{"t":"CULP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-30",4.3052,4.3896,4.3052,4.3052,392250.0],["1983-08-31",4.3052,4.474,4.3052,4.3052,87938.0],["1983-09-01",4.3052,4.474,4.3052,4.3052,165563.0],["1983-09-02",4.3896,4.5584,4.3896,4.3896,40875.0],["1983-09-06",4.7272,4.8961,4.7272,4.7272,106688.0],["1983-09-07",4.8116,4.9805,4.8116,4.8116,91875.0],["1983-09-08",4.8961,4.9805,4.8961,4.8961,98250.0],["1983-09-09",5.3181,5.4025,5.3181,5.3181,100500.0],["1983-09-12",5.3181,5.4025,5.3181,5.3181,82500.0],["1983-09-13",5.3181,5.487,5.3181,5.3181,21938.0],["1983-09-14",5.3181,5.487,5.3181,5.3181,2625.0],["1983-09-15",5.4025,5.5714,5.4025,5.4025,22688.0],["1983-09-16",5.5714,5.8246,5.5714,5.5714,58313.0],["1983-09-19",5.8246,5.9935,5.8246,5.8246,41813.0],["1983-09-20",5.909,6.0779,5.909,5.909,28125.0],["1983-09-21",5.909,6.0779,5.909,5.909,42563.0],["1983-09-22",5.909,6.1623,5.909,5.909,26063.0],["1983-09-23",5.909,6.1623,5.909,5.909,15563.0],["1983-09-26",5.909,6.1623,5.909,5.909,35813.0],["1983-09-27",5.5714,5.5714,5.4025,5.4025,53813.0],["1983-09-28",5.4025,5.5714,5.2337,5.2337,18750.0],["1983-09-29",5.2337,5.5714,5.2337,5.2337,25688.0],["1983-09-30",5.2337,5.5714,5.2337,5.2337,2250.0],["1983-10-03",5.2337,5.5714,5.2337,5.2337,563.0],["1983-10-04",5.2337,5.4025,5.2337,5.2337,30188.0],["1983-10-05",5.2337,5.4025,5.2337,5.2337,9375.0],["1983-10-06",5.2337,5.2337,4.9805,4.9805,8813.0],["1983-10-07",5.0649,5.3181,5.0649,5.0649,6938.0],["1983-10-10",5.0649,5.3181,5.0649,5.0649,3750.0],["1983-10-11",5.0649,5.3181,5.0649,5.0649,5438.0],["1983-10-12",5.0649,5.3181,5.0649,5.0649,10313.0],["1983-10-13",5.0649,5.3181,5.0649,5.0649,4688.0],["1983-10-14",5.0649,5.3181,5.0649,5.0649,4125.0],["1983-10-17",5.0649,5.3181,5.0649,5.0649,3188.0],["1983-10-18",5.0649,5.3181,5.0649,5.0649,5063.0],["1983-10-19",5.0649,5.3181,5.0649,5.0649,5813.0],["1983-10-20",5.0649,5.1493,4.8961,4.8961,8250.0],["1983-10-21",4.8961,4.8961,4.6428,4.6428,9563.0],["1983-10-24",4.6428,4.8961,4.5584,4.5584,30563.0],["1983-10-25",4.5584,4.8961,4.5584,4.5584,10688.0],["1983-10-26",4.5584,4.8961,4.5584,4.5584,24938.0],["1983-10-27",4.5584,4.8961,4.5584,4.5584,20250.0],["1983-10-28",4.5584,4.8961,4.5584,4.5584,563.0],["1983-10-31",4.5584,4.8116,4.5584,4.5584,2250.0],["1983-11-01",4.5584,4.8116,4.5584,4.5584,10875.0],["1983-11-02",4.5584,4.8116,4.5584,4.5584,938.0],["1983-11-03",4.5584,4.8116,4.5584,4.5584,11250.0],["1983-11-04",4.5584,4.8116,4.5584,4.5584,23625.0],["1983-11-07",4.7272,4.9805,4.7272,4.7272,20063.0],["1983-11-08",4.7272,4.9805,4.7272,4.7272,2625.0],["1983-11-09",4.7272,4.9805,4.7272,4.7272,3938.0],["1983-11-10",4.7272,4.8961,4.6428,4.6428,2250.0],["1983-11-11",4.6428,4.8961,4.6428,4.6428,2438.0],["1983-11-14",4.6428,4.8961,4.6428,4.6428,4500.0],["1983-11-15",4.6428,4.9805,4.6428,4.6428,106688.0],["1983-11-16",4.6428,4.9805,4.6428,4.6428,2813.0],["1983-11-17",4.7272,4.9805,4.7272,4.7272,7688.0],["1983-11-18",4.8116,5.1493,4.8116,4.8116,1125.0],["1983-11-21",4.8116,5.1493,4.8116,4.8116,5063.0],["1983-11-22",5.0649,5.4025,5.0649,5.0649,12000.0],["1983-11-23",5.2337,5.487,5.2337,5.2337,8438.0],["1983-11-25",5.2337,5.5714,5.2337,5.2337,188.0],["1983-11-28",5.2337,5.5714,5.2337,5.2337,3938.0],["1983-11-29",5.2337,5.487,5.2337,5.2337,563.0],["1983-11-30",5.2337,5.487,5.2337,5.2337,10313.0],["1983-12-01",5.3181,5.5714,5.3181,5.3181,12563.0],["1983-12-02",5.3181,5.5714,5.3181,5.3181,23250.0],["1983-12-05",5.3181,5.5714,5.3181,5.3181,750.0],["1983-12-06",5.3181,5.5714,5.3181,5.3181,4125.0],["1983-12-07",5.3181,5.5714,5.3181,5.3181,19500.0],["1983-12-08",5.3181,5.5714,5.3181,5.3181,10313.0],["1983-12-09",5.3181,5.5714,5.3181,5.3181,5625.0],["1983-12-12",5.3181,5.5714,5.3181,5.3181,28688.0],["1983-12-13",5.3181,5.5714,5.3181,5.3181,5813.0],["1983-12-14",5.3181,5.5714,5.3181,5.3181,7688.0],["1983-12-15",5.3181,5.487,5.2337,5.2337,6563.0],["1983-12-16",5.2337,5.487,5.2337,5.2337,51188.0],["1983-12-19",5.3181,5.487,5.3181,5.3181,2438.0],["1983-12-20",5.3181,5.487,5.3181,5.3181,5438.0],["1983-12-21",5.3181,5.487,5.3181,5.3181,563.0],["1983-12-22",5.3181,5.487,5.3181,5.3181,2813.0],["1983-12-23",5.3181,5.487,5.3181,5.3181,1875.0],["1983-12-27",5.3181,5.487,5.3181,5.3181,2063.0],["1983-12-28",5.3181,5.487,5.3181,5.3181,7313.0],["1983-12-29",5.3181,5.487,5.3181,5.3181,1125.0],["1983-12-30",5.3181,5.487,5.3181,5.3181,32250.0],["1984-01-03",5.3181,5.487,5.2337,5.2337,375.0],["1984-01-04",5.2337,5.487,5.2337,5.2337,10500.0],["1984-01-05",5.2337,5.487,5.2337,5.2337,10125.0],["1984-01-06",5.2337,5.487,5.2337,5.2337,15563.0],["1984-01-09",5.2337,5.487,5.2337,5.2337,3375.0],["1984-01-10",5.2337,5.487,5.2337,5.2337,29813.0],["1984-01-11",5.2337,5.487,5.2337,5.2337,4688.0],["1984-01-12",5.2337,5.487,5.2337,5.2337,750.0],["1984-01-13",5.2337,5.487,5.2337,5.2337,34500.0],["1984-01-16",5.2337,5.487,5.2337,5.2337,938.0],["1984-01-17",5.2337,5.487,5.2337,5.2337,3000.0],["1984-01-18",5.2337,5.487,5.2337,5.2337,375.0],["1984-01-19",5.2337,5.3181,5.0649,5.0649,5813.0],["1984-01-20",5.0649,5.1493,5.0649,5.0649,1688.0],["1984-01-23",4.8116,4.8116,4.6428,4.6428,9563.0],["1984-01-24",4.6428,4.7272,4.5584,4.5584,9375.0],["1984-01-25",4.5584,4.7272,4.474,4.474,19313.0],["1984-01-26",4.474,4.7272,4.474,4.474,15000.0],["1984-01-27",4.474,4.7272,4.474,4.474,9750.0],["1984-01-30",4.474,4.7272,4.474,4.474,32250.0],["1984-01-31",4.474,4.8116,4.474,4.474,2438.0],["1984-02-01",4.474,4.8116,4.474,4.474,7875.0],["1984-02-02",4.474,4.8116,4.474,4.474,3750.0],["1984-02-03",4.5584,4.8116,4.5584,4.5584,190125.0],["1984-02-06",