,10.2689,10.6886,60400.0],["2013-03-06",10.6172,10.9119,10.6172,10.8583,32400.0],["2013-03-07",10.2868,10.644,10.2779,10.5368,74600.0],["2013-03-08",10.5636,11.0279,10.5368,10.8851,39600.0],["2013-03-11",11.1083,11.4476,11.0279,11.269,39500.0],["2013-03-12",11.4566,11.5994,11.3315,11.3762,20300.0],["2013-03-13",11.3494,11.5905,11.2869,11.5905,29700.0],["2013-03-14",11.5636,11.6533,11.5188,11.6533,25900.0],["2013-03-15",11.6533,11.6533,11.5546,11.6353,45600.0],["2013-03-18",11.456,11.8594,11.3574,11.725,23200.0],["2013-03-19",11.6533,11.8684,11.6264,11.6981,27200.0],["2013-03-20",11.7788,12.1911,11.725,12.1104,26600.0],["2013-03-21",12.0746,12.1104,11.725,11.967,46800.0],["2013-03-22",11.9222,12.8365,11.8236,12.4779,131900.0],["2013-03-25",12.4779,12.4779,11.223,11.5815,244800.0],["2013-03-26",11.6533,11.6533,10.9272,10.9451,90600.0],["2013-03-27",10.9361,11.1513,10.7658,10.9899,68900.0],["2013-03-28",11.0706,11.7339,10.8734,11.5905,65500.0],["2013-04-01",11.6533,11.8146,10.8465,10.9272,77300.0],["2013-04-02",11.0437,11.5546,10.8734,10.9182,83600.0],["2013-04-03",11.0168,11.0347,10.7569,10.8823,50300.0],["2013-04-04",10.9541,11.1692,10.5238,10.712,65200.0],["2013-04-05",10.4073,10.7389,10.3983,10.6941,27400.0],["2013-04-08",10.6224,10.8734,10.461,10.7658,47700.0],["2013-04-09",10.7569,10.7569,10.3624,10.4162,59700.0],["2013-04-10",10.4162,11.1333,10.1025,11.0706,29400.0],["2013-04-11",11.0258,11.4829,11.0258,11.1961,29200.0],["2013-04-12",11.0706,11.0796,10.5596,10.73,56000.0],["2013-04-15",10.73,10.8375,10.3983,10.479,87400.0],["2013-04-16",10.5148,10.6224,10.3445,10.5327,30100.0],["2013-04-17",10.4521,10.47,9.6363,9.8604,39300.0],["2013-04-18",9.8425,10.0487,9.8425,9.9411,28500.0],["2013-04-19",9.9322,10.0487,9.8246,9.968,21500.0],["2013-04-22",10.0397,10.7389,9.3585,9.7349,237800.0],["2013-04-23",9.8246,10.1025,9.5467,10.0845,106800.0],["2013-04-24",10.0308,10.3535,10.0218,10.1114,61100.0],["2013-04-25",10.1025,10.7479,10.0039,10.5776,173800.0],["2013-04-26",10.5776,10.6941,10.1921,10.2369,61100.0],["2013-04-29",10.3266,10.5596,10.2728,10.4969,68500.0],["2013-04-30",10.461,10.7748,10.3804,10.4073,96100.0],["2013-05-01",10.4072,10.4341,10.0935,10.2011,93000.0],["2013-05-02",10.219,10.8375,10.219,10.7748,84700.0],["2013-05-03",10.9003,10.9272,10.73,10.7927,135500.0],["2013-05-06",10.7568,10.8286,10.3804,10.8017,101000.0],["2013-05-07",10.9272,11.0078,10.712,10.9361,86700.0],["2013-05-08",10.9541,11.0347,10.6314,11.0258,50000.0],["2013-05-09",11.0258,11.474,11.0258,11.3754,125600.0],["2013-05-10",11.4202,11.5636,11.1871,11.3664,82600.0],["2013-05-13",11.3216,11.6533,11.1782,11.5815,70800.0],["2013-05-14",11.5815,11.6264,11.3933,11.474,54600.0],["2013-05-15",11.4202,11.465,11.1244,11.2588,47500.0],["2013-05-16",11.1333,11.2588,10.9989,11.1064,60700.0],["2013-05-17",11.1064,11.1333,11.0078,11.0437,32100.0],["2013-05-20",10.9899,11.1244,10.8823,11.0078,89800.0],["2013-05-21",11.0437,11.2051,10.9361,11.0796,47200.0],["2013-05-22",11.0796,11.1692,10.7658,10.8017,74000.0],["2013-05-23",10.5955,11.1154,10.5955,11.0975,34100.0],["2013-05-24",11.0796,11.1602,10.7389,10.8465,62000.0],["2013-05-28",10.972,11.0796,10.7658,10.9989,40700.0],["2013-05-29",10.9182,11.0347,10.7389,10.972,25500.0],["2013-05-30",10.9899,11.0706,10.8734,10.972,24500.0],["2013-05-31",10.9541,11.0258,10.7389,10.8196,26000.0],["2013-06-03",10.8196,10.8196,10.4521,10.7927,80500.0],["2013-06-04",10.7569,10.9003,10.5507,10.6851,54600.0],["2013-06-05",10.6941,10.6941,10.4252,10.4969,70600.0],["2013-06-06",10.5327,10.6314,10.461,10.6314,33000.0],["2013-06-07",10.5596,10.981,10.5596,10.8017,25500.0],["2013-06-10",10.8106,10.8913,10.6224,10.73,101300.0],["2013-06-11",10.6672,10.8465,10.6045,10.7658,32700.0],["2013-06-12",10.7658,10.8828,10.7298,10.8108,17200.0],["2013-06-13",10.8018,10.8468,10.7478,10.8468,23500.0],["2013-06-14",10.8018,10.8378,10.7118,10.7208,32000.0],["2013-06-17",10.7658,11.0989,10.7478,10.9818,109400.0],["2013-06-18",11.2159,11.2519,11.0269,11.2519,73800.0],["2013-06-19",11.2159,11.3419,11.2069,11.2519,54300.0],["2013-06-20",11.1079,11.2069,10.9368,11.0359,46600.0],["2013-06-21",11.0809,11.1619,11.0269,11.0629,69700.0],["2013-06-24",11.2069,11.4139,11.0359,11.1349,86100.0],["2013-06-25",11.4139,11.4139,11.0269,11.2699,68600.0],["2013-06-26",11.2339,11.2609,11.0269,11.2429,38400.0],["2013-06-27",11.3419,11.3419,11.1259,11.3239,69600.0],["2013-06-28",11.2429,11.3599,10.9458,11.0719,402500.0],["2013-07-01",11.1979,11.3959,10.8378,11.2519,52200.0],["2013-07-02",11.2069,11.3599,11.1709,11.2879,79200.0],["2013-07-03",11.2159,11.3959,11.1529,11.2879,30500.0],["2013-07-05",11.4499,11.5219,11.2879,11.5129,76600.0],["2013-07-08",11.4949,12.017,11.4499,11.981,119800.0],["2013-07-09",11.981,12.062,11.774,12.035,91200.0],["2013-07-10",12.008,12.3321,11.891,12.2601,146300.0],["2013-07-11",12.4041,12.4041,12.161,12.2421,116400.0],["2013-07-12",12.1971,12.2511,11.882,12.053,78200.0],["2013-07-15",12.161,12.2601,12.125,12.1971,32400.0],["2013-07-16",12.2061,12.2331,11.927,11.936,58100.0],["2013-07-17",12.017,12.2241,11.99,12.2061,100700.0],["2013-07-18",12.2871,12.3231,12.1971,12.2421,35600.0],["2013-07-19",12.1971,12.2871,12.17,12.2421,22300.0],["2013-07-22",12.3141,12.3141,12.134,12.1881,55100.0],["2013-07-23",12.2691,12.2691,12.098,12.143,22600.0],["2013-07-24",12.2241,12.2241,12.152,12.1791,13700.0],["2013-07-25",12.1881,12.1881,12.044,12.152,42100.0],["2013-07-26",12.098,12.125,11.828,12.098,35400.0],["2013-07-29",12.107,12.1791,11.792,12.062,94400.0],["2013-07-30",12.107,12.143,11.882,12.107,15900.0],["2013-07-31",12.1701,12.2241,12.008,12.026,93100.0],["2013-08-01",12.107,12.2421,11.918,12.116,151300.0],["2013-08-02",12.026,12.1791,12.026,12.125,70300.0],["2013-08-05",12.152,12.3141,12.107,12.2421,74100.0],["2013-08-06",12.1881,12.1881,11.999,12.026,64500.0],["2013-08-07",11.972,12.062,11.882,11.936,61600.0],["2013-08-08",12.2241,12.2241,11.585,11.603,211500.0],["2013-08-09",11.999,11.999,11.4319,11.4859,70700.0],["2013-08-12",11.684,12.107,11.4499,12.017,75700.0],["2013-08-13",12.152,12.152,11.4949,11.999,121500.0],["2013-08-14",11.873,11.945,11.612,11.711,109900.0],["2013-08-15",11.684,11.684,11.2609,11.3419,100800.0],["2013-08-16",11.2789,11.4049,11.0359,11.1709,125100.0],["2013-08-19",11.1079,11.1349,10.6668,10.6758,173000.0],["2013-08-20",10.6758,10.9458,10.6308,10.8828,138500.0],["2013-08-21",10.8468,10.9368,10.6488,10.7838,116700.0],["2013-08-22",10.8558,11.2699,10.7838,11.1619,81400.0],["2013-08-23",11.2159,11.2969,11.0359,11.2789,284800.0],["2013-08-26",11.2519,11.864,11.1079,11.81,305600.0],["2013-08-27",11.693,11.9,11.3419,11.4499,266900.0],["2013-08-28",11.4679,11.648,11.3239,11.5489,86000.0],["2013-08-29",11.5489,11.873,11.5219,11.603,65800.0],["2013-08-30",11.63,12.062,11.3779,11.99,128500.0],["2013-09-03",12.2241,12.3231,11.3689,11.702,166500.0],["2013-09-04",11.711,12.2061,11.702,11.828,144900.0],["2013-09-05",11.783,12.107,11.684,11.954,302700.0],["2013-09-06",11.954,12.107,11.5579,11.711,124200.0],["2013-09-09",11.72,12.2871,11.594,12.1971,160300.0],["2013-09-10",12.2871,12.3591,11.747,11.819,118300.0],["2013-09-11",11.747,12.08,11.594,11.828,106600.0],["2013-09-12",11.828,12.0177,11.575,11.828,69800.0],["2013-09-13",11.8822,12.0177,11.7467,11.9274,55700.0],["2013-09-16",12.0358,12.1533,11.6382,11.6744,71300.0],["2013-09-17",11.6925,11.837,11.575,11.7557,81000.0],["2013-09-18",11.7918,11.8912,11.566,11.6111,185100.0],["2013-09-19",11.6382,11.8009,11.5931,11.6925,119700.0],["2013-09-20",11.6563,11.9183,11.5931,11.7918,122800.0],["2013-09-23",11.8009,11.8009,11.6111,11.7376,50700.0],["2013-09-24",11.7196,11.7828,11.5931,11.6563,52700.0],["2013-09-25",11.7015,11.9274,11.6473,11.6744,59600.0],["2013-09-26",11.6653,11.7467,11.5388,11.7376,66300.0],["2013-09-27",11.6653,11.9274,11.6202,11.9093,107200.0],["2013-09-30",11.8551,12.7948,11.8099,12.7225,297700.0],["2013-10-01",12.7587,13.0117,12.6051,12.6683,152900.0],["2013-10-02",12.6683,13.3822,12.5689,13.337,175900.0],["2013-10-03",13.337,13.3731,12.9756,13.0749,105000.0],["2013-10-04",13.0388,13.6352,13.0388,13.59,112100.0],["2013-10-07",13.5358,13.59,13.084,13.1382,89900.0],["2013-10-08",13.1021,13.4183,12.8129,13.0298,118100.0],["2013-10-09",13.0749,13.1924,12.8852,13.084,83600.0],["2013-10-10",13.3189,13.9695,13.1743,13.8249,191300.0],["2013-10-11",13.8249,14.1231,13.7346,14.1141,62200.0],["2013-10-14",14.087,14.9544,13.7165,14.855,182200.0],["2013-10-15",14.9002,15.2255,14.6833,15.0538,218200.0],["2013-10-16",15.1442,16.0207,15.1442,15.7857,428900.0],["2013-10-17",16.0387,16.8519,15.8219,16.7526,474400.0],["2013-10-18",16.861,17.2947,16.5899,17.0146,421800.0],["2013-10-21",17.1411,17.5477,15.9845,16.4544,336400.0],["2013-10-22",16.4905,16.8248,16.4002,16.6712,154600.0],["2013-10-23",16.7164,16.8068,16.0206,16.0749,171800.0],["2013-10-24",16.111,16.7706,16.111,16.6983,164000.0],["2013-10-25",16.7164,16.8068,16.3369,16.4182,135200.0],["2013-10-28",16.4724,16.6532,16.3369,16.4182,109100.0],["2013-10-29",16.5447,16.6622,16.3188,16.5176,135300.0],["2013-10-30",16.617,16.9333,16.4905,16.5899,157600.0],["2013-10-31",16.5809,16.5809,15.7857,15.9484,245600.0],["2013-11-01",15.9574,16.1472,15.5508,15.6683,143500.0],["2013-11-04",15.7586,16.3459,15.596,16.2194,87100.0],["2013-11-05",16.102,16.3279,15.6773,15.9845,70800.0],["2013-11-06",16.102,16.12,15.8128,16.0026,127600.0],["2013-11-07",16.5809,16.5809,14.2315,14.8189,499200.0],["2013-11-08",14.8008,15.1532,14.3309,14.5297,396800.0],["2013-11-11",14.0147,14.7375,13.9062,14.6201,377100.0],["2013-11-12",14.6291,14.6653,14.2496,14.4845,294100.0],["2013-11-13",14.34,14.5297,13.6804,13.9876,232500.0],["2013-11-14",14.0327,14.358,13.8159,14.0779,190200.0],["2013-11-15",14.0599,14.087,13.5629,13.7617,200200.0],["2013-11-18",13.7346,14.0327,13.5719,13.7617,133900.0],["2013-11-19",13.7436,14.0418,13.6171,13.834,165200.0],["2013-11-20",13.9514,14.2767,13.9062,14.0056,126200.0],["2013-11-21",14.0418,14.4574,13.9514,14.1773,128100.0],["2013-11-22",14.2225,14.5026,13.8972,14.2135,77200.0],["2013-11-25",14.2406,14.4303,13.9334,13.9876,39800.0],["2013-11-26",14.0418,14.2767,13.9243,13.9695,94800.0],["2013-11-27",13.9605,14.3309,13.9605,14.2677,58800.0],["2013-11-29",14.3761,14.5659,14.2858,14.3942,32300.0],["2013-12-02",14.4123,14.4936,13.5629,13.6804,131300.0],["2013-12-03",13.6532,13.7978,12.7677,13.1021,255900.0],["2013-12-04",13.0027,13.6623,12.8129,13.6352,257700.0],["2013-12-05",13.6532,13.8791,13.5538,13.6804,72600.0],["2013-12-06",13.852,14.4484,13.7165,14.358,429200.0],["2013-12-09",14.3309,14.3309,13.9334,14.2496,176800.0],["2013-12-10",14.2315,14.3129,13.8701,13.9605,333700.0],["2013-12-11",13.9876,14.1864,13.59,13.8159,100600.0],["2013-12-12",13.8069,14.3309,13.7797,14.1593,173200.0],["2013-12-13",14.1502,14.268,13.9054,13.9417,139700.0],["2013-12-16",13.9598,14.3406,13.5972,13.9508,155100.0],["2013-12-17",13.9417,13.9417,13.6698,13.7151,137800.0],["2013-12-18",13.6969,14.0777,13.5972,13.7967,146100.0],["2013-12-19",13.8239,13.978,13.6426,13.6879,80700.0],["2013-12-20",13.7604,14.3224,13.7604,13.8873,311400.0],["2013-12-23",14.0052,14.4221,13.7513,14.3587,68600.0],["2013-12-24",14.7666,15.7819,14.7666,15.5734,152800.0],["2013-12-26",15.7003,15.9178,15.2289,15.2289,117500.0],["2013-12-27",15.3286,15.5734,14.676,14.8754,93800.0],["2013-12-30",14.8754,14.8754,14.6306,14.7485,104700.0],["2013-12-31",14.7757,14.7757,14.5853,14.6397,123000.0],["2014-01-02",14.6397,14.7122,14.3677,14.5762,139300.0],["2014-01-03",14.5944,15.1383,14.5581,14.9932,91600.0],["2014-01-06",15.0476,15.0476,14.54,14.8844,124000.0],["2014-01-07",14.9388,15.3105,14.6216,15.0023,89300.0],["2014-01-08",15.0023,15.4102,14.9207,15.2289,149600.0],["2014-01-09",15.3196,15.8181,15.238,15.7909,220400.0],["2014-01-10",15.7909,16.0629,15.7003,16.0085,178900.0],["2014-01-13",16.0175,16.1173,15.1926,15.4646,176500.0],["2014-01-14",15.519,15.528,15.2742,15.4374,98300.0],["2014-01-15",15.4374,15.6459,15.4193,15.5008,124700.0],["2014-01-16",15.4918,15.7093,15.1836,15.3105,127300.0],["2014-01-17",15.247,15.4102,14.8482,14.8663,71800.0],["2014-01-21",14.821,15.1745,14.6941,14.9932,80500.0],["2014-01-22",15.0657,15.0657,14.6306,14.6941,79700.0],["2014-01-23",14.5672,14.7213,14.2771,14.6759,130000.0],["2014-01-24",14.549,14.5672,13.8601,14.3315,203600.0],["2014-01-27",14.3406,14.4131,13.7604,14.0233,114500.0],["2014-01-28",14.0052,14.3224,14.0052,14.3134,98000.0],["2014-01-29",14.1774,14.6578,13.842,13.9508,132600.0],["2014-01-30",14.1139,14.404,13.8511,13.9508,101800.0],["2014-01-31",13.8239,14.2136,13.8239,14.0867,88900.0],["2014-02-03",14.0867,14.0867,13.144,13.2618,170200.0],["2014-02-04",13.2981,13.6969,12.9083,13.4341,76200.0],["2014-02-05",13.3797,13.4159,12.9536,13.1259,73300.0],["2014-02-06",13.1712,13.5157,12.9808,13.0171,71200.0],["2014-02-07",13.0533,13.3706,12.8902,13.3344,75500.0],["2014-02-10",13.3706,13.5247,13.1893,13.5156,72300.0],["2014-02-11",13.6698,14.3224,13.6154,14.1864,137300.0],["2014-02-12",14.1593,14.404,13.7604,14.1049,97500.0],["2014-02-13",13.8964,14.3224,13.8239,13.8692,82000.0],["2014-02-14",13.842,14.0142,13.7785,13.9145,53000.0],["2014-02-18",13.9054,14.2771,13.842,14.0142,92200.0],["2014-02-19",13.9417,14.0505,13.7332,13.8239,69200.0],["2014-02-20",13.8873,14.2046,13.8057,14.0867,75400.0],["2014-02-21",14.1774,14.2862,14.0414,14.123,97100.0],["2014-02-24",14.1864,14.6759,14.1502,14.5853,54600.0],["2014-02-25",14.6216,14.9116,14.1955,14.3768,41500.0],["2014-02-26",14.4312,14.7938,14.3677,14.54,42000.0],["2014-02-27",14.4765,15.0567,14.4765,14.7485,72000.0],["2014-02-28",14.7938,15.1836,14.54,14.6397,74600.0],["2014-03-03",14.4947,14.5672,14.0052,14.4403,69300.0],["2014-03-04",14.6034,15.1836,14.549,14.9751,115200.0],["2014-03-05",15.0113,15.0476,14.8391,14.8754,65100.0],["2014-03-06",15.0023,16.9965,14.8663,16.7337,263900.0],["2014-03-07",16.7699,17.0872,16.507,16.8968,180700.0],["2014-03-10",16.7699,17.1325,16.5342,16.8515,90900.0],["2014-03-11",16.8243,16.8243,16.3439,16.498,82800.0],["2014-03-12",16.3711,16.4708,15.7365,16.4527,59200.0],["2014-03-13",16.5161,16.5161,16.0175,16.0629,77900.0],["2014-03-14",16.0629,16.3076,15.9632,16.2079,38900.0],["2014-03-17",16.2988,16.7806,16.2261,16.6897,81300.0],["2014-03-18",16.7533,17.0351,16.5533,16.8715,50700.0],["2014-03-19",16.8442,16.9533,16.2897,16.4624,57200.0],["2014-03-20",16.4806,16.7806,15.9534,16.5079,82300.0],["2014-03-21",16.6261,17.0351,16.4352,16.4533,106200.0],["2014-03-24",16.3806,16.3806,15.3716,15.5716,103100.0],["2014-03-25",15.6898,15.9352,15.3352,15.4534,59700.0],["2014-03-26",15.6534,15.7625,14.9716,14.9716,70400.0],["2014-03-27",14.3717,14.9625,14.2717,14.408,96400.0],["2014-03-28",14.4717,15.0444,14.3171,14.7444,143500.0],["2014-03-31",14.8807,15.3625,14.5717,15.0807,74900.0],["2014-04-01",15.1353,15.6716,15.1353,15.5534,103200.0],["2014-04-02",15.5807,15.7079,15.4807,15.6988,79300.0],["2014-04-03",15.7079,15.717,15.4989,15.517,79400.0],["2014-04-04",15.617,15.6352,14.8262,15.1262,89800.0],["2014-04-07",15.108,15.4989,14.5444,14.8989,63400.0],["2014-04-08",14.9353,15.3534,14.8171,15.1807,79000.0],["2014-04-09",15.2443,15.4171,14.9989,15.3171,49400.0],["2014-04-10",15.2625,15.4352,14.8625,15.1262,92000.0],["2014-04-11",14.9625,15.3443,14.8262,15.0625,70400.0],["2014-04-14",15.2262,15.717,14.7807,15.0898,40200.0],["2014-04-15",15.1353,15.3534,14.7807,15.1353,81800.0],["2014-04-16",15.2352,15.4261,14.9444,15.1989,44000.0],["2014-04-17",15.1989,15.3443,14.9989,15.108,162400.0],["2014-04-21",15.1807,15.2534,15.0171,15.208,53700.0],["2014-04-22",15.2534,15.2989,15.0625,15.1716,73100.0],["2014-04-23",15.1807,15.2443,14.9171,14.9716,47900.0],["2014-04-24",15.0898,15.0898,14.7444,14.8444,46800.0],["2014-04-25",14.8262,15.0353,14.5444,14.6353,55200.0],["2014-04-28",14.708,14.7898,13.999,14.308,57000.0],["2014-04-29",14.3989,14.5898,14.1626,14.299,57000.0],["2014-04-30",14.2808,14.5262,13.9899,14.4444,53000.0],["2014-05-01",14.3717,14.5171,14.0717,14.3535,84500.0],["2014-05-02",14.3626,14.4171,13.9899,14.1899,73000.0],["2014-05-05",14.0081,14.3262,13.9808,14.1081,38000.0],["2014-05-06",14.0081,14.0535,13.3808,13.5172,108900.0],["2014-05-07",13.6081,13.6081,12.8991,13.2263,134000.0],["2014-05-08",13.0627,13.9353,12.7263,12.8082,150800.0],["2014-05-09",12.6627,12.8172,12.1537,12.2536,233700.0],["2014-05-12",12.3627,12.59,11.9991,12.4445,290900.0],["2014-05-13",12.2809,12.4627,12.1627,12.19,238000.0],["2014-05-14",12.19,12.3082,11.9809,12.0809,139500.0],["2014-05-15",11.9718,12.1627,11.8355,12.0537,130000.0],["2014-05-16",12.0355,12.2627,11.9718,12.2355,92700.0],["2014-05-19",12.1537,12.6718,12.1537,12.6354,93500.0],["2014-05-20",12.5991,12.6082,12.3355,12.3809,100200.0],["2014-05-21",12.4082,12.5627,12.1627,12.4355,37900.0],["2014-05-22",12.4355,12.8718,12.4173,12.7991,57100.0],["2014-05-23",12.8263,13.1354,12.6445,13.099,89800.0],["2014-05-27",13.2263,13.5354,13.0627,13.1899,55000.0],["2014-05-28",13.1809,13.4445,12.9809,13.199,53600.0],["2014-05-29",13.2899,13.3263,12.9081,13.1536,77700.0],["2014-05-30",13.2081,13.2536,12.8991,13.0172,158000.0],["2014-06-02",13.1263,13.1536,12.8263,12.8536,90900.0],["2014-06-03",12.8082,12.8809,12.4991,12.7809,39400.0],["2014-06-04",12.7536,12.89,12.6627,12.7354,31300.0],["2014-06-05",12.7627,13.2718,12.6991,13.2536,48000.0],["2014-06-06",13.4536,14.1808,13.4536,13.9899,96400.0],["2014-06-09",13.9172,14.1262,13.7444,14.0172,54700.0],["2014-06-10",14.0172,14.099,13.799,14.0717,40600.0],["2014-06-11",13.9166,14.6375,13.8162,14.0261,139700.0],["2014-06-12",13.9348,14.1082,13.8253,13.9166,35500.0],["2014-06-13",13.8892,14.0169,13.588,13.7249,59800.0],["2014-06-16",13.7432,14.0443,13.7249,14.0443,81500.0],["2014-06-17",13.9804,14.3637,13.8892,14.1447,60800.0],["2014-06-18",14.1812,14.7105,14.0169,14.455,168200.0],["2014-06-19",14.4732,14.5097,13.9439,14.2816,52700.0],["2014-06-20",14.3637,14.4185,13.9439,14.0169,85600.0],["2014-06-23",14.0078,14.1173,13.8162,14.0717,33400.0],["2014-06-24",14.0991,14.2177,13.7614,13.8527,57800.0],["2014-06-25",13.734,14.1173,13.5515,14.0626,47700.0],["2014-06-26",14.1447,14.1447,13.7158,14.0261,42300.0],["2014-06-27",13.9074,14.236,13.8162,14.0169,634500.0],["2014-06-30",13.9713,14.3546,13.9166,14.2268,49600.0],["2014-07-01",14.2816,14.601,14.1356,14.2633,65400.0],["2014-07-02",14.2268,14.3363,14.0261,14.2086,67600.0],["2014-07-03",14.3181,14.3546,14.0808,14.3363,50500.0],["2014-07-07",14.236,14.236,13.8162,13.8801,45700.0],["2014-07-08",13.8162,13.8162,13.6063,13.6793,56200.0],["2014-07-09",13.7523,13.8253,13.6428,13.6793,37900.0],["2014-07-10",13.4603,13.7797,13.3234,13.6884,67000.0],["2014-07-11",13.7432,13.7706,13.6793,13.734,41600.0],["2014-07-14",13.8709,13.8709,13.7067,13.7614,47800.0],["2014-07-15",13.7249,13.7797,13.4055,13.5607,75800.0],["2014-07-16",13.6154,13.6519,13.369,13.5242,69300.0],["2014-07-17",13.4694,13.5607,13.296,13.3508,87500.0],["2014-07-18",13.3051,14.1082,13.3051,14.0078,202400.0],["2014-07-21",13.8527,13.8983,13.6154,13.6702,58200.0],["2014-07-22",13.8071,13.8071,13.3781,13.4603,113200.0],["2014-07-23",13.4694,13.4785,13.1409,13.2413,106100.0],["2014-07-24",13.4785,13.5698,13.1774,13.1956,87000.0],["2014-07-25",13.0496,13.15,12.8032,12.8489,105000.0],["2014-07-28",12.8397,12.931,12.639,12.7485,84900.0],["2014-07-29",12.785,12.8945,12.6481,12.712,61100.0],["2014-07-30",12.7941,13.004,12.7302,12.8945,34200.0],["2014-07-31",12.7302,12.9401,12.2557,12.3926,148500.0],["2014-08-01",12.4656,12.6025,12.2922,12.4017,50100.0],["2014-08-04",12.4382,12.5933,12.3652,12.5751,53900.0],["2014-08-05",12.5295,12.8032,12.4108,12.566,39200.0],["2014-08-06",12.4565,12.9219,12.3287,12.8215,61900.0],["2014-08-07",12.6937,12.9584,12.4108,12.4108,81100.0],["2014-08-08",12.3926,12.6025,12.2101,12.2374,70800.0],["2014-08-11",12.3013,12.712,12.2192,12.5751,57300.0],["2014-08-12",12.4565,12.566,12.274,12.3652,81200.0],["2014-08-13",12.4473,12.6116,12.2466,12.5386,90000.0],["2014-08-14",12.5842,12.9675,12.5477,12.931,71300.0],["2014-08-15",13.0861,13.1865,12.5477,12.7759,56500.0],["2014-08-18",12.931,12.9766,12.6572,12.7941,44800.0],["2014-08-19",12.7759,12.8762,12.6299,12.7211,42100.0],["2014-08-20",12.6299,12.6846,12.5568,12.5842,67700.0],["2014-08-21",12.6207,12.931,12.4473,12.8215,278900.0],["