4.5584,4.8116,4.5584,4.5584,5813.0],["1984-02-07",4.5584,4.8116,4.5584,4.5584,4688.0],["1984-02-08",4.5584,4.8116,4.5584,4.5584,1500.0],["1984-02-09",4.5584,4.7272,4.3896,4.3896,13875.0],["1984-02-10",4.3896,4.3896,4.3896,4.3896,0.0],["1984-02-13",4.3896,4.7272,4.3896,4.3896,2250.0],["1984-02-14",4.474,4.6428,4.474,4.474,3563.0],["1984-02-15",4.474,4.6428,4.474,4.474,750.0],["1984-02-16",4.474,4.6428,4.3896,4.3896,4125.0],["1984-02-17",4.3896,4.6428,4.3896,4.3896,375.0],["1984-02-21",4.3896,4.6428,4.3896,4.3896,938.0],["1984-02-22",4.3896,4.5584,4.3052,4.3052,3000.0],["1984-02-23",4.3052,4.3896,4.1363,4.1363,5438.0],["1984-02-24",4.1363,4.3896,4.1363,4.1363,18375.0],["1984-02-27",4.1363,4.3896,4.1363,4.1363,10313.0],["1984-02-28",4.1363,4.3896,4.1363,4.1363,750.0],["1984-02-29",4.1363,4.3896,4.1363,4.1363,1875.0],["1984-03-01",4.1363,4.3896,4.1363,4.1363,3938.0],["1984-03-02",4.1363,4.3052,4.1363,4.1363,20625.0],["1984-03-05",4.1363,4.1363,3.7987,3.7987,13688.0],["1984-03-06",3.7987,4.1363,3.7987,3.7987,1688.0],["1984-03-07",3.7987,4.0519,3.7987,3.7987,3375.0],["1984-03-08",3.7987,4.0519,3.7987,3.7987,2813.0],["1984-03-09",3.7987,4.0519,3.7987,3.7987,2063.0],["1984-03-12",3.7987,3.8831,3.6298,3.6298,29813.0],["1984-03-13",2.1948,2.1948,1.8571,1.8571,63188.0],["1984-03-14",2.2792,2.448,2.2792,2.2792,171000.0],["1984-03-15",2.2792,2.7013,2.1948,2.1948,103125.0],["1984-03-16",2.2792,2.7013,2.2792,2.2792,81750.0],["1984-03-19",2.3636,2.7013,2.3636,2.3636,63188.0],["1984-03-20",2.3636,2.7857,2.3636,2.3636,60000.0],["1984-03-21",2.3636,2.7013,2.3636,2.3636,23250.0],["1984-03-22",2.448,2.6169,2.448,2.448,27938.0],["1984-03-23",2.448,2.6169,2.448,2.448,47813.0],["1984-03-26",2.448,2.6169,2.448,2.448,12563.0],["1984-03-27",2.448,2.6169,2.448,2.448,28125.0],["1984-03-28",2.448,2.6169,2.448,2.448,30938.0],["1984-03-29",2.448,2.5747,2.448,2.448,6000.0],["1984-03-30",2.448,2.5324,2.448,2.448,750.0],["1984-04-02",2.448,2.5324,2.2792,2.2792,14438.0],["1984-04-03",2.2792,2.448,2.2792,2.2792,11625.0],["1984-04-04",2.2792,2.448,2.2792,2.2792,2438.0],["1984-04-05",2.2792,2.448,2.2792,2.2792,9938.0],["1984-04-06",2.3636,2.448,2.3636,2.3636,5250.0],["1984-04-09",2.3636,2.448,2.3636,2.3636,1125.0],["1984-04-10",2.3636,2.448,2.3636,2.3636,6563.0],["1984-04-11",2.3636,2.448,2.3636,2.3636,14625.0],["1984-04-12",2.3636,2.448,2.3636,2.3636,3563.0],["1984-04-13",2.3636,2.448,2.3636,2.3636,11438.0],["1984-04-16",2.3636,2.448,2.3636,2.3636,11625.0],["1984-04-17",2.2792,2.2792,2.1948,2.1948,24188.0],["1984-04-18",2.1948,2.5324,2.1948,2.1948,100500.0],["1984-04-19",2.2792,2.5324,2.2792,2.2792,7500.0],["1984-04-23",2.3636,2.5324,2.3636,2.3636,10313.0],["1984-04-24",2.3636,2.5324,2.3636,2.3636,15750.0],["1984-04-25",2.3636,2.5324,2.3636,2.3636,9938.0],["1984-04-26",2.3636,2.5324,2.3636,2.3636,14438.0],["1984-04-27",2.3636,2.5324,2.3636,2.3636,13125.0],["1984-04-30",2.3636,2.5324,2.3636,2.3636,1875.0],["1984-05-01",2.3636,2.5324,2.3636,2.3636,2250.0],["1984-05-02",2.3636,2.5324,2.3636,2.3636,70875.0],["1984-05-03",2.3636,2.448,2.2792,2.2792,11625.0],["1984-05-04",2.2792,2.448,2.2792,2.2792,18375.0],["1984-05-07",2.2792,2.448,2.2792,2.2792,6000.0],["1984-05-08",2.2792,2.448,2.2792,2.2792,6188.0],["1984-05-09",2.2792,2.448,2.2792,2.2792,6750.0],["1984-05-10",2.2792,2.448,2.2792,2.2792,1500.0],["1984-05-11",2.2792,2.448,2.2792,2.2792,2625.0],["1984-05-14",2.2792,2.3636,2.2792,2.2792,8063.0],["1984-05-15",2.2792,2.448,2.2792,2.2792,15750.0],["1984-05-16",2.2792,2.448,2.2792,2.2792,8438.0],["1984-05-17",2.2792,2.448,2.2792,2.2792,7875.0],["1984-05-18",2.2792,2.448,2.2792,2.2792,1313.0],["1984-05-21",2.2792,2.448,2.2792,2.2792,155625.0],["1984-05-22",2.2792,2.448,2.2792,2.2792,9375.0],["1984-05-23",2.3636,2.448,2.3636,2.3636,12750.0],["1984-05-24",2.3636,2.448,2.3636,2.3636,19688.0],["1984-05-25",2.3636,2.448,2.3636,2.3636,4125.0],["1984-05-29",2.3636,2.448,2.3636,2.3636,30188.0],["1984-05-30",2.3636,2.448,2.3636,2.3636,938.0],["1984-05-31",2.3636,2.448,2.3636,2.3636,3188.0],["1984-06-01",2.448,2.5324,2.448,2.448,15750.0],["1984-06-04",2.448,2.7013,2.448,2.448,9750.0],["1984-06-05",2.5324,2.7013,2.5324,2.5324,11625.0],["1984-06-06",2.5324,2.7013,2.448,2.448,4688.0],["1984-06-07",2.448,2.7013,2.448,2.448,1875.0],["1984-06-08",2.448,2.7013,2.448,2.448,563.0],["1984-06-11",2.5324,2.7013,2.5324,2.5324,9375.0],["1984-06-12",2.5324,2.7013,2.5324,2.5324,4313.0],["1984-06-13",2.5324,2.7013,2.5324,2.5324,3750.0],["1984-06-14",2.5324,2.7013,2.448,2.448,11813.0],["1984-06-15",2.448,2.6169,2.448,2.448,7500.0],["1984-06-18",2.448,2.6169,2.448,2.448,563.0],["1984-06-19",2.448,2.6169,2.448,2.448,3188.0],["1984-06-20",2.5324,2.7013,2.5324,2.5324,8063.0],["1984-06-21",2.5324,2.7857,2.5324,2.5324,1500.0],["1984-06-22",2.5324,2.7857,2.5324,2.5324,375.0],["1984-06-25",2.5324,2.7857,2.5324,2.5324,938.0],["1984-06-26",2.5324,2.7857,2.5324,2.5324,2250.0],["1984-06-27",2.5324,2.7013,2.5324,2.5324,6000.0],["1984-06-28",2.5324,2.7013,2.5324,2.5324,563.0],["1984-06-29",2.6169,2.7013,2.6169,2.6169,5813.0],["1984-07-02",2.6169,2.7013,2.5324,2.5324,2250.0],["1984-07-03",2.5324,2.7013,2.5324,2.5324,1125.0],["1984-07-05",2.6169,2.7013,2.6169,2.6169,13688.0],["1984-07-06",2.7013,2.7857,2.7013,2.7013,13313.0],["1984-07-09",2.7013,2.7013,2.6169,2.6169,15750.0],["1984-07-10",2.6169,2.7013,2.6169,2.6169,18375.0],["1984-07-11",2.6169,2.7013,2.6169,2.6169,6188.0],["1984-07-12",2.6169,2.7013,2.5324,2.5324,20625.0],["1984-07-13",2.5324,2.7013,2.5324,2.5324,750.0],["1984-07-16",2.5324,2.6169,2.5324,2.5324,16500.0],["1984-07-17",2.5324,2.6169,2.5324,2.5324,1125.0],["1984-07-18",2.5324,2.6169,2.5324,2.5324,5063.0],["1984-07-19",2.5324,2.6169,2.448,2.448,9563.0],["1984-07-20",2.448,2.6169,2.448,2.448,39000.0],["1984-07-23",2.448,2.6169,2.448,2.448,18938.0],["1984-07-24",2.448,2.448,2.2792,2.2792,6563.0],["1984-07-25",2.2792,2.448,2.2792,2.2792,4125.0],["1984-07-26",2.2792,2.448,2.2792,2.2792,3188.0],["1984-07-27",2.2792,2.2792,2.1104,2.1104,18188.0],["1984-07-30",2.1104,2.1104,1.9415,1.9415,10875.0],["1984-07-31",2.1104,2.2792,2.1104,2.1104,36750.0],["1984-08-01",2.1104,2.2792,2.1104,2.1104,2438.0],["1984-08-02",2.1104,2.2792,2.1104,2.1104,4125.0],["1984-08-03",2.1104,2.1948,2.1104,2.1104,14250.0],["1984-08-06",2.1948,2.3636,2.1948,2.1948,26438.0],["1984-08-07",2.1948,2.3636,2.1948,2.1948,6750.0],["1984-08-08",2.2792,2.3636,2.2792,2.2792,3188.0],["1984-08-09",2.2792,2.5324,2.2792,2.2792,13125.0],["1984-08-10",2.3636,2.6169,2.3636,2.3636,19500.0],["1984-08-13",2.448,2.6169,2.448,2.448,6000.0],["1984-08-14",2.448,2.5324,2.3636,2.3636,9750.0],["1984-08-15",2.3636,2.448,2.2792,2.2792,10875.0],["1984-08-16",2.2792,2.448,2.2792,2.2792,7313.0],["1984-08-17",2.2792,2.448,2.2792,2.2792,1688.0],["1984-08-20",2.2792,2.448,2.2792,2.2792,4875.0],["1984-08-21",2.2792,2.448,2.2792,2.2792,2438.0],["1984-08-22",2.3636,2.448,2.3636,2.3636,8438.0],["1984-08-23",2.3636,2.448,2.3636,2.3636,17813.0],["1984-08-24",2.3636,2.448,2.3214,2.3214,8063.0],["1984-08-27",2.3214,2.448,2.3214,2.3214,6750.0],["1984-08-28",2.3214,2.448,2.3214,2.3214,42375.0],["1984-08-29",2.3214,2.448,2.3214,2.3214,1313.0],["1984-08-30",2.3214,2.448,2.3214,2.3214,563.0],["1984-08-31",2.3214,2.448,2.3214,2.3214,4313.0],["1984-09-04",2.3214,2.448,2.3214,2.3214,2063.0],["1984-09-05",2.3214,2.3636,2.2792,2.2792,33000.0],["1984-09-06",2.2792,2.3636,2.1948,2.1948,31500.0],["1984-09-07",2.1948,2.3636,2.1948,2.1948,3750.0],["1984-09-10",2.1948,2.3636,2.1948,2.1948,938.0],["1984-09-11",2.1948,2.2792,2.1948,2.1948,10688.0],["1984-09-12",2.1948,2.2792,2.1104,2.1104,25313.0],["1984-09-13",2.1104,2.1948,1.9415,1.9415,7875.0],["1984-09-14",1.9415,2.1948,1.8571,1.8571,3375.0],["1984-09-17",1.8571,2.026,1.8571,1.8571,3750.0],["1984-09-18",1.8571,2.026,1.8571,1.8571,3375.0],["1984-09-19",1.8571,2.026,1.8571,1.8571,1500.0],["1984-09-20",1.8571,2.026,1.6883,1.6883,13500.0],["1984-09-21",1.8571,2.026,1.8571,1.8571,4125.0],["1984-09-24",1.8571,2.026,1.8571,1.8571,375.0],["1984-09-25",1.8571,2.026,1.8571,1.8571,21750.0],["1984-09-26",1.8571,2.026,1.8571,1.8571,5250.0],["1984-09-27",1.8571,2.026,1.8571,1.8571,5438.0],["1984-09-28",1.8571,2.026,1.8571,1.8571,2625.0],["1984-10-01",1.9415,2.026,1.9415,1.9415,19688.0],["1984-10-02",1.9415,2.026,1.9415,1.9415,12188.0],["1984-10-03",1.9415,2.026,1.9415,1.9415,18375.0],["1984-10-04",2.026,2.1104,2.026,2.026,17250.0],["1984-10-05",2.026,2.1104,2.026,2.026,2063.0],["1984-10-08",2.026,2.2792,2.026,2.026,1688.0],["1984-10-09",2.1104,2.2792,2.1104,2.1104,3563.0],["1984-10-10",2.1104,2.2792,2.026,2.026,15188.0],["1984-10-11",2.026,2.2792,2.026,2.026,7688.0],["1984-10-12",2.026,2.1948,2.026,2.026,9188.0],["1984-10-15",2.026,2.1948,2.026,2.026,8438.0],["1984-10-16",2.1104,2.1948,2.1104,2.1104,21375.0],["1984-10-17",2.1104,2.1948,2.026,2.026,24938.0],["1984-10-18",2.026,2.1948,2.026,2.026,1688.0],["1984-10-19",2.026,2.1948,2.026,2.026,3188.0],["1984-10-22",2.026,2.1948,2.026,2.026,4125.0],["1984-10-23",2.026,2.1948,2.026,2.026,1500.0],["1984-10-24",2.1104,2.1948,2.1104,2.1104,6000.0],["1984-10-25",2.1104,2.1948,2.1104,2.1104,1500.0],["1984-10-26",2.1104,2.1948,2.026,2.026,2625.0],["1984-10-29",2.026,2.1948,1.9415,1.9415,938.0],["1984-10-30",2.026,2.1948,2.026,2.026,12563.0],["1984-10-31",2.026,2.1948,1.9415,1.9415,6938.0],["1984-11-01",1.9415,2.1948,1.9415,1.9415,8813.0],["1984-11-02",1.9415,2.1948,1.9415,1.9415,3750.0],["1984-11-05",1.9415,2.1948,1.9415,1.9415,8250.0],["1984-11-06",2.026,2.1948,2.026,2.026,2625.0],["1984-11-07",2.026,2.1948,2.026,2.026,4688.0],["1984-11-08",2.026,2.1948,2.026,2.026,6938.0],["1984-11-09",2.026,2.1948,2.026,2.026,23813.0],["1984-11-12",2.026,2.1948,2.026,2.026,2438.0],["1984-11-13",2.026,2.1948,2.026,2.026,2813.0],["1984-11-14",2.026,2.1948,2.026,2.026,11813.0],["1984-11-15",2.1104,2.2792,2.1104,2.1104,12000.0],["1984-11-16",2.1104,2.2792,2.1104,2.1104,3563.0],["1984-11-19",2.1104,2.1948,2.1104,2.1104,4875.0],["1984-11-20",2.1104,2.2792,2.1104,2.1104,1500.0],["1984-11-21",2.1104,2.1948,2.1104,2.1104,14813.0],["1984-11-23",2.1104,2.2792,2.1104,2.1104,8813.0],["1984-11-26",2.1948,2.3636,2.1948,2.1948,7500.0],["1984-11-27",2.1948,2.3636,2.1948,2.1948,1500.0],["1984-11-28",2.1948,2.3636,2.1948,2.1948,5625.0],["1984-11-29",2.1948,2.2792,2.1948,2.1948,6563.0],["1984-11-30",2.1948,2.1948,2.1104,2.1104,9188.0],["1984-12-03",2.1104,2.1948,2.026,2.026,5250.0],["1984-12-04",2.026,2.1104,1.9415,1.9415,5625.0],["1984-12-05",2.026,2.1104,2.026,2.026,18188.0],["1984-12-06",2.026,2.1104,1.9415,1.9415,7125.0],["1984-12-07",1.9415,2.026,1.9415,1.9415,6375.0],["1984-12-10",1.9415,2.026,1.8571,1.8571,4688.0],["1984-12-11",1.8571,2.026,1.7727,1.7727,3938.0],["1984-12-12",1.7727,2.026,1.7727,1.7727,6938.0],["1984-12-13",1.7727,2.026,1.7727,1.7727,1500.0],["1984-12-14",1.8571,2.026,1.8571,1.8571,14813.0],["1984-12-17",1.8571,2.026,1.8571,1.8571,12938.0],["1984-12-18",1.9415,2.1104,1.9415,1.9415,9188.0],["1984-12-19",2.026,2.1948,2.026,2.026,8250.0],["1984-12-20",2.026,2.1948,2.026,2.026,24188.0],["1984-12-21",2.026,2.1948,2.026,2.026,7125.0],["1984-12-24",2.026,2.1948,2.026,2.026,1500.0],["1984-12-