2014-08-22",12.7485,12.8215,12.5842,12.6298,62200.0],["2014-08-25",12.7759,12.7759,12.5568,12.5842,41400.0],["2014-08-26",12.5477,12.712,12.5477,12.6937,146300.0],["2014-08-27",12.6846,12.9127,12.6298,12.858,36500.0],["2014-08-28",12.7941,12.8489,12.6664,12.6937,20800.0],["2014-08-29",12.6937,12.858,12.5568,12.8306,62900.0],["2014-09-02",12.9127,13.15,12.8124,13.1044,49900.0],["2014-09-03",13.2139,13.2139,12.7576,12.7759,42600.0],["2014-09-04",12.8397,13.15,12.7759,12.8124,90000.0],["2014-09-05",12.7485,13.2139,12.7485,12.9766,71500.0],["2014-09-08",13.004,13.3964,12.8762,13.2504,59800.0],["2014-09-09",13.1865,13.1865,12.9127,12.9127,33400.0],["2014-09-10",12.9584,13.1226,12.8671,13.0861,27400.0],["2014-09-11",12.9857,13.2413,12.9219,13.1774,74500.0],["2014-09-12",13.214,13.3423,13.1224,13.2965,59100.0],["2014-09-15",13.3148,13.4523,12.9941,13.0399,51200.0],["2014-09-16",12.9849,13.1682,12.9391,13.0216,37300.0],["2014-09-17",13.0124,13.1865,12.82,12.8383,58300.0],["2014-09-18",12.8567,13.0308,12.8567,12.93,31700.0],["2014-09-19",12.9758,13.1041,12.6825,12.7192,122000.0],["2014-09-22",12.6184,12.7467,12.5543,12.7192,63100.0],["2014-09-23",12.6276,12.6734,12.4535,12.4718,54100.0],["2014-09-24",12.4626,12.6001,12.4076,12.4351,52100.0],["2014-09-25",12.4168,12.7192,12.4168,12.5634,61000.0],["2014-09-26",12.5634,12.6184,12.3801,12.4809,48300.0],["2014-09-29",12.4168,12.5084,12.371,12.4168,63000.0],["2014-09-30",12.4718,12.5543,12.2793,12.2793,106800.0],["2014-10-01",12.2977,12.371,11.9311,11.9861,239100.0],["2014-10-02",12.0136,12.4993,11.9311,12.0044,77700.0],["2014-10-03",12.1602,12.4076,11.8945,11.9495,98100.0],["2014-10-06",11.9311,12.3252,11.922,11.9586,43300.0],["2014-10-07",11.867,11.9495,11.7387,11.7845,52100.0],["2014-10-08",11.7204,12.371,11.6837,12.1877,120300.0],["2014-10-09",12.1144,12.1144,11.6654,11.6837,45500.0],["2014-10-10",11.6012,11.812,11.418,11.5279,82400.0],["2014-10-13",11.5004,12.0044,11.4363,11.7112,43600.0],["2014-10-14",11.7845,11.9036,11.6196,11.6837,58900.0],["2014-10-15",11.4913,11.8212,11.418,11.6104,93000.0],["2014-10-16",11.5188,12.1419,11.363,12.0136,90400.0],["2014-10-17",12.2244,12.2335,11.6837,11.7479,212600.0],["2014-10-20",11.6471,11.8853,11.6471,11.8212,51600.0],["2014-10-21",11.8303,12.0503,11.7845,11.9128,48400.0],["2014-10-22",11.9036,12.0228,11.8303,11.8853,75300.0],["2014-10-23",11.9678,12.0961,11.8028,11.922,51700.0],["2014-10-24",11.9586,11.9678,11.7937,11.8945,52300.0],["2014-10-27",11.7479,11.9953,11.7479,11.8945,42000.0],["2014-10-28",11.922,12.5268,11.922,12.4718,74700.0],["2014-10-29",12.4535,12.6001,12.2519,12.4351,32900.0],["2014-10-30",12.3801,13.1316,12.3435,12.8658,89700.0],["2014-10-31",13.1682,13.2415,13.0124,13.1224,82200.0],["2014-11-03",13.1132,13.2415,12.8658,12.9116,28500.0],["2014-11-04",12.82,12.9483,12.6001,12.8108,44100.0],["2014-11-05",12.875,13.4065,12.7192,13.1591,84200.0],["2014-11-06",13.2599,13.3332,12.9575,13.0857,36700.0],["2014-11-07",13.0216,13.0674,12.6551,13.0308,56100.0],["2014-11-10",12.9208,13.7547,12.8475,13.7089,73800.0],["2014-11-11",13.6356,13.7089,13.5439,13.6264,37400.0],["2014-11-12",13.5531,13.7914,13.5073,13.5348,48800.0],["2014-11-13",13.5623,13.6447,13.2232,13.379,51700.0],["2014-11-14",13.3515,13.5989,13.1499,13.324,65300.0],["2014-11-17",13.2599,13.2599,12.8292,12.93,86000.0],["2014-11-18",12.9941,13.489,12.875,13.0766,57900.0],["2014-11-19",13.0124,13.0124,12.4901,12.6001,49900.0],["2014-11-20",12.5084,12.5909,12.4076,12.5543,73000.0],["2014-11-21",12.7925,12.7925,12.371,12.4718,57200.0],["2014-11-24",12.4993,13.1407,12.4626,13.1407,75000.0],["2014-11-25",13.0949,13.1499,12.5634,13.0491,67400.0],["2014-11-26",13.0124,13.4431,12.9666,13.4248,38200.0],["2014-11-28",13.379,13.379,12.9391,12.9758,53700.0],["2014-12-01",12.9758,13.1957,12.7284,12.7375,65900.0],["2014-12-02",12.7192,13.1041,12.6825,13.0399,32100.0],["2014-12-03",13.0033,13.4523,12.93,13.1591,47100.0],["2014-12-04",13.1132,13.1682,12.8108,12.9208,39200.0],["2014-12-05",12.9025,13.1866,12.9025,13.0033,43200.0],["2014-12-08",12.9208,13.0308,12.6459,12.7559,42200.0],["2014-12-09",12.6001,13.3423,12.6001,13.2965,37900.0],["2014-12-10",13.1316,13.4706,12.8108,12.875,61300.0],["2014-12-11",12.9575,13.3057,12.9025,12.9758,52800.0],["2014-12-12",12.7559,13.0949,12.6734,12.7375,44700.0],["2014-12-15",12.8383,12.93,12.6001,12.6001,35700.0],["2014-12-16",12.6459,13.2232,12.6459,12.7375,51600.0],["2014-12-17",12.7559,13.4094,12.7559,13.3265,60000.0],["2014-12-18",13.4738,13.6395,13.3081,13.575,38900.0],["2014-12-19",13.5106,13.5198,12.9492,13.483,80700.0],["2014-12-22",13.4554,14.4494,13.345,14.4494,145400.0],["2014-12-23",14.4494,14.6334,14.2193,14.523,154400.0],["2014-12-24",14.4126,14.6058,14.1457,14.4402,27900.0],["2014-12-26",14.523,14.5414,14.4126,14.4862,17700.0],["2014-12-29",14.4494,14.5414,14.3849,14.5046,41700.0],["2014-12-30",14.5138,14.5414,14.2377,14.5414,51200.0],["2014-12-31",14.5414,14.5506,14.2377,14.3021,64600.0],["2015-01-02",14.4402,14.4402,13.8695,14.1549,26000.0],["2015-01-05",14.026,14.1733,13.5566,13.7591,30200.0],["2015-01-06",13.7683,13.7683,13.3634,13.6947,49700.0],["2015-01-07",13.7591,13.888,13.5842,13.8327,53400.0],["2015-01-08",13.9248,13.9524,13.6671,13.9156,30200.0],["2015-01-09",13.8603,13.8603,13.5014,13.5474,123000.0],["2015-01-12",13.4554,13.4738,13.2713,13.2989,63600.0],["2015-01-13",13.3634,13.483,12.8572,13.1701,51700.0],["2015-01-14",12.9584,13.1149,12.6087,12.8112,70200.0],["2015-01-15",12.7927,12.802,12.5166,12.6363,36800.0],["2015-01-16",12.5811,12.8296,12.5074,12.7283,43500.0],["2015-01-20",12.6915,12.8848,12.4614,12.802,67700.0],["2015-01-21",12.7191,12.7375,12.2405,12.6731,34200.0],["2015-01-22",12.8112,12.8848,12.4982,12.7927,54200.0],["2015-01-23",12.7927,12.8388,12.5811,12.7743,24700.0],["2015-01-26",12.7007,12.8848,12.3326,12.8848,58800.0],["2015-01-27",12.6731,12.8756,12.5258,12.7467,34700.0],["2015-01-28",12.7835,12.7835,12.4706,12.5627,60000.0],["2015-01-29",12.5535,12.8296,12.4246,12.8112,53100.0],["2015-01-30",12.6731,12.9952,12.5535,12.6271,47300.0],["2015-02-02",12.6547,13.1793,12.5535,13.1793,29400.0],["2015-02-03",13.2345,13.5198,13.1977,13.4186,32300.0],["2015-02-04",13.3173,13.4462,13.1517,13.2253,40800.0],["2015-02-05",13.3081,13.529,13.1149,13.4094,30800.0],["2015-02-06",13.4462,13.5474,13.2621,13.4278,33300.0],["2015-02-09",13.3542,13.575,13.2713,13.2989,32600.0],["2015-02-10",13.2161,13.4278,13.032,13.2345,26200.0],["2015-02-11",13.2437,13.3173,13.1609,13.1977,20100.0],["2015-02-12",13.2713,13.4646,13.2253,13.3173,24100.0],["2015-02-13",13.2805,13.7131,13.2805,13.529,61000.0],["2015-02-17",13.5658,13.8051,13.5474,13.6579,33300.0],["2015-02-18",13.6395,13.7591,13.5106,13.6855,21900.0],["2015-02-19",13.6119,13.7039,13.3818,13.4462,18400.0],["2015-02-20",13.3726,13.437,13.2437,13.2897,40200.0],["2015-02-23",13.1701,13.7867,13.0504,13.1609,36100.0],["2015-02-24",13.1333,13.3542,13.0044,13.2069,54100.0],["2015-02-25",13.1425,13.437,12.9768,13.0781,30500.0],["2015-02-26",13.0228,13.437,13.0228,13.2805,28400.0],["2015-02-27",13.2989,13.5106,13.0781,13.0965,24500.0],["2015-03-02",13.0136,13.529,13.0136,13.4186,32300.0],["2015-03-03",13.3265,14.0904,13.3265,13.7039,54300.0],["2015-03-04",13.6119,13.6763,13.345,13.391,29400.0],["2015-03-05",12.6547,12.9768,11.3386,11.762,453100.0],["2015-03-06",11.6147,11.7252,11.5963,11.6423,92300.0],["2015-03-09",11.6423,11.6423,10.9521,11.1361,193200.0],["2015-03-10",10.8876,11.0441,10.6668,10.722,134200.0],["2015-03-11",10.6668,11.0625,10.6391,11.0257,126000.0],["2015-03-12",11.0625,11.357,11.0625,11.3202,117100.0],["2015-03-13",11.2742,11.3018,11.0441,11.2834,75800.0],["2015-03-16",11.3846,11.3846,11.0441,11.0717,80100.0],["2015-03-17",11.105,11.1328,11.0495,11.1235,100300.0],["2015-03-18",11.105,11.2068,11.0773,11.1235,52400.0],["2015-03-19",11.105,11.2161,11.105,11.2068,46300.0],["2015-03-20",11.2161,11.3827,11.1328,11.1606,255400.0],["2015-03-23",11.1328,11.1513,10.994,11.0217,132400.0],["2015-03-24",10.994,11.0588,10.9847,11.0217,58200.0],["2015-03-25",11.0217,11.0588,10.3369,10.3739,261100.0],["2015-03-26",10.2999,10.522,9.9297,9.9668,276500.0],["2015-03-27",9.939,10.0686,9.4855,9.5133,406200.0],["2015-03-30",9.6336,10.1796,9.5133,9.6058,275800.0],["2015-03-31",9.5318,9.8557,9.4393,9.8187,178300.0],["2015-04-01",9.7539,10.1981,9.7539,10.1981,105400.0],["2015-04-02",10.2536,10.2907,10.0686,10.0778,57900.0],["2015-04-06",9.9945,10.2721,9.9945,10.2629,110100.0],["2015-04-07",10.2444,10.5405,10.2259,10.2814,117700.0],["2015-04-08",10.2999,10.3184,10.1981,10.2721,39100.0],["2015-04-09",10.2444,10.2907,9.9945,10.0593,80600.0],["2015-04-10",10.0963,10.1611,10.0686,10.1426,51500.0],["2015-04-13",10.1148,10.1889,10.0871,10.1241,82900.0],["2015-04-14",10.1148,10.1981,10.0871,10.1796,25700.0],["2015-04-15",10.1796,10.2814,10.0963,10.2536,72600.0],["2015-04-16",10.1889,10.3554,10.1241,10.3554,66700.0],["2015-04-17",10.559,11.105,10.448,10.8644,320800.0],["2015-04-20",10.9014,11.031,10.7996,10.9199,94800.0],["2015-04-21",10.9477,10.9477,10.7163,10.7534,33100.0],["2015-04-22",10.7441,10.8181,10.559,10.7626,38600.0],["2015-04-23",10.6886,11.1976,10.5498,11.1513,100100.0],["2015-04-24",11.2623,11.7991,11.2623,11.5492,141900.0],["2015-04-27",11.688,11.8268,11.2994,11.3549,98000.0],["2015-04-28",11.3456,11.577,11.3086,11.5492,39600.0],["2015-04-29",11.4382,11.7528,11.3271,11.3364,33200.0],["2015-04-30",11.2346,11.503,10.8552,10.9107,54200.0],["2015-05-01",10.9199,11.1328,10.7256,10.9107,59900.0],["2015-05-04",11.1143,11.503,10.6423,10.6516,70100.0],["2015-05-05",10.596,11.0217,9.939,10.4295,147500.0],["2015-05-06",10.3462,10.3647,10.1518,10.2814,102100.0],["2015-05-07",11.4197,11.5122,10.7163,10.9662,132800.0],["2015-05-08",11.1235,11.1235,10.7904,10.8922,65500.0],["2015-05-11",10.8459,10.9847,10.8459,10.8922,122000.0],["2015-05-12",10.8737,10.8829,10.6146,10.6886,57300.0],["2015-05-13",10.7163,10.7349,10.4757,10.4757,107700.0],["2015-05-14",10.5035,10.7349,10.5035,10.7163,122400.0],["2015-05-15",10.6608,10.8181,10.5775,10.596,62800.0],["2015-05-18",10.6146,10.6978,10.411,10.4572,74700.0],["2015-05-19",10.4572,10.8181,10.2722,10.7996,67200.0],["2015-05-20",10.7071,10.7071,10.4017,10.4757,137400.0],["2015-05-21",10.4665,10.8367,10.4665,10.6423,53700.0],["2015-05-22",10.5868,10.6793,10.4572,10.485,30100.0],["2015-05-26",10.411,10.411,10.2259,10.2536,89400.0],["2015-05-27",10.2259,10.5035,10.0593,10.4017,59200.0],["2015-05-28",10.411,10.7164,10.3277,10.4295,68100.0],["2015-05-29",10.4572,10.7349,10.2536,10.5035,50400.0],["2015-06-01",10.6331,10.6331,10.2351,10.3462,46100.0],["2015-06-02",10.2536,10.5498,10.1056,10.1518,88900.0],["2015-06-03",10.1333,10.2259,10.0686,10.0963,82000.0],["2015-06-04",10.0038,10.2259,9.9945,10.0686,99200.0],["2015-06-05",10.013,10.1333,9.9205,10.05,111000.0],["2015-06-08",10.05,10.4387,10.0223,10.05,89600.0],["2015-06-09",10.0686,10.1889,9.8927,10.1704,57700.0],["2015-06-10",10.1946,10.7345,10.0642,10.5763,364300.0],["2015-06-11",10.6228,10.8276,10.6228,10.7625,42600.0],["2015-06-12",10.6787,10.8649,10.6228,10.6601,34100.0],["2015-06-15",10.5483,10.7532,10.2132,10.688,107600.0],["2015-06-16",10.6973,10.7532,10.5018,10.7439,51800.0],["2015-06-17",10.7532,10.7532,10.4459,10.4552,44800.0],["2015-06-18",10.5018,10.6042,10.4087,10.4739,199200.0],["2015-06-19",10.5204,10.8276,10.4552,10.4552,127100.0],["2015-06-22",10.4739,10.7345,10.4739,10.6508,31100.0],["2015-06-23",10.688,10.688,10.5949,10.6508,30500.0],["2015-06-24",10.6042,10.9487,10.5577,10.9021,174100.0],["2015-06-25",10.9114,10.9114,10.6601,10.6973,44100.0],["2015-06-26",10.7532,10.7532,10.3249,10.6601,139100.0],["2015-06-29",10.6042,10.6414,10.0921,10.2411,102700.0],["2015-06-30",10.3063,10.5856,10.2411,10.5483,78600.0],["2015-07-01",10.6787,10.688,10.4273,10.5204,85100.0],["2015-07-02",10.5577,10.6787,10.148,10.2132,89900.0],["2015-07-06",10.1759,10.2411,10.0456,10.0921,74600.0],["2015-07-07",10.1387,10.1387,9.4777,9.5801,127100.0],["2015-07-08",9.4963,9.608,9.217,9.3101,90200.0],["2015-07-09",9.4311,9.4684,9.1053,9.1053,74500.0],["2015-07-10",9.217,9.3566,9.0308,9.3101,135700.0],["2015-07-13",9.3101,9.3846,9.0587,9.1798,108600.0],["2015-07-14",9.1332,9.2915,9.0867,9.2822,116300.0],["2015-07-15",9.3101,9.3939,9.1239,9.217,106600.0],["2015-07-16",9.217,9.3008,9.1984,9.2449,416500.0],["2015-07-17",9.2356,9.2449,9.1146,9.1611,125200.0],["2015-07-20",9.1704,9.2356,9.068,9.2263,65100.0],["2015-07-21",9.1891,9.3287,9.1425,9.1891,106000.0],["2015-07-22",9.1053,9.217,9.0401,9.068,62900.0],["2015-07-23",9.0308,9.0773,8.7329,8.7794,75800.0],["2015-07-24",8.7422,8.7701,8.5281,8.6118,72200.0],["2015-07-27",8.4908,8.4908,8.1743,8.3698,95900.0],["2015-07-28",8.2394,8.5653,8.0532,8.5001,241100.0],["2015-07-29",8.6677,8.7329,8.4256,8.6305,68300.0],["2015-07-30",8.5187,8.7143,8.5187,8.5932,69200.0],["2015-07-31",8.6491,8.6491,8.3325,8.3791,114800.0],["2015-08-03",8.3977,8.9191,8.1277,8.3046,60600.0],["2015-08-04",8.2674,8.3325,7.9601,8.0067,109800.0],["2015-08-05",8.0905,8.2208,7.9229,8.0067,76600.0],["2015-08-06",8.6025,9.7477,8.5374,8.5467,488500.0],["2015-08-07",9.0122,9.0122,8.016,8.0625,352200.0],["2015-08-10",8.5094,8.9098,8.3512,8.6584,298700.0],["2015-08-11",8.798,9.4311,8.7049,9.1611,385300.0],["2015-08-12",9.096,9.3753,9.0587,9.3101,189000.0],["2015-08-13",9.3101,9.4311,9.217,9.2542,116800.0],["2015-08-14",9.3008,9.4032,9.1518,9.4032,129000.0],["2015-08-17",9.338,9.9618,9.3194,9.9432,235600.0],["2015-08-18",9.9153,9.9153,9.5056,9.5615,102600.0],["2015-08-19",9.5149,9.5522,9.338,9.3473,125800.0],["2015-08-20",9.338,9.3567,8.9936,9.0308,122900.0],["2015-08-21",8.8539,9.1518,8.7515,8.798,137300.0],["2015-08-24",8.3325,8.9005,7.9415,8.5374,226300.0],["2015-08-25",8.8446,8.9936,8.3977,8.4722,153500.0],["2015-08-26",8.6305,8.6491,8.3605,8.6118,101800.0],["2015-08-27",8.7049,8.8353,8.407,8.826,189200.0],["2015-08-28",8.7515,9.1239,8.7515,9.0494,81900.0],["2015-08-31",8.9842,9.0587,8.8167,9.0122,107600.0],["2015-09-01",8.7701,8.9749,8.5281,8.5746,125000.0],["2015-09-02",8.7701,9.1611,8.7143,9.0401,118200.0],["2015-09-03",9.0029,9.1704,8.7143,8.8353,140600.0],["2015-09-04",8.6956,9.2635,8.6956,8.7887,826700.0],["2015-09-08",8.9098,8.9098,8.1184,8.1929,326000.0],["2015-09-09",8.2674,8.3791,7.9788,8.286,186800.0],["2015-09-10",8.2767,8.3698,8.1091,8.3325,169300.0],["2015-09-11",8.2581,8.3698,8.1091,8.3046,198300.0],["2015-09-14",8.3046,8.3046,7.4574,7.7367,233800.0],["2015-09-15",7.7739,8.1463,7.5039,8.0067,349400.0],["2015-09-16",8.0217,8.3501,8.0217,8.1437,147900.0],["2015-09-17",8.153,8.3125,7.956,8.0686,240300.0],["2015-09-18",7.9185,8.1155,7.8903,8.0686,251700.0],["2015-09-21",8.1155,8.1155,8.0029,8.0686,176000.0],["2015-09-22",7.9466,8.078,7.8997,8.0123,675600.0],["2015-09-23",8.0123,8.1906,7.881,8.0217,140800.0],["2015-09-24",7.9936,8.0686,7.8247,7.9936,136000.0],["2015-09-25",8.0686,8.1343,7.8153,7.881,138300.0],["2015-09-28",7.8716,8.0029,7.7027,7.7496,90200.0],["2015-09-29",7.7778,7.8434,7.6652,7.7778,104100.0],["2015-09-30",7.8153,7.8903,7.44,7.6839,390700.0],["2015-10-01",7.7121,7.7496,7.3274,7.4775,140100.0],["2015-10-02",7.4119,7.6839,7.3368,7.6746,82200.0],["2015-10-05",7.7309,8.0874,7.7309,8.0405,183300.0],["2015-10-06",8.0592,8.3595,7.8153,7.9748,160200.0],["2015-10-07",8.0311,8.2281,7.8434,7.9654,197200.0],["2015-10-08",7.956,8.3219,7.956,8.0311,300700.0],["2015-10-09",8.0592,8.3219,7.9654,8.2562,320000.0],["2015-10-12",8.2281,8.3032,8.0498,8.2187,125800.0],["2015-10-13",8.1906,8.2656,8.0498,8.0498,97600.0],["2015-10-14",8.0405,8.078,7.8903,7.9091,71700.0],["2015-10-15",7.9279,8.1155,7.8622,8.1061,99400.0],["2015-10-16",8.1343,8.1343,7.8716,8.0686,72600.0],["2015-10-19",8.0217,8.1155,7.9842,8.078,50800.0],["2015-10-20",8.0498,8.2656,8.0029,8.2281,160800.0],["2015-10-21",8.2656,8.3876,8.0874,8.1155,55600.0],["2015-10-22",8.1718,8.3313,8.0311,8.1343,89000.0],["2015-10-23",8.2093,8.4064,8.0498,8.3313,105700.0],["2015-10-26",8.3501,8.594,8.3501,8.5189,171600.0],["2015-10-27",8.4533,8.4533,7.9748,8.0217,90100.0],["2015-10-28",8.0498,8.6691,8.0498,8.6597,138300.0],["2015-10-29",8.6128,8.8192,8.5096,8.5471,79900.0],["2015-10-30",8.5471,8.5565,8.2844,8.3688,116000.0],["2015-11-02",8.3407,8.594,8.3407,8.4251,176200.0],["2015-11-03",8.4627,8.7254,8.3595,8.6878,158600.0],["2015-11-04",8.6691,8.8755,8.472,8.5189,110300.0],["2015-11-05",8.9599,10.4329,8.9599,10.0482,523400.0],["2015-11-06",10.0013,10.0295,9.6448,9.7855,279200.0],["2015-11-09",9.7855,9.7855,9.3352,9.3633,178200.0],["2015-11-10",9.307,9.4102,9.0162,9.2883,141700.0],["2015-11-11",9.2977,9.2977,8.9881,9.035,151800.0],["2015-11-12",8.9411,9.035,8.5283,8.5471,163400.0],["2015-11-13",8.4908,8.7723,8.397,8.4345,117600.0],["2015-11-16",8.4157,8.6222,7.9842,8.2281,201900.0],["2015-11-17",8.2563,8.4157,8.1155,8.153,121500.0],["2015-11-18",8.1718,8.3876,8.1155,8.3032,86700.0],["2015-11-19",8.2844,8.3407,8.0968,8.1249,69600.0],["2015-11-20",8.1718,8.2938,8.1155,8.1437,87700.0],["2015-11-23",8.1437,8.153,7.881,7.9185,141500.0],["2015-11-24",7.8528,8.0686,7.8528,8.0592,67700.0],["2015-11-25",8.0592,8.1155,7.881,8.0405,128400.0],["2015-11-27",8.0405,8.1249,7.8903,8.1061,31400.0],["2015-11-30",8.0498,8.2,8.0405,8.153,166300.0],["2015-12-01",8.1624,8.2093,7.7496,7.8247,132300.0],["2015-12-02",7.8059,7.8059,7.5338,7.7027,86900.0],["2015-12-03",7.7402,7.7402,7.3087,7.318,166800.0],["2015-12-04",7.3087,7.3274,7.121,7.2148,108200.0],["2015-12-07",7.1867,7.2617,6.9146,7.1773,132800.0],["2015-12-08",7.1116,7.243,6.8958,6.9052,174400.0],["2015-12-09",6.5675,7.0929,6.5675,6.8865,68600.0],["2015-12-10",6.8771,6.9428,6.7833,6.7833,178400.0],["2015-12-11",6.6801,6.8208,6.605,6.605,192000.0],["2015-12-14",6.8096,6.9327,6.5065,6.5444,285700.0],["2015-12-15",6.819,6.98,6.6296,6.7622,271400.0],["2015-12-16",6.8664,7.0937,6.7243,7.0274,246400.0],["2015-12-17",7.0842,7.2358,7.0085,7.0085,161600.0],["2015-12-18",6.9706,7.321,6.9706,7.1884,382900.0],["2015-12-21",7.1884,7.4631,7.1695,7.3968,300000.0],["2015-12-22",7.4062,7.5578,7.2736,7.4536,198400.0],["2015-12-23",7.5104,7.6714,7.3778,7.5388,188700.0],["2015-12-24",7.5672,7.7756,7.5672,7.643,75300.0],["2015-12-28",7.5767,7.7756,7.482,7.5388,122000.0],["2015-12-29",7.5388,7.7472,7.4346,7.4631,137100.0],["2015-12-30",7.5294,7.6051,7.3684,7.3873,128700.0],["2015-12-31",7.3399,7.3778,7.2642,7.2736,133500.0],["2016-01-04",7.1789,7.1789,6.838,6.9706,181100.0],["2016-01-05",6.9706,7.0558,6.8096,6.9611,120900.0],["2016-01-06",6.8475,7.2642,6.7243,7.1126,344700.0],["2016-01-07",7.0274,7.0369,6.7243,6.7243,170700.0],["2016-01-08",6.8001,7.0463,6.5633,6.6012,187400.0],["2016-01-11",6.6012,6.9516,6.6012,6.7433,150400.0],["2016-01-12",6.819,6.8948,6.6012,6.7433,199800.0],["2016-01-13",6.7338,6.7812,6.4876,6.5539,238900.0],["2016-01-14",6.5728,6.7527,6.4876,6.6864,131300.0],["2016-01-15",6.497,6.6012,6.3076,6.5444,174400.0],["2016-01-19",6.6012,6.6959,6.497,6.6675,356600.0],["2016-01-20",6.5349,6.8853,6.4876,6.7243,199300.0],["2016-01-21",6.9138,7.1979,6.7717,7.1126,202100.0],["2016-01-22",7.2358,7.4346,7.1695,7.3684,124200.0],["2016-01-25",7.3305,7.3778,7.0842,7.1126,148500.0],["2016-01-26",7.1221,7.3684,7.0653,7.2452,86300.0],["2016-01-27",7.2452,7.4157,7.1411,7.1979,155500.0],["2016-01-28",7.2547,7.4346,7.1505,7.1884,180400.0],["2016-01-29",7.1884,7.4252,7.1884,7.3873,210200.0],["2016-02-01",7.3589,7.4157,7.1126,7.3399,118800.0],["2016-02-02",7.2452,7.3305,7.0842,7.1884,87200.0],["2016-02-03",7.2263,7.2263,6.9327,7.1695,175700.0],["2016-02-04",7.1505,7.4062,7.0748,7.3589,245800.0],["2016-02-05",7.3305,7.3873,7.0463,7.0842,152600.0],["2016-02-08",7.0274,7.0274,6.658,6.8285,178100.0],["2016-02-09",6.7338,6.8001,6.2224,6.2318,223800.0],["2016-02-10",6.2603,6.4591,5.8435,5.8909,324400.0],["2016-02-11",5.7488,6.1371,5.7488,6.0235,153200.0],["2016-02-12",6.1087,6.2318,6.014,6.0235,144100.0],["2016-02-16",6.1466,6.175,5.9667,6.014,200300.0],["2016-02-17",6.0235,6.2508,6.0235,6.1561,191600.0],["2016-02-18",6.1845,6.2413,6.0424,6.0993,152600.0],["2016-02-19",6.0708,6.0993,5.9004,5.9004,143100.0],["2016-02-22",5.9382,6.1087,5.9193,5.9856,143600.0],["2016-02-23",5.9477,6.0898,5.8057,5.8057,96000.0],["2016-02-24",5.7583,5.9951,5.7394,5.9382,154800.0],["2016-02-25",5.9288,5.9572,5.7204,5.9098,118100.0],["2016-02-26",