26",2.026,2.1948,2.026,2.026,1500.0],["1984-12-27",2.026,2.1948,2.026,2.026,10688.0],["1984-12-28",2.1104,2.2792,2.1104,2.1104,16313.0],["1984-12-31",2.1948,2.2792,2.1948,2.1948,3750.0],["1985-01-02",2.2792,2.448,2.2792,2.2792,13125.0],["1985-01-03",2.2792,2.448,2.2792,2.2792,9563.0],["1985-01-04",2.2792,2.3636,2.1948,2.1948,9938.0],["1985-01-07",2.1948,2.3636,2.1948,2.1948,38438.0],["1985-01-08",2.1948,2.3636,2.1948,2.1948,20250.0],["1985-01-09",2.1948,2.3636,2.1948,2.1948,2250.0],["1985-01-10",2.1948,2.3636,2.1948,2.1948,1875.0],["1985-01-11",2.1948,2.3636,2.1948,2.1948,375.0],["1985-01-14",2.2792,2.448,2.2792,2.2792,6188.0],["1985-01-15",2.2792,2.2792,2.2792,2.2792,0.0],["1985-01-16",2.2792,2.448,2.2792,2.2792,4500.0],["1985-01-17",2.2792,2.448,2.2792,2.2792,9375.0],["1985-01-18",2.448,2.6169,2.448,2.448,21375.0],["1985-01-21",2.448,2.6169,2.448,2.448,11438.0],["1985-01-22",2.6169,2.8701,2.6169,2.6169,31313.0],["1985-01-23",2.7013,2.8701,2.7013,2.7013,5250.0],["1985-01-24",2.7857,2.9545,2.7857,2.7857,24000.0],["1985-01-25",2.9545,3.1233,2.9545,2.9545,15750.0],["1985-01-28",2.9545,3.1233,2.9545,2.9545,10313.0],["1985-01-29",2.9545,3.1233,2.9545,2.9545,10313.0],["1985-01-30",2.9545,3.1233,2.9545,2.9545,15563.0],["1985-01-31",2.9545,3.1233,2.9545,2.9545,23813.0],["1985-02-01",2.9545,3.2078,2.9545,2.9545,15938.0],["1985-02-04",3.0389,3.2078,3.0389,3.0389,22875.0],["1985-02-05",3.0389,3.2078,3.0389,3.0389,15938.0],["1985-02-06",3.0389,3.2078,3.0389,3.0389,26813.0],["1985-02-07",3.0389,3.2078,2.9545,2.9545,13313.0],["1985-02-08",2.9545,3.0389,2.8701,2.8701,9000.0],["1985-02-11",2.8701,3.0389,2.7013,2.7013,7688.0],["1985-02-12",2.7013,2.9545,2.7013,2.7013,23250.0],["1985-02-13",2.7013,2.9545,2.7013,2.7013,3750.0],["1985-02-14",2.7013,2.9545,2.7013,2.7013,2250.0],["1985-02-15",2.7013,2.8701,2.7013,2.7013,5438.0],["1985-02-19",2.7013,2.8279,2.7013,2.8279,2250.0],["1985-02-20",2.7857,2.7857,2.7013,2.7857,16875.0],["1985-02-21",2.7857,2.8701,2.7013,2.8701,1500.0],["1985-02-22",2.7857,2.7857,2.7857,2.7857,1875.0],["1985-02-25",2.7857,2.8701,2.7013,2.8701,13313.0],["1985-02-26",2.8701,2.8701,2.7435,2.8701,18938.0],["1985-02-27",2.7013,2.7013,2.7013,2.7013,188.0],["1985-02-28",2.8701,2.8701,2.8701,2.8701,1688.0],["1985-03-01",2.8701,2.8701,2.7857,2.8701,1688.0],["1985-03-04",2.8701,2.8701,2.7013,2.8701,2625.0],["1985-03-05",2.7857,2.7857,2.7013,2.7857,5625.0],["1985-03-06",2.7013,2.7013,2.7013,2.7013,375.0],["1985-03-07",2.7013,2.9545,2.7013,2.7013,4313.0],["1985-03-08",2.7013,2.9545,2.7013,2.9545,4875.0],["1985-03-11",2.7013,2.7013,2.7013,2.7013,563.0],["1985-03-12",2.7013,2.9545,2.7013,2.7857,11250.0],["1985-03-13",2.7857,2.8701,2.7013,2.7013,4500.0],["1985-03-14",2.7013,2.7013,2.7013,2.7013,0.0],["1985-03-15",2.7013,2.7857,2.7013,2.7857,47250.0],["1985-03-18",2.7857,2.7857,2.7013,2.7013,2063.0],["1985-03-19",2.7013,2.7013,2.7013,2.7013,1500.0],["1985-03-20",2.7857,3.0389,2.7857,3.0389,39188.0],["1985-03-21",2.8279,2.8279,2.7435,2.7857,39750.0],["1985-03-22",2.7857,2.8701,2.7013,2.8701,2250.0],["1985-03-25",2.7013,2.7013,2.7013,2.7013,1875.0],["1985-03-26",2.7013,2.7013,2.7013,2.7013,750.0],["1985-03-27",2.7013,2.9123,2.7013,2.7857,14438.0],["1985-03-28",2.7857,2.8279,2.7435,2.7435,16688.0],["1985-03-29",2.7857,2.7857,2.7857,2.7857,9375.0],["1985-04-01",2.7435,2.7435,2.7435,2.7435,1688.0],["1985-04-02",2.7435,2.7857,2.7435,2.7857,3375.0],["1985-04-03",2.7857,2.7857,2.7435,2.7435,15375.0],["1985-04-04",2.7435,2.7857,2.7435,2.7857,1500.0],["1985-04-08",2.7435,2.7435,2.7435,2.7435,6938.0],["1985-04-09",2.7857,2.8701,2.7857,2.7857,2813.0],["1985-04-10",2.7857,2.7857,2.7435,2.7435,10125.0],["1985-04-11",2.7435,2.8701,2.7013,2.7435,47438.0],["1985-04-12",2.7435,2.8701,2.7435,2.7435,6375.0],["1985-04-15",2.7435,2.8701,2.7435,2.7435,4688.0],["1985-04-16",2.7435,2.8701,2.7435,2.7435,63000.0],["1985-04-17",2.7435,2.7857,2.7435,2.7435,563.0],["1985-04-18",2.7435,2.8701,2.7435,2.8701,4125.0],["1985-04-19",2.7013,2.7013,2.7013,2.7013,1500.0],["1985-04-22",2.7857,2.9123,2.7857,2.9123,28688.0],["1985-04-23",2.8701,2.8701,2.7857,2.7857,1500.0],["1985-04-24",2.7013,2.7013,2.7013,2.7013,938.0],["1985-04-25",2.7857,2.7857,2.7857,2.7857,3000.0],["1985-04-26",2.7857,2.8701,2.7013,2.7013,12938.0],["1985-04-29",2.7013,2.7857,2.7013,2.7435,14813.0],["1985-04-30",2.7013,2.7013,2.7013,2.7013,7500.0],["1985-05-01",2.7013,2.7013,2.7013,2.7013,2063.0],["1985-05-02",2.7013,2.7013,2.7013,2.7013,0.0],["1985-05-03",2.7013,2.7013,2.7013,2.7013,5063.0],["1985-05-06",2.7013,2.8701,2.7013,2.8701,1125.0],["1985-05-07",2.8701,2.8701,2.8701,2.8701,0.0],["1985-05-08",2.7857,2.7857,2.6169,2.6169,6000.0],["1985-05-09",2.6169,2.7435,2.6169,2.6169,6375.0],["1985-05-10",2.7013,2.7857,2.7013,2.7013,16125.0],["1985-05-13",2.7013,2.7857,2.7013,2.7013,4500.0],["1985-05-14",2.7013,2.7013,2.6169,2.6169,7313.0],["1985-05-15",2.6169,2.6169,2.6169,2.6169,563.0],["1985-05-16",2.6169,2.7013,2.5324,2.5324,1875.0],["1985-05-17",2.5324,2.5324,2.5324,2.5324,563.0],["1985-05-20",2.5324,2.6169,2.5324,2.5747,18750.0],["1985-05-21",2.5747,2.7013,2.5324,2.5324,563.0],["1985-05-22",2.5324,2.5324,2.5324,2.5324,1125.0],["1985-05-23",2.5324,2.6169,2.5324,2.5324,20625.0],["1985-05-24",2.5324,2.6169,2.5324,2.5324,5625.0],["1985-05-28",2.5324,2.5324,2.3636,2.5324,21563.0],["1985-05-29",2.3636,2.3636,2.3636,2.3636,750.0],["1985-05-30",2.3636,2.448,2.3636,2.448,1125.0],["1985-05-31",2.4058,2.4058,2.3636,2.3636,15000.0],["1985-06-03",2.3636,2.3636,2.3636,2.3636,2250.0],["1985-06-04",2.3636,2.448,2.3636,2.3636,7875.0],["1985-06-