5.9193,6.014,5.853,5.9572,91300.0],["2016-02-29",5.9572,5.9856,5.8435,5.8814,134700.0],["2016-03-01",5.9477,6.0708,5.9098,5.9856,114800.0],["2016-03-02",5.9951,6.3455,5.9477,6.1561,196400.0],["2016-03-03",6.2034,6.5349,6.2034,6.4118,153100.0],["2016-03-04",6.4118,6.7054,6.4118,6.4307,112800.0],["2016-03-07",6.4307,6.7149,6.4118,6.6864,82400.0],["2016-03-08",6.658,6.658,6.4307,6.5065,162700.0],["2016-03-09",6.5065,6.6202,6.2603,6.5254,127600.0],["2016-03-10",6.0614,6.3739,5.5878,6.0424,448700.0],["2016-03-11",6.1277,6.2129,5.9193,5.9572,300100.0],["2016-03-14",6.0045,6.2034,5.8909,6.0993,182900.0],["2016-03-15",6.014,6.1087,5.7299,5.7962,366300.0],["2016-03-16",5.8594,5.9264,5.6296,5.7445,393800.0],["2016-03-17",5.7445,6.0987,5.7445,6.0413,289300.0],["2016-03-18",6.0987,6.3285,6.0892,6.1562,332600.0],["2016-03-21",6.1562,6.1657,5.9072,5.9072,184700.0],["2016-03-22",5.8689,6.003,5.8498,5.9455,161300.0],["2016-03-23",5.8402,5.9455,5.5722,5.5817,266900.0],["2016-03-24",5.5817,5.8498,5.3615,5.8402,248800.0],["2016-03-28",5.8402,6.0126,5.7732,5.8977,185100.0],["2016-03-29",5.8498,6.0221,5.7541,5.9934,211000.0],["2016-03-30",6.0892,6.1753,5.936,5.9647,224700.0],["2016-03-31",5.936,6.07,5.936,5.9455,265500.0],["2016-04-01",5.8785,6.1179,5.8307,6.003,109500.0],["2016-04-04",5.9743,6.0509,5.6966,5.7253,188700.0],["2016-04-05",5.6966,5.8211,5.6775,5.7253,153100.0],["2016-04-06",5.7062,5.8211,5.6679,5.7924,109500.0],["2016-04-07",5.7349,5.8402,5.6679,5.7158,144800.0],["2016-04-08",5.7732,5.8594,5.687,5.7253,88700.0],["2016-04-11",5.7445,5.8307,5.7062,5.7349,74500.0],["2016-04-12",5.7349,5.8881,5.7158,5.7445,271300.0],["2016-04-13",5.7924,5.936,5.7158,5.8977,330800.0],["2016-04-14",5.9168,6.1179,5.8785,6.0126,194700.0],["2016-04-15",5.9838,6.2232,5.9838,6.1275,267600.0],["2016-04-18",6.0796,6.1466,5.8977,6.1083,230400.0],["2016-04-19",6.1179,6.2136,6.07,6.1275,134400.0],["2016-04-20",6.1466,6.2232,6.0796,6.1657,209600.0],["2016-04-21",6.137,6.3572,6.137,6.3189,151500.0],["2016-04-22",6.3955,6.4051,6.1466,6.2519,146300.0],["2016-04-25",6.2519,6.2998,6.1657,6.2232,86100.0],["2016-04-26",6.2519,6.3477,6.137,6.2232,153700.0],["2016-04-27",6.2519,6.4625,6.1562,6.3668,175200.0],["2016-04-28",6.3477,6.3955,6.2328,6.2615,96100.0],["2016-04-29",6.204,6.386,6.1753,6.3189,98700.0],["2016-05-02",6.3572,6.3572,6.1275,6.2519,93200.0],["2016-05-03",6.1945,6.2902,6.0987,6.1849,144400.0],["2016-05-04",6.137,6.2423,6.0509,6.1466,123700.0],["2016-05-05",6.1849,6.1945,6.003,6.0892,108000.0],["2016-05-06",6.0604,6.1945,6.0604,6.1466,73600.0],["2016-05-09",6.1753,6.2711,6.07,6.2519,121800.0],["2016-05-10",6.8455,7.688,6.7019,7.487,864700.0],["2016-05-11",7.6593,7.8412,7.3338,7.5157,242300.0],["2016-05-12",7.554,7.6785,7.4104,7.5923,294000.0],["2016-05-13",7.554,7.6497,7.3338,7.3817,147800.0],["2016-05-16",7.3338,7.4966,7.2955,7.3338,132300.0],["2016-05-17",7.2668,7.6593,7.2668,7.4008,193500.0],["2016-05-18",7.3912,7.6306,7.3146,7.4966,116100.0],["2016-05-19",7.4583,7.487,7.2859,7.3529,132900.0],["2016-05-20",7.4008,7.5253,7.3721,7.4583,67800.0],["2016-05-23",7.4391,7.4678,7.3529,7.4391,78200.0],["2016-05-24",7.4678,7.5636,7.3817,7.5636,128800.0],["2016-05-25",7.5827,7.9178,7.5636,7.7168,103500.0],["2016-05-26",7.7168,7.9657,7.7072,7.7646,102000.0],["2016-05-27",7.7455,7.7934,7.5348,7.688,73800.0],["2016-05-31",7.6785,7.9465,7.4391,7.8029,338000.0],["2016-06-01",7.7359,7.9944,7.6976,7.9561,195600.0],["2016-06-02",7.8987,8.2338,7.8987,8.1763,184900.0],["2016-06-03",8.1763,8.1859,7.9465,7.9753,55300.0],["2016-06-06",7.9848,8.1093,7.9657,8.0806,89800.0],["2016-06-07",8.0423,8.138,7.9848,8.0423,70200.0],["2016-06-08",8.0231,8.1859,7.9753,8.1093,74200.0],["2016-06-09",8.0997,8.2433,7.9274,8.2338,113600.0],["2016-06-10",8.1189,8.2146,7.8125,7.937,249400.0],["2016-06-13",7.8891,8.0327,7.8125,7.8412,284500.0],["2016-06-14",7.8221,8.071,7.8221,7.9944,108800.0],["2016-06-15",7.9712,8.1064,7.9423,8.0581,136400.0],["2016-06-16",8.0098,8.2318,7.8747,8.2029,79600.0],["2016-06-17",8.2125,8.2994,8.0678,8.2608,182900.0],["2016-06-20",8.3669,8.531,8.309,8.3669,139200.0],["2016-06-21",8.4055,8.4055,8.2125,8.2994,89300.0],["2016-06-22",8.2994,8.4441,8.2511,8.2994,67900.0],["2016-06-23",8.3476,8.5599,8.3283,8.5406,87200.0],["2016-06-24",8.116,8.2608,7.923,8.1546,406400.0],["2016-06-27",8.0292,8.1739,7.923,8.1353,295700.0],["2016-06-28",8.1643,8.2608,8.0581,8.1932,233700.0],["2016-06-29",8.2222,8.3669,8.145,8.2994,173100.0],["2016-06-30",8.3669,8.4441,8.2994,8.4345,114300.0],["2016-07-01",8.4345,8.5406,8.3187,8.4827,97000.0],["2016-07-05",8.4152,8.4731,8.2029,8.2897,128800.0],["2016-07-06",8.2511,8.3669,8.2029,8.3187,85100.0],["2016-07-07",8.3187,8.6564,8.2994,8.5792,125200.0],["2016-07-08",8.6757,8.8784,8.6371,8.7819,127600.0],["2016-07-11",8.7915,8.9073,8.6757,8.8301,82600.0],["2016-07-12",8.8784,8.9749,8.8108,8.8301,98900.0],["2016-07-13",8.8398,9.0135,8.7626,8.8784,86600.0],["2016-07-14",8.9459,8.9749,8.8494,8.8784,63500.0],["2016-07-15",8.9459,9.0714,8.917,9.0521,72700.0],["2016-07-18",9.0038,9.1582,8.8591,8.888,129400.0],["2016-07-19",8.8301,8.8687,8.4248,8.7047,90300.0],["2016-07-20",8.7626,8.8591,8.531,8.7626,130200.0],["2016-07-21",8.724,8.7626,8.5213,8.5985,55900.0],["2016-07-22",8.5792,8.8108,8.5213,8.8012,64000.0],["2016-07-25",8.7529,8.7626,8.4634,8.6757,78700.0],["2016-07-26",8.6564,8.8494,8.6178,8.8205,52500.0],["2016-07-27",8.8205,9.0038,8.7433,8.9845,86100.0],["2016-07-28",8.9652,9.0231,8.8398,8.9652,77500.0],["2016-07-29",8.9266,9.0038,8.7722,8.9266,116100.0],["2016-08-01",8.917,8.917,8.6661,8.7722,84200.0],["2016-08-02",8.7529,8.7529,8.6178,8.6757,72700.0],["2016-08-03",8.6661,8.8301,8.6661,8.7722,49900.0],["2016-08-04",8.8012,8.888,8.6854,8.7336,39900.0],["2016-08-05",8.7626,9.0231,8.7626,8.9749,115800.0],["2016-08-08",8.9749,9.081,8.8398,8.9652,96500.0],["2016-08-09",9.2258,10.075,9.1679,9.4478,329300.0],["2016-08-10",9.11,9.8048,9.0328,9.7276,251300.0],["2016-08-11",9.7952,9.8917,9.7566,9.8627,101500.0],["2016-08-12",9.8531,9.9978,9.7566,9.9689,270200.0],["2016-08-15",9.9592,10.4321,9.7759,10.4032,184200.0],["2016-08-16",10.3935,10.5383,10.3259,10.5383,186500.0],["2016-08-17",10.5383,10.6155,10.4128,10.6155,149800.0],["2016-08-18",10.6155,10.6637,10.5093,10.6155,243600.0],["2016-08-19",10.6058,10.6348,10.5286,10.6155,382300.0],["2016-08-22",10.6058,11.098,10.6058,11.0883,430600.0],["2016-08-23",11.098,11.1559,10.9532,11.0883,441100.0],["2016-08-24",11.0883,11.291,11.069,11.2427,164400.0],["2016-08-25",11.262,11.3392,11.0787,11.1366,117900.0],["2016-08-26",11.1366,11.2331,11.0401,11.1076,194700.0],["2016-08-29",11.1462,11.2524,10.49,11.098,145200.0],["2016-08-30",11.069,11.1752,10.6927,10.9146,284100.0],["2016-08-31",10.9339,11.0208,10.5383,10.6058,291600.0],["2016-09-01",10.6155,10.8374,10.4128,10.7409,425300.0],["2016-09-02",10.7699,11.0111,10.7023,10.8471,195900.0],["2016-09-06",10.9532,10.9532,10.4804,10.6348,416000.0],["2016-09-07",10.5865,10.8857,10.5672,10.5865,163900.0],["2016-09-08",10.5962,10.6444,10.2198,10.6155,278600.0],["2016-09-09",10.5576,10.6058,10.326,10.3742,195300.0],["2016-09-12",10.3742,10.4997,10.2584,10.4707,105600.0],["2016-09-13",10.4321,10.4321,10.2005,10.2873,107700.0],["2016-09-14",10.2738,10.6428,10.1378,10.2446,105100.0],["2016-09-15",10.2155,10.4291,10.2155,10.3611,76300.0],["2016-09-16",10.3806,10.5068,10.2349,10.3126,181900.0],["2016-09-19",10.2835,10.5068,10.2835,10.4291,118500.0],["2016-09-20",10.4388,10.633,10.3126,10.3223,135800.0],["2016-09-21",10.3223,10.5359,10.3029,10.4194,294000.0],["2016-09-22",10.5262,10.633,10.3709,10.6136,207900.0],["2016-09-23",10.633,10.769,10.5942,10.6622,187500.0],["2016-09-26",10.6525,10.6719,10.2155,10.2349,148800.0],["2016-09-27",10.4291,10.6525,10.2155,10.633,145200.0],["2016-09-28",10.701,10.7204,10.5748,10.7204,73300.0],["2016-09-29",10.6913,10.7787,10.4874,10.5748,150700.0],["2016-09-30",10.6816,11.0215,10.6622,10.9535,159300.0],["2016-10-03",10.9729,11.1186,10.769,10.8273,120700.0],["2016-10-04",10.9049,10.9341,10.6816,10.7496,76000.0],["2016-10-05",10.8175,10.9146,10.6719,10.6913,77500.0],["2016-10-06",10.6622,10.7107,10.4,10.5165,111800.0],["2016-10-07",10.5748,10.5748,10.3709,10.4583,105900.0],["2016-10-10",10.5651,10.6525,10.468,10.5554,92100.0],["2016-10-11",10.5165,10.5359,10.3903,10.4097,112700.0],["2016-10-12",10.4388,10.6428,10.4194,10.4874,135400.0],["2016-10-13",10.2543,10.4,10.1281,10.2252,105300.0],["2016-10-14",10.2835,10.5068,10.1669,10.332,95400.0],["2016-10-17",10.3417,10.4,10.2446,10.3417,54200.0],["2016-10-18",10.3709,10.4485,10.2349,10.2543,54900.0],["2016-10-19",10.2543,10.4194,9.9727,10.264,55400.0],["2016-10-20",10.2058,10.3709,10.1378,10.2349,148400.0],["2016-10-21",10.1572,10.332,10.0795,10.2058,35500.0],["2016-10-24",10.3029,10.4388,10.1961,10.2932,72300.0],["2016-10-25",10.1864,10.332,10.1281,10.264,86900.0],["2016-10-26",10.1961,10.3223,10.031,10.0504,64000.0],["2016-10-27",10.0407,10.0698,9.8756,9.9145,53500.0],["2016-10-28",9.9727,9.9727,9.7979,9.8271,65900.0],["2016-10-31",9.8368,9.8562,9.526,9.6134,166800.0],["2016-11-01",9.594,9.7688,9.526,9.5358,121400.0],["2016-11-02",9.5163,9.6037,9.293,9.3027,81300.0],["2016-11-03",9.3415,9.6329,9.2736,9.293,65300.0],["2016-11-04",9.3027,9.526,9.2541,9.2736,110600.0],["2016-11-07",9.3901,9.6426,9.3221,9.4095,208500.0],["2016-11-08",10.0893,10.099,9.4484,9.963,239100.0],["2016-11-09",9.8076,10.1281,9.594,9.9048,467000.0],["2016-11-10",10.0019,10.2155,9.4289,9.9921,403500.0],["2016-11-11",10.0213,10.6622,9.9533,10.5456,501900.0],["2016-11-14",10.6816,12.1285,10.6816,11.9051,680600.0],["2016-11-15",12.0411,12.3712,11.9343,12.1867,364100.0],["2016-11-16",12.1867,12.6237,12.1382,12.4975,403200.0],["2016-11-17",12.3227,12.4975,11.9148,12.4198,333600.0],["2016-11-18",12.4101,12.5266,12.2838,12.478,246500.0],["2016-11-21",12.5266,12.6043,12.4489,12.546,179800.0],["2016-11-22",12.6043,12.8179,12.5654,12.7985,221000.0],["2016-11-23",12.7402,12.9539,12.6528,12.8665,250400.0],["2016-11-25",12.8179,12.9442,12.6917,12.9344,54200.0],["2016-11-28",12.9247,13.0024,12.6917,12.9733,239300.0],["2016-11-29",12.8373,13.2063,12.6431,13.0315,283400.0],["2016-11-30",13.0801,13.9929,12.8665,13.7793,841200.0],["2016-12-01",13.6724,13.8181,13.1287,13.3811,376400.0],["2016-12-02",13.4103,13.721,13.3908,13.4491,170400.0],["2016-12-05",13.5462,13.7598,13.4588,13.7501,267900.0],["2016-12-06",14.0123,14.0706,13.7793,13.9346,201700.0],["2016-12-07",13.9735,14.2551,13.8472,14.2259,266800.0],["2016-12-08",14.2259,14.4493,14.0512,14.3425,311300.0],["2016-12-09",14.391,14.391,13.8958,13.9735,204600.0],["2016-12-12",13.8764,14.1386,13.6919,14.0123,159700.0],["2016-12-13",14.022,14.0803,13.1675,13.8667,539700.0],["2016-12-14",13.7652,14.1359,13.1994,13.2579,225200.0],["2016-12-15",13.2677,13.9506,13.1799,13.6384,265800.0],["2016-12-16",13.7164,14.253,13.7164,13.9115,433600.0],["2016-12-19",14.0286,14.0969,13.6871,13.9603,120500.0],["2016-12-20",14.0676,14.1457,13.892,14.0579,172300.0],["2016-12-21",14.0774,14.1944,13.8823,14.0286,140300.0],["2016-12-22",14.0579,14.1749,13.7554,13.9701,167300.0],["2016-12-23",13.9506,14.1164,13.7847,13.8237,55000.0],["2016-12-27",13.8823,14.0969,13.8628,13.9115,83900.0],["2016-12-28",13.9213,14.0384,13.6676,13.7067,109200.0],["2016-12-29",13.7457,13.8628,13.5115,13.6579,126800.0],["2016-12-30",13.7652,13.7652,13.4237,13.6091,117600.0],["2017-01-03",13.6676,13.9506,13.4335,13.6872,266800.0],["2017-01-04",13.7554,14.1066,13.5311,13.9506,223700.0],["2017-01-05",13.9408,13.9603,13.7457,13.7847,88700.0],["2017-01-06",13.8335,13.8335,13.6481,13.7164,77800.0],["2017-01-09",13.7262,13.7262,13.3847,13.5115,183400.0],["2017-01-10",13.6091,14.0286,13.6091,14.0091,223500.0],["2017-01-11",13.9993,14.0384,13.7067,13.8432,130700.0],["2017-01-12",13.8042,13.853,13.0921,13.2677,200500.0],["2017-01-13",13.2677,13.6384,13.2384,13.3847,174500.0],["2017-01-17",13.3457,13.4335,12.936,13.0335,253900.0],["2017-01-18",13.053,13.6189,13.053,13.5408,243300.0],["2017-01-19",13.5896,13.5896,13.1896,13.2286,83700.0],["2017-01-20",13.2481,13.5506,13.1799,13.4042,144200.0],["2017-01-23",13.3262,13.5115,13.1116,13.4042,127900.0],["2017-01-24",13.0335,13.1116,11.4238,12.0677,922200.0],["2017-01-25",12.097,12.9165,12.0872,12.8677,387200.0],["2017-01-26",12.8774,13.1896,12.7311,13.0725,301100.0],["2017-01-27",13.1213,13.1701,12.9067,13.0043,217700.0],["2017-01-30",12.975,12.9945,12.6726,12.7701,183300.0],["2017-01-31",12.7311,12.9067,12.4872,12.7994,206900.0],["2017-02-01",12.8482,12.9262,12.6335,12.8287,130700.0],["2017-02-02",12.8189,12.9067,12.7799,12.8189,146500.0],["2017-02-03",12.8872,12.9555,12.7799,12.8482,106200.0],["2017-02-06",12.7799,12.8287,12.6238,12.7604,112000.0],["2017-02-07",12.7799,12.9262,12.575,12.6628,208200.0],["2017-02-08",12.6238,12.6238,11.9409,11.9702,170900.0],["2017-02-09",12.0287,12.3018,11.9409,12.1653,236200.0],["2017-02-10",12.2726,12.2726,12.0287,12.2141,215400.0],["2017-02-13",12.2238,12.2433,10.8092,11.1312,1003600.0],["2017-02-14",11.0726,11.219,10.7605,10.8092,666600.0],["2017-02-15",10.741,11.2092,10.6629,11.0434,436900.0],["2017-02-16",11.0922,11.1702,10.78,10.8873,335600.0],["2017-02-17",10.7019,10.9751,10.7019,10.9361,243400.0],["2017-02-21",11.0629,11.1897,10.9946,11.1214,189700.0],["2017-02-22",11.1117,11.2092,10.9946,11.2092,232600.0],["2017-02-23",11.3751,11.3751,11.1312,11.1604,163600.0],["2017-02-24",11.0434,11.1995,11.0434,11.0824,141000.0],["2017-02-27",11.1117,11.18,11.0434,11.1019,136100.0],["2017-02-28",11.1117,11.1507,10.9848,11.0239,164200.0],["2017-03-01",11.1214,11.3165,11.0239,11.2678,164700.0],["2017-03-02",11.2678,11.5214,11.1214,11.3946,328300.0],["2017-03-03",11.3751,11.4238,10.9361,11.0824,152000.0],["2017-03-06",11.0824,11.0824,10.7897,10.9556,196500.0],["2017-03-07",10.9653,10.9751,10.819,10.858,126500.0],["2017-03-08",10.8775,10.9166,10.6434,10.6531,159300.0],["2017-03-09",11.0726,11.9506,10.9751,11.4629,632300.0],["2017-03-10",11.697,11.697,9.5995,10.3117,1109900.0],["2017-03-13",10.2532,10.7312,10.0678,10.5361,416800.0],["2017-03-14",10.4483,10.5068,9.9605,9.9995,218100.0],["2017-03-15",9.9946,10.3189,9.8374,10.26,332000.0],["2017-03-16",10.26,10.4958,10.0929,10.3091,321500.0],["2017-03-17",10.2698,10.427,10.1125,10.1518,327000.0],["2017-03-20",10.0339,10.3779,10.0241,10.3484,171700.0],["2017-03-21",10.3779,10.486,9.9455,9.9553,168800.0],["2017-03-22",9.8865,10.0929,9.8865,10.0437,185600.0],["2017-03-23",10.0536,10.4565,10.0143,10.4074,139800.0],["2017-03-24",10.3484,10.486,10.1715,10.2305,105700.0],["2017-03-27",10.0634,10.3287,10.0044,10.2403,111000.0],["2017-03-28",10.1912,10.3287,10.0732,10.2305,141500.0],["2017-03-29",10.1715,10.4958,10.1027,10.4074,98000.0],["2017-03-30",10.3975,10.6039,10.3975,10.4467,254000.0],["2017-03-31",10.4368,10.5155,10.2796,10.3287,208700.0],["2017-04-03",10.3681,10.4663,10.1125,10.1224,148600.0],["2017-04-04",10.1027,10.2501,10.0831,10.2501,190200.0],["2017-04-05",10.2894,10.5056,10.1125,10.1813,160000.0],["2017-04-06",10.1813,10.3287,10.142,10.3091,113000.0],["2017-04-07",10.2796,10.5155,10.2403,10.5155,125300.0],["2017-04-10",10.4958,10.6727,10.2796,10.3484,111800.0],["2017-04-11",10.3582,10.6039,10.3189,10.6039,181400.0],["2017-04-12",10.6039,10.6039,10.3681,10.4565,241100.0],["2017-04-13",10.427,10.5056,10.2403,10.26,185900.0],["2017-04-17",10.3189,10.4762,10.2501,10.4565,79900.0],["2017-04-18",10.4172,10.5843,10.3484,10.5449,103100.0],["2017-04-19",10.5351,10.7612,10.4663,10.5646,146100.0],["2017-04-20",10.6236,10.8299,10.6137,10.7612,96900.0],["2017-04-21",10.7317,10.8496,10.5548,10.8299,81300.0],["2017-04-24",11.0068,11.1051,10.8791,10.9774,127600.0],["2017-04-25",11.0462,11.2918,11.0462,11.2525,141700.0],["2017-04-26",11.2427,11.6358,11.2427,11.3999,197000.0],["2017-04-27",11.341,11.508,11.2427,11.282,84200.0],["2017-04-28",11.3017,11.3017,11.0363,11.0953,133400.0],["2017-05-01",11.1837,11.4589,11.0756,11.2722,99200.0],["2017-05-02",11.2722,11.3999,11.1444,11.2329,147900.0],["2017-05-03",11.2525,11.3508,11.1739,11.2918,143100.0],["2017-05-04",11.3017,11.3705,11.0462,11.0953,108900.0],["2017-05-05",11.1051,11.4786,10.9184,11.4491,154200.0],["2017-05-08",11.4393,11.4982,11.3115,11.4687,91500.0],["2017-05-09",11.4687,11.8225,11.4687,11.626,217500.0],["2017-05-10",11.341,11.4884,9.9848,10.201,357100.0],["2017-05-11",10.142,10.3189,9.975,10.0634,289300.0],["2017-05-12",10.0339,10.0339,9.6015,9.6212,459400.0],["2017-05-15",9.6113,9.6212,8.8939,8.9332,615600.0],["2017-05-16",8.9725,9.1396,8.9234,9.002,303000.0],["2017-05-17",8.9332,9.1396,8.7858,9.0512,404900.0],["2017-05-18",9.0413,9.2772,9.0217,9.2281,270400.0],["2017-05-19",9.2281,9.4344,9.2182,9.2477,172400.0],["2017-05-22",9.2575,9.3558,9.1887,9.2281,218700.0],["2017-05-23",9.2575,9.2674,9.1888,9.2084,131700.0],["2017-05-24",9.1986,9.3165,9.1887,9.2281,113400.0],["2017-05-25",9.2477,9.2772,9.1888,9.1986,135100.0],["2017-05-26",9.1986,9.2281,9.1494,9.1888,168700.0],["2017-05-30",9.1593,9.2182,9.002,9.1494,202300.0],["2017-05-31",9.1789,9.287,8.9725,9.2379,219700.0],["2017-06-01",9.2379,9.4246,9.2182,9.3263,224700.0],["2017-06-02",9.3558,9.572,9.3067,9.3165,138400.0],["2017-06-05",9.287,9.3067,9.1101,9.1691,138300.0],["2017-06-06",9.1691,9.2379,9.002,9.1101,126200.0],["2017-06-07",9.0905,9.2084,9.0512,9.0905,92900.0],["2017-06-08",9.061,9.2379,9.0413,9.12,116400.0],["2017-06-09",9.12,9.572,9.12,9.4639,118800.0],["2017-06-12",9.4737,9.7194,9.1887,9.2281,118500.0],["2017-06-13",9.2281,9.4541,9.1593,9.346,126100.0],["2017-06-14",9.3708,9.4401,9.0934,9.2915,154100.0],["2017-06-15",9.2519,9.3509,9.1925,9.2816,88900.0],["2017-06-16",9.2123,9.3212,9.0538,9.2717,137900.0],["2017-06-19",9.3113,9.4995,9.1925,9.4203,206900.0],["2017-06-20",9.3807,9.5689,9.2618,9.4203,166400.0],["2017-06-21",9.4104,9.4104,9.1925,9.2024,183300.0],["2017-06-22",9.1925,9.2816,8.9646,9.1627,147900.0],["2017-06-23",9.1231,9.3014,8.9844,9.2519,166700.0],["2017-06-26",9.2618,9.4104,9.2123,9.2321,138600.0],["2017-06-27",9.2222,9.3113,9.1429,9.1726,76200.0],["2017-06-28",9.2024,9.3311,9.1429,9.242,154700.0],["2017-06-29",9.2915,9.4896,9.242,9.3608,117300.0],["2017-06-30",9.4005,9.4005,9.0736,9.0934,82600.0],["2017-07-03",9.1231,9.4896,9.1231,9.4302,86200.0],["2017-07-05",9.4302,9.7472,9.3906,9.4203,200100.0],["2017-07-06",9.8462,10.5892,9.6778,9.9552,454900.0],["2017-07-07",9.975,10.1533,9.8165,10.1137,132600.0],["2017-07-10",10.0443,10.2028,9.8759,10.0741,153200.0],["2017-07-11",10.0443,10.0443,9.7571,9.866,94300.0],["2017-07-12",9.8858,10.0939,9.6877,9.7075,118200.0],["2017-07-13",9.6976,9.7373,9.5392,9.6679,95200.0],["2017-07-14",9.6283,9.8165,9.6283,9.7075,90700.0],["2017-07-17",9.6778,9.8363,9.6481,9.6778,73700.0],["2017-07-18",9.658,9.7769,9.5689,9.7769,64200.0],["2017-07-19",9.7571,9.866,9.7274,9.8066,38800.0],["2017-07-20",9.8066,9.8561,9.6382,9.8165,65900.0],["2017-07-21",9.8958,9.8958,9.5788,9.6877,254700.0],["2017-07-24",9.6976,9.7274,9.5788,9.6976,53500.0],["2017-07-25",9.7274,9.8858,9.6481,9.8264,115700.0],["2017-07-26",9.8363,9.8363,9.658,9.7967,64600.0],["2017-07-27",9.8066,9.8066,9.5788,9.6382,66300.0],["2017-07-28",9.5887,9.7274,9.5292,9.6382,43500.0],["2017-07-31",9.6382,9.7175,9.4995,9.5689,59300.0],["2017-08-01",9.5788,9.7175,9.5094,9.6778,42900.0],["2017-08-02",9.7868,9.8958,9.559,9.6679,72600.0],["2017-08-03",9.6976,9.7373,9.559,9.6184,61300.0],["2017-08-04",9.6481,9.7075,9.5887,9.6184,31600.0],["2017-08-07",9.658,9.658,9.5193,9.559,68400.0],["2017-08-08",9.559,9.658,9.4104,9.5292,63600.0],["2017-08-09",8.9151,9.0142,8.291,8.4892,439700.0],["2017-08-10",8.3505,8.4396,7.9939,8.0533,201700.0],["2017-08-11",7.8354,7.8651,7.3599,7.3797,269800.0],["2017-08-14",7.3995,7.4788,6.9835,7.0429,302400.0],["2017-08-15",7.0825,7.3104,7.0132,7.0231,199800.0],["2017-08-16",7.1321,7.4491,7.0925,7.241,580000.0],["2017-08-17",7.4292,7.4292,6.934,6.9934,312600.0],["2017-08-18",6.9042,6.9934,6.9042,6.934,136600.0],["2017-08-21",6.8943,6.9538,6.8943,6.9042,108300.0],["2017-08-22",6.8745,7.0528,6.8745,7.033,107300.0],["2017-08-23",7.033,7.1915,7.033,7.1717,127200.0],["2017-08-24",7.1717,7.1915,7.033,7.0925,71100.0],["2017-08-25",7.1123,7.2212,7.0429,7.2014,90100.0],["2017-08-28",7.241,7.241,7.0528,7.142,88700.0],["2017-08-29",7.0925,7.35,7.0726,7.3401,92600.0],["2017-08-30",7.3698