05",2.448,2.448,2.448,2.448,375.0],["1985-06-06",2.1948,2.1948,2.1104,2.1104,2063.0],["1985-06-07",2.1104,2.2792,2.1104,2.1104,19313.0],["1985-06-10",2.1104,2.2792,2.0682,2.2792,21188.0],["1985-06-11",2.2792,2.2792,2.1104,2.1104,17250.0],["1985-06-12",2.1104,2.2792,2.1104,2.2792,4125.0],["1985-06-13",2.2792,2.3636,2.1948,2.2792,3750.0],["1985-06-14",2.1948,2.1948,2.1948,2.1948,188.0],["1985-06-17",2.1948,2.3636,2.1948,2.1948,1313.0],["1985-06-18",2.1948,2.1948,2.1948,2.1948,1125.0],["1985-06-19",2.1948,2.237,2.1948,2.237,2438.0],["1985-06-20",2.237,2.3636,2.1948,2.1948,2438.0],["1985-06-21",2.1948,2.1948,2.1948,2.1948,1125.0],["1985-06-24",2.1948,2.1948,2.1948,2.1948,750.0],["1985-06-25",2.1948,2.3636,2.1948,2.2792,27938.0],["1985-06-26",2.2792,2.448,2.2792,2.3636,4688.0],["1985-06-27",2.3636,2.5324,2.3636,2.3636,1313.0],["1985-06-28",2.3636,2.5324,2.3636,2.5324,7688.0],["1985-07-01",2.5324,2.7013,2.448,2.448,30188.0],["1985-07-02",2.448,2.7013,2.448,2.448,1313.0],["1985-07-03",2.448,2.7013,2.448,2.448,21750.0],["1985-07-05",2.448,2.448,2.448,2.448,2813.0],["1985-07-08",2.448,2.448,2.448,2.448,1875.0],["1985-07-09",2.448,2.6169,2.448,2.6169,563.0],["1985-07-10",2.6169,2.6169,2.448,2.6169,750.0],["1985-07-11",2.448,2.448,2.448,2.448,563.0],["1985-07-12",2.448,2.448,2.448,2.448,0.0],["1985-07-15",2.448,2.5324,2.448,2.448,1500.0],["1985-07-16",2.5324,2.5324,2.5324,2.5324,750.0],["1985-07-17",2.448,2.448,2.448,2.448,2438.0],["1985-07-18",2.448,2.4902,2.4058,2.4902,6375.0],["1985-07-19",2.448,2.448,2.3636,2.3636,7313.0],["1985-07-22",2.3636,2.5324,2.3636,2.3636,750.0],["1985-07-23",2.3636,2.3636,2.1948,2.1948,563.0],["1985-07-24",2.448,2.448,2.448,2.448,3000.0],["1985-07-25",2.448,2.448,2.448,2.448,0.0],["1985-07-26",2.2792,2.2792,2.2792,2.2792,375.0],["1985-07-29",2.2792,2.5324,2.2792,2.448,15938.0],["1985-07-30",2.2792,2.2792,2.2792,2.2792,1125.0],["1985-07-31",2.2792,2.5324,2.2792,2.5324,1125.0],["1985-08-01",2.5324,2.5324,2.5324,2.5324,1688.0],["1985-08-02",2.2792,2.2792,2.2792,2.2792,188.0],["1985-08-05",2.3636,2.448,2.3636,2.3636,2813.0],["1985-08-06",2.3636,2.5324,2.3636,2.5324,938.0],["1985-08-07",2.5324,2.5324,2.5324,2.5324,0.0],["1985-08-08",2.5324,2.5324,2.5324,2.5324,0.0],["1985-08-09",2.448,2.448,2.3636,2.3636,3938.0],["1985-08-12",2.3636,2.3636,2.3636,2.3636,563.0],["1985-08-13",2.3636,2.448,2.3636,2.448,18750.0],["1985-08-14",2.448,2.448,2.3636,2.448,18750.0],["1985-08-15",2.448,2.448,2.448,2.448,0.0],["1985-08-16",2.448,2.448,2.448,2.448,0.0],["1985-08-19",2.3636,2.3636,2.3636,2.3636,2813.0],["1985-08-20",2.3636,2.5324,2.3636,2.3636,2438.0],["1985-08-21",2.3636,2.3636,2.3636,2.3636,2625.0],["1985-08-22",2.3636,2.448,2.3636,2.448,6188.0],["1985-08-23",2.3636,2.3636,2.3636,2.3636,563.0],["1985-08-26",2.3636,2.3636,2.3636,2.3636,1313.0],["1985-08-27",2.448,2.448,2.448,2.448,7500.0],["1985-08-28",2.448,2.6169,2.3636,2.6169,8438.0],["1985-08-29",2.6169,2.6169,2.6169,2.6169,0.0],["1985-08-30",2.6169,2.6169,2.6169,2.6169,563.0],["1985-09-03",2.6169,2.6169,2.6169,2.6169,0.0],["1985-09-04",2.3636,2.3636,2.3636,2.3636,1125.0],["1985-09-05",2.3636,2.3636,2.3636,2.3636,1500.0],["1985-09-06",2.3636,2.6169,2.3636,2.3636,1313.0],["1985-09-09",2.448,2.5324,2.448,2.5324,5063.0],["1985-09-10",2.5324,2.7013,2.448,2.7013,6000.0],["1985-09-11",2.6169,2.6169,2.448,2.448,7500.0],["1985-09-12",2.448,2.5324,2.448,2.5324,4500.0],["1985-09-13",2.448,2.448,2.3636,2.448,5625.0],["1985-09-16",2.3636,2.3636,2.3636,2.3636,1875.0],["1985-09-17",2.3636,2.448,2.3636,2.3636,11438.0],["1985-09-18",2.3636,2.3636,2.3636,2.3636,0.0],["1985-09-19",2.3636,2.6169,2.3636,2.6169,10500.0],["1985-09-20",2.3636,2.3636,2.3636,2.3636,188.0],["1985-09-23",2.448,2.448,2.448,2.448,1875.0],["1985-09-24",2.6169,2.6169,2.6169,2.6169,563.0],["1985-09-25",2.5324,2.5324,2.448,2.448,12188.0],["1985-09-26",2.448,2.448,2.448,2.448,0.0],["1985-09-30",2.448,2.6169,2.448,2.6169,3938.0],["1985-10-01",2.6169,2.6169,2.3636,2.5324,79688.0],["1985-10-02",2.5324,2.5324,2.5324,2.5324,0.0],["1985-10-03",2.5324,2.5324,2.3636,2.3636,12188.0],["1985-10-04",2.3636,2.3636,2.3636,2.3636,0.0],["1985-10-07",2.3636,2.3636,2.3636,2.3636,2250.0],["1985-10-08",2.3636,2.5324,2.3636,2.3636,21000.0],["1985-10-09",2.2792,2.2792,2.2792,2.2792,188.0],["1985-10-10",2.2792,2.5324,2.2792,2.2792,1875.0],["1985-10-11",2.2792,2.2792,2.2792,2.2792,0.0],["1985-10-14",2.2792,2.2792,2.2792,2.2792,563.0],["1985-10-15",2.2792,2.6169,2.2792,2.6169,17250.0],["1985-10-16",2.3636,2.3636,2.3636,2.3636,11250.0],["1985-10-17",2.3636,2.3636,2.3636,2.3636,1688.0],["1985-10-18",2.3636,2.3636,2.3636,2.3636,2813.0],["1985-10-21",2.448,2.6169,2.448,2.448,35063.0],["1985-10-22",2.448,2.6169,2.448,2.6169,3750.0],["1985-10-23",2.448,2.448,2.448,2.448,5813.0],["1985-10-24",2.448,2.5324,2.448,2.448,2813.0],["1985-10-25",2.448,2.5324,2.448,2.5324,33188.0],["1985-10-28",2.448,2.448,2.448,2.448,188.0],["1985-10-29",2.448,2.5747,2.448,2.448,4688.0],["1985-10-30",2.448,2.5324,2.448,2.448,4875.0],["1985-10-31",2.4902,2.5324,2.4902,2.5324,18750.0],["1985-11-01",2.448,2.448,2.448,2.448,2813.0],["1985-11-04",2.448,2.5324,2.448,2.448,5813.0],["1985-11-05",2.448,2.448,2.448,2.448,3000.0],["1985-11-06",2.448,2.5324,2.448,2.5324,10875.0],["1985-11-07",2.5324,2.7013,2.448,2.5747,31313.0],["1985-11-08",2.5747,2.7013,2.4058,2.448,4500.0],["1985-11-11",2.448,2.448,2.448,2.448,375.0],["1985-11-12",2.448,2.448,2.448,2.448,750.0],["1985-11-13",2.448,2.448,2.448,2.448,2063.0],["1985-11-14",2.448,2.6169,2.448,2.5324,19313.0],["1985-11-15",2.448,2.448,2.448,2.448,750.0],["1985-11-18",2.448,2.7013,2.448,2.7013,5813.0],["1985-11-19",2.7013,2.7013,2.448,2.448,14438.0],["1985-11-20",2.448,2.4902,2.448,2.4902,2813.0],["1985-11-21",2.5324,2.6169,2.5324,2.6169,58500.0],["1985-11-22",2.5324,2.5324,2.5324,2.5324,1125.0],["1985-11-25",2.5324,2.5324,2.5324,2.5324,3000.0],["1985-11-26",2.5324,2.6169,2.448,2.5324,24750.0],["1985-11-27",2.448,2.448,2.448,2.448,3188.0],["1985-11-29",2.448,2.448,2.448,2.448,0.0],["1985-12-02",2.5324,2.7013,2.5324,2.6169,30375.0],["1985-12-03",2.6169,2.6169,2.5324,2.5324,1500.0],["1985-12-04",2.6169,2.8701,2.6169,2.6169,5625.0],["1985-12-05",2.6169,2.8701,2.6169,2.6169,10875.0],["1985-12-06",2.6169,2.8701,2.6169,2.6169,2250.0],["1985-12-09",2.6169,2.8701,2.6169,2.7013,3938.0],["1985-12-10",2.7013,2.8701,2.6169,2.7013,7688.0],["1985-12-11",2.8701,2.8701,2.8701,2.8701,938.0],["1985-12-12",2.8701,2.9545,2.7013,2.7857,10500.0],["1985-12-13",2.7857,2.8701,2.7013,2.8701,7875.0],["1985-12-16",2.7857,2.7857,2.7013,2.7857,6375.0],["1985-12-17",2.7857,2.7857,2.7013,2.7013,3563.0],["1985-12-18",2.7013,2.8701,2.7013,2.8701,2625.0],["1985-12-19",2.8701,2.8701,2.7013,2.7013,6750.0],["1985-12-20",2.7013,2.7013,2.7013,2.7013,563.0],["1985-12-23",2.7013,2.9545,2.7013,2.8701,35625.0],["1985-12-24",2.7857,2.7857,2.7857,2.7857,2813.0],["1985-12-26",2.7013,2.7013,2.7013,2.7013,1875.0],["1985-12-27",2.7013,2.7013,2.7013,2.7013,0.0],["1985-12-30",2.7013,2.7857,2.7013,2.7013,21938.0],["1985-12-31",2.7013,2.8701,2.7013,2.7013,3188.0],["1986-01-02",2.8701,2.8701,2.8701,2.8701,2625.0],["1986-01-03",2.9545,2.9545,2.9545,2.9545,188.0],["1986-01-06",2.8701,2.8701,2.7013,2.7435,22500.0],["1986-01-07",2.7435,2.9545,2.7013,2.9545,5250.0],["1986-01-08",2.9545,2.9545,2.7857,2.7857,3750.0],["1986-01-09",2.7857,2.8701,2.7013,2.7013,1500.0],["1986-01-10",2.7013,2.7857,2.7013,2.7857,20438.0],["1986-01-13",2.7013,2.7013,2.7013,2.7013,375.0],["1986-01-14",2.7857,2.9545,2.7857,2.9545,64313.0],["1986-01-15",2.9545,2.9545,2.7857,2.7857,2063.0],["1986-01-16",2.8279,2.9545,2.8279,2.8701,6000.0],["1986-01-17",2.8701,3.0389,2.7857,3.0389,750.0],["1986-01-20",3.0389,3.1233,2.9123,2.9123,9188.0],["1986-01-21",2.9545,3.1233,2.9545,2.9545,16125.0],["1986-01-22",2.9545,2.9545,2.9545,2.9545,2813.0],["1986-01-23",3.1233,3.2078,3.1233,3.1233,4688.0],["1986-01-24",3.1233,3.1233,2.9545,2.9545,3563.0],["1986-01-27",2.9545,3.1233,2.9545,3.1233,7313.0],["1986-01-28",3.1233,3.1233,3.1233,3.1233,0.0],["1986-01-29",3.1233,3.2078,3.0389,3.2078,3938.0],["1986-01-30",3.0389,3.0389,3.0389,3.0389,1875.0],["1986-01-31",2.9545,2.9545,2.9545,2.9545,1688.0],["1986-02-03",3.0389,3.2078,3.0389,3.0389,4125.0],["1986-02-04",3.0389,3.2078,3.0389,3.0389,2438.0],["1986-02-05",3.0389,3.0389,3.0389,3.0389,0.0],["1986-02-06",3.0389,3.2078,3.0389,3.1233,18375.0],["1986-02-07",3.1233,3.2922,3.1233,3.2922,3000.0],["1986-02-10",3.2922,3.2922,3.1233,3.2922,55313.0],["1986-02-11",3.2922,3.2922,3.1233,3.2922,1688.0],["1986-02-12",3.2922,3.2922,3.2922,3.2922,188.0],["1986-02-13",3.2922,3.2922,3.1233,3.2922,6000.0],["1986-02-14",3.2922,3.2922,3.2078,3.25,8625.0],["1986-02-18",3.25,3.461,3.2078,3.2922,13688.0],["1986-02-19",3.2922,3.461,3.2078,3.2078,4875.0],["1986-02-20",3.2078,3.3766,3.2078,3.2922,11438.0],["1986-02-21",3.2922,3.2922,3.2922,3.2922,1313.0],["1986-02-24",3.2922,3.2922,3.2922,3.2922,0.0],["1986-02-25",3.2922,3.5454,3.2922,3.2922,1313.0],["1986-02-26",3.2922,3.2922,3.2922,3.2922,1313.0],["1986-02-27",3.2922,3.2922,3.2922,3.2922,0.0],["1986-02-28",3.2922,3.5032,3.2922,3.5032,3000.0],["1986-03-03",3.5032,3.5454,3.2078,3.461,57188.0],["1986-03-04",3.2922,3.2922,3.2922,3.2922,1875.0],["1986-03-05",3.3766,3.5454,3.3766,3.3766,32063.0],["1986-03-06",3.3766,3.5454,3.3766,3.5454,6938.0],["1986-03-07",3.5454,3.6298,3.3766,3.6298,139875.0],["1986-03-10",3.6298,3.6298,3.461,3.6298,9188.0],["1986-03-11",3.6298,3.7143,3.461,3.7143,17063.0],["1986-03-12",3.7143,3.7987,3.5454,3.7987,19500.0],["1986-03-13",3.7987,3.7987,3.5454,3.7987,7313.0],["1986-03-14",3.7987,3.8831,3.5454,3.7143,79313.0],["1986-03-17",3.7143,3.8831,3.7143,3.7143,47250.0],["1986-03-18",3.7143,3.8831,3.7143,3.8831,36000.0],["1986-03-19",3.8831,3.9675,3.7143,3.9675,8250.0],["1986-03-20",3.9675,3.9675,3.7143,3.8831,90563.0],["1986-03-21",3.8831,3.9675,3.7143,3.7987,41063.0],["1986-03-24",3.7987,3.8831,3.7143,3.7565,95813.0],["1986-03-25",3.7565,3.7987,3.6298,3.6298,11813.0],["1986-03-26",3.6298,3.7987,3.6298,3.6298,7125.0],["1986-03-27",3.6298,3.7987,3.6298,3.7987,2438.0],["1986-03-31",3.7142,3.7142,3.6298,3.6298,10875.0],["1986-04-01",3.6298,3.7143,3.5454,3.5454,7313.0],["1986-04-02",3.5454,3.5876,3.5454,3.5454,120750.0],["1986-04-03",3.5454,3.7987,3.5454,3.5454,8063.0],["1986-04-04",3.6298,3.6298,3.6298,3.6298,62625.0],["1986-04-07",3.6298,3.6298,3.5454,3.5454,8063.0],["1986-04-08",3.5454,3.5454,3.5454,3.5454,188.0],["1986-04-09",3.5454,3.5454,3.5454,3.5454,1313.0],["1986-04-10",3.5454,3.7143,3.5454,3.7143,101813.0],["1986-04-11",3.7143,3.7143,3.5454,3.7143,96188.0],["1986-04-14",3.7142,3.7142,3.6298,3.6298,15188.0],["1986-04-15",3.6298,3.7143,3.6298,3.7143,2813.0],["1986-04-16",3.7143,3.7143,3.6298,3.7143,5625.0],["1986-04-17",3.6298,3.6298,3.6298,3.6298,563.0],["1986-04-18",3.6298,3.6298,3.6298,3.6298,6938.0],["1986-04-21",3.6298,3.7987,3.6298,3.6298,9938.0],["1986-04-22",3.6298,3.7143,3.6298,3.7143,938.0],["1986-04-23",3.7143,3.7143,3.461,3.461,3938.0],["1986-04-24",3.461,3.461,3.461,3.461,375.0],["1986-04-25",3.5454,3.7143,3.5454,3.7143,246375.0],["1986-04-28",3.6298,3.6298,3.461,3.5454,38250.0],["1986-04-29",3.5454