,7.3797,7.2311,7.2708,83200.0],["2017-08-31",7.3005,7.4392,7.2807,7.3995,82600.0],["2017-09-01",7.3896,7.4292,7.2906,7.4292,76000.0],["2017-09-05",7.3896,7.4788,7.3698,7.4689,78800.0],["2017-09-06",7.4689,7.5778,7.4094,7.5481,91200.0],["2017-09-07",7.5481,7.6571,7.4788,7.5679,121300.0],["2017-09-08",7.5679,7.6373,7.4491,7.4887,100200.0],["2017-09-11",7.5283,7.6967,7.4887,7.6571,107600.0],["2017-09-12",7.7066,7.984,7.667,7.8948,137400.0],["2017-09-13",7.8453,7.9344,7.8057,7.875,67600.0],["2017-09-14",7.94,7.94,7.74,7.83,77800.0],["2017-09-15",7.84,8.01,7.81,7.92,225500.0],["2017-09-18",7.92,8.19,7.9,8.03,259300.0],["2017-09-19",8.02,8.08,7.93,8.07,79700.0],["2017-09-20",8.06,8.33,8.06,8.23,160400.0],["2017-09-21",8.28,8.47,8.25,8.38,158500.0],["2017-09-22",8.39,8.48,8.3,8.38,97000.0],["2017-09-25",8.41,8.56,8.29,8.3,182100.0],["2017-09-26",8.38,8.63,8.36,8.5,166800.0],["2017-09-27",8.53,8.68,8.53,8.67,195900.0],["2017-09-28",8.68,8.76,8.51,8.7,125800.0],["2017-09-29",8.69,8.73,8.46,8.46,90100.0],["2017-10-02",8.47,8.62,8.38,8.55,178600.0],["2017-10-03",8.53,8.78,8.49,8.75,141100.0],["2017-10-04",8.77,8.79,8.57,8.68,201100.0],["2017-10-05",8.68,8.82,8.63,8.7,111800.0],["2017-10-06",8.69,8.76,8.53,8.55,65000.0],["2017-10-09",8.54,8.82,8.53,8.61,74200.0],["2017-10-10",8.66,8.72,8.57,8.68,115600.0],["2017-10-11",8.65,8.78,8.65,8.73,88200.0],["2017-10-12",8.7,8.88,8.56,8.72,91400.0],["2017-10-13",8.78,8.78,8.54,8.63,278200.0],["2017-10-16",8.67,8.89,8.5,8.7,96300.0],["2017-10-17",8.67,8.73,8.59,8.64,71000.0],["2017-10-18",8.69,8.85,8.67,8.8,132900.0],["2017-10-19",8.71,8.88,8.67,8.87,81800.0],["2017-10-20",8.97,9.11,8.9,8.96,218400.0],["2017-10-23",9.02,9.25,8.95,9.19,167000.0],["2017-10-24",9.21,9.41,8.96,8.97,234600.0],["2017-10-25",8.94,9.0,8.67,8.88,75000.0],["2017-10-26",8.91,8.98,8.8,8.84,117000.0],["2017-10-27",8.88,8.9,8.75,8.83,131200.0],["2017-10-30",8.8,8.8,8.6,8.68,81900.0],["2017-10-31",8.68,8.84,8.65,8.77,90000.0],["2017-11-01",8.82,8.84,8.51,8.52,74100.0],["2017-11-02",8.55,8.6,8.42,8.51,172500.0],["2017-11-03",8.53,8.68,8.43,8.56,104900.0],["2017-11-06",8.57,8.65,8.42,8.53,89900.0],["2017-11-07",8.47,8.64,8.47,8.62,107800.0],["2017-11-08",6.85,7.15,5.66,5.7,1588200.0],["2017-11-09",5.54,6.19,5.4,5.95,839700.0],["2017-11-10",5.76,6.05,5.76,5.96,779100.0],["2017-11-13",5.97,6.03,5.65,5.66,308700.0],["2017-11-14",5.82,5.82,5.41,5.49,315300.0],["2017-11-15",5.47,5.47,5.2,5.28,284600.0],["2017-11-16",5.31,5.32,5.23,5.25,237100.0],["2017-11-17",5.21,5.63,5.15,5.54,157000.0],["2017-11-20",5.57,5.57,5.26,5.37,219500.0],["2017-11-21",5.34,5.49,5.17,5.2,243900.0],["2017-11-22",5.22,5.45,5.2,5.4,300500.0],["2017-11-24",5.4,5.64,5.37,5.52,211800.0],["2017-11-27",5.5,5.6,5.38,5.39,155000.0],["2017-11-28",5.38,5.51,5.35,5.41,159400.0],["2017-11-29",5.41,5.53,5.41,5.47,86800.0],["2017-11-30",5.52,5.57,5.4,5.41,279800.0],["2017-12-01",5.41,5.42,5.12,5.21,240200.0],["2017-12-04",5.29,5.34,5.16,5.26,160900.0],["2017-12-05",5.32,5.32,5.06,5.1,123300.0],["2017-12-06",5.11,5.16,4.93,4.99,239900.0],["2017-12-07",4.97,5.12,4.91,4.96,153100.0],["2017-12-08",4.96,5.03,4.68,4.7,498800.0],["2017-12-11",4.73,4.93,4.73,4.82,305700.0],["2017-12-12",4.83,4.95,4.83,4.91,153600.0],["2017-12-13",4.94,5.24,4.86,4.88,299100.0],["2017-12-14",4.89,4.95,4.78,4.85,155900.0],["2017-12-15",4.84,4.95,4.68,4.8,594400.0],["2017-12-18",4.86,5.25,4.86,5.11,581000.0],["2017-12-19",5.19,5.19,5.01,5.06,221700.0],["2017-12-20",5.06,5.3,5.04,5.16,156000.0],["2017-12-21",5.17,5.28,5.16,5.18,190000.0],["2017-12-22",5.17,5.17,5.06,5.09,137800.0],["2017-12-26",5.05,5.09,5.01,5.07,210500.0],["2017-12-27",5.05,5.13,5.03,5.05,295100.0],["2017-12-28",5.04,5.24,4.93,5.23,378500.0],["2017-12-29",5.23,5.25,5.13,5.13,118800.0],["2018-01-02",5.14,5.27,5.13,5.24,120100.0],["2018-01-03",5.24,5.33,5.08,5.15,146600.0],["2018-01-04",5.16,5.25,5.1,5.17,222700.0],["2018-01-05",5.18,5.29,5.13,5.29,132700.0],["2018-01-08",5.26,5.28,5.15,5.17,171300.0],["2018-01-09",5.17,5.22,5.1,5.15,303800.0],["2018-01-10",5.11,5.28,5.06,5.24,151700.0],["2018-01-11",5.25,5.42,5.24,5.29,177500.0],["2018-01-12",5.32,5.35,5.18,5.22,121800.0],["2018-01-16",5.26,5.34,5.12,5.14,163900.0],["2018-01-17",5.17,5.24,5.13,5.22,112700.0],["2018-01-18",5.23,5.23,5.08,5.09,98200.0],["2018-01-19",5.08,5.15,5.04,5.07,136600.0],["2018-01-22",5.05,5.14,5.04,5.09,141500.0],["2018-01-23",5.1,5.1,5.01,5.04,134600.0],["2018-01-24",5.05,5.09,4.91,4.92,154000.0],["2018-01-25",4.95,5.14,4.95,5.02,194900.0],["2018-01-26",5.04,5.05,4.9,4.93,61000.0],["2018-01-29",4.9,4.95,4.8,4.85,108600.0],["2018-01-30",4.81,4.83,4.71,4.77,103200.0],["2018-01-31",4.78,4.79,4.5,4.53,290200.0],["2018-02-01",4.51,4.61,4.42,4.47,195800.0],["2018-02-02",4.45,4.47,4.29,4.29,227400.0],["2018-02-05",4.25,4.32,4.11,4.13,258500.0],["2018-02-06",4.04,5.29,4.02,4.44,837200.0],["2018-02-07",4.44,4.46,4.26,4.28,169100.0],["2018-02-08",4.29,4.32,4.08,4.08,199500.0],["2018-02-09",4.14,4.3,4.09,4.23,487400.0],["2018-02-12",4.25,4.33,4.12,4.27,87000.0],["2018-02-13",4.27,4.33,4.1,4.12,81900.0],["2018-02-14",4.09,4.29,4.08,4.23,152500.0],["2018-02-15",4.25,4.5,4.22,4.47,120300.0],["2018-02-16",4.46,4.59,4.46,4.48,109000.0],["2018-02-20",4.44,4.49,4.31,4.39,74400.0],["2018-02-21",4.38,4.54,4.35,4.39,48700.0],["2018-02-22",4.4,4.45,4.32,4.34,53100.0],["2018-02-23",4.36,4.41,4.25,4.39,84900.0],["2018-02-26",4.42,4.45,4.3,4.38,123100.0],["2018-02-27",4.37,4.46,4.3,4.3,60500.0],["2018-02-28",4.31,4.33,4.1,4.11,113800.0],["2018-03-01",4.12,4.19,4.04,4.08,74300.0],["2018-03-02",4.04,4.22,4.0,4.18,65100.0],["2018-03-05",4.17,4.2,4.05,4.09,66300.0],["2018-03-06",4.11,4.22,4.02,4.14,81200.0],["2018-03-07",4.12,4.28,4.11,4.24,102900.0],["2018-03-08",4.18,4.23,4.04,4.11,255200.0],["2018-03-09",4.13,4.65,4.05,4.62,353900.0],["2018-03-12",4.65,5.42,4.65,5.26,327300.0],["2018-03-13",5.32,5.32,5.06,5.11,278900.0],["2018-03-14",5.12,5.12,4.97,5.06,171100.0],["2018-03-15",5.05,5.08,5.0,5.03,141100.0],["2018-03-16",5.02,5.25,4.99,5.11,334700.0],["2018-03-19",5.12,5.12,4.9,5.09,141800.0],["2018-03-20",5.09,5.16,4.87,4.9,147600.0],["2018-03-21",4.9,4.96,4.8,4.8,66300.0],["2018-03-22",4.76,4.97,4.68,4.71,162200.0],["2018-03-23",4.68,4.76,4.66,4.7,172100.0],["2018-03-26",4.76,4.81,4.54,4.59,118400.0],["2018-03-27",4.6,4.66,4.51,4.51,122200.0],["2018-03-28",4.51,4.64,4.48,4.59,102900.0],["2018-03-29",4.61,4.7,4.43,4.45,439800.0],["2018-04-02",4.42,4.61,4.37,4.44,258100.0],["2018-04-03",4.46,4.55,4.43,4.5,159800.0],["2018-04-04",4.43,4.69,4.43,4.66,155300.0],["2018-04-05",4.69,4.74,4.58,4.7,213100.0],["2018-04-06",4.65,4.74,4.57,4.64,124500.0],["2018-04-09",4.67,4.73,4.55,4.63,110400.0],["2018-04-10",4.66,4.74,4.64,4.65,76600.0],["2018-04-11",4.62,4.67,4.56,4.62,81200.0],["2018-04-12",4.66,4.68,4.6,4.61,61800.0],["2018-04-13",4.63,4.69,4.58,4.67,93200.0],["2018-04-16",4.7,4.75,4.58,4.65,144100.0],["2018-04-17",4.67,4.88,4.62,4.85,206500.0],["2018-04-18",4.86,4.99,4.84,4.95,103600.0],["2018-04-19",4.92,4.98,4.9,4.95,87800.0],["2018-04-20",4.92,4.98,4.86,4.9,113700.0],["2018-04-23",4.92,4.95,4.64,4.64,129800.0],["2018-04-24",4.68,4.71,4.56,4.64,108600.0],["2018-04-25",4.65,4.67,4.57,4.62,72300.0],["2018-04-26",4.61,4.64,4.47,4.58,90100.0],["2018-04-27",4.57,4.64,4.47,4.62,90800.0],["2018-04-30",4.62,4.73,4.57,4.7,93700.0],["2018-05-01",4.68,4.81,4.62,4.8,80400.0],["2018-05-02",4.77,4.8,4.73,4.75,142200.0],["2018-05-03",4.72,4.72,4.63,4.67,99800.0],["2018-05-04",4.65,4.8,4.65,4.68,65300.0],["2018-05-07",4.67,4.76,4.61,4.62,114100.0],["2018-05-08",4.61,4.79,4.44,4.47,171400.0],["2018-05-09",4.49,4.61,4.43,4.52,305900.0],["2018-05-10",4.51,5.89,4.51,5.71,796200.0],["2018-05-11",5.57,6.03,5.17,5.87,548100.0],["2018-05-14",5.86,6.31,5.76,6.05,359900.0],["2018-05-15",6.02,6.39,5.85,6.18,318400.0],["2018-05-16",6.22,6.32,6.19,6.24,245600.0],["2018-05-17",6.21,6.65,6.21,6.59,229700.0],["2018-05-18",6.59,6.68,6.31,6.34,192500.0],["2018-05-21",6.36,6.47,6.22,6.27,134100.0],["2018-05-22",6.29,6.38,6.18,6.19,88900.0],["2018-05-23",6.22,6.29,6.03,6.05,92300.0],["2018-05-24",6.04,6.07,5.95,6.03,99200.0],["2018-05-25",6.02,6.03,5.9,5.97,78000.0],["2018-05-29",5.94,6.0,5.73,5.84,87200.0],["2018-05-30",5.8,5.98,5.8,5.91,146600.0],["2018-05-31",5.91,5.94,5.67,5.71,142900.0],["2018-06-01",5.73,5.87,5.71,5.84,101500.0],["2018-06-04",5.85,5.92,5.81,5.9,76600.0],["2018-06-05",5.93,6.43,5.91,6.32,171900.0],["2018-06-06",6.33,7.03,6.33,6.89,283300.0],["2018-06-07",6.87,6.87,6.34,6.4,154100.0],["2018-06-08",6.39,6.48,6.19,6.34,172000.0],["2018-06-11",6.37,6.45,6.31,6.32,185300.0],["2018-06-12",6.32,6.32,6.16,6.24,55400.0],["2018-06-13",6.22,6.27,5.86,6.1,190100.0],["2018-06-14",6.1,6.21,6.03,6.14,77200.0],["2018-06-15",6.14,6.21,6.04,6.15,126300.0],["2018-06-18",6.13,6.18,6.06,6.1,81400.0],["2018-06-19",6.09,6.26,5.98,6.24,160900.0],["2018-06-20",6.25,6.33,6.11,6.11,95200.0],["2018-06-21",6.12,6.19,5.97,6.06,108500.0],["2018-06-22",6.09,6.1,5.99,6.08,209400.0],["2018-06-25",6.08,6.09,5.83,6.03,103200.0],["2018-06-26",6.04,6.44,6.03,6.37,102800.0],["2018-06-27",6.37,6.46,6.14,6.15,126600.0],["2018-06-28",6.16,6.24,6.09,6.17,100900.0],["2018-06-29",6.19,6.28,6.08,6.14,82500.0],["2018-07-02",6.11,6.29,6.08,6.27,85500.0],["2018-07-03",6.34,6.37,6.24,6.25,33200.0],["2018-07-05",6.27,6.45,6.23,6.37,61100.0],["2018-07-06",6.39,6.55,6.37,6.47,66800.0],["2018-07-09",6.5,6.66,6.5,6.6,69700.0],["2018-07-10",6.6,6.63,6.45,6.48,45100.0],["2018-07-11",6.44,6.51,6.4,6.47,72000.0],["2018-07-12",6.51,6.55,6.43,6.54,57400.0],["2018-07-13",6.55,6.69,6.54,6.66,68300.0],["2018-07-16",6.69,6.69,6.47,6.52,58800.0],["2018-07-17",6.51,6.6,6.49,6.53,68300.0],["2018-07-18",6.52,6.68,6.44,6.66,224000.0],["2018-07-19",6.65,7.06,6.65,6.93,150100.0],["2018-07-20",6.91,7.02,6.74,6.78,115500.0],["2018-07-23",6.82,6.94,6.62,6.73,123300.0],["2018-07-24",6.73,6.86,6.68,6.76,58600.0],["2018-07-25",6.76,6.8,6.69,6.75,75700.0],["2018-07-26",6.78,6.91,6.77,6.85,54800.0],["2018-07-27",6.85,6.94,6.53,6.58,50100.0],["2018-07-30",6.59,6.77,6.55,6.57,62300.0],["2018-07-31",6.6,7.01,6.59,6.87,87600.0],["2018-08-01",6.88,6.92,6.69,6.86,48300.0],["2018-08-02",6.81,6.98,6.8,6.87,43300.0],["2018-08-03",6.86,6.92,6.69,6.74,60100.0],["2018-08-06",6.74,6.96,6.69,6.94,75300.0],["2018-08-07",6.98,7.07,6.87,6.95,79500.0],["2018-08-08",7.3,8.24,7.02,8.0,347900.0],["2018-08-09",8.1,8.7,8.05,8.08,287900.0],["2018-08-10",8.18,8.71,8.18,8.62,225400.0],["2018-08-13",8.68,8.88,8.66,8.73,169000.0],["2018-08-14",8.73,9.18,8.73,8.91,223800.0],["2018-08-15",8.89,8.91,8.46,8.5,171400.0],["2018-08-16",8.56,8.69,8.52,8.56,113300.0],["2018-08-17",8.52,8.85,8.52,8.79,118600.0],["2018-08-20",8.78,8.93,8.37,8.46,142600.0],["2018-08-21",8.48,8.7,8.43,8.59,87000.0],["2018-08-22",8.6,8.64,8.4,8.44,76300.0],["2018-08-23",8.43,8.5,8.33,8.4,59300.0],["2018-08-24",8.39,8.57,8.34,8.53,85000.0],["2018-08-27",8.55,8.59,8.41,8.43,77600.0],["2018-08-28",8.42,8.47,8.25,8.32,50500.0],["2018-08-29",8.28,8.44,8.17,8.36,103100.0],["2018-08-30",8.38,8.52,8.32,8.44,90600.0],["2018-08-31",8.44,8.48,8.38,8.44,50100.0],["2018-09-04",8.42,8.46,8.22,8.42,81000.0],["2018-09-05",8.41,8.45,8.17,8.29,57600.0],["2018-09-06",8.29,8.44,8.2,8.39,72200.0],["2018-09-07",8.36,8.56,8.35,8.47,63800.0],["2018-09-10",8.5,8.5,8.22,8.28,61200.0],["2018-09-11",8.23,8.38,8.19,8.28,43600.0],["2018-09-12",8.27,8.29,8.11,8.21,57000.0],["2018-09-13",8.25,8.32,8.13,8.23,36900.0],["2018-09-14",8.21,8.32,8.15,8.2,42000.0],["2018-09-17",8.25,8.36,8.01,8.02,57000.0],["2018-09-18",8.05,8.27,7.99,8.05,85300.0],["2018-09-19",8.02,8.18,8.0,8.08,53600.0],["2018-09-20",8.13,8.36,8.1,8.23,54400.0],["2018-09-21",8.21,8.21,8.08,8.1,117700.0],["2018-09-24",8.08,8.08,7.78,7.85,61500.0],["2018-09-25",7.86,7.86,7.77,7.8,32200.0],["2018-09-26",7.8,7.96,7.8,7.82,42300.0],["2018-09-27",7.83,7.95,7.72,7.75,61900.0],["2018-09-28",7.73,7.95,7.73,7.88,39000.0],["2018-10-01",7.91,7.95,7.84,7.85,40600.0],["2018-10-02",7.85,7.9,7.79,7.81,44700.0],["2018-10-03",7.83,8.16,7.81,8.1,52200.0],["2018-10-04",7.98,8.06,7.74,7.77,92300.0],["2018-10-05",7.8,7.91,7.56,7.79,56100.0],["2018-10-08",7.79,7.86,7.75,7.77,46100.0],["2018-10-09",7.76,7.98,7.75,7.86,143900.0],["2018-10-10",7.82,7.88,7.7,7.7,54800.0],["2018-10-11",7.66,7.78,7.55,7.55,76000.0],["2018-10-12",7.67,7.69,7.37,7.37,89100.0],["2018-10-15",7.38,7.57,7.29,7.51,56300.0],["2018-10-16",7.52,7.82,7.51,7.8,38500.0],["2018-10-17",7.79,7.79,7.59,7.67,129600.0],["2018-10-18",7.63,7.97,7.38,7.4,58400.0],["2018-10-19",7.39,7.45,7.25,7.35,43700.0],["2018-10-22",7.36,7.43,7.3,7.41,34300.0],["2018-10-23",7.09,7.45,7.09,7.36,34800.0],["2018-10-24",7.37,7.5,7.23,7.25,78200.0],["2018-10-25",7.29,7.38,7.2,7.27,36200.0],["2018-10-26",7.2,7.31,6.96,7.22,28500.0],["2018-10-29",7.33,7.34,7.15,7.21,34500.0],["2018-10-30",7.2,7.45,7.15,7.44,30900.0],["2018-10-31",7.5,7.5,7.36,7.44,54900.0],["2018-11-01",7.45,7.6,7.45,7.51,34300.0],["2018-11-02",7.53,7.66,7.51,7.61,35300.0],["2018-11-05",7.64,7.89,7.6,7.64,31200.0],["2018-11-06",7.62,8.06,7.56,8.05,77500.0],["2018-11-07",8.58,8.58,8.01,8.33,255400.0],["2018-11-08",8.22,8.26,7.82,8.08,99200.0],["2018-11-09",8.07,8.14,7.8,7.82,74600.0],["2018-11-12",7.83,8.07,7.63,7.79,76800.0],["2018-11-13",7.85,8.52,7.85,8.5,137200.0],["2018-11-14",8.54,8.54,7.86,8.01,93800.0],["2018-11-15",7.96,8.28,7.96,8.12,51800.0],["2018-11-16",8.08,8.41,7.96,8.35,180000.0],["2018-11-19",8.39,8.4,8.13,8.24,65300.0],["2018-11-20",8.21,8.33,7.97,8.05,104400.0],["2018-11-21",8.07,8.24,8.07,8.17,60700.0],["2018-11-23",8.05,8.27,8.05,8.13,34400.0],["2018-11-26",8.17,8.24,7.68,7.86,186600.0],["2018-11-27",7.82,7.94,7.74,7.81,61500.0],["2018-11-28",7.82,8.04,7.7,7.9,126300.0],["2018-11-29",7.97,8.14,7.76,8.04,81700.0],["2018-11-30",8.09,8.5,8.08,8.31,119600.0],["2018-12-03",8.38,8.69,8.28,8.46,210500.0],["2018-12-04",8.41,8.56,7.95,7.99,149400.0],["2018-12-06",7.99,8.1,7.75,8.06,145800.0],["2018-12-07",8.07,8.33,8.0,8.02,251600.0],["2018-12-10",8.01,8.01,7.76,7.81,78000.0],["2018-12-11",7.94,8.14,7.49,7.52,99200.0],["2018-12-12",7.54,7.96,7.26,7.69,140100.0],["2018-12-13",7.68,7.68,7.45,7.53,48300.0],["2018-12-14",7.6,7.68,7.33,7.38,129100.0],["2018-12-17",7.37,7.62,7.37,7.54,125600.0],["2018-12-18",7.72,7.72,7.55,7.57,89000.0],["2018-12-19",7.58,7.6,7.25,7.27,75100.0],["2018-12-20",7.28,7.34,7.0,7.08,75600.0],["2018-12-21",7.06,7.09,6.75,6.81,275100.0],["2018-12-24",6.66,6.83,6.51,6.63,50900.0],["2018-12-26",6.68,6.77,6.49,6.76,93800.0],["2018-12-27",6.63,6.77,6.44,6.63,69500.0],["2018-12-28",6.63,6.73,6.52,6.6,152100.0],["2018-12-31",6.67,6.82,6.52,6.75,114000.0],["2019-01-02",6.74,6.89,6.57,6.85,113700.0],["2019-01-03",6.75,6.93,6.73,6.78,73400.0],["2019-01-04",6.89,7.0,6.81,6.89,102100.0],["2019-01-07",6.88,7.16,6.85,7.03,112900.0],["2019-01-08",7.09,7.12,6.95,7.1,100300.0],["2019-01-09",7.12,7.28,7.08,7.27,62700.0],["2019-01-10",7.22,7.36,7.21,7.27,46500.0],["2019-01-11",7.22,7.33,7.22,7.3,54900.0],["2019-01-14",7.18,7.32,7.18,7.29,61400.0],["2019-01-15",7.28,7.31,7.17,7.3,37600.0],["2019-01-16",7.31,7.51,7.07,7.1,46300.0],["2019-01-17",7.07,7.16,7.0,7.03,55300.0],["2019-01-18",7.04,7.12,7.02,7.06,104900.0],["2019-01-22",6.99,7.1,6.95,7.01,45500.0],["2019-01-23",7.0,7.08,6.88,6.89,85600.0],["2019-01-24",6.85,6.94,6.84,6.91,52500.0],["2019-01-25",6.85,6.98,6.81,6.84,41100.0],["2019-01-28",6.8,6.8,6.57,6.64,50100.0],["2019-01-29",6.62,6.69,6.5,6.56,51700.0],["2019-01-30",6.63,6.93,6.59,6.87,265200.0],["2019-01-31",6.88,7.05,6.84,6.88,60000.0],["2019-02-01",6.91,6.94,6.77,6.94,27300.0],["2019-02-04",6.95,7.08,6.91,6.99,66600.0],["2019-02-05",7.0,7.18,7.0,7.14,52800.0],["2019-02-06",7.12,7.18,7.06,7.11,64600.0],["2019-02-07",7.09,7.14,6.98,7.0,32000.0],["2019-02-08",7.02,7.02,6.89,6.98,49700.0],["2019-02-11",6.92,7.04,6.92,6.99,67800.0],["2019-02-12",7.12,7.27,7.02,7.21,140900.0],["2019-02-13",7.22,7.3,7.14,7.16,103200.0],["2019-02-14",7.14,7.2,7.09,7.09,66900.0],["2019-02-15",7.16,7.48,7.09,7.38,120600.0],["2019-02-19",7.4,7.54,7.15,7.41,61600.0],["2019-02-20",7.41,7.5,7.3,7.32,80800.0],["2019-02-21",7.37,7.37,7.23,7.32,46700.0],["2019-02-22",7.33,7.52,7.26,7.49,72600.0],["2019-02-25",7.52,7.68,7.52,7.57,72100.0],["2019-02-26",7.57,7.74,7.49,7.61,69200.0],["2019-02-27",7.6,7.69,7.58,7.61,43100.0],["2019-02-28",7.6,7.74,7.6,7.62,53900.0],["2019-03-01",7.68,7.84,7.48,7.84,73200.0],["2019-03-04",7.83,7.97,7.68,7.7,60000.0],["2019-03-05",7.7,7.79,7.65,7.72,31600.0],["2019-03-06",7.73,7.74,7.39,7.49,81300.0],["2019-03-07",7.35,7.82,7.27,7.27,107500.0],["2019-03-08",7.15,7.27,6.85,7.24,91800.0],["2019-03-11",7.32,7.5,7.22,7.48,126500.0],["2019-03-12",7.55,7.88,7.55,7.82,111100.0],["2019-03-13",7.92,7.92,7.58,7.75,104200.0],["2019-03-14",7.85,7.85,7.69,7.71,55600.0],["2019-03-15",7.72,7.88,7.52,7.54,225100.0],["2019-03-18",7.54,7.82,7.5,7.73,107700.0],["2019-03-19",7.77,7.87,7.47,7.56,67300.0],["2019-03-20",7.56,7.63,7.29,7.3,164500.0],["2019-03-21",7.29,7.6,7.29,7.51,59100.0],["2019-03-22",7.5,7.51,7.23,7.29,104000.0],["2019-03-25",7.26,7.43,7.01,7.36,94600.0],["2019-03-26",7.41,7.62,7.38,7.47,85500.0],["2019-03-27",7.46,7.54,7.31,7.33,94600.0],["2019-03-28",7.32,7.38,7.14,7.19,87800.0],["2019-03-29",7.27,7.35,7.18,7.2,93400.0],["2019-04-01",7.31,7.33,7.14,7.26,112100.0],["2019-04-02",7.25,7.81,7.25,7.55,154300.0],["2019-04-03",7.59,7.67,7.51,7.59,72400.0],["2019-04-04",7.61,7.74,7.57,7.59,61400.0],["2019-04-05",7.6,7.67,7.55,7.6,49700.0],["2019-04-08",7.65,7.78,7.52,7.74,71700.0],["2019-04-09",7.72,7.77,7.57,7.6,130500.0],["2019-04-10",7.63,7.79,7.63,7.72,69300.0],["2019-04-11",7.72,7.74,7.61,7.65,55900.0],["2019-04-12",7.68,7.69,7.56,7.59,72400.0],["2019-04-15",7.65,7.68,7.51,7.65,102500.0],["2019-04-16",7.69,7.87,7.69,7.77,94500.0],["2019-04-17",7.81,7.89,7.8,7.82,28400.0],["2019-04-18",7.78,7.95,7.7,7.87,99300.0],["2019-04-22",7.93,7.94,7.8,7.83,57600.0],["2019-04-23",7.81,7.88,7.79,7.87,81900.0],["2019-04-24",7.89,7.89,7.75,7.78,59300.0],["2019-04-25",7.76,7.76,7.51,7.65,78200.0],["2019-04-26",7.67,7.79,7.59,7.74,59000.0],["2019-04-29",7.78,7.88,7.75,7.81,48700.0],["2019-04-30",7.79,7.8,7.66,7.76,75700.0],["2019-05-01",7.79,7.85,7.7,7.74,68200.0],["2019-05-02",7.74,7.82,7.56,7.61,42900.0],["2019-05-03",7.65,7.88,7.65,7.85,63300.0],["2019-05-06",7.75,7.9,7.66,7.79,60500.0],["2019-05-07",7.73,7.85,7.66,7.72,44000.0],["2019-05-08",8.09,8.48,7.79,8.0,147000.0],["2019-05-09",8.04,9.65,8.01,9.35,447100.0],["2019-05-10",9.23,9.43,9.12,9.42,232700.0],["2019-05-13",9.39,9.8,9.19,9.63,193700.0],["2019-05-14",9.72,9.72,9.37,9.62,209600.0],["2019-05-15",9.48,9.66,9.44,9.59,122800.0],["2019-05-16",9.61,9.74,9.54,9.62,81700.0],["2019-05-17",9.56,9.62,9.34,9.38,78800.0],["2019-05-20",9.37,9.4,9.07,9.35,61000.0],["2019-05-21",9.34,9.51,9.31,9.49,168400.0],["2019-05-22",9.43,9.54,9.25,9.28,71600.0],["2019-05-23",9.18,9.31,9.07,9.28,106000.0],["2019-05-24",9.34,9.4,9.09,9.13,79300.0],["2019-05-28",9.12,9.34,9.12,9.18,137600.0],["2019-05-29",9.1,9.21,8.81,8.94,201900.0],["2019-05-30",8.95,9.03,8.88,8.92,69900.0],["2019-05-31",8.8,8.89,8.59,8.85,108700.0],["2019-06-03",8.82,9.32,8.81,9.2,306300.0],["2019-06-04",9.28,9.46,9.26,9.45,236400.0],["2019-06-05",9.5,9.59,9.29,9.35,239700.0],["2019-06-06",9.4,9.42,8.96,8.98,91700.0],["2019-06-07",9.01,9.19,8.91,8.94,106600.0],["2019-06-10",8.96,9.14,8.51,8.74,268500.0],["2019-06-11",9.05,9.27,8.74,8.81,238900.0],["2019-06-12",8.95,9.4,8.79,9.16,228300.0],["2019-06-13",9.15,9.15,8.93,9.02,143500.0],["2019-06-14",9.06,9.08,8.87,8.92,93800.0],["2019-06-17",8.92,8.92,8.77,8.86,106000.0],["2019-06-18",8.95,9.08,8.88,8.95,58400.0],["2019-06-19",8.91,8.93,8.8,8.88,57500.0],["2019-06-20",8.98,9.25,8.92,9.14,102600.0],["2019-06-21",9.1,9.35,9.07,9.19,233300.0],["2019-06-24",9.18,9.26,9.05,9.19,123400.0],["2019-06-25",9.2,9.36,9.07,9.12,153900.0],["2019-06-26",9.14,9.2,9.06,9.16,81700.0],["2019-06-27",9.19,9.43,9.19,9.32,146000.0],["2019-06-28",9.32,9.63,9.22,9.59,356900.0],["2019-07-01",9.69,9.84,9.5,9.6,206500.0],["2019-07-02",9.66,9.66,9.36,9.44,117500.0],["2019-07-03",9.6,9.6,9.45,9.46,78000.0],["2019-07-05",9.4,9.51,9.21,9.5,95800.0],["2019-07-08",9.6,9.73,9.52,9.53,267300.0],["2019-07-09",9.53,9.56,9.4,9.43,104100.0],["2019-07-10",9.43,9.5,9.32,9.33,725400.0],["2019-07-11",9.33,9.42,9.26,9.3,72700.0],["2019-07-12",9.25,9.5,9.25,9.33,110000.0],["2019-07-15",9.31,9.38,9.09,9.26,164100.0],["2019-07-16",9.25,9.36,9.07,9.14,136100.0],["2019-07-17",9.12,9.15,8.83,8.91,159600.0],["2019-07-18",8.89,8.97,8.81,8.93,100500.0],["2019-07-19",8.88,8.96,8.86,8.87,53900.0],["2019-07-22",8.88,8.98,8.85,8.88,52600.0],["2019-07-23",8.94,8.94,8.67,8.75,99700.0],["2019-07-24",8.71,9.0,8.62,8.99,78700.0],["2019-07-25",9.02,9.15,8.92,8.98,190100.0],["2019-07-26",9.02,9.1,8.87,8.99,160600.0],["2019-07-29",8.99,9.16,8.92,8.95,107800.0],["2019-07-30",8.9,9.03,8.77,8.98,96900.0],["2019-07-31",8.95,9.51,8.95,9.23,272300.0],["2019-08-01",9.19,9.51,9.07,9.12,158100.0],["2019-08-02",9.09,9.11,8.88,9.02,91500.0],["2019-08-05",8.89,8.96,8.53,8.62,116300.0],["2019-08-06",8.51,8.71,7.49,8.17,394000.0],["2019-08-07",8.13,8.17,7.81,7.94,185700.0],["2019-08-08",7.92,7.92,7.69,7.72,160900.0],["2019-08-09",8.01,8.01,7.66,7.7,120700.0],["2019-08-12",7.55,7.62,7.37,7.56,168600.0],["2019-08-13",7.57,7.57,7.37,7.37,90500.0],["2019-08-14",7.28,7.35,7.02,7.02,157200.0],["2019-08-15",7.06,7.11,6.89,6.97,98100.0],["2019-08-16",7.02,7.07,6.95,7.03,91100.0],["2019-08-19",7.1,7.18,7.04,7.07,105500.0],["2019-08-20",7.06,7.11,7.01,7.05,155200.0],["2019-08-21",7.11,7.27,7.05,7.07,161400.0],["2019-08-22",7.09,7.19,7.04,7.14,143100.0],["2019-08-23",7.1,7.12,7.01,7.02,223200.0],["2019-08-26",7.09,7.09,6.95,6.98,135400.0],["2019-08-27",7.06,7.06,6.66,6.77,168600.0],["2019-08-28",6.8,6.97,6.8,6.88,86300.0],["2019-08-29",6.93,7.07,6.93,6.98,94500.0],["2019-08-30",7.0,7.0,6.92,6.95,74800.0],["2019-09-03",6.91,6.98,6.8,6.82,138900.0],["2019-09-04",6.9,6.96,6.86,6.9,74600.0],["2019-09-05",6.98,7.2,6.93,6.94,119700.0],["2019-09-06",6.95,7.03,6.76,6.8,99700.0],["2019-09-09",6.83,7.03,6.82,7.01,75100.0],["2019-09-10",7.02,7.27,6.99,7.17,70800.0],["2019-09-11",7.23,7.53,7.12,7.52,92600.0],["2019-09-12",7.53,7.73,7.46,7.54,136700.0],["2019-09-13",7.62,7.77,7.56,7.59,89600.0],["2019-09-16",7.54,7.77,7.54,7.55,107900.0],["2019-09-17",7.52,7.72,7.37,7.63,98900.0],["2019-09-18",7.57,7.64,7.46,7.58,79400.0],["2019-09-19",7.57,7.62,7.54,7.56,63600.0],["2019-09-20",7.55,7.59,7.45,7.54,183000.0],["2019-09-23",7.5,7.51,7.4,7.43,38500.0],["2019-09-24",7.44,7.5,7.18,7.2,168300.0],["2019-09-25",7.21,7.37,7.16,7.33,49400.0],["2019-09-26",7.29,7.34,7.22,7.22,37200.0],["2019-09-27",7.24,7.29,7.14,7.19,89500.0],["2019-09-30",7.22,7.29,6.98,6.99,88600.0],["2019-10-01",7.01,7.11,6.68,6.72,184000.0],["2019-10-02",6.67,6.77,6.62,6.75,71000.0],["2019-10-03",6.71,6.71,6.53,6.65,79000.0],["2019-10-04",6.63,6.76,6.56,6.76,109600.0],["2019-10-07",6.75,7.01,6.7,7.0,155800.0],["2019-10-08",6.97,7.05,6.82,6.85,260700.0],["2019-10-09",6.92,7.0,6.83,6.92,87900.0],["2019-10-10",6.9,6.92,6.6,6.62,101200.0],["2019-10-11",6.71,6.91,6.71,6.77,82300.0],["2019-10-14",6.73,6.79,6.65,6.71,50100.0],["2019-10-15",6.72,6.82,6.7,6.76,57200.0],["2019-10-16",6.72,6.8,6.65,6.68,55100.0],["2019-10-17",6.68,6.78,6.65,6.67,186100.0],["2019-10-18",6.62,6.74,6.62,6.69,96400.0],["2019-10-21",6.7,6.84,6.7,6.8,103600.0],["2019-10-22",6.85,6.92,6.78,6.82,80900.0],["2019-10-23",6.81,6.81,6.71,6.77,72200.0],["2019-10-24",6.77,6.77,6.63,6.7,83400.0],["2019-10-25",6.7,6.84,6.7,6.81,69800.0],["2019-10-28",6.84,7.02,6.84,7.01,66700.0],["2019-10-29",7.01,7.09,6.97,7.03,61000.0],["2019-10-30",7.02,7.1,6.94,7.08,105700.0],["2019-10-31",7.09,7.09,6.81,6.86,165900.0],["2019-11-01",6.9,7.16,6.86,7.09,55900.0],["2019-11-04",7.13,7.29,7.01,7.23,46900.0],["2019-11-05",7.2,7.32,7.04,7.14,48300.0],["2019-11-06",7.59,7.77,7.41,7.77,141600.0],["2019-11-07",7.88,7.96,7.69,7.82,119500.0],["2019-11-08",7.75,8.12,7.7,7.99,134000.0],["2019-11-11",7.99,7.99,7.88,7.94,40600.0],["2019-11-12",7.94,8.03,7.89,7.95,66500.0],["2019-11-13",7.86,8.06,7.67,8.04,44500.0],["2019-11-14",8.07,8.11,7.9,8.04,35500.0],["2019-11-15",8.1,8.18,8.01,8.13,37100.0],["2019-11-18",8.08,8.08,7.86,8.04,49500.0],["2019-11-19",8.06,8.08,7.87,7.97,40000.0],["2019-11-20",7.94,8.08,7.86,7.9,68200.0],["2019-11-21",7.92,7.92,7.6,7.66,29900.0],["2019-11-22",7.7,7.84,7.64,7.8,32900.0],["2019-11-25",7.83,8.07,7.78,8.03,64500.0],["2019-11-26",8.0,8.07,7.86,7.99,30800.0],["2019-11-27",7.97,8.05,7.89,7.94,22600.0],["2019-11-29",7.92,7.93,7.79,7.87,18900.0],["2019-12-02",7.89,8.02,7.78,7.82,34200.0],["2019-12-03",7.76,7.82,7.67,7.8,46900.0],["2019-12-04",7.81,7.91,7.72,7.85,53200.0],["2019-12-05",7.86,7.92,7.82,7.87,21600.0],["2019-12-06",7.99,8.05,7.89,7.92,53200.0],["2019-12-09",7.89,8.05,7.89,7.96,50200.0],["2019-12-10",7.94,7.98,7.92,7.97,49400.0],["2019-12-11",8.0,8.0,7.91,7.97,50400.0],["2019-12-12",7.94,8.37,7.94,8.16,158300.0],["2019-12-13",8.14,8.18,7.98,8.12,53600.0],["2019-12-16",8.16,8.32,8.04,8.12,63400.0],["2019-12-17",8.07,8.18,8.02,8.12,41500.0],["2019-12-18",8.13,8.13,8.01,8.04,52900.0],["2019-12-19",8.02,8.02,7.88,7.99,79900.0],["2019-12-20",7.99,8.01,7.73,7.9,270800.0],["2019-12-23",7.87,7.89,7.67,7.73,55200.0],["2019-12-24",7.75,7.76,7.58,7.65,26200.0],["2019-12-26",7.67,7.77,7.5,7.7,49000.0],["2019-12-27",7.7,7.71,7.53,7.62,29500.0],["2019-12-30",7.59,7.71,7.55,7.66,54900.0],["2019-12-31",7.57,7.7,7.57,7.66,69700.0],["2020-01-02",7.65,7.72,7.58,7.68,74200.0],["2020-01-03",7.6,7.72,7.59,7.71,56600.0],["2020-01-06",7.64,7.88,7.64,7.83,38400.0],["2020-01-07",7.77,7.95,7.63,7.69,38600.0],["2020-01-08",7.69,7.86,7.62,7.74,44700.0],["2020-01-09",7.73,7.97,7.73,7.82,47000.0],["2020-01-10",7.79,7.96,7.72,7.8,67100.0],["2020-01-13",7.8,7.91,7.73,7.91,40800.0],["2020-01-14",7.87,8.13,7.74,8.12,83600.0],["2020-01-15",8.1,8.12,7.92,7.95,57900.0],["2020-01-16",7.99,8.1,7.97,8.04,40400.0],["2020-01-17",8.11,8.11,7.92,7.94,63500.0],["2020-01-21",8.0,8.19,8.0,8.09,45800.0],["2020-01-22",8.04,8.09,7.91,7.95,58100.0],["2020-01-23",7.94,8.01,7.67,7.96,86000.0],["2020-01-24",7.91,7.94,7.74,7.77,50800.0],["2020-01-27",7.65,7.67,7.47,7.48,45600.0],["2020-01-28",7.5,7.51,7.42,7.49,42800.0],["2020-01-29",7.47,7.48,7.28,7.33,41900.0],["2020-01-30",7.28,7.64,7.26,7.62,71000.0],["2020-01-31",7.54,7.67,7.28,7.6,105600.0],["2020-02-03",7.65,7.83,7.55,7.57,54600.0],["2020-02-04",7.66,7.81,7.64,7.69,46000.0],["2020-02-05",7.7,7.9,7.67,7.87,97800.0],["2020-02-06",7.85,7.85,7.75,7.84,45400.0],["2020-02-07",7.81,7.85,7.64,7.71,81700.0],["2020-02-10",7.69,7.75,7.63,7.69,75000.0],["2020-02-11",7.71,7.78,7.6,7.69,52300.0],["2020-02-12",7.74,7.74,7.54,7.68,34400.0],["2020-02-13",7.64,7.81,7.59,7.72,50300.0],["2020-02-14",7.71,7.81,7.67,7.72,57800.0],["2020-02-18",7.72,7.76,7.69,7.73,34400.0],["2020-02-19",7.75,7.84,7.71,7.74,21100.0],["2020-02-20",7.71,7.79,7.68,7.74,60400.0],["2020-02-21",7.79,7.8,7.7,7.73,38100.0],["2020-02-24",7.49,7.79,7.49,7.68,58400.0],["2020-02-25",7.73,7.99,7.56,7.62,94100.0],["2020-02-26",7.67,7.67,7.43,7.48,39800.0],["2020-02-27",7.39,7.48,7.08,7.1,109200.0],["2020-02-28",6.86,7.0,6.66,6.75,105800.0],["2020-03-02",6.75,6.82,6.55,6.76,62300.0],["2020-03-03",6.79,6.89,6.42,6.42,107700.0],["2020-03-04",6.81,7.2,6.71,7.14,79100.0],["2020-03-05",6.88,7.07,6.62,6.72,113100.0],["2020-03-06",6.6,6.75,6.42,6.59,55400.0],["2020-03-09",6.14,6.33,5.95,6.03,139000.0],["2020-03-10",6.24,6.3,5.81,6.19,148100.0],["2020-03-11",5.98,6.1,5.55,5.58,149700.0],["2020-03-12",5.02,5.27,4.68,4.71,168800.0],["2020-03-13",4.87,5.13,4.63,4.71,188700.0],["2020-03-16",4.31,4.64,3.74,3.8,287200.0],["2020-03-17",3.77,4.41,3.65,4.36,261800.0],["2020-03-18",4.09,4.24,3.53,3.71,98400.0],["2020-03-19",3.7,4.62,3.62,4.28,172300.0],["2020-03-20",4.23,4.43,3.84,3.94,189000.0],["2020-03-23",3.95,4.0,3.65,3.98,128700.0],["2020-03-24",4.0,4.54,3.92,4.49,155100.0],["2020-03-25",4.45,4.81,4.36,4.46,60700.0],["2020-03-26",4.57,5.01,4.56,4.98,104600.0],["2020-03-27",4.73,5.2,4.54,4.72,84800.0],["2020-03-30",4.78,4.78,4.3,4.62,90100.0],["2020-03-31",4.59,4.76,4.48,4.67,81600.0],["2020-04-01",4.5,4.59,4.36,4.55,105900.0],["2020-04-02",4.5,4.7,4.48,4.67,77600.0],["2020-04-03",4.64,4.73,4.44,4.54,67900.0],["2020-04-06",4.86,4.94,4.67,4.9,75400.0],["2020-04-07",5.0,5.11,4.66,4.69,69000.0],["2020-04-08",4.84,4.97,4.73,4.87,59700.0],["2020-04-09",5.06,5.24,4.9,5.24,91300.0],["2020-04-13",5.21,5.25,4.77,5.1,73700.0],["2020-04-14",5.24,5.4,5.04,5.18,59600.0],["2020-04-15",4.98,4.98,4.65,4.8,63900.0],["2020-04-16",4.87,5.07,4.59,4.64,72800.0],["2020-04-17",4.78,4.97,4.75,4.78,79200.0],["2020-04-20",4.61,4.8,4.57,4.65,61600.0],["2020-04-21",4.52,4.67,4.52,4.64,53400.0],["2020-04-22",4.8,4.93,4.57,4.68,47300.0],["2020-04-23",4.68,4.83,4.61,4.68,65900.0],["2020-04-24",4.69,4.76,4.6,4.68,48500.0],["2020-04-27",4.69,5.04,4.69,4.99,80100.0],["2020-04-28",5.18,5.29,5.1,5.15,64900.0],["2020-04-29",5.4,5.82,5.33,5.77,102600.0],["2020-04-30",5.59,5.67,5.35,5.42,110300.0],["2020-05-01",5.33,5.36,5.01,5.2,81400.0],["2020-05-04",5.07,5.16,4.95,4.98,47200.0],["2020-05-05",4.93,5.09,4.8,4.8,48700.0],["2020-05-06",5.22,5.3,4.65,4.69,69300.0],["2020-05-07",4.83,4.91,4.65,4.7,97700.0],["2020-05-08",4.84,5.15,4.76,4.79,74300.0],["2020-05-11",4.76,4.93,4.63,4.87,110400.0],["2020-05-12",4.88,5.01,4.78,4.83,92300.0],["2020-05-13",4.71,4.78,4.57,4.65,89300.0],["2020-05-14",4.53,4.74,4.5,4.72,81100.0],["2020-05-15",4.7,4.85,4.66,4.8,53500.0],["2020-05-18",5.07,5.25,5.06,5.25,102600.0],["2020-05-19",5.19,5.19,4.83,4.86,75700.0],["2020-05-20",4.93,5.2,4.93,5.11,47400.0],["2020-05-21",5.12,5.18,5.03,5.07,50800.0],["2020-05-22",5.11,5.22,5.01,5.17,67100.0],["2020-05-26",5.3,5.35,5.2,5.25,96800.0],["2020-05-27",5.42,5.57,5.28,5.51,79200.0],["2020-05-28",5.65,5.65,5.28,5.29,74600.0],["2020-05-29",5.34,5.44,5.13,5.31,89100.0],["2020-06-01",5.29,5.5,5.19,5.26,89600.0],["2020-06-02",5.26,5.37,5.22,5.31,52400.0],["2020-06-03",5.46,5.56,5.43,5.5,62200.0],["2020-06-04",5.41,5.79,5.41,5.76,70700.0],["2020-06-05",6.0,6.61,5.95,6.47,249400.0],["2020-06-08",6.64,7.14,6.61,7.06,131300.0],["2020-06-09",7.03,7.21,6.71,7.11,96800.0],["2020-06-10",7.09,7.1,6.64,6.82,134500.0],["2020-06-11",6.45,6.45,5.93,6.0,144800.0],["2020-06-12",6.31,6.36,5.83,6.12,148800.0],["2020-06-15",5.82,6.64,5.82,6.63,138300.0],["2020-06-16",6.82,7.04,6.6,6.86,151400.0],["2020-06-17",6.96,6.99,6.58,6.69,80400.0],["2020-06-18",6.66,6.74,6.46,6.65,84000.0],["2020-06-19",6.73,6.76,6.26,6.35,161200.0],["2020-06-22",6.23,6.31,6.11,6.25,110500.0],["2020-06-23",6.38,6.41,6.14,6.36,87100.0],["2020-06-24",6.22,6.27,6.03,6.08,67700.0],["2020-06-25",6.02,6.18,5.96,6.12,83300.0],["2020-06-26",6.05,6.5,5.83,6.42,376500.0],["2020-06-29",6.57,6.68,6.46,6.58,114600.0],["2020-06-30",6.58,6.71,6.46,6.59,96300.0],["2020-07-01",6.59,6.65,6.36,6.41,52500.0],["2020-07-02",6.58,6.58,6.31,6.36,29800.0],["2020-07-06",6.53,6.58,6.26,6.35,54500.0],["2020-07-07",6.27,6.38,6.08,6.11,40400.0],["2020-07-08",6.08,6.18,5.92,6.1,98900.0],["2020-07-09",6.09,6.18,5.86,5.95,88300.0],["2020-07-10",6.04,6.28,6.03,6.19,135700.0],["2020-07-13",6.3,6.32,6.15,6.17,71300.0],["2020-07-14",6.17,6.38,6.14,6.3,51400.0],["2020-07-15",6.47,6.8,6.16,6.69,112400.0],["2020-07-16",6.69,6.85,6.56,6.82,96500.0],["2020-07-17",6.82,6.99,6.8,6.83,77100.0],["2020-07-20",6.78,6.85,6.67,6.69,73300.0],["2020-07-21",6.82,7.0,6.81,6.98,41300.0],["2020-07-22",6.91,7.0,6.78,6.84,59500.0],["2020-07-23",6.82,7.11,6.75,7.07,70200.0],["2020-07-24",7.07,7.24,7.02,7.05,103700.0],["2020-07-27",7.08,7.14,6.71,6.8,82800.0],["2020-07-28",6.72,7.21,6.72,6.73,193500.0],["2020-07-29",6.84,7.18,6.84,7.04,59300.0],["2020-07-30",6.97,7.17,6.86,7.01,72600.0],["2020-07-31",6.92,7.01,6.62,6.7,91200.0],["2020-08-03",6.81,6.94,6.68,6.87,61400.0],["2020-08-04",6.88,7.03,6.58,6.81,71600.0],["2020-08-05",7.49,7.67,7.09,7.4,153900.0],["2020-08-06",7.59,7.9,7.5,7.55,138800.0],["2020-08-07",7.65,8.23,7.6,8.14,115300.0],["2020-08-10",8.03,8.64,7.99,8.46,179600.0],["2020-08-11",8.63,8.96,8.57,8.64,135400.0],["2020-08-12",8.78,8.99,8.33,8.86,75300.0],["2020-08-13",8.75,8.85,8.51,8.61,111800.0],["2020-08-14",8.62,9.0,8.62,8.9,81800.0],["2020-08-17",9.0,9.0,8.64,8.83,67100.0],["2020-08-18",8.89,8.89,8.54,8.6,69200.0],["2020-08-19",8.68,8.72,8.55,8.6,55100.0],["2020-08-20",8.47,8.53,8.3,8.44,50800.0],["2020-08-21",8.44,8.45,8.22,8.4,84500.0],["2020-08-24",8.48,8.5,8.34,8.49,61400.0],["2020-08-25",8.61,8.61,8.36,8.42,42300.0],["2020-08-26",8.5,8.58,8.35,8.44,53200.0],["2020-08-27",8.53,8.63,8.34,8.42,54800.0],["2020-08-28",8.5,8.56,8.28,8.51,57800.0],["2020-08-31",8.46,8.68,8.41,8.48,89700.0],["2020-09-01",8.48,8.55,8.4,8.49,41800.0],["2020-09-02",8.59,8.6,8.43,8.55,39800.0],["2020-09-03",8.59,8.65,8.11,8.19,65200.0],["2020-09-04",8.37,8.37,8.1,8.14,50200.0],["2020-09-08",8.13,8.32,8.03,8.1,51400.0],["2020-09-09",8.16,8.27,8.0,8.1,46800.0],["2020-09-10",8.16,8.28,7.93,7.98,72300.0],["2020-09-11",8.1,8.29,8.01,8.05,54000.0],["2020-09-14",8.11,8.2,7.94,8.05,39200.0],["2020-09-15",8.15,8.33,8.07,8.23,32900.0],["2020-09-16",8.28,8.52,8.28,8.35,54200.0],["2020-09-17",8.26,8.7,7.98,8.02,85700.0],["2020-09-18",8.19,8.49,8.12,8.33,312100.0],["2020-09-21",8.1,8.2,7.4,7.5,100900.0],["2020-09-22",7.62,7.7,7.27,7.39,40500.0],["2020-09-23",7.44,7.55,6.99,7.05,90000.0],["2020-09-24",7.09,7.24,6.97,7.04,55400.0],["2020-09-25",7.07,7.37,6.95,7.14,60100.0],["2020-09-28",7.26,7.5,7.26,7.36,43700.0],["2020-09-29",7.34,7.37,7.15,7.3,32600.0],["2020-09-30",7.37,7.7,7.24,7.29,36000.0],["2020-10-01",7.29,7.32,7.04,7.15,44400.0],["2020-10-02",7.0,7.54,7.0,7.45,98900.0],["2020-10-05",7.47,7.88,7.47,7.76,74200.0],["2020-10-06",7.85,8.08,7.62,7.89,78000.0],["2020-10-07",7.97,8.1,7.81,7.93,83700.0],["2020-10-08",7.98,8.05,7.85,8.0,48400.0],["2020-10-09",8.1,8.13,7.94,7.99,90600.0],["2020-10-12",7.98,8.21,7.94,8.12,94200.0],["2020-10-13",7.98,8.04,7.78,7.96,38100.0],["2020-10-14",7.99,7.99,7.78,7.83,63900.0],["2020-10-15",7.72,7.87,7.7,7.82,30900.0],["2020-10-16",7.78,7.92,7.59,7.86,76100.0],["2020-10-19",7.87,7.95,7.62,7.71,84300.0],["2020-10-20",7.81,8.14,7.79,7.86,78400.0],["2020-10-21",7.82,7.84,7.64,7.66,28800.0],["2020-10-22",7.7,7.78,7.61,7.73,36600.0],["2020-10-23",7.8,7.83,7.61,7.63,91900.0],["2020-10-26",7.6,7.63,7.41,7.54,50300.0],["2020-10-27",7.5,7.5,7.4,7.4,44900.0],["2020-10-28",7.25,7.38,6.93,7.01,100200.0],["2020-10-29",7.05,7.14,6.89,7.09,74100.0],["2020-10-30",7.03,7.15,6.88,7.08,72500.0],["2020-11-02",7.13,7.3,7.03,7.19,49500.0],["2020-11-03",7.2,7.24,6.71,6.76,192300.0],["2020-11-04",6.52,6.61,6.03,6.21,126400.0],["2020-11-05",6.02,6.36,6.02,6.25,91800.0],["2020-11-06",6.35,6.35,5.95,5.97,60700.0],["2020-11-09",6.24,6.88,6.24,6.47,126400.0],["2020-11-10",6.64,7.89,6.63,7.69,372900.0],["2020-11-11",7.68,7.68,7.09,7.59,90500.0],["2020-11-12",7.49,7.58,7.33,7.58,124000.0],["2020-11-13",7.64,8.0,7.64,7.9,135200.0],["2020-11-16",8.01,8.08,7.3,7.47,121400.0],["2020-11-17",7.44,7.49,7.22,7.31,82800.0],["2020-11-18",7.32,7.47,7.26,7.29,38200.0],["2020-11-19",7.29,7.35,7.07,7.29,34000.0],["2020-11-20",7.2,7.2,7.06,7.19,51300.0],["2020-11-23",7.29,7.45,7.16,7.43,35000.0],["2020-11-24",7.5,8.0,7.45,7.75,203900.0],["2020-11-25",7.75,7.86,7.39,7.67,53000.0],["2020-11-27",7.7,7.71,7.55,7.7,43400.0],["2020-11-30",7.69,7.7,7.35,7.4,61000.0],["2020-12-01",7.56,7.56,7.4,7.51,54600.0],["2020-12-02",7.52,7.66,7.34,7.4,47100.0],["2020-12-03",7.47,7.48,7.2,7.25,50100.0],["2020-12-04",7.34,7.54,7.32,7.52,75900.0],["2020-12-07",7.5,7.63,7.31,7.57,72000.0],["2020-12-08",7.5,7.69,7.41,7.56,98200.0],["2020-12-09",7.66,7.75,7.22,7.3,215700.0],["2020-12-10",7.18,7.34,7.15,7.31,35600.0],["2020-12-11",7.23,7.29,7.12,7.21,24500.0],["2020-12-14",7.25,7.3,7.25,7.25,46200.0],["2020-12-15",7.3,7.48,7.2,7.39,77700.0],["2020-12-16",7.45,7.45,7.15,7.17,41700.0],["2020-12-17",7.22,7.37,7.14,7.34,59800.0],["2020-12-18",7.47,7.56,7.15,7.25,260100.0],["2020-12-21",7.05,7.2,6.82,6.92,61600.0],["2020-12-22",6.91,6.91,6.58,6.6,59200.0],["2020-12-23",6.65,6.86,6.65,6.78,66200.0],["2020-12-24",6.76,7.0,6.71,6.85,37000.0],["2020-12-28",6.97,7.05,6.87,6.9,46000.0],["2020-12-29",6.9,6.93,6.59,6.71,53300.0],["2020-12-30",6.79,6.89,6.77,6.85,48700.0],["2020-12-31",6.89,7.0,6.76,6.96,62200.0],["2021-01-04",7.08,7.12,6.73,6.91,66600.0],["2021-01-05",6.87,7.43,6.83,7.14,132200.0],["2021-01-06",7.35,7.63,7.28,7.43,101200.0],["2021-01-07",7.5,7.6,7.28,7.34,73200.0],["2021-01-08",7.34,7.37,7.04,7.25,33800.0],["2021-01-11",7.06,7.16,6.78,6.91,93200.0],["2021-01-12",6.92,7.32,6.92,7.27,64500.0],["2021-01-13",7.24,7.35,7.02,7.17,88200.0],["2021-01-14",7.22,7.66,7.18,7.62,87800.0],["2021-01-15",7.55,7.65,7.35,7.63,159600.0],["2021-01-19",7.74,7.87,7.69,7.81,140700.0],["2021-01-20",7.85,7.89,7.78,7.85,146200.0],["2021-01-21",7.9,7.91,7.67,7.7,131800.0],["2021-01-22",7.56,7.66,7.18,7.49,154900.0],["2021-01-25",7.5,7.64,7.31,7.53,168400.0],["2021-01-26",7.6,7.68,7.44,7.47,74200.0],["2021-01-27",7.31,7.39,7.03,7.07,129900.0],["2021-01-28",7.18,7.24,6.89,7.03,122600.0],["2021-01-29",7.01,7.12,6.89,6.93,73800.0],["2021-02-01",6.95,7.25,6.87,7.2,126800.0],["2021-02-02",7.25,7.36,7.07,7.28,146800.0],["2021-02-03",7.23,7.33,7.06,7.24,108200.0],["2021-02-04",7.25,7.37,7.15,7.37,81700.0],["2021-02-05",7.42,7.42,7.07,7.19,108400.0],["2021-02-08",7.19,7.63,7.19,7.61,140700.0],["2021-02-09",7.55,7.91,7.4,7.82,144000.0],["2021-02-10",7.84,7.98,7.68,7.83,142100.0],["2021-02-11",7.84,8.0,7.76,7.97,81400.0],["2021-02-12",7.91,8.04,7.83,8.03,148500.0],["2021-02-16",8.1,8.13,7.9,8.05,141600.0],["2021-02-17",8.0,8.05,7.87,8.0,82700.0],["2021-02-18",7.99,8.02,7.78,7.8,75100.0],["2021-02-19",7.86,8.05,7.7,8.04,87100.0],["2021-02-22",7.98,8.13,7.88,8.08,113800.0],["2021-02-23",8.0,8.18,7.9,8.0,85500.0],["2021-02-24",8.08,8.25,7.92,8.25,107000.0],["2021-02-25",8.18,8.34,8.13,8.25,135700.0],["2021-02-26",8.17,8.33,8.1,8.2,276100.0],["2021-03-01",8.3,8.35,8.14,8.32,111100.0],["2021-03-02",8.27,8.42,8.18,8.18,109100.0],["2021-03-03",8.75,8.8,8.38,8.52,221500.0],["2021-03-04",8.65,8.65,8.03,8.16,284500.0],["2021-03-05",8.23,8.71,8.04,8.64,283600.0],["2021-03-08",8.65,9.35,8.65,9.33,231300.0],["2021-03-09",9.2,9.25,8.97,9.03,160700.0],["2021-03-10",9.05,9.24,9.04,9.14,85200.0],["2021-03-11",9.22,9.3,9.14,9.26,91500.0],["2021-03-12",9.34,9.4,9.16,9.18,146000.0],["2021-03-15",9.23,9.47,8.91,8.97,107500.0],["2021-03-16",8.97,9.03,8.6,8.67,78800.0],["2021-03-17",8.67,8.75,8.63,8.68,67100.0],["2021-03-18",8.69,8.86,8.56,8.6,110100.0],["2021-03-19",8.53,8.71,8.32,8.32,439300.0],["2021-03-22",8.4,8.4,8.02,8.08,133100.0],["2021-03-23",8.0,8.0,7.6,7.68,136800.0],["2021-03-24",7.78,8.08,7.62,7.63,107300.0],["2021-03-25",7.56,7.9,7.35,7.87,174100.0],["2021-03-26",7.98,8.2,7.98,8.2,167000.0],["2021-03-29",8.13,8.3,8.07,8.15,172900.0],["2021-03-30",8.2,8.27,7.97,8.11,97900.0],["2021-03-31",8.09,8.19,7.85,7.93,116400.0],["2021-04-01",7.93,8.22,7.9,8.16,97400.0],["2021-04-05",8.25,8.32,8.16,8.18,99600.0],["2021-04-06",8.18,8.25,8.09,8.15,69800.0],["2021-04-07",8.13,8.2,8.08,8.13,144100.0],["2021-04-08",8.13,8.2,8.09,8.2,56700.0],["2021-04-09",8.24,8.24,8.1,8.21,56900.0],["2021-04-12",8.22,8.22,7.88,8.0,63600.0],["2021-04-13",7.95,8.03,7.82,7.84,45300.0],["2021-04-14",7.83,8.01,7.77,7.85,76100.0],["2021-04-15",7.86,7.86,7.67,7.85,49800.0],["2021-04-16",7.89,7.91,7.64,7.71,53500.0],["2021-04-19",7.72,7.83,7.6,7.79,141200.0],["2021-04-20",7.81,7.82,7.51,7.63,69100.0],["2021-04-21",7.6,7.71,7.59,7.68,51300.0],["2021-04-22",7.72,7.72,7.34,7.56,106800.0],["2021-04-23",7.6,7.72,7.53,7.58,61900.0],["2021-04-26",7.6,7.65,7.54,7.6,56400.0],["2021-04-27",7.6,7.96,7.32,7.59,348000.0],["2021-04-28",7.61,7.61,7.4,7.44,60500.0],["2021-04-29",7.5,7.64,7.48,7.62,76400.0],["2021-04-30",7.52,7.53,7.23,7.3,115700.0],["2021-05-03",7.33,7.56,7.14,7.53,92900.0],["2021-05-04",7.5,7.5,7.25,7.44,97000.0],["2021-05-05",7.45,7.53,7.38,7.47,57800.0],["2021-05-06",6.96,7.34,6.75,7.15,212900.0],["2021-05-07",7.2,7.5,7.17,7.38,176800.0],["2021-05-10",7.35,7.37,7.2,7.26,117400.0],["2021-05-11",7.17,7.42,7.17,7.29,71100.0],["2021-05-12",7.43,7.43,7.04,7.07,122100.0],["2021-05-13",7.07,7.4,7.07,7.35,70900.0],["2021-05-14",7.39,7.55,7.28,7.5,77700.0],["2021-05-17",8.09,8.59,8.0,8.49,400900.0],["2021-05-18",8.79,9.16,8.2,8.24,200300.0],["2021-05-19",8.21,8.24,7.8,8.11,131500.0],["2021-05-20",8.1,8.12,7.78,8.03,100300.0],["2021-05-21",8.12,8.16,7.95,8.12,76600.0],["2021-05-24",8.13,8.2,7.95,7.99,96300.0],["2021-05-25",7.96,8.0,7.5,7.53,123800.0],["2021-05-26",7.5,7.56,7.41,7.48,70900.0],["2021-05-27",7.58,7.82,7.51,7.63,72500.0],["2021