,3.6298,3.461,3.5454,37875.0],["1986-04-30",3.461,3.461,3.461,3.461,3750.0],["1986-05-01",3.461,3.6298,3.461,3.461,5250.0],["1986-05-02",3.461,3.6298,3.461,3.6298,9938.0],["1986-05-05",3.6298,3.6298,3.461,3.6298,4875.0],["1986-05-06",3.6298,3.6298,3.461,3.6298,1875.0],["1986-05-07",3.461,3.461,3.461,3.461,4688.0],["1986-05-08",3.5454,3.6298,3.5454,3.6298,5438.0],["1986-05-09",3.6298,3.9675,3.6298,3.7143,89063.0],["1986-05-12",3.7143,3.9675,3.7143,3.7143,3750.0],["1986-05-13",3.7143,3.8831,3.7143,3.7143,2625.0],["1986-05-14",3.7143,3.9675,3.7143,3.7143,7313.0],["1986-05-15",3.7143,3.7143,3.7143,3.7143,4313.0],["1986-05-16",3.7143,3.9675,3.7143,3.7143,5625.0],["1986-05-19",3.7143,3.9675,3.7143,3.7143,3000.0],["1986-05-20",3.7143,3.8831,3.7143,3.8831,13125.0],["1986-05-21",3.7142,3.7142,3.6298,3.6298,2813.0],["1986-05-22",3.6298,3.8409,3.6298,3.8409,39375.0],["1986-05-23",3.8409,3.9675,3.7143,3.8409,81750.0],["1986-05-27",3.8409,3.8409,3.7143,3.8409,57750.0],["1986-05-28",3.8409,3.9675,3.7143,3.9675,4875.0],["1986-05-29",3.9675,3.9675,3.7143,3.9675,56625.0],["1986-05-30",3.9675,3.9675,3.7987,3.7987,6188.0],["1986-06-02",3.7987,3.9675,3.7987,3.9675,6375.0],["1986-06-03",3.7987,3.7987,3.7987,3.7987,2438.0],["1986-06-04",3.7987,3.7987,3.7987,3.7987,563.0],["1986-06-05",3.7987,3.7987,3.7987,3.7987,1125.0],["1986-06-06",3.9675,3.9675,3.9675,3.9675,375.0],["1986-06-09",3.7987,3.7987,3.7987,3.7987,5625.0],["1986-06-10",3.7987,3.9675,3.7987,3.9675,5250.0],["1986-06-11",3.7987,3.7987,3.7987,3.7987,3563.0],["1986-06-12",3.7987,3.9675,3.7987,3.7987,3188.0],["1986-06-13",3.7987,3.9675,3.7987,3.7987,17625.0],["1986-06-16",3.7987,3.9675,3.7143,3.7987,11438.0],["1986-06-17",3.7987,3.7987,3.7143,3.7987,1875.0],["1986-06-18",3.7987,3.8831,3.7143,3.8831,6000.0],["1986-06-19",3.8831,3.8831,3.7143,3.7143,3563.0],["1986-06-20",3.7143,3.8831,3.7143,3.7143,2250.0],["1986-06-23",3.7143,3.8831,3.7143,3.7143,4875.0],["1986-06-24",3.7143,3.7143,3.7143,3.7143,1688.0],["1986-06-25",3.7142,3.7142,3.6298,3.6298,14625.0],["1986-06-26",3.6298,3.6298,3.2078,3.3766,12563.0],["1986-06-27",3.3766,3.461,3.2078,3.461,2438.0],["1986-06-30",3.461,3.461,3.2078,3.2078,1875.0],["1986-07-01",3.3766,3.461,3.3766,3.3766,30000.0],["1986-07-02",3.3766,3.461,3.2078,3.2078,25875.0],["1986-07-03",3.2078,3.3766,3.2078,3.3766,3188.0],["1986-07-07",3.3766,3.3766,3.2078,3.3766,4875.0],["1986-07-08",3.3766,3.3766,3.1233,3.3766,16875.0],["1986-07-09",3.3766,3.3766,3.1233,3.3766,563.0],["1986-07-10",3.3766,3.3766,3.1233,3.3766,2438.0],["1986-07-11",3.1233,3.1233,3.1233,3.1233,938.0],["1986-07-14",3.2078,3.2922,3.2078,3.2078,10875.0],["1986-07-15",3.2078,3.2922,3.1233,3.1233,2625.0],["1986-07-16",3.1233,3.2922,3.1233,3.2922,4688.0],["1986-07-17",3.2922,3.2922,3.2922,3.2922,0.0],["1986-07-18",3.2922,3.2922,3.1233,3.2922,69375.0],["1986-07-21",3.2078,3.2078,3.2078,3.2078,9375.0],["1986-07-22",3.2078,3.2922,3.1233,3.1233,5625.0],["1986-07-23",3.1233,3.1233,3.1233,3.1233,188.0],["1986-07-24",3.1233,3.1233,3.1233,3.1233,0.0],["1986-07-25",3.1233,3.1233,3.1233,3.1233,0.0],["1986-07-28",3.1233,3.2078,2.9545,2.9545,22688.0],["1986-07-29",2.9545,3.1233,2.8701,3.0389,2063.0],["1986-07-30",3.0389,3.0389,2.8701,2.8701,2813.0],["1986-07-31",2.8701,3.0389,2.7857,2.7857,4125.0],["1986-08-01",3.0389,3.0389,3.0389,3.0389,938.0],["1986-08-04",3.0389,3.0389,2.9545,2.9545,2813.0],["1986-08-05",2.9545,2.9545,2.9545,2.9545,188.0],["1986-08-06",2.8701,2.8701,2.8701,2.8701,4125.0],["1986-08-07",2.8279,2.8279,2.7857,2.7857,18938.0],["1986-08-08",2.7857,2.9545,2.7857,2.7857,1125.0],["1986-08-11",2.9545,2.9545,2.9545,2.9545,1125.0],["1986-08-12",2.8701,2.8701,2.8701,2.8701,2438.0],["1986-08-13",2.8701,3.0389,2.8701,3.0389,2625.0],["1986-08-14",3.0389,3.0389,2.8701,2.8701,1688.0],["1986-08-15",2.8701,3.0389,2.8701,3.0389,49500.0],["1986-08-18",3.0389,3.0389,2.8701,3.0389,90375.0],["1986-08-19",3.0389,3.0389,3.0389,3.0389,0.0],["1986-08-20",3.0389,3.0389,3.0389,3.0389,4688.0],["1986-08-21",2.8701,2.8701,2.8701,2.8701,375.0],["1986-08-22",3.0389,3.0389,3.0389,3.0389,188.0],["1986-08-25",3.0389,3.0389,2.9545,2.9545,9375.0],["1986-08-26",2.9967,3.0389,2.9967,3.0389,11250.0],["1986-08-27",3.0389,3.0389,3.0389,3.0389,3938.0],["1986-08-28",3.0389,3.0389,2.9545,2.9545,563.0],["1986-08-29",2.9545,3.1233,2.9545,2.9545,1875.0],["1986-09-02",2.9545,3.1233,2.9545,3.1233,3375.0],["1986-09-03",3.0389,3.0389,2.9545,3.0389,750.0],["1986-09-04",3.0389,3.2922,3.0389,3.2922,8438.0],["1986-09-05",3.3766,3.461,3.3766,3.461,1875.0],["1986-09-08",3.461,3.461,3.2078,3.2922,40875.0],["1986-09-09",3.2922,3.5454,3.2078,3.5454,33375.0],["1986-09-10",3.2922,3.2922,3.2922,3.2922,2063.0],["1986-09-11",3.2922,3.2922,3.2922,3.2922,563.0],["1986-09-12",3.2922,3.5454,3.2922,3.3766,167063.0],["1986-09-15",3.5454,3.5454,3.5454,3.5454,750.0],["1986-09-16",3.5454,3.5454,3.2922,3.5454,7313.0],["1986-09-17",3.5454,3.5454,3.5454,3.5454,1875.0],["1986-09-18",3.2922,3.2922,3.2922,3.2922,1875.0],["1986-09-19",3.2922,3.2922,3.2922,3.2922,0.0],["1986-09-22",3.2922,3.2922,3.2922,3.2922,375.0],["1986-09-23",3.2922,3.2922,3.2922,3.2922,0.0],["1986-09-24",3.2922,3.461,3.2078,3.2078,4125.0],["1986-09-25",3.2078,3.2078,3.2078,3.2078,0.0],["1986-09-26",3.2078,3.2078,3.2078,3.2078,563.0],["1986-09-29",3.2078,3.2078,3.2078,3.2078,0.0],["1986-09-30",3.2078,3.2078,3.2078,3.2078,3938.0],["1986-10-01",3.2078,3.461,3.2078,3.2078,375.0],["1986-10-02",3.2078,3.2078,3.2078,3.2078,0.0],["1986-10-03",3.1233,3.1233,3.1233,3.1233,188.0],["1986-10-06",3.1233,3.1233,3.1233,3.1233,0.0],["1986-10-07",3.1233