-05-28",7.51,7.7,7.51,7.63,110600.0],["2021-06-01",7.62,7.79,7.59,7.66,73700.0],["2021-06-02",7.66,7.77,7.54,7.72,98700.0],["2021-06-03",7.74,7.91,7.53,7.88,126500.0],["2021-06-04",7.94,8.05,7.86,7.95,81900.0],["2021-06-07",7.95,8.21,7.95,8.16,134300.0],["2021-06-08",8.15,8.22,8.06,8.11,71100.0],["2021-06-09",8.1,8.36,8.1,8.26,124300.0],["2021-06-10",8.29,8.3,8.2,8.27,75600.0],["2021-06-11",8.29,8.3,8.14,8.29,74100.0],["2021-06-14",8.35,8.37,8.09,8.15,37500.0],["2021-06-15",8.18,8.31,8.02,8.29,108300.0],["2021-06-16",8.22,8.27,7.82,7.86,98100.0],["2021-06-17",7.78,7.96,7.56,7.72,70300.0],["2021-06-18",7.6,7.65,7.42,7.47,222600.0],["2021-06-21",7.52,7.55,7.25,7.48,221900.0],["2021-06-22",7.43,7.55,7.28,7.44,89900.0],["2021-06-23",7.46,7.65,7.46,7.49,96200.0],["2021-06-24",7.51,7.68,7.44,7.65,67900.0],["2021-06-25",7.61,7.63,7.31,7.34,294100.0],["2021-06-28",7.29,7.45,7.04,7.2,158200.0],["2021-06-29",7.26,7.31,7.16,7.18,75000.0],["2021-06-30",7.17,7.24,7.1,7.16,69600.0],["2021-07-01",7.24,7.34,7.16,7.25,142800.0],["2021-07-02",7.26,7.41,7.12,7.36,71200.0],["2021-07-06",7.34,7.34,7.06,7.12,50400.0],["2021-07-07",7.07,7.14,7.01,7.11,48400.0],["2021-07-08",7.02,7.14,6.95,7.07,65200.0],["2021-07-09",7.1,7.37,7.1,7.34,64600.0],["2021-07-12",7.27,7.51,7.23,7.46,57500.0],["2021-07-13",7.37,7.45,7.23,7.26,66900.0],["2021-07-14",7.3,7.35,7.09,7.1,55400.0],["2021-07-15",7.08,7.17,6.99,7.1,84500.0],["2021-07-16",7.2,7.24,6.92,6.95,89500.0],["2021-07-19",6.86,6.92,6.68,6.75,64800.0],["2021-07-20",6.74,7.18,6.71,6.97,107600.0],["2021-07-21",7.03,7.3,7.03,7.28,77500.0],["2021-07-22",7.26,7.26,6.94,6.97,23100.0],["2021-07-23",6.95,7.04,6.84,7.03,45200.0],["2021-07-26",7.02,7.15,6.98,7.04,20500.0],["2021-07-27",6.96,7.07,6.9,7.02,26100.0],["2021-07-28",7.06,7.19,6.93,7.11,43400.0],["2021-07-29",7.17,7.21,7.04,7.06,39000.0],["2021-07-30",7.05,7.17,7.02,7.04,38800.0],["2021-08-02",7.06,7.13,6.86,6.94,41500.0],["2021-08-03",7.15,7.35,6.72,7.26,111400.0],["2021-08-04",7.29,7.29,6.75,6.75,104800.0],["2021-08-05",6.7,6.92,6.69,6.76,85300.0],["2021-08-06",6.87,7.03,6.87,6.95,66500.0],["2021-08-09",6.95,7.0,6.79,6.88,48900.0],["2021-08-10",6.84,6.99,6.79,6.93,54700.0],["2021-08-11",6.95,7.0,6.8,6.95,41200.0],["2021-08-12",6.97,7.01,6.75,6.78,58000.0],["2021-08-13",6.78,6.86,6.7,6.75,49000.0],["2021-08-16",6.7,6.84,6.58,6.74,58200.0],["2021-08-17",6.67,7.0,6.62,6.9,56500.0],["2021-08-18",6.86,7.17,6.86,7.0,105800.0],["2021-08-19",6.92,7.21,6.88,7.14,93900.0],["2021-08-20",7.11,7.34,7.11,7.27,99000.0],["2021-08-23",7.34,7.34,7.19,7.24,68800.0],["2021-08-24",7.24,7.59,7.17,7.43,103700.0],["2021-08-25",7.45,7.64,7.21,7.47,72300.0],["2021-08-26",7.47,7.57,7.43,7.47,49000.0],["2021-08-27",7.54,7.72,7.46,7.59,96600.0],["2021-08-30",7.65,7.65,7.52,7.57,60300.0],["2021-08-31",7.56,7.65,7.48,7.55,50700.0],["2021-09-01",7.58,7.62,7.48,7.54,50800.0],["2021-09-02",7.59,7.72,7.51,7.6,75900.0],["2021-09-03",7.57,7.6,7.44,7.56,83000.0],["2021-09-07",7.52,7.6,7.13,7.5,77700.0],["2021-09-08",7.45,7.52,7.3,7.34,43500.0],["2021-09-09",7.35,7.35,7.18,7.18,62100.0],["2021-09-10",7.19,7.2,6.87,6.88,88600.0],["2021-09-13",6.96,7.12,6.88,6.93,43700.0],["2021-09-14",6.93,7.16,6.76,6.82,61600.0],["2021-09-15",6.79,7.08,6.78,6.99,84700.0],["2021-09-16",7.01,7.02,6.88,6.92,50600.0],["2021-09-17",6.92,6.92,6.63,6.73,216600.0],["2021-09-20",6.63,6.74,6.53,6.69,80800.0],["2021-09-21",6.75,6.8,6.59,6.75,54400.0],["2021-09-22",6.79,6.92,6.73,6.83,59000.0],["2021-09-23",6.86,7.0,6.77,6.97,70600.0],["2021-09-24",6.93,7.08,6.8,6.95,53800.0],["2021-09-27",6.94,7.43,6.86,7.39,110700.0],["2021-09-28",7.34,7.39,7.08,7.17,104600.0],["2021-09-29",7.18,7.25,7.05,7.16,69700.0],["2021-09-30",7.21,7.34,7.03,7.04,50800.0],["2021-10-01",7.0,7.38,6.91,7.26,60700.0],["2021-10-04",7.26,7.48,7.21,7.35,135900.0],["2021-10-05",7.29,7.32,7.19,7.19,48400.0],["2021-10-06",7.11,7.2,7.02,7.12,47600.0],["2021-10-07",7.16,7.39,7.13,7.28,57500.0],["2021-10-08",7.26,7.26,7.12,7.13,31200.0],["2021-10-11",7.1,7.16,7.01,7.01,40200.0],["2021-10-12",7.03,7.11,6.95,7.06,48500.0],["2021-10-13",6.99,7.07,6.92,6.98,49900.0],["2021-10-14",7.12,7.12,7.01,7.04,40200.0],["2021-10-15",7.16,7.25,7.07,7.07,83500.0],["2021-10-18",7.05,7.13,6.96,6.96,32700.0],["2021-10-19",7.0,7.03,6.93,6.97,35900.0],["2021-10-20",6.94,7.1,6.94,7.05,38900.0],["2021-10-21",7.04,7.15,6.98,6.99,24600.0],["2021-10-22",7.01,7.09,6.85,6.85,23900.0],["2021-10-25",6.83,6.97,6.81,6.97,57900.0],["2021-10-26",6.89,7.2,6.89,7.03,121500.0],["2021-10-27",7.0,7.14,6.78,6.8,33400.0],["2021-10-28",6.8,6.92,6.75,6.81,37000.0],["2021-10-29",6.8,6.95,6.73,6.88,58500.0],["2021-11-01",6.85,7.2,6.85,7.16,42700.0],["2021-11-02",7.15,7.42,7.05,7.33,58000.0],["2021-11-03",7.22,7.66,7.15,7.39,41400.0],["2021-11-04",7.5,7.54,7.09,7.14,37100.0],["2021-11-05",7.26,7.62,7.15,7.51,64800.0],["2021-11-08",7.13,7.27,6.9,6.96,93700.0],["2021-11-09",6.95,7.0,6.81,6.9,83000.0],["2021-11-10",6.85,7.08,6.85,7.0,127200.0],["2021-11-11",7.0,7.15,6.86,7.09,111400.0],["2021-11-12",7.09,7.09,6.61,6.7,115400.0],["2021-11-15",6.72,6.84,6.7,6.8,59800.0],["2021-11-16",6.79,6.88,6.75,6.81,77500.0],["2021-11-17",6.72,6.8,6.52,6.66,97700.0],["2021-11-18",6.65,6.75,6.44,6.47,68400.0],["2021-11-19",6.44,6.63,6.4,6.57,65200.0],["2021-11-22",6.61,6.81,6.53,6.61,61200.0],["2021-11-23",6.72,6.72,6.55,6.57,37400.0],["2021-11-24",6.48,6.65,6.32,6.47,63800.0],["2021-11-26",6.34,6.34,6.1,6.17,64000.0],["2021-11-29",6.22,6.27,6.02,6.14,83800.0],["2021-11-30",6.06,6.14,5.91,5.93,105700.0],["2021-12-01",6.04,6.3,5.91,5.91,64900.0],["2021-12-02",5.91,6.09,5.91,5.98,58400.0],["2021-12-03",5.97,6.06,5.79,6.0,82300.0],["2021-12-06",6.09,6.25,6.04,6.08,81800.0],["2021-12-07",6.15,6.5,6.15,6.34,81400.0],["2021-12-08",6.31,6.42,6.21,6.27,36100.0],["2021-12-09",6.24,6.24,6.06,6.09,37500.0],["2021-12-10",6.1,6.16,5.97,6.07,83900.0],["2021-12-13",6.02,6.11,5.88,5.9,75700.0],["2021-12-14",5.9,6.09,5.86,6.0,124800.0],["2021-12-15",6.01,6.24,5.95,6.11,74300.0],["2021-12-16",6.15,6.3,6.02,6.06,58600.0],["2021-12-17",6.01,6.12,5.94,6.01,93500.0],["2021-12-20",5.99,6.0,5.77,5.89,69800.0],["2021-12-21",6.0,6.11,5.93,6.03,65600.0],["2021-12-22",6.05,6.15,5.97,6.15,57300.0],["2021-12-23",6.23,6.35,6.09,6.29,48900.0],["2021-12-27",6.34,6.44,6.21,6.27,49200.0],["2021-12-28",6.24,6.35,6.17,6.22,41300.0],["2021-12-29",6.21,6.3,6.14,6.19,37000.0],["2021-12-30",6.15,6.32,6.15,6.23,46600.0],["2021-12-31",6.2,6.3,6.18,6.23,42500.0],["2022-01-03",6.22,6.39,6.22,6.29,56400.0],["2022-01-04",6.3,6.39,6.25,6.26,65600.0],["2022-01-05",6.27,6.46,6.27,6.35,50300.0],["2022-01-06",6.34,6.41,6.3,6.33,40000.0],["2022-01-07",6.29,6.33,6.21,6.21,29000.0],["2022-01-10",6.15,6.17,6.0,6.11,51500.0],["2022-01-11",6.07,6.41,5.9,6.35,74500.0],["2022-01-12",6.38,6.38,6.15,6.15,79400.0],["2022-01-13",6.15,6.44,6.06,6.33,121500.0],["2022-01-14",6.26,6.32,6.23,6.27,31600.0],["2022-01-18",6.25,6.52,6.25,6.5,129500.0],["2022-01-19",6.52,6.53,6.45,6.5,84000.0],["2022-01-20",6.54,6.61,6.37,6.4,67700.0],["2022-01-21",6.4,6.55,6.36,6.49,152000.0],["2022-01-24",6.44,6.47,6.13,6.4,70000.0],["2022-01-25",6.31,6.36,6.21,6.29,45200.0],["2022-01-26",6.37,6.63,6.22,6.3,65000.0],["2022-01-27",6.29,6.45,6.22,6.25,59200.0],["2022-01-28",6.25,6.31,6.13,6.29,52100.0],["2022-01-31",6.25,6.33,6.2,6.31,47500.0],["2022-02-01",6.3,6.32,6.11,6.26,60800.0],["2022-02-02",6.25,6.25,6.07,6.09,83700.0],["2022-02-03",6.07,6.13,5.9,5.93,58600.0],["2022-02-04",5.91,6.07,5.8,5.87,82500.0],["2022-02-07",5.83,5.96,5.71,5.83,64100.0],["2022-02-08",5.83,5.9,5.74,5.78,30500.0],["2022-02-09",5.85,5.99,5.79,5.94,59300.0],["2022-02-10",5.84,5.88,5.72,5.74,68800.0],["2022-02-11",5.72,5.87,5.64,5.65,66400.0],["2022-02-14",5.6,5.69,5.51,5.64,72600.0],["2022-02-15",5.66,5.92,5.66,5.89,37700.0],["2022-02-16",5.85,6.0,5.85,5.97,24500.0],["2022-02-17",5.96,5.96,5.76,5.78,24800.0],["2022-02-18",5.73,5.81,5.63,5.65,34100.0],["2022-02-22",5.61,5.64,5.47,5.52,50900.0],["2022-02-23",5.56,5.56,5.34,5.35,31200.0],["2022-02-24",5.24,5.34,5.18,5.33,58400.0],["2022-02-25",5.37,5.58,5.34,5.54,43700.0],["2022-02-28",5.47,5.59,5.38,5.38,62800.0],["2022-03-01",5.34,5.45,5.31,5.35,60000.0],["2022-03-02",5.49,5.53,5.37,5.45,55000.0],["2022-03-03",5.48,5.48,5.16,5.23,70600.0],["2022-03-04",5.17,5.18,5.0,5.12,87300.0],["2022-03-07",5.15,5.28,5.11,5.18,120400.0],["2022-03-08",5.24,5.44,5.19,5.34,111000.0],["2022-03-09",5.44,5.62,5.44,5.6,37100.0],["2022-03-10",5.47,5.6,5.41,5.55,46500.0],["2022-03-11",5.55,5.76,5.38,5.4,67800.0],["2022-03-14",5.67,5.91,5.21,5.3,143200.0],["2022-03-15",5.37,5.55,5.25,5.34,80200.0],["2022-03-16",5.41,5.48,5.31,5.43,68400.0],["2022-03-17",5.52,5.67,5.45,5.64,57000.0],["2022-03-18",5.64,6.15,5.61,6.06,260700.0],["2022-03-21",6.05,6.1,5.76,5.81,75900.0],["2022-03-22",5.84,5.88,5.67,5.71,67800.0],["2022-03-23",5.69,5.73,5.48,5.49,105600.0],["2022-03-24",5.54,5.67,5.45,5.55,128000.0],["2022-03-25",5.6,5.81,5.49,5.74,109100.0],["2022-03-28",5.75,5.75,5.55,5.63,68800.0],["2022-03-29",5.7,5.87,5.65,5.67,76600.0],["2022-03-30",5.64,5.64,5.49,5.52,79000.0],["2022-03-31",5.48,5.55,5.47,5.49,87700.0],["2022-04-01",5.49,5.75,5.32,5.46,136100.0],["2022-04-04",5.48,5.55,5.44,5.52,84000.0],["2022-04-05",5.54,5.6,5.24,5.24,70000.0],["2022-04-06",5.2,5.23,5.02,5.08,70000.0],["2022-04-07",5.06,5.06,4.81,4.93,108300.0],["2022-04-08",4.91,5.07,4.86,4.96,79500.0],["2022-04-11",4.93,4.93,4.64,4.68,60500.0],["2022-04-12",4.75,4.75,4.45,4.64,131200.0],["2022-04-13",4.66,4.91,4.65,4.89,124000.0],["2022-04-14",4.91,5.17,4.82,5.08,216300.0],["2022-04-18",5.08,5.1,4.93,4.97,169400.0],["2022-04-19",4.97,5.06,4.93,5.01,181700.0],["2022-04-20",5.07,5.15,4.9,4.95,117800.0],["2022-04-21",4.99,5.01,4.76,4.76,120300.0],["2022-04-22",4.74,4.82,4.66,4.66,129000.0],["2022-04-25",4.63,4.75,4.49,4.74,136400.0],["2022-04-26",4.66,4.83,4.63,4.76,174600.0],["2022-04-27",4.76,4.81,4.33,4.39,151800.0],["2022-04-28",4.4,4.61,4.36,4.58,119800.0],["2022-04-29",4.58,4.9,4.58,4.75,170300.0],["2022-05-02",4.75,4.86,4.66,4.75,122600.0],["2022-05-03",4.78,5.0,4.61,4.73,86300.0],["2022-05-04",4.7,4.78,4.49,4.75,97900.0],["2022-05-05",4.66,4.68,4.35,4.43,77800.0],["2022-05-06",4.46,4.46,4.25,4.28,91300.0],["2022-05-09",4.25,4.3,4.09,4.25,181100.0],["2022-05-10",4.92,5.49,4.57,5.36,763900.0],["2022-05-11",5.29,5.47,5.29,5.35,288300.0],["2022-05-12",5.24,5.47,5.18,5.4,248900.0],["2022-05-13",5.41,5.63,5.39,5.47,191800.0],["2022-05-16",5.43,5.7,5.4,5.66,243500.0],["2022-05-17",5.79,5.99,5.71,5.86,199200.0],["2022-05-18",5.74,6.0,5.66,5.89,177700.0],["2022-05-19",5.95,6.25,5.85,6.17,294300.0],["2022-05-20",6.26,6.26,5.86,6.05,156600.0],["2022-05-23",6.06,6.1,5.86,6.07,211200.0],["2022-05-24",6.03,6.09,5.9,6.05,158100.0],["2022-05-25",6.01,6.18,5.95,6.14,152400.0],["2022-05-26",6.19,6.33,6.07,6.29,106700.0],["2022-05-27",6.34,6.41,6.29,6.4,149800.0],["2022-05-31",6.35,6.4,6.24,6.26,70500.0],["2022-06-01",6.28,6.39,6.15,6.3,152400.0],["2022-06-02",6.35,6.5,6.3,6.45,102400.0],["2022-06-03",6.44,6.45,6.29,6.38,122700.0],["2022-06-06",6.37,6.51,6.26,6.29,195700.0],["2022-06-07",6.2,6.71,6.16,6.68,284000.0],["2022-06-08",6.6,6.77,6.38,6.7,137800.0],["2022-06-09",6.62,6.84,6.58,6.77,230300.0],["2022-06-10",6.72,6.78,6.43,6.47,122900.0],["2022-06-13",6.29,6.45,6.22,6.39,187900.0],["2022-06-14",6.38,6.41,5.92,6.12,159600.0],["2022-06-15",6.12,6.23,6.08,6.18,143100.0],["2022-06-16",6.07,6.07,5.58,5.65,186200.0],["2022-06-17",5.65,5.83,5.63,5.72,197800.0],["2022-06-21",5.74,5.9,5.72,5.8,194700.0],["2022-06-22",5.68,5.99,5.68,5.83,206200.0],["2022-06-23",5.92,6.06,5.74,5.95,179200.0],["2022-06-24",6.04,6.16,5.8,6.0,3677400.0],["2022-06-27",6.07,6.21,5.93,6.13,151200.0],["2022-06-28",6.24,6.3,6.09,6.1,137000.0],["2022-06-29",6.11,6.11,6.0,6.03,110800.0],["2022-06-30",5.91,6.05,5.76,5.98,108800.0],["2022-07-01",6.01,6.08,5.9,6.04,139200.0],["2022-07-05",6.03,6.03,5.83,5.85,133100.0],["2022-07-06",5.84,6.03,5.7,5.97,159200.0],["2022-07-07",5.93,6.25,5.93,6.25,99100.0],["2022-07-08",6.26,6.26,6.1,6.18,97200.0],["2022-07-11",6.08,6.12,5.89,6.0,109800.0],["2022-07-12",5.95,6.08,5.94,6.05,73000.0],["2022-07-13",5.96,6.07,5.96,6.04,37800.0],["2022-07-14",5.93,6.09,5.84,6.09,75700.0],["2022-07-15",6.13,6.29,6.01,6.2,94800.0],["2022-07-18",6.2,6.38,6.19,6.34,117900.0],["2022-07-19",6.44,6.51,6.36,6.47,120200.0],["2022-07-20",6.49,7.13,6.42,7.08,759900.0],["2022-07-21",7.14,7.32,6.97,7.26,328700.0],["2022-07-22",7.35,7.35,7.21,7.29,202900.0],["2022-07-25",7.4,7.65,7.25,7.56,278500.0],["2022-07-26",7.5,7.54,7.3,7.4,141600.0],["2022-07-27",7.48,7.7,7.22,7.66,111700.0],["2022-07-28",7.72,7.73,7.52,7.65,104800.0],["2022-07-29",7.74,7.8,7.7,7.75,94800.0],["2022-08-01",7.83,7.91,7.71,7.9,352300.0],["2022-08-02",7.89,8.02,7.8,7.8,198400.0],["2022-08-03",7.75,7.99,7.75,7.89,79800.0],["2022-08-04",7.94,7.97,7.84,7.9,64400.0],["2022-08-05",7.84,8.05,7.73,8.05,131000.0],["2022-08-08",8.48,9.1,8.48,9.02,616600.0],["2022-08-09",9.12,9.12,8.81,8.97,331100.0],["2022-08-10",9.06,9.35,8.88,9.34,320700.0],["2022-08-11",9.5,9.57,9.32,9.54,343600.0],["2022-08-12",9.59,9.81,9.47,9.67,390100.0],["2022-08-15",9.55,10.15,9.5,10.13,728800.0],["2022-08-16",10.13,10.15,9.78,9.92,251000.0],["2022-08-17",9.89,9.99,9.77,9.88,184300.0],["2022-08-18",9.92,10.02,9.88,10.02,159000.0],["2022-08-19",9.77,9.83,9.46,9.58,334800.0],["2022-08-22",9.38,10.3,9.28,10.07,1689500.0],["2022-08-23",10.49,10.49,10.04,10.28,713900.0],["2022-08-24",10.37,10.72,10.2,10.62,427300.0],["2022-08-25",10.75,10.8,10.4,10.45,329100.0],["2022-08-26",10.59,10.63,10.3,10.37,212500.0],["2022-08-29",10.24,10.35,9.8,10.32,354700.0],["2022-08-30",10.43,10.46,10.02,10.08,260200.0],["2022-08-31",10.09,10.1,9.96,9.96,180000.0],["2022-09-01",9.86,10.08,9.78,9.9,260400.0],["2022-09-02",9.85,9.91,8.88,8.9,606400.0],["2022-09-06",9.02,9.74,8.93,9.68,449700.0],["2022-09-07",9.56,9.88,9.49,9.81,203400.0],["2022-09-08",9.73,10.1,9.07,9.56,847400.0],["2022-09-09",9.57,9.94,9.56,9.8,282400.0],["2022-09-12",9.63,9.78,9.48,9.59,312400.0],["2022-09-13",9.39,9.72,9.35,9.56,214700.0],["2022-09-14",9.47,9.6,9.37,9.52,169400.0],["2022-09-15",9.53,9.79,9.42,9.59,159500.0],["2022-09-16",9.41,9.48,8.98,9.21,378600.0],["2022-09-19",9.07,9.63,9.07,9.54,216000.0],["2022-09-20",9.46,9.57,9.33,9.54,189900.0],["2022-09-21",9.65,9.74,9.4,9.41,213800.0],["2022-09-22",9.15,9.46,9.13,9.34,218200.0],["2022-09-23",9.24,9.31,8.93,9.09,250100.0],["2022-09-26",9.11,9.41,8.98,9.2,220900.0],["2022-09-27",9.26,9.4,9.1,9.16,178600.0],["2022-09-28",9.18,9.48,9.01,9.34,164800.0],["2022-09-29",9.33,9.57,8.78,8.92,399700.0],["2022-09-30",8.91,9.01,8.64,8.85,516100.0],["2022-10-03",9.03,9.56,9.02,9.5,209900.0],["2022-10-04",9.51,9.94,9.51,9.75,303300.0],["2022-10-05",9.7,9.93,9.62,9.93,218000.0],["2022-10-06",9.93,9.98,9.6,9.62,161000.0],["2022-10-07",9.58,9.64,8.86,9.4,192800.0],["2022-10-10",9.74,9.91,9.67,9.75,259500.0],["2022-10-11",9.72,9.81,9.55,9.61,140300.0],["2022-10-12",9.63,9.67,9.45,9.48,119400.0],["2022-10-13",9.29,9.77,9.22,9.71,100600.0],["2022-10-14",9.74,10.3,9.72,9.72,311700.0],["2022-10-17",9.73,10.18,9.65,10.1,414600.0],["2022-10-18",10.34,10.73,10.34,10.46,260900.0],["2022-10-19",10.47,10.5,10.21,10.27,179400.0],["2022-10-20",10.32,10.32,10.07,10.14,169300.0],["2022-10-21",10.1,10.61,10.1,10.5,433600.0],["2022-10-24",10.89,12.0,10.79,11.51,902400.0],["2022-10-25",11.46,11.78,11.14,11.74,343800.0],["2022-10-26",11.74,12.0,11.47,11.66,223600.0],["2022-10-27",11.86,11.96,11.5,11.6,154800.0],["2022-10-28",11.72,11.84,11.53,11.82,165700.0],["2022-10-31",11.69,12.54,11.65,11.82,556100.0],["2022-11-01",11.89,12.11,11.57,11.9,240900.0],["2022-11-02",11.96,12.04,11.57,11.66,279600.0],["2022-11-03",11.53,11.64,10.9,11.4,206400.0],["2022-11-04",11.43,11.69,11.21,11.65,201400.0],["2022-11-07",12.18,12.5,8.41,11.27,823800.0],["2022-11-08",11.36,12.0,10.91,11.8,307700.0],["2022-11-09",11.53,12.32,11.53,12.06,295900.0],["2022-11-10",12.4,12.49,11.6,11.73,328000.0],["2022-11-11",11.75,12.17,11.6,11.99,377900.0],["2022-11-14",11.74,12.02,11.56,11.89,179700.0],["2022-11-15",12.1,12.1,11.15,11.21,283900.0],["2022-11-16",11.17,11.55,11.0,11.39,140600.0],["2022-11-17",11.22,11.22,10.79,11.15,95200.0],["2022-11-18",11.19,11.25,11.0,11.06,64600.0],["2022-11-21",10.96,11.39,10.85,11.18,116500.0],["2022-11-22",11.26,11.52,11.08,11.44,114200.0],["2022-11-23",11.52,11.78,11.32,11.73,133700.0],["2022-11-25",11.97,12.49,11.88,12.15,198900.0],["2022-11-28",12.09,12.44,11.88,12.24,364400.0],["2022-11-29",12.16,12.19,11.7,11.94,186800.0],["2022-11-30",12.0,12.25,11.72,12.12,165200.0],["2022-12-01",12.25,12.89,12.06,12.12,298200.0],["2022-12-02",11.9,12.4,11.73,12.2,154800.0],["2022-12-05",12.22,12.33,11.6,11.84,124000.0],["2022-12-06",11.86,12.07,11.64,11.78,126000.0],["2022-12-07",11.72,12.28,11.72,11.8,116600.0],["2022-12-08",11.94,12.25,11.89,12.17,112300.0],["2022-12-09",12.15,12.26,11.82,12.19,132600.0],["2022-12-12",12.12,12.5,11.87,11.92,273000.0],["2022-12-13",12.36,12.44,11.95,12.35,177300.0],["2022-12-14",12.5,12.7,12.26,12.5,288800.0],["2022-12-15",12.33,12.59,11.92,12.26,143200.0],["2022-12-16",12.11,12.29,11.52,11.81,234700.0],["2022-12-19",11.71,11.82,11.38,11.63,125500.0],["2022-12-20",11.51,11.8,11.33,11.68,109000.0],["2022-12-21",11.73,12.12,11.65,12.05,125100.0],["2022-12-22",11.99,11.99,11.11,11.56,133900.0],["2022-12-23",11.57,11.75,11.27,11.72,71100.0],["2022-12-27",11.79,11.96,11.61,11.8,84500.0],["2022-12-28",11.8,11.96,11.4,11.52,92200.0],["2022-12-29",11.55,11.75,11.34,11.59,145600.0],["2022-12-30",11.49,11.92,11.48,11.68,106100.0],["2023-01-03",11.7,11.9,11.27,11.34,198300.0],["2023-01-04",11.6,12.01,11.44,11.86,174200.0],["2023-01-05",11.72,12.1,11.72,11.86,290900.0],["2023-01-06",11.89,12.2,11.8,12.2,306400.0],["2023-01-09",12.4,12.67,12.04,12.13,222600.0],["2023-01-10",12.51,13.87,12.19,13.75,1516200.0],["2023-01-11",13.88,14.38,13.31,14.13,1047000.0],["2023-01-12",14.29,14.63,13.79,14.27,614500.0],["2023-01-13",14.2,14.39,13.85,14.34,437600.0],["2023-01-17",14.34,14.5,14.03,14.24,317900.0],["2023-01-18",14.36,14.36,13.51,13.62,324400.0],["2023-01-19",13.57,14.14,13.45,13.99,382300.0],["2023-01-20",14.22,14.62,14.03,14.28,486200.0],["2023-01-23",14.41,14.81,14.35,14.5,545300.0],["2023-01-24",14.28,14.4,13.93,14.27,284400.0],["2023-01-25",14.33,14.4,14.06,14.17,235500.0],["2023-01-26",14.3,14.3,13.63,13.77,264700.0],["2023-01-27",13.55,14.11,13.45,13.79,226100.0],["2023-01-30",13.57,14.05,13.49,13.85,187900.0],["2023-01-31",13.86,14.41,13.84,14.39,418400.0],["2023-02-01",14.35,14.5,13.91,14.2,364700.0],["2023-02-02",14.21,14.4,14.14,14.38,301300.0],["2023-02-03",14.22,14.79,14.1,14.38,440100.0],["2023-02-06",14.45,14.51,13.75,14.39,496000.0],["2023-02-07",14.39,15.19,14.0,14.67,1183200.0],["2023-02-08",14.58,14.7,14.29,14.58,434700.0],["2023-02-09",14.63,15.11,14.34,14.38,624500.0],["2023-02-10",14.01,14.5,13.1,14.15,625100.0],["2023-02-13",14.29,14.4,14.0,14.13,242000.0],["2023-02-14",14.11,14.45,14.0,14.22,360400.0],["2023-02-15",14.14,14.78,14.12,14.7,478800.0],["2023-02-16",14.56,14.72,14.36,14.47,199500.0],["2023-02-17",14.44,14.67,14.22,14.53,248000.0],["2023-02-21",14.38,14.5,14.08,14.23,240700.0],["2023-02-22",14.23,14.68,14.21,14.4,220600.0],["2023-02-23",14.49,15.05,14.43,14.9,517200.0],["2023-02-24",14.73,14.82,14.52,14.78,196200.0],["2023-02-27",14.82,15.6,14.67,14.71,637900.0],["2023-02-28",14.82,15.84,14.76,15.63,765600.0],["2023-03-01",15.93,15.94,15.47,15.47,373000.0],["2023-03-02",15.29,15.64,15.08,15.52,248900.0],["2023-03-03",15.53,15.66,15.15,15.58,396200.0],["2023-03-06",16.32,16.73,13.25,14.56,1871300.0],["2023-03-07",15.17,15.35,14.68,14.99,484900.0],["2023-03-08",14.76,15.36,14.72,15.28,691200.0],["2023-03-09",15.3,15.84,15.12,15.4,578500.0],["2023-03-10",15.26,15.33,14.58,14.76,511800.0],["2023-03-13",14.57,14.68,13.96,14.02,454300.0],["2023-03-14",14.13,14.59,13.92,14.25,434500.0],["2023-03-15",13.96,13.97,13.21,13.22,414300.0],["2023-03-16",13.06,13.87,12.9,13.6,422300.0],["2023-03-17",13.64,13.67,13.08,13.24,432900.0],["2023-03-20",13.34,13.86,13.27,13.74,356600.0],["2023-03-21",13.99,14.25,13.92,14.06,181200.0],["2023-03-22",14.04,14.25,13.76,13.81,192600.0],["2023-03-23",13.86,14.22,13.79,13.9,201900.0],["2023-03-24",13.75,14.02,13.52,13.91,221700.0],["2023-03-27",14.0,14.41,13.91,14.36,191200.0],["2023-03-28",14.36,14.63,14.23,14.31,191500.0],["2023-03-29",14.37,14.49,14.12,14.17,229000.0],["2023-03-30",14.22,14.27,13.85,13.96,194300.0],["2023-03-31",14.09,14.25,13.74,13.99,605200.0],["2023-04-03",13.75,14.06,13.62,13.66,295400.0],["2023-04-04",13.64,13.7,12.68,12.76,495400.0],["2023-04-05",12.82,13.05,12.55,12.69,463800.0],["2023-04-06",12.69,12.83,12.45,12.6,224200.0],["2023-04-10",12.6,13.23,12.5,13.03,239500.0],["2023-04-11",13.07,13.37,12.92,13.1,281000.0],["2023-04-12",13.23,13.39,13.1,13.35,146200.0],["2023-04-13",13.38,13.66,13.32,13.47,176800.0],["2023-04-14",13.42,13.56,13.22,13.38,190100.0],["2023-04-17",13.38,13.57,13.27,13.3,164400.0],["2023-04-18",13.39,13.5,12.86,12.96,204000.0],["2023-04-19",12.9,12.96,12.8,12.86,166800.0],["2023-04-20",12.82,12.91,12.62,12.67,145300.0],["2023-04-21",12.63,12.7,12.35,12.62,226900.0],["2023-04-24",12.58,12.74,12.48,12.53,337300.0],["2023-04-25",12.37,12.39,11.74,11.79,244500.0],["2023-04-26",11.76,11.8,11.35,11.37,260200.0],["2023-04-27",11.36,11.54,11.11,11.2,279200.0],["2023-04-28",11.15,11.74,11.11,11.61,294900.0],["2023-05-01",11.65,11.84,11.5,11.77,181300.0],["2023-05-02",11.7,11.71,11.48,11.68,158300.0],["2023-05-03",11.64,11.99,11.63,11.7,154900.0],["2023-05-04",11.57,11.67,11.26,11.26,155700.0],["2023-05-05",11.38,11.62,11.29,11.53,253300.0],["2023-05-08",11.63,12.25,11.63,12.11,341400.0],["2023-05-09",12.13,12.47,10.75,11.7,511700.0],["2023-05-10",11.92,12.78,11.92,12.13,302300.0],["2023-05-11",12.01,12.05,11.44,11.68,294900.0],["2023-05-12",11.73,11.95,11.55,11.6,312900.0],["2023-05-15",11.63,11.86,11.51,11.83,245000.0],["2023-05-16",11.83,11.99,11.53,11.66,300900.0],["2023-05-17",11.61,12.01,11.61,11.94,197000.0],["2023-05-18",11.88,12.8,11.88,12.7,619000.0],["2023-05-19",12.82,13.21,12.44,12.55,303100.0],["2023-05-22",12.56,12.8,12.24,12.28,246700.0],["2023-05-23",12.28,12.55,12.15,12.15,150000.0],["2023-05-24",12.14,12.17,11.75,11.82,169900.0],["2023-05-25",11.72,11.72,11.31,11.35,198300.0],["2023-05-26",11.29,11.4,10.99,11.17,364000.0],["2023-05-30",11.17,11.42,11.12,11.15,133300.0],["2023-05-31",11.08,11.11,10.68,10.76,174200.0],["2023-06-01",10.79,11.41,10.71,11.35,388700.0],["2023-06-02",11.5,12.42,11.5,12.34,420100.0],["2023-06-05",12.43,12.82,11.99,12.05,206400.0],["2023-06-06",11.95,12.76,11.89,12.72,396800.0],["2023-06-07",12.77,13.24,12.75,13.17,211000.0],["2023-06-08",13.16,13.21,12.74,13.06,210100.0],["2023-06-09",13.05,13.26,12.82,13.08,240200.0],["2023-06-12",13.06,13.27,12.83,12.99,200600.0],["2023-06-13",13.05,13.43,13.05,13.33,238300.0],["2023-06-14",13.45,13.58,13.29,13.47,194600.0],["2023-06-15",13.47,13.53,13.06,13.06,232700.0],["2023-06-16",13.02,13.2,12.77,13.17,385800.0],["2023-06-20",13.18,13.6,12.93,13.18,234200.0],["2023-06-21",13.19,13.59,12.95,13.4,244000.0],["2023-06-22",13.2,13.39,13.09,13.18,253800.0],["2023-06-23",12.91,13.31,12.69,12.78,4359900.0],["2023-06-26",12.64,13.07,12.34,12.8,467300.0],["2023-06-27",12.8,13.2,12.67,12.74,381200.0],["2023-06-28",12.75,12.85,12.5,12.79,247400.0],["2023-06-29",12.76,13.51,12.75,13.18,391900.0],["2023-06-30",13.26,13.43,13.26,13.36,649700.0],["2023-07-03",13.39,13.83,13.37,13.83,229300.0],["2023-07-05",13.71,13.99,13.07,13.25,383200.0],["2023-07-06",13.18,13.18,12.65,12.83,201100.0],["2023-07-07",12.81,13.18,12.8,13.07,180200.0],["2023-07-10",13.03,13.32,13.01,13.05,134100.0],["2023-07-11",13.11,13.2,12.75,12.88,247900.0],["2023-07-12",13.12,13.52,12.99,13.37,353800.0],["2023-07-13",13.38,13.7,13.27,13.3,208700.0],["2023-07-14",13.18,13.3,12.86,12.92,235700.0],["2023-07-17",12.92,13.61,12.76,13.34,205100.0],["2023-07-18",13.36,13.72,13.33,13.43,188200.0],["2023-07-19",13.5,13.51,13.15,13.17,216600.0],["2023-07-20",13.19,13.46,13.16,13.24,154100.0],["2023-07-21",13.4,13.42,12.79,12.8,179200.0],["2023-07-24",12.82,12.93,12.63,12.81,191400.0],["2023-07-25",12.74,12.86,12.62,12.7,210000.0],["2023-07-26",12.7,12.83,12.22,12.27,383200.0],["2023-07-27",12.31,12.31,11.78,11.89,188700.0],["2023-07-28",11.98,12.19,11.51,11.8,135700.0],["2023-07-31",11.92,12.48,11.85,12.04,220500.0],["2023-08-01",12.04,12.36,12.0,12.03,261300.0],["2023-08-02",11.94,12.13,11.76,11.78,135200.0],["2023-08-03",11.78,11.9,11.46,11.68,206000.0],["2023-08-04",11.67,11.96,11.46,11.59,175900.0],["2023-08-07",11.64,11.92,11.55,11.74,389800.0],["2023-08-08",13.05,14.81,12.83,14.56,820400.0],["2023-08-09",14.51,14.51,13.1,13.75,427700.0],["2023-08-10",14.0,14.35,13.66,13.7,262100.0],["2023-08-11",13.65,13.99,13.45,13.69,166100.0],["2023-08-14",13.7,13.87,13.47,13.55,178000.0],["2023-08-15",13.4,13.54,13.16,13.28,207200.0],["2023-08-16",13.34,13.73,13.17,13.21,146100.0],["2023-08-17",13.26,13.56,12.97,13.15,215200.0],["2023-08-18",13.0,13.27,12.75,13.17,329800.0],["2023-08-21",13.19,13.51,13.03,13.05,115600.0],["2023-08-22",13.03,13.21,12.79,12.83,95100.0],["2023-08-23",12.88,13.21,12.8,13.19,157500.0],["2023-08-24",13.1,13.31,12.79,12.81,82400.0],["2023-08-25",12.86,12.96,12.55,12.92,214000.0],["2023-08-28",13.02,13.38,12.71,12.98,167800.0],["2023-08-29",12.94,13.23,12.8,13.12,136500.0],["2023-08-30",13.13,13.45,13.13,13.33,168600.0],["2023-08-31",13.47,13.85,13.24,13.78,402300.0],["2023-09-01",13.89,14.18,13.87,13.97,206000.0],["2023-09-05",13.96,13.96,13.69,13.84,145400.0],["2023-09-06",13.87,14.03,13.41,13.74,180400.0],["2023-09-07",13.67,14.02,13.37,13.85,200700.0],["2023-09-08",13.95,13.96,13.59,13.74,182700.0],["2023-09-11",13.48,14.55,13.29,14.41,443400.0],["2023-09-12",14.33,14.73,14.33,14.38,294200.0],["2023-09-13",14.8,15.18,14.23,14.46,549100.0],["2023-09-14",14.94,16.0,14.81,15.82,672500.0],["2023-09-15",15.77,15.98,15.37,15.97,442300.0],["2023-09-18",15.9,16.45,15.9,16.22,336400.0],["2023-09-19",16.63,16.63,16.05,16.21,415000.0],["2023-09-20",16.3,16.48,15.92,16.0,203000.0],["2023-09-21",15.85,16.13,15.59,16.06,261300.0],["2023-09-22",16.08,16.52,15.97,16.45,486400.0],["2023-09-25",16.37,16.63,16.23,16.53,267800.0],["2023-09-26",16.36,16.56,15.65,15.71,254600.0],["2023-09-27",15.87,16.14,15.86,16.06,280100.0],["2023-09-28",16.07,16.25,15.86,16.17,335500.0],["2023-09-29",16.25,16.36,15.81,15.97,483400.0],["2023-10-02",15.94,16.24,15.8,15.88,239600.0],["2023-10-03",15.81,15.91,15.31,15.5,163700.0],["2023-10-04",15.48,15.69,15.34,15.68,141400.0],["2023-10-05",15.6,15.81,15.48,15.64,125100.0],["2023-10-06",15.53,15.89,15.39,15.74,140100.0],["2023-10-09",15.72,16.38,15.61,16.25,266300.0],["2023-10-10",16.35,16.56,16.15,16.16,191700.0],["2023-10-11",16.24,16.56,16.21,16.5,159300.0],["2023-10-12",16.45,16.54,16.09,16.3,158500.0],["2023-10-13",16.41,16.98,15.8,16.0,334200.0],["2023-10-16",16.23,16.23,15.81,16.04,151700.0],["2023-10-17",15.87,16.78,15.7,16.51,363200.0],["2023-10-18",16.33,16.4,15.93,15.94,189900.0],["2023-10-19",15.84,16.09,15.68,15.79,194500.0],["2023-10-20",15.82,15.84,15.49,15.75,213000.0],["2023-10-23",15.6,15.81,15.42,15.47,230400.0],["2023-10-24",15.53,15.66,15.27,15.53,216100.0],["2023-10-25",15.47,15.96,15.36,15.93,307700.0],["2023-10-26",15.89,16.4,15.89,16.12,258300.0],["2023-10-27",16.11,16.11,15.6,15.66,143100.0],["2023-10-30",15.87,16.02,15.57,15.79,252500.0],["2023-10-31",15.77,16.26,15.69,16.18,241100.0],["2023-11-01",16.1,16.12,15.71,15.91,195600.0],["2023-11-02",16.11,16.33,15.65,15.79,171000.0],["2023-11-03",16.14,16.29,15.95,16.05,130200.0],["2023-11-06",15.99,16.78,15.99,16.56,446100.0],["2023-11-07",17.15,19.0,17.15,18.37,884200.0],["2023-11-08",18.99,18.99,17.35,17.39,450500.0],["2023-11-09",17.63,18.98,17.5,18.95,752300.0],["2023-11-10",19.04,19.91,18.94,19.47,746100.0],["2023-11-13",19.33,19.39,18.9,19.24,292200.0],["2023-11-14",19.23,20.23,19.18,20.08,408000.0],["2023-11-15",20.14,20.41,19.56,19.63,343200.0],["2023-11-16",19.71,19.71,19.28,19.47,331600.0],["2023-11-17",19.64,20.03,19.12,19.32,450000.0],["2023-11-20",19.37,19.87,19.15,19.33,281300.0],["2023-11-21",19.34,20.13,19.27,19.94,409400.0],["2023-11-22",19.99,20.0,19.59,19.91,133000.0],["2023-11-24",19.96,20.12,19.76,19.92,84900.0],["2023-11-27",20.05,20.75,20.0,20.18,340700.0],["2023-11-28",20.14,20.14,19.23,19.45,259600.0],["2023-11-29",19.52,19.7,19.04,19.26,268400.0],["2023-11-30",19.49,19.55,19.08,19.25,750100.0],["2023-12-01",19.22,19.95,19.22,19.64,212200.0],["2023-12-04",19.47,20.0,19.46,19.97,161600.0],["2023-12-05",19.81,20.0,19.53,19.7,247100.0],["2023-12-06",19.85,20.1,19.4,19.45,184600.0],["2023-12-07",19.45,19.62,19.16,19.55,161600.0],["2023-12-08",19.49,19.86,19.32,19.66,130500.0],["2023-12-11",19.7,20.14,19.7,19.91,175400.0],["2023-12-12",20.0,20.1,19.61,19.79,140300.0],["2023-12-13",19.7,19.99,19.36,19.99,172900.0],["2023-12-14",20.2,20.73,19.7,19.98,243400.0],["2023-12-15",20.24,20.25,19.72,20.17,515400.0],["2023-12-18",20.18,20.71,20.09,20.58,191500.0],["2023-12-19",20.73,21.41,20.62,21.04,360400.0],["2023-12-20",20.96,21.43,20.56,20.73,239700.0],["2023-12-21",20.78,21.22,20.7,21.12,134300.0],["2023-12-22",21.32,21.32,20.84,21.01,148200.0],["2023-12-26",21.01,21.08,20.68,20.81,204400.0],["2023-12-27",20.73,21.0,20.73,20.8,87600.0],["2023-12-28",20.62,20.75,20.0,20.48,193100.0],["2023-12-29",20.55,20.63,20.2,20.28,166900.0],["2024-01-02",20.1,20.26,19.77,19.99,206600.0],["2024-01-03",19.88,19.89,19.01,19.19,344700.0],["2024-01-04",19.3,19.68,19.2,19.51,172100.0],["2024-01-05",19.49,19.84,19.24,19.4,183200.0],["2024-01-08",19.4,19.65,19.21,19.38,145000.0],["2024-01-09",19.28,19.28,18.82,19.04,190600.0],["2024-01-10",19.0,19.53,18.83,19.52,277200.0],["2024-01-11",19.44,19.5,18.72,19.1,232600.0],["2024-01-12",19.31,19.35,18.94,19.07,113200.0],["2024-01-16",18.97,19.02,18.67,18.73,155100.0],["2024-01-17",18.84,19.44,18.78,19.08,192800.0],["2024-01-18",19.09,19.2,18.87,19.12,106200.0],["2024-01-19",19.2,19.27,18.73,18.89,227800.0],["2024-01-22",19.04,19.45,18.99,19.31,188500.0],["2024-01-23",19.4,19.67,19.04,19.51,171200.0],["2024-01-24",19.83,19.96,19.22,19.32,161400.0],["2024-01-25",19.52,19.59,19.28,19.45,118100.0],["2024-01-26",19.6,19.73,19.22,19.27,106400.0],["2024-01-29",19.2,19.77,19.08,19.75,129100.0],["2024-01-30",19.81,20.01,19.62,19.92,108000.0],["2024-01-31",19.83,19.9,19.32,19.33,177600.0],["2024-02-01",19.36,19.61,19.2,19.48,148900.0],["2024-02-02",19.38,19.9,19.26,19.63,133300.0],["2024-02-05",19.42,19.93,19.26,19.76,155900.0],["2024-02-06",19.69,19.85,19.44,19.7,123900.0],["2024-02-07",19.67,19.72,19.42,19.5,103400.0],["2024-02-08",19.48,20.15,19.48,20.07,124900.0],["2024-02-09",20.13,20.35,19.96,20.26,156000.0],["2024-02-12",20.35,20.58,20.27,20.29,163700.0],["2024-02-13",19.88,20.0,19.26,19.3,172500.0],["2024-02-14",19.54,20.8,19.54,20.8,179500.0],["2024-02-15",20.92,21.07,20.61,21.07,150800.0],["2024-02-16",21.05,21.07,20.65,20.77,129800.0],["2024-02-20",20.53,20.69,20.22,20.24,139400.0],["2024-02-21",20.13,20.57,20.13,20.5,101000.0],["2024-02-22",20.5,20.71,20.18,20.34,107400.0],["2024-02-23",20.24,21.46,20.22,20.59,346300.0],["2024-02-26",20.52,21.71,20.52,21.42,301100.0],["2024-02-27",21.72,22.06,21.34,21.86,213300.0],["2024-02-28",21.65,22.64,21.52,22.29,371900.0],["2024-02-29",22.6,22.9,22.35,22.65,364500.0],["2024-03-01",22.61,23.29,22.23,23.21,374800.0],["2024-03-04",23.49,23.69,22.75,22.91,411000.0],["2024-03-05",24.1,24.43,18.5,18.81,992000.0],["2024-03-06",19.43,20.44,19.15,20.15,667000.0],["2024-03-07",20.35,21.23,20.32,20.56,313100.0],["2024-03-08",20.83,22.33,20.83,22.09,456900.0],["2024-03-11",22.09,22.4,21.43,22.26,515400.0],["2024-03-12",22.38,22.64,21.65,21.91,236200.0],["2024-03-13",21.84,23.45,21.84,22.0,475400.0],["2024-03-14",21.89,22.12,21.43,21.76,175000.0],["2024-03-15",21.47,21.77,21.11,21.32,279100.0],["2024-03-18",21.66,21.82,21.42,21.47,208700.0],["2024-03-19",21.43,22.55,21.43,22.48,327800.0],["2024-03-20",22.44,22.72,21.93,22.69,182600.0],["2024-03-21",22.77,23.08,22.71,23.0,227000.0],["2024-03-22",22.58,23.04,22.09,22.73,359100.0],["2024-03-25",23.13,23.13,22.42,22.65,231300.0],["2024-03-26",22.75,22.91,22.2,22.61,407300.0],["2024-03-27",22.67,23.05,22.57,22.99,302200.0],["2024-03-28",23.0,23.08,22.76,23.02,558600.0],["2024-04-01",23.0,23.07,22.65,23.0,245100.0],["2024-04-02",22.68,23.03,22.54,22.99,288800.0],["2024-04-03",22.9,24.07,22.89,24.02,277100.0],["2024-04-04",24.1,24.43,23.22,23.31,237300.0],["2024-04-05",23.32,23.95,23.18,23.68,180100.0],["2024-04-08",23.74,24.01,23.68,23.72,118500.0],["2024-04-09",23.8,24.4,23.26,23.28,144500.0],["2024-04-10",22.86,23.24,22.6,23.14,396300.0],["2024-04-11",23.29,23.63,23.18,23.58,162700.0],["2024-04-12",23.42,23.52,22.92,23.02,241300.0],["2024-04-15",23.0,23.19,22.35,23.05,279400.0],["2024-04-16",22.86,23.57,22.7,23.44,225800.0],["2024-04-17",23.53,23.82,22.92,23.11,165600.0],["2024-04-18",23.07,23.35,22.36,22.36,202500.0],["2024-04-19",22.29,23.07,22.06,23.04,186000.0],["2024-04-22",23.11,23.35,22.88,23.17,204400.0],["2024-04-23",23.16,24.01,23.16,23.83,219600.0],["2024-04-24",23.69,24.3,23.59,24.27,198600.0],["2024-04-25",24.07,25.4,23.75,25.26,345400.0],["2024-04-26",25.61,25.73,24.62,25.32,282200.0],["2024-04-29",25.32,25.82,25.11,25.39,370700.0],["2024-04-30",21.35,23.46,20.0,21.62,1042400.0],["2024-05-01",21.85,22.53,21.35,22.0,505300.0],["2024-05-02",22.55,23.07,22.46,22.97,330000.0],["2024-05-03",23.6,23.66,21.85,22.45,554800.0],["2024-05-06",22.56,23.64,22.2,23.07,407500.0],["2024-05-07",23.18,23.69,23.1,23.52,202400.0],["2024-05-08",23.46,24.9,23.26,24.44,429900.0],["2024-05-09",24.46,25.08,24.32,24.62,348100.0],["2024-05-10",24.73,24.94,24.46,24.91,161500.0],["2024-05-13",25.1,25.19,24.41,24.43,186300.0],["2024-05-14",24.71,25.06,24.24,24.82,142200.0],["2024-05-15",25.19,25.34,24.88,25.12,167500.0],["2024-05-16",25.04,25.34,24.53,25.33,277000.0],["2024-05-17",25.35,25.4,24.46,24.81,196400.0],["2024-05-20",24.79,25.05,24.51,24.51,262000.0],["2024-05-21",24.38,25.23,24.04,25.21,320300.0],["2024-05-22",25.15,25.63,24.94,25.05,331200.0],["2024-05-23",25.42,25.56,24.78,24.87,157300.0],["2024-05-24",25.09,26.04,24.94,25.94,256800.0],["2024-05-28",26.09,26.8,25.28,25.55,363600.0],["2024-05-29",24.92,25.43,24.7,25.14,189600.0],["2024-05-30",25.15,25.2,24.64,24.87,188700.0],["2024-05-31",25.01,25.16,24.33,25.03,356200.0],["2024-06-03",25.07,25.37,24.31,24.53,139500.0],["2024-06-04",24.45,24.53,23.62,23.64,142100.0],["2024-06-05",23.81,24.43,23.67,24.4,165000.0],["2024-06-06",24.31,24.4,23.29,23.37,286800.0],["2024-06-07",23.23,23.82,23.18,23.37,292600.0],["2024-06-10",23.11,23.35,22.93,23.2,146500.0],["2024-06-11",23.13,23.51,22.61,23.28,225500.0],["2024-06-12",23.94,24.4,23.55,23.64,198800.0],["2024-06-13",23.63,24.14,23.42,24.1,142500.0],["2024-06-14",23.74,23.74,23.22,23.38,164600.0],["2024-06-17",23.24,24.26,23.09,23.92,217700.0],["2024-06-18",23.79,24.28,23.51,24.2,158800.0],["2024-06-20",24.08,24.57,24.07,24.5,260000.0],["2024-06-21",24.6,24.99,24.1,24.95,657400.0],["2024-06-24",24.78,26.52,24.68,26.45,458700.0],["2024-06-25",26.55,26.65,25.62,26.14,309500.0],["2024-06-26",26.03,26.69,26.0,26.45,348200.0],["2024-06-27",26.5,27.23,26.28,27.2,357900.0],["2024-06-28",27.48,29.11,27.21,28.85,2384700.0],["2024-07-01",28.8,29.0,27.87,28.04,617700.0],["2024-07-02",27.98,28.26,27.18,27.99,392300.0],["2024-07-03",27.86,28.44,27.6,28.34,164400.0],["2024-07-05",28.14,28.54,27.87,28.46,183600.0],["2024-07-08",28.49,28.6,27.72,28.0,549400.0],["2024-07-09",27.99,28.04,27.6,28.0,207100.0],["2024-07-10",27.93,28.43,27.9,28.3,177900.0],["2024-07-11",28.81,28.87,28.26,28.63,216900.0],["2024-07-12",29.0,29.46,28.56,28.9,375300.0],["2024-07-15",29.07,29.82,28.78,29.56,481400.0],["2024-07-16",29.83,31.55,29.78,30.93,423700.0],["2024-07-17",30.66,30.66,29.55,29.55,374700.0],["2024-07-18",29.3,29.55,28.69,29.09,264500.0],["2024-07-19",29.01,29.19,28.53,29.12,189100.0],["2024-07-22",29.25,30.62,29.04,30.25,268900.0],["2024-07-23",30.28,30.89,30.19,30.2,243500.0],["2024-07-24",29.97,30.49,29.74,29.87,218100.0],["2024-07-25",30.0,30.47,29.54,30.02,175200.0],["2024-07-26",30.4,30.44,29.91,30.23,207700.0],["2024-07-29",30.2,30.57,29.5,30.01,491300.0],["2024-07-30",29.49,30.5,27.53,28.11,867300.0],["2024-07-31",29.51,29.64,27.9,29.2,359100.0],["2024-08-01",28.93,29.49,28.15,28.51,284900.0],["2024-08-02",27.45,28.03,27.2,27.64,259600.0],["2024-08-05",25.82,26.73,25.05,26.31,368900.0],["2024-08-06",26.42,27.59,26.24,27.19,219100.0],["2024-08-07",27.64,27.82,26.83,27.5,261600.0],["2024-08-08",27.86,27.9,27.36,27.78,164600.0],["2024-08-09",27.58,27.85,27.36,27.75,131900.0],["2024-08-12",27.74,28.0,27.41,27.74,235200.0],["2024-08-13",27.96,28.15,26.22,26.97,287800.0],["2024-08-14",27.08,27.19,26.52,27.05,133100.0],["2024-08-15",27.7,28.4,27.23,28.2,207500.0],["2024-08-16",28.16,28.44,27.56,27.6,320100.0],["2024-08-19",27.74,27.88,27.3,27.53,96500.0],["2024-08-20",27.52,27.56,26.97,27.21,105900.0],["2024-08-21",27.49,27.79,27.02,27.54,82600.0],["2024-08-22",27.52,28.02,27.18,27.48,145500.0],["2024-08-23",27.75,29.06,27.44,28.65,133900.0],["2024-08-26",28.97,28.99,28.21,28.54,131300.0],["2024-08-27",28.14,28.68,28.03,28.1,108500.0],["2024-08-28",28.09,28.3,27.75,27.9,95300.0],["2024-08-29",28.15,28.76,27.85,28.34,101100.0],["2024-08-30",28.56,29.02,28.38,28.95,107900.0],["2024-09-03",28.72,28.74,27.16,27.55,257200.0],["2024-09-04",27.27,27.27,26.08,26.19,226900.0],["2024-09-05",26.37,26.72,25.22,25.31,214900.0],["2024-09-06",25.22,25.94,24.72,24.78,139300.0],["2024-09-09",24.92,26.04,24.75,25.93,247000.0],["2024-09-10",26.15,26.34,25.72,25.89,139100.0],["2024-09-11",25.9,26.56,25.64,26.25,213700.0],["2024-09-12",26.39,27.58,25.95,27.47,231400.0],["2024-09-13",27.89,28.27,27.52,28.04,134800.0],["2024-09-16",28.16,28.58,27.87,28.56,282600.0],["2024-09-17",28.8,28.99,28.07,28.1,183700.0],["2024-09-18",28.04,28.78,27.9,27.98,109300.0],["2024-09-19",28.91,29.13,28.15,29.0,177800.0],["2024-09-20",29.0,29.16,28.18,28.37,628500.0],["2024-09-23",28.49,28.49,27.28,27.68,172300.0],["2024-09-24",27.94,28.34,27.81,28.06,168700.0],["2024-09-25",28.02,28.74,27.81,28.35,175500.0],["2024-09-26",28.72,28.82,28.29,28.59,172700.0],["2024-09-27",28.83,29.4,28.58,29.01,177300.0],["2024-09-30",28.8,28.98,27.76,28.2,367500.0],["2024-10-01",28.17,28.17,27.3,27.69,159900.0],["2024-10-02",27.48,27.95,27.13,27.16,197800.0],["2024-10-03",26.9,27.03,26.34,26.42,140000.0],["2024-10-04",27.0,27.75,26.55,27.67,139400.0],["2024-10-07",27.41,27.48,26.94,27.38,96800.0],["2024-10-08",27.49,27.53,27.1,27.36,123500.0],["2024-10-09",27.48,27.96,27.33,27.87,134500.0],["2024-10-10",27.54,27.81,27.29,27.4,180800.0],["2024-10-11",27.37,27.98,27.23,27.26,148300.0],["2024-10-14",27.22,27.43,26.71,27.03,116600.0],["2024-10-15",26.95,27.03,26.17,26.24,213500.0],["2024-10-16",26.57,26.79,26.34,26.58,170400.0],["2024-10-17",26.7,27.7,26.58,27.44,168400.0],["2024-10-18",27.46,27.46,26.46,26.86,129300.0],["2024-10-21",26.94,27.19,26.54,26.85,192900.0],["2024-10-22",26.72,26.9,26.18,26.18,118000.0],["2024-10-23",26.12,26.8,26.1,26.54,143700.0],["2024-10-24",26.63,27.24,26.45,26.48,199700.0],["2024-10-25",26.7,27.24,26.56,26.77,140000.0],["2024-10-28",27.04,27.41,26.08,26.31,191600.0],["2024-10-29",22.53,24.0,21.63,22.56,1002900.0],["2024-10-30",22.56,24.85,22.43,24.59,709200.0],["2024-10-31",24.53,24.66,23.5,23.8,463900.0],["2024-11-01",23.95,24.66,23.13,23.47,312600.0],["2024-11-04",23.12,24.11,22.66,22.75,708700.0],["2024-11-05",22.66,23.16,22.46,22.76,397300.0],["2024-11-06",23.79,25.37,23.79,25.02,332500.0],["2024-11-07",25.13,25.67,24.74,25.29,302100.0],["2024-11-08",25.16,25.39,24.61,25.08,241300.0],["2024-11-11",25.09,25.95,24.68,25.61,264700.0],["2024-11-12",25.54,26.36,24.75,25.11,294400.0],["2024-11-13",24.81,26.19,24.81,25.74,346000.0],["2024-11-14",25.9,26.23,25.53,26.1,343600.0],["2024-11-15",26.15,27.42,25.83,27.2,476000.0],["2024-11-18",27.2,28.52,27.12,28.38,565500.0],["2024-11-19",27.91,29.92,27.62,29.69,554400.0],["2024-11-20",29.79,30.22,29.44,29.97,554100.0],["2024-11-21",30.0,30.86,29.33,30.2,288000.0],["2024-11-22",30.37,31.38,30.06,31.36,311000.0],["2024-11-25",31.62,33.52,31.51,32.99,457900.0],["2024-11-26",32.77,33.0,31.93,32.44,291300.0],["2024-11-27",32.73,32.73,31.23,31.88,234200.0],["2024-11-29",31.96,32.49,31.91,32.05,194700.0],["2024-12-02",32.06,32.82,31.77,32.03,310600.0],["2024-12-03",32.09,32.32,31.42,32.27,246300.0],["2024-12-04",32.17,33.0,31.77,32.79,265600.0],["2024-12-05",32.75,33.0,31.91,32.7,227300.0],["2024-12-06",32.97,32.97,32.32,32.74,259500.0],["2024-12-09",33.0,33.26,32.31,32.77,213000.0],["2024-12-10",32.8,34.25,32.3,33.66,359500.0],["2024-12-11",33.99,35.16,33.54,34.51,333700.0],["2024-12-12",34.51,34.85,32.71,32.72,349100.0],["2024-12-13",32.53,32.64,31.84,32.11,197700.0],["2024-12-16",32.05,32.58,31.56,31.8,264700.0],["2024-12-17",31.56,31.79,30.92,31.2,213100.0],["2024-12-18",31.3,31.46,29.15,29.19,290000.0],["2024-12-19",29.49,29.98,28.84,29.5,334400.0],["2024-12-20",29.02,30.29,29.02,29.49,306600.0],["2024-12-23",29.18,29.22,28.19,28.75,195300.0],["2024-12-24",28.83,29.33,28.52,29.31,95200.0],["2024-12-26",29.2,29.68,29.1,29.54,98700.0],["2024-12-27",29.41,29.53,28.75,29.47,132900.0],["2024-12-30",29.35,31.18,28.7,30.5,346400.0],["2024-12-31",30.59,30.6,30.08,30.23,267000.0],["2025-01-02",30.25,31.5,30.06,31.4,234400.0],["2025-01-03",31.44,32.26,31.08,31.61,253000.0],["2025-01-06",32.46,33.42,32.33,32.82,268400.0],["2025-01-07",32.92,33.4,31.51,32.16,240500.0],["2025-01-08",31.84,31.89,31.05,31.77,182100.0],["2025-01-10",30.99,31.39,30.47,31.05,285900.0],["2025-01-13",30.55,31.18,30.27,30.65,272900.0],["2025-01-14",31.08,31.66,30.89,31.27,206000.0],["2025-01-15",32.15,32.36,31.59,31.83,292900.0],["2025-01-16",31.87,32.23,31.58,32.15,156300.0],["2025-01-17",28.06,30.5,25.73,29.6,1752700.0],["2025-01-21",29.81,31.06,29.81,30.78,453900.0],["2025-01-22",30.66,31.22,29.36,29.56,552500.0],["2025-01-23",29.37,30.54,28.68,30.43,252600.0],["2025-01-24",30.52,30.97,29.48,29.55,238300.0],["2025-01-27",28.5,29.26,28.34,28.37,271800.0],["2025-01-28",28.41,28.49,27.88,28.35,267700.0],["2025-01-29",28.32,29.27,27.79,28.94,231300.0],["2025-01-30",29.31,29.65,28.64,28.93,186600.0],["2025-01-31",29.04,29.24,28.15,28.32,235400.0],["2025-02-03",27.54,29.02,27.4,28.26,221300.0],["2025-02-04",28.12,28.51,27.68,28.11,216200.0],["2025-02-05",28.28,28.78,28.18,28.59,182100.0],["2025-02-06",28.94,28.97,28.44,28.47,169500.0],["2025-02-07",28.46,28.7,27.18,27.44,207600.0],["2025-02-10",27.6,27.88,27.08,27.18,186700.0],["2025-02-11",26.76,27.38,26.2,26.29,215000.0],["2025-02-12",25.73,26.36,25.6,25.7,187600.0],["2025-02-13",25.94,26.05,25.39,25.43,119700.0],["2025-02-14",25.78,26.08,24.13,24.27,286700.0],["2025-02-18",24.31,25.5,23.76,24.74,278200.0],["2025-02-19",24.68,25.29,24.68,24.92,185600.0],["2025-02-20",24.76,24.79,24.12,24.16,167600.0],["2025-02-21",24.63,24.63,22.97,23.0,215100.0],["2025-02-24",23.27,23.27,22.59,22.65,401900.0],["2025-02-25",24.35,26.09,23.31,24.51,753500.0],["2025-02-26",24.75,25.89,24.45,24.52,464000.0],["2025-02-27",25.21,25.8,24.83,25.18,307000.0],["2025-02-28",24.96,25.24,24.74,24.88,269900.0],["2025-03-03",24.88,24.98,24.09,24.32,239200.0],["2025-03-04",23.82,24.48,23.22,24.32,283000.0],["2025-03-05",24.12,24.83,24.0,24.78,227800.0],["2025-03-06",24.17,24.76,24.0,24.5,181800.0],["2025-03-07",24.26,24.5,23.59,24.24,194100.0],["2025-03-10",23.89,23.95,22.77,23.23,268400.0],["2025-03-11",23.34,23.74,22.34,22.94,332600.0],["2025-03-12",23.2,23.85,22.9,23.35,200500.0],["2025-03-13",23.37,23.4,22.33,22.88,195000.0],["2025-03-14",23.14,23.41,22.89,23.25,179800.0],["2025-03-17",23.44,23.9,23.21,23.5,144100.0],["2025-03-18",23.37,23.69,23.08,23.48,158700.0],["2025-03-19",23.4,24.58,23.1,24.22,218600.0],["2025-03-20",23.98,24.49,23.84,23.9,109900.0],["2025-03-21",23.8,24.44,23.27,24.31,786800.0],["2025-03-24",24.74,25.32,24.7,25.14,227100.0],["2025-03-25",24.9,24.9,23.42,24.12,327000.0],["2025-03-26",24.12,24.21,23.61,24.16,222400.0],["2025-03-27",24.13,24.77,23.26,24.56,284700.0],["2025-03-28",24.47,24.6,23.57,23.7,282600.0],["2025-03-31",23.04,23.2,22.44,22.8,768000.0],["2025-04-01",22.85,23.61,22.57,23.09,337800.0],["2025-04-02",22.55,22.99,21.33,21.35,430700.0],["2025-04-03",20.3,20.67,19.67,20.01,413400.0],["2025-04-04",19.13,19.84,18.44,19.8,528200.0],["2025-04-07",19.17,20.76,18.66,19.37,333100.0],["2025-04-08",20.34,21.0,18.9,19.15,240600.0],["2025-04-09",19.48,21.04,18.91,20.69,358800.0],["2025-04-10",20.01,20.52,19.45,19.91,215100.0],["2025-04-11",19.91,20.43,19.4,20.36,161000.0],["2025-04-14",20.73,21.05,20.0,20.56,229900.0],["2025-04-15",20.43,20.8,19.92,20.47,176200.0],["2025-04-16",20.46,20.87,19.52,19.7,421100.0],["2025-04-17",19.68,20.27,19.01,19.36,300500.0],["2025-04-21",19.07,19.07,17.57,17.97,243300.0],["2025-04-22",18.24,19.11,18.05,18.77,239700.0],["2025-04-23",19.46,19.93,18.69,18.71,310100.0],["2025-04-24",18.83,19.49,18.65,19.4,209200.0],["2025-04-25",19.22,19.96,18.72,19.93,243500.0],["2025-04-28",19.99,20.19,19.15,19.2,323900.0],["2025-04-29",21.47,23.51,21.0,22.34,776700.0],["2025-04-30",22.73,24.13,21.98,23.79,609300.0],["2025-05-01",23.71,24.63,23.31,24.41,419800.0],["2025-05-02",24.84,26.18,24.66,25.92,533400.0],["2025-05-05",25.73,26.15,25.15,25.36,420700.0],["2025-05-06",25.15,25.99,24.79,25.43,252400.0],["2025-05-07",25.39,25.65,24.77,25.42,254400.0],["2025-05-08",25.74,25.94,25.03,25.5,209400.0],["2025-05-09",25.59,25.66,24.71,25.01,169100.0],["2025-05-12",25.96,26.23,25.18,25.67,176500.0],["2025-05-13",25.23,26.38,25.23,26.33,168400.0],["2025-05-14",26.29,26.47,25.58,26.25,260200.0],["2025-05-15",26.2,26.56,26.15,26.28,189700.0],["2025-05-16",26.28,27.03,26.28,26.84,167400.0],["2025-05-19",26.33,27.31,25.92,27.28,166300.0],["2025-05-20",27.43,27.88,27.11,27.8,247200.0],["2025-05-21",27.41,28.13,26.84,27.25,294900.0],["2025-05-22",26.94,27.55,26.83,27.34,146800.0],["2025-05-23",26.88,27.53,26.77,27.31,157800.0],["2025-05-27",27.55,28.57,27.49,28.48,176900.0],["2025-05-28",28.56,28.69,27.97,28.23,159800.0],["2025-05-29",28.23,28.39,27.27,27.34,180800.0],["2025-05-30",27.19,27.29,26.83,26.89,310800.0],["2025-06-02",26.9,27.09,26.27,27.06,217200.0],["2025-06-03",27.14,27.99,27.02,27.78,223700.0],["2025-06-04",27.91,27.98,26.7,26.72,184500.0],["2025-06-05",26.9,27.42,26.28,26.76,316600.0],["2025-06-06",27.19,27.19,26.14,26.19,232200.0],["2025-06-09",26.32,27.42,25.96,27.2,356800.0],["2025-06-10",27.26,27.35,26.32,26.74,157400.0],["2025-06-11",26.85,27.22,26.6,27.14,265400.0],["2025-06-12",26.93,28.21,26.93,27.87,224100.0],["2025-06-13",27.26,27.98,26.78,27.75,358300.0],["2025-06-16",28.08,29.46,27.91,29.3,372800.0],["2025-06-17",28.96,29.91,28.74,29.8,391100.0],["2025-06-18",29.8,30.56,29.06,29.36,389400.0],["2025-06-20",29.68,29.68,28.18,28.49,314300.0],["2025-06-23",28.27,28.91,27.5,28.91,174400.0],["2025-06-24",29.3,29.5,28.98,29.37,244700.0],["2025-06-25",29.32,29.55,28.95,29.24,169200.0],["2025-06-26",29.24,30.16,29.14,30.06,279000.0],["2025-06-27",30.05,30.16,29.5,29.6,422300.0],["2025-06-30",29.59,29.68,28.01,28.31,374300.0],["2025-07-01",28.26,29.2,28.26,28.75,334600.0],["2025-07-02",28.8,29.16,28.52,29.11,186900.0],["2025-07-03",29.2,30.21,28.68,30.0,126400.0],["2025-07-07",29.62,30.26,29.62,29.79,243200.0],["2025-07-08",29.92,30.17,29.49,29.61,178100.0],["2025-07-09",29.83,31.12,29.68,30.92,283400.0],["2025-07-10",30.74,31.37,29.71,30.76,236800.0],["2025-07-11",30.59,30.91,30.32,30.66,154400.0],["2025-07-14",30.51,30.79,30.14,30.36,133000.0],["2025-07-15",30.63,31.02,30.02,30.05,132600.0],["2025-07-16",30.32,31.84,29.84,31.69,279100.0],["2025-07-17",31.71,32.23,30.77,31.97,277700.0],["2025-07-18",32.21,32.44,31.98,32.0,192300.0],["2025-07-21",32.03,32.12,31.48,31.55,123800.0],["2025-07-22",31.54,32.47,31.0,32.11,271900.0],["2025-07-23",32.47,34.05,32.07,33.84,243600.0],["2025-07-24",33.64,34.08,33.04,33.88,148100.0],["2025-07-25",33.92,34.85,33.09,34.63,203600.0],["2025-07-28",34.85,34.85,33.82,34.71,435200.0],["2025-07-29",38.9,41.05,37.15,40.35,1020000.0],["2025-07-30",41.03,43.8,40.41,43.53,1001100.0],["2025-07-31",43.53,44.97,42.49,44.95,772700.0],["2025-08-01",43.31,46.07,41.72,45.13,887900.0],["2025-08-04",45.14,45.77,43.4,44.84,944300.0],["2025-08-05",45.0,45.8,43.66,45.6,482400.0],["2025-08-06",45.42,45.77,44.57,45.48,251100.0],["2025-08-07",45.67,45.81,43.06,44.02,492100.0],["2025-08-08",44.21,44.5,42.9,43.93,415800.0],["2025-08-11",44.02,44.68,43.34,44.42,289100.0],["2025-08-12",44.56,47.4,43.97,46.95,348500.0],["2025-08-13",47.14,47.39,44.67,46.05,497300.0],["2025-08-14",45.8,45.8,44.6,44.65,309200.0],["2025-08-15",44.71,44.71,43.71,44.61,472600.0],["2025-08-18",44.89,46.6,44.36,46.58,365300.0],["2025-08-19",46.39,46.56,44.43,44.73,454700.0],["2025-08-20",44.54,45.3,43.82,45.21,254800.0],["2025-08-21",45.67,46.73,44.94,46.59,261700.0],["2025-08-22",46.75,48.31,46.24,47.98,276900.0],["2025-08-25",47.95,47.96,45.24,47.54,150800.0],["2025-08-26",47.87,48.59,47.49,48.09,360100.0],["2025-08-27",47.76,48.05,46.44,46.8,389800.0],["2025-08-28",46.89,47.46,46.63,46.69,459100.0],["2025-08-29",46.54,46.54,42.78,45.59,709200.0],["2025-09-02",44.31,46.98,43.9,45.52,941000.0],["2025-09-03",45.7,47.28,45.48,46.43,522000.0],["2025-09-04",46.77,49.44,46.6,48.77,500900.0],["2025-09-05",49.0,50.0,46.17,47.17,620200.0],["2025-09-08",47.5,47.96,45.0,45.12,468100.0],["2025-09-09",45.03,45.57,44.22,45.28,726300.0],["2025-09-10",45.95,47.15,45.51,47.15,472100.0],["2025-09-11",47.52,48.4,47.33,47.66,220900.0],["2025-09-12",47.58,48.45,47.12,48.13,385700.0],["2025-09-15",48.02,50.41,47.63,49.33,434400.0],["2025-09-16",49.17,50.97,48.09,50.68,505400.0],["2025-09-17",50.47,52.46,48.77,49.05,985900.0],["2025-09-18",49.1,52.05,48.81,51.15,535200.0],["2025-09-19",51.08,51.38,48.73,48.89,1728700.0],["2025-09-22",48.89,50.75,48.15,50.53,426200.0],["2025-09-23",50.02,51.73,49.77,51.03,514100.0],["2025-09-24",50.91,51.63,49.73,49.89,392300.0],["2025-09-25",49.08,49.89,48.52,49.7,759200.0],["2025-09-26",49.66,49.98,48.41,49.26,569600.0],["2025-09-29",49.94,50.55,49.44,50.28,618700.0],["2025-09-30",50.19,51.64,49.79,51.2,939600.0],["2025-10-01",50.45,52.65,50.07,51.91,610200.0],["2025-10-02",52.12,52.78,50.81,51.49,390200.0],["2025-10-03",51.49,51.68,49.7,50.28,419800.0],["2025-10-06",50.76,53.39,50.3,53.1,437100.0],["2025-10-07",53.0,53.88,50.6,50.99,534700.0],["2025-10-08",51.5,52.52,50.67,52.03,489200.0],["2025-10-09",52.03,52.28,49.92,50.01,282300.0],["2025-10-10",49.94,51.46,49.31,49.82,542600.0],["2025-10-13",50.78,51.35,48.03,48.52,584200.0],["2025-10-14",47.71,49.02,47.28,47.86,966800.0],["2025-10-15",48.19,52.68,48.19,52.53,847300.0],["2025-10-16",52.69,53.27,50.85,50.92,494200.0],["2025-10-17",50.26,50.66,48.31,48.88,299700.0],["2025-10-20",50.3,50.47,49.24,50.21,313700.0],["2025-10-21",50.25,51.25,49.56,50.43,375300.0],["2025-10-22",50.46,50.95,48.11,49.0,583400.0],["2025-10-23",49.08,51.48,49.08,50.85,512800.0],["2025-10-24",51.75,52.72,51.06,52.16,394200.0],["2025-10-27",52.5,53.51,50.85,53.36,749400.0],["2025-10-28",43.81,51.78,42.82,48.5,2026600.0],["2025-10-29",48.49,51.73,47.11,48.04,1071400.0],["2025-10-30",47.59,48.61,47.08,47.95,616900.0],["2025-10-31",48.1,49.72,47.64,48.89,466800.0],["2025-11-03",49.11,52.4,48.12,52.0,491300.0],["2025-11-04",51.08,54.06,50.56,53.63,596000.0],["2025-11-05",53.67,56.19,53.54,55.5,666100.0],["2025-11-06",55.58,55.92,53.42,53.62,354800.0],["2025-11-07",52.54,53.66,51.2,53.3,276000.0],["2025-11-10",53.52,55.26,53.19,54.2,271500.0],["2025-11-11",54.0,54.41,52.96,53.82,232600.0],["2025-11-12",53.97,54.16,51.71,51.88,387600.0],["2025-11-13",51.62,51.75,49.01,49.27,339000.0],["2025-11-14",48.39,49.7,47.91,49.49,383200.0],["2025-11-17",49.72,50.3,47.1,47.44,500100.0],["2025-11-18",47.03,48.81,45.81,48.55,489700.0],["2025-11-19",48.8,51.5,48.51,50.75,327400.0],["2025-11-20",51.99,53.11,49.17,49.67,557000.0],["2025-11-21",49.69,51.0,49.1,50.17,462800.0],["2025-11-24",50.25,52.02,49.41,51.44,247100.0],["2025-11-25",51.62,51.69,50.27,51.51,203700.0],["2025-11-26",51.68,52.09,51.37,51.92,221800.0],["2025-11-28",51.82,52.47,51.72,52.15,103400.0],["2025-12-01",51.06,52.59,50.59,51.92,177800.0],["2025-12-02",52.4,53.67,52.01,52.28,163600.0],["2025-12-03",52.52,54.67,51.0,54.5,282200.0],["2025-12-04",54.0,56.6,53.72,55.62,311900.0],["2025-12-05",55.24,55.82,54.58,54.93,241200.0],["2025-12-08",55.12,56.03,54.27,55.99,190500.0],["2025-12-09",55.76,58.56,55.01,57.89,335400.0],["2025-12-10",57.63,60.03,56.7,58.29,449800.0],["2025-12-11",57.91,61.29,57.22,60.89,268800.0],["2025-12-12",60.89,61.45,59.84,60.96,282700.0],["2025-12-15",61.95,63.77,60.67,61.21,597300.0],["2025-12-16",61.5,63.98,60.69,60.89,724200.0],["2025-12-17",60.64,61.18,56.3,56.57,375100.0],["2025-12-18",57.34,59.02,56.88,58.8,297700.0],["2025-12-19",58.33,59.59,58.32,58.71,434600.0],["2025-12-22",59.31,61.12,58.76,60.29,218600.0],["2025-12-23",60.2,61.47,60.2,60.66,165400.0],["2025-12-24",61.36,62.8,60.64,62.51,244500.0],["2025-12-26",62.39,62.97,61.36,61.41,185900.0],["2025-12-29",61.21,62.0,60.3,60.98,159600.0],["2025-12-30",60.96,61.07,60.06,60.07,131600.0],["2025-12-31",60.24,60.49,59.71,59.85,266600.0],["2026-01-02",60.0,60.39,59.15,59.79,184500.0],["2026-01-05",60.16,63.46,60.14,62.12,348800.0],["2026-01-06",61.75,61.79,57.91,59.29,315800.0],["2026-01-07",59.76,59.88,58.52,58.87,191100.0],["2026-01-08",59.35,60.92,58.36,60.79,174200.0],["2026-01-09",61.12,62.1,60.67,61.8,162700.0],["2026-01-12",61.79,64.64,61.61,63.85,123700.0],["2026-01-13",64.16,64.9,63.48,64.17,202000.0],["2026-01-14",63.53,66.03,63.45,65.72,240300.0],["2026-01-15",66.39,67.25,65.46,66.16,281200.0],["2026-01-16",66.19,67.88,65.0,67.04,268900.0],["2026-01-20",65.87,67.15,65.51,66.17,191300.0],["2026-01-21",66.5,67.3,65.87,66.58,258800.0],["2026-01-22",66.9,68.78,66.15,68.21,273600.0],["2026-01-23",68.1,68.65,66.8,68.44,270400.0],["2026-01-26",68.45,70.23,67.51,70.22,199200.0],["2026-01-27",70.74,71.69,69.88,71.02,194500.0],["2026-01-28",70.86,71.42,68.44,69.58,439400.0],["2026-01-29",70.04,71.66,69.36,70.13,227800.0],["2026-01-30",69.21,70.48,66.94,67.43,280400.0],["2026-02-02",66.8,69.16,66.66,68.12,348400.0],["2026-02-03",69.51,70.92,68.53,70.86,230900.0],["2026-02-04",71.36,72.23,66.18,68.85,415400.0],["2026-02-05",68.38,70.98,67.47,68.06,315000.0],["2026-02-06",69.17,73.37,68.9,72.37,227500.0],["2026-02-09",72.86,75.21,72.3,73.78,213500.0],["2026-02-10",73.75,75.65,72.3,73.49,297000.0],["2026-02-11",74.83,77.11,72.11,76.18,293800.0],["2026-02-12",76.94,77.58,72.04,75.12,378100.0],["2026-02-13",75.22,79.17,74.59,79.14,302100.0],["2026-02-17",79.12,79.96,75.45,78.93,535500.0],["2026-02-18",79.04,81.72,78.13,78.41,279700.0],["2026-02-19",78.12,79.07,77.25,78.24,338800.0],["2026-02-20",78.15,80.35,76.97,78.78,328300.0],["2026-02-23",77.94,78.9,76.16,77.68,392800.0],["2026-02-24",73.5,73.5,59.66,60.0,3104900.0],["2026-02-25",60.48,66.0,58.85,64.81,2184800.0],["2026-02-26",64.47,66.46,62.11,63.32,1657300.0],["2026-02-27",62.25,62.43,59.23,60.45,927000.0],["2026-03-02",59.96,61.07,57.73,57.81,1080700.0],["2026-03-03",56.0,56.33,53.95,54.17,1174400.0],["2026-03-04",54.17,56.78,53.54,55.51,820200.0],["2026-03-05",54.65,55.77,53.23,54.55,694100.0],["2026-03-06",53.01,53.47,51.92,52.53,837100.0],["2026-03-09",51.46,52.5,50.1,51.38,734200.0],["2026-03-10",51.89,55.67,51.38,54.34,811900.0],["2026-03-11",53.6,55.48,53.6,54.89,499200.0],["2026-03-12",56.71,57.65,54.0,54.29,627700.0],["2026-03-13",54.73,55.94,53.76,54.5,688900.0],["2026-03-16",55.53,57.34,54.53,57.06,674700.0],["2026-03-17",57.48,58.91,56.23,58.8,658500.0],["2026-03-18",58.7,59.54,56.16,56.28,637300.0],["2026-03-19",55.46,58.06,55.05,57.74,570000.0],["2026-03-20",56.89,57.51,54.7,55.28,904600.0],["2026-03-23",57.33,59.45,56.69,58.41,408700.0],["2026-03-24",57.73,62.39,56.89,62.04,714700.0],["2026-03-25",62.95,64.26,61.49,62.08,729500.0],["2026-03-26",61.13,61.49,60.01,61.09,527600.0],["2026-03-27",60.71,62.54,60.39,60.95,805500.0],["2026-03-30",61.44,61.44,57.02,57.02,577500.0],["2026-03-31",57.5,59.76,57.28,59.58,722700.0],["2026-04-01",60.69,62.54,60.6,61.5,392400.0],["2026-04-02",60.05,62.4,59.79,62.18,306000.0],["2026-04-06",62.82,62.82,59.72,60.34,463900.0],["2026-04-07",59.73,60.56,58.52,58.91,437900.0],["2026-04-08",62.2,63.71,61.72,62.61,616500.0],["2026-04-09",62.63,65.41,62.49,65.02,329800.0],["2026-04-10",65.14,65.62,63.83,64.24,366800.0],["2026-04-13",63.74,67.19,63.51,66.86,463300.0],["2026-04-14",67.01,67.68,65.55,66.07,371400.0],["2026-04-15",65.67,65.74,63.13,64.69,270200.0],["2026-04-16",64.49,65.43,63.29,63.99,272100.0],["2026-04-17",65.28,66.82,65.1,65.27,255700.0],["2026-04-20",65.27,65.94,64.3,65.07,311100.0],["2026-04-21",65.25,66.17,61.03,61.47,330100.0],["2026-04-22",62.7,64.25,62.1,63.83,528700.0],["2026-04-23",64.5,65.12,63.15,64.8,430100.0],["2026-04-24",64.87,65.72,64.07,64.89,404700.0],["2026-04-27",65.73,67.2,64.21,64.92,650800.0],["2026-04-28",67.74,75.49,63.52,74.29,2692100.0],["2026-04-29",75.93,75.93,71.71,72.48,957500.0],["2026-04-30",72.97,75.2,72.91,74.14,686400.0],["2026-05-01",74.23,75.1,72.67,74.3,500100.0],["2026-05-04",77.82,78.59,74.36,78.17,1799200.0],["2026-05-05",79.06,88.24,79.06,87.78,1706700.0],["2026-05-06",89.13,90.25,85.1,86.25,1102800.0],["2026-05-07",87.47,87.47,80.34,81.38,888700.0],["2026-05-08",82.71,83.61,80.33,81.78,650900.0],["2026-05-11",82.0,84.28,81.37,81.5,701100.0],["2026-05-12",80.62,80.92,78.01,80.45,506100.0],["2026-05-13",81.98,84.43,79.15,83.14,716300.0],["2026-05-14",83.22,86.45,82.64,86.08,670400.0],["2026-05-15",83.99,83.99,80.5,80.84,433700.0],["2026-05-18",82.2,82.43,78.65,79.44,694200.0],["2026-05-19",78.0,78.7,73.62,78.32,902000.0],["2026-05-20",79.94,82.22,77.75,81.29,590900.0],["2026-05-21",81.0,82.0,79.23,80.68,409900.0],["2026-05-22",81.87,82.24,80.26,81.71,592500.0],["2026-05-26",84.05,90.42,83.24,89.87,1198300.0],["2026-05-27",90.76,92.0,86.25,86.95,679800.0],["2026-05-28",85.63,86.01,77.5,83.31,2171800.0],["2026-05-29",82.72,83.08,73.14,74.75,2196500.0],["2026-06-01",75.22,79.74,74.1,79.03,1620800.0],["2026-06-02",79.87,84.84,77.9,78.47,1205400.0],["2026-06-03",77.93,80.99,77.2,79.47,755400.0],["2026-06-04",80.57,82.77,79.05,81.1,1535200.0],["2026-06-05",79.35,81.0,77.08,78.02,1000300.0],["2026-06-08",79.31,81.64,78.5,80.53,764800.0],["2026-06-09",86.64,95.68,83.54,95.45,1582800.0],["2026-06-10",94.85,101.24,92.12,92.29,1393800.0],["2026-06-11",93.76,97.88,93.76,96.41,814200.0],["2026-06-12",97.53,100.56,95.68,96.74,693800.0],["2026-06-15",96.27,100.0,94.7,95.01,851200.0],["2026-06-16",95.0,96.61,92.37,92.55,576200.0],["2026-06-17",93.33,94.97,90.83,94.46,657100.0],["2026-06-18",95.04,99.23,92.85,98.4,777200.0],["2026-06-22",97.88,100.0,96.98,99.67,942000.0],["2026-06-23",96.42,99.2,95.0,96.67,674200.0],["2026-06-24",97.27,97.78,94.15,95.4,1076000.0],["2026-06-25",96.65,99.9,94.5,95.09,615800.0],["2026-06-26",94.09,94.25,91.27,91.87,1877000.0],["2026-06-29",90.47,92.23,87.72,90.07,700800.0],["2026-06-30",90.85,91.76,87.78,90.74,721800.0],["2026-07-01",89.22,89.53,85.0,85.55,658800.0],["2026-07-02",85.55,86.56,78.72,82.15,1137800.0],["2026-07-06",83.31,85.51,79.195,80.68,965270.976612],["2026-07-07",79.2,80.67,75.755,78.84,719153.480379],["2026-07-08",78.5,80.24,77.105,79.53,774356.393371],["2026-07-09",85.54,87.61,82.0701,84.32,785120.981144],["2026-07-10",83.88,84.99,82.91,83.63,707442.678856],["2026-07-13",82.27,84.56,81.33,81.9,577225.237253],["2026-07-14",85,85.73,82.315,82.85,500234.951481],["2026-07-15",82.14,84.38,79.21,80.505,427953.440744],["2026-07-16",79.19,81.789,78.01,80.3,627292.505189],["2026-07-17",78.28,82.34,77.97,79.93,692195.905638],["2026-07-20",81,81.845,78.73,78.88,499413.451249],["2026-07-21",81.55,83.58,80.08,82.09,934488.843555],["2026-07-22",80.62,84.26,80.62,81.82,563458.216158],["2026-07-23",81.36,82.7,79.37,79.59,618672.851226],["2026-07-24",79.31,80.22,74.32,75.63,1076232.42345],["2026-07-27",75.75,76.695,70.6,73.77,1206994.247594],["2026-07-28",71.96,71.96,66.37,67.48,1315969.532035],["2026-07-29",67.38,67.85,59.45,59.82,2461170.120605],["2026-07-30",64.28,66.2999,62.54,65.54,1345665.920969],["2026-07-31",67.29,70.28,65.37,65.89,671234.26102],["2026-08-03",64.6,68.56,64.4,68.33,612721.205508],["2026-08-04",68.18,71.5,68.18,70.27,1389382.516806],["2026-08-05",70.4,71.6,68.74,69.12,579688.784617],["2026-08-06",67.86,69.94,66.02,68.61,541113.875334],["2026-08-07",70.4,71.6499,68.17,70.92,1838194.966181],["2026-08-10",68.195,73.675,66,69.48,450466.509613],["2026-08-11",70.285,74.305,67.2,73.97,1172503.572895],["2026-08-12",77.18,79.94,74.83,75.83,1588553.413117],["2026-08-13",77.81,80.005,76.24,76.82,926256.809963],["2026-08-14",77.1,79.67,76,79.59,571971.365653]]}