,3.25,3.1233,3.2078,21188.0],["1986-10-08",3.2078,3.3766,3.2078,3.3766,37875.0],["1986-10-09",3.3766,3.3766,3.2922,3.2922,6188.0],["1986-10-10",3.2922,3.2922,3.2922,3.2922,0.0],["1986-10-13",3.3766,3.3766,3.3766,3.3766,938.0],["1986-10-14",3.3766,3.3766,3.1233,3.25,12000.0],["1986-10-15",3.25,3.3766,3.25,3.25,7125.0],["1986-10-16",3.25,3.25,3.25,3.25,0.0],["1986-10-17",3.25,3.3344,3.1233,3.1233,21563.0],["1986-10-20",3.1233,3.1656,3.1233,3.1656,31875.0],["1986-10-21",3.1656,3.1656,3.1656,3.1656,0.0],["1986-10-22",3.1656,3.3766,3.1233,3.3766,4313.0],["1986-10-23",3.3766,3.3766,3.1233,3.3766,70875.0],["1986-10-24",3.3766,3.3766,3.2078,3.3766,6938.0],["1986-10-27",3.3766,3.5454,3.2922,3.5454,42375.0],["1986-10-28",3.5454,3.5454,3.2922,3.5454,37688.0],["1986-10-29",3.5454,3.5454,3.2922,3.5454,9938.0],["1986-10-30",3.5454,3.5454,3.3766,3.3766,6750.0],["1986-10-31",3.6298,3.6298,3.6298,3.6298,1688.0],["1986-11-03",3.6298,3.7143,3.461,3.461,8250.0],["1986-11-04",3.461,3.6298,3.461,3.6298,11063.0],["1986-11-05",3.6298,3.7143,3.461,3.461,4500.0],["1986-11-06",3.461,3.6298,3.461,3.6298,2063.0],["1986-11-07",3.6298,3.7143,3.461,3.461,28313.0],["1986-11-10",3.461,3.7143,3.461,3.461,15188.0],["1986-11-11",3.461,3.7143,3.461,3.461,2625.0],["1986-11-12",3.5454,3.7143,3.5454,3.5454,2063.0],["1986-11-13",3.5454,3.7143,3.5454,3.7143,3188.0],["1986-11-14",3.7143,3.7143,3.6298,3.7143,12938.0],["1986-11-17",3.7142,3.7142,3.6298,3.6298,4500.0],["1986-11-18",3.6298,3.7142,3.6298,3.6298,3188.0],["1986-11-19",3.6298,3.7142,3.6298,3.6298,27938.0],["1986-11-20",3.6298,3.7143,3.6298,3.7143,12188.0],["1986-11-21",3.7143,3.7143,3.6298,3.7143,2625.0],["1986-11-24",3.7142,3.7142,3.6298,3.6298,7500.0],["1986-11-25",3.6298,3.7143,3.6298,3.7143,9563.0],["1986-11-26",3.7143,3.7987,3.6298,3.7987,53625.0],["1986-11-28",3.7987,3.7987,3.7143,3.7987,375.0],["1986-12-01",3.7987,3.7987,3.6298,3.6298,15938.0],["1986-12-02",3.6298,3.7143,3.6298,3.7143,20625.0],["1986-12-03",3.7143,3.7987,3.5454,3.7987,535875.0],["1986-12-04",3.7987,3.8831,3.7143,3.7143,29813.0],["1986-12-05",3.7565,3.8831,3.7565,3.8831,33563.0],["1986-12-08",3.8831,3.8831,3.7565,3.7565,12563.0],["1986-12-09",3.7987,3.8831,3.7987,3.7987,35438.0],["1986-12-10",3.7987,3.9675,3.7987,3.7987,3375.0],["1986-12-11",3.7987,3.9675,3.7987,3.8831,6563.0],["1986-12-12",3.8831,3.9675,3.7987,3.8831,7125.0],["1986-12-15",3.8831,4.0097,3.7987,4.0097,25313.0],["1986-12-16",4.0097,4.0519,3.7987,3.7987,10125.0],["1986-12-17",3.7987,3.7987,3.7987,3.7987,3750.0],["1986-12-18",3.7987,3.7987,3.7987,3.7987,4875.0],["1986-12-19",3.7987,3.9253,3.7987,3.7987,14063.0],["1986-12-22",3.7987,3.9675,3.7987,3.7987,3750.0],["1986-12-23",3.7987,4.0519,3.7987,3.7987,8063.0],["1986-12-24",3.7987,3.7987,3.7987,3.7987,8438.0],["1986-12-26",3.7987,3.7987,3.7987,3.7987,4313.0],["1986-12-29",3.7987,3.9253,3.7987,3.8409,11250.0],["1986-12-30",3.8409,3.8831,3.7987,3.7987,5813.0],["1986-12-31",3.7987,3.8831,3.7987,3.8831,4500.0],["1987-01-02",3.8831,3.8831,3.7987,3.8831,2250.0],["1987-01-05",3.8831,3.9675,3.7987,3.9675,8063.0],["1987-01-06",3.9675,3.9675,3.7987,3.8831,28125.0],["1987-01-07",3.8831,4.0519,3.8409,3.9253,31688.0],["1987-01-08",3.9253,4.1363,3.9253,4.1363,2813.0],["1987-01-09",4.1363,4.1363,3.9675,4.0097,16875.0],["1987-01-12",4.0097,4.2629,4.0097,4.2629,30188.0],["1987-01-13",4.2629,4.2629,4.0519,4.1363,5813.0],["1987-01-14",4.1363,4.2629,4.1363,4.2629,1500.0],["1987-01-15",4.2629,4.2629,4.0519,4.0941,5813.0],["1987-01-16",4.0941,4.3052,4.0941,4.3052,55125.0],["1987-01-19",4.3052,4.3052,4.0941,4.1363,6938.0],["1987-01-20",4.1363,4.2629,4.1363,4.1363,7125.0],["1987-01-21",4.1363,4.1363,4.1363,4.1363,0.0],["1987-01-22",4.2629,4.2629,4.2629,4.2629,2438.0],["1987-01-23",4.2629,4.3052,4.0941,4.0941,3938.0],["1987-01-26",4.0941,4.2207,4.0941,4.0941,9750.0],["1987-01-27",4.0941,4.2207,4.0941,4.0941,21188.0],["1987-01-28",4.0941,4.2207,4.0941,4.2207,1313.0],["1987-01-29",4.1785,4.1785,4.0519,4.1785,3938.0],["1987-01-30",4.1785,4.1785,4.0519,4.1785,3938.0],["1987-02-02",4.1785,4.1785,4.0519,4.0941,15000.0],["1987-02-03",4.1363,4.2207,4.1363,4.1785,35813.0],["1987-02-04",4.1785,4.2629,4.0941,4.2629,10500.0],["1987-02-05",4.2629,4.2629,4.1363,4.2207,4500.0],["1987-02-06",4.2207,4.2629,4.1363,4.1363,1313.0],["1987-02-09",4.3052,4.8961,4.3052,4.8116,120938.0],["1987-02-10",4.8116,4.8961,4.6428,4.6428,21750.0],["1987-02-11",4.8116,4.8116,4.8116,4.8116,18750.0],["1987-02-12",4.8116,4.8961,4.6428,4.8961,8625.0],["1987-02-13",4.8961,4.8961,4.6428,4.8961,3563.0],["1987-02-17",4.8961,4.9805,4.7272,4.8116,21375.0],["1987-02-18",4.8116,5.1493,4.8116,5.1493,91688.0],["1987-02-19",5.1493,5.1493,4.9805,4.9805,4500.0],["1987-02-20",4.9805,5.2337,4.9805,5.2337,6188.0],["1987-02-23",5.2337,5.3181,5.0649,5.0649,16688.0],["1987-02-24",5.1493,5.3181,5.1493,5.1493,13500.0],["1987-02-25",5.1493,5.3181,5.1493,5.2337,51563.0],["1987-02-26",5.3181,5.909,5.3181,5.6558,131063.0],["1987-02-27",5.6558,5.6558,5.4025,5.487,136125.0],["1987-03-02",5.487,5.487,5.4025,5.487,98250.0],["1987-03-03",5.487,5.7402,5.3181,5.5714,108938.0],["1987-03-04",5.5714,5.7402,5.5714,5.7402,21188.0],["1987-03-05",5.7402,5.9934,5.5714,5.9934,112125.0],["1987-03-06",5.9935,6.1623,5.909,5.909,97125.0],["1987-03-09",5.909,6.0779,5.8246,5.8246,29250.0],["1987-03-10",5.8246,5.9935,5.8246,5.8246,54938.0],["1987-03-11",5.8246,5.909,5.8246,5.8246,30188.0],["1987-03-12",5.8246,5.909,5.8246,5.8246,45563.0],["1987-03-13",5.8246,5.909,5.7402,5.8246,25875.0],["1987-03-16",5.8246,5.909,5.6558,5.6558,17063.0],["1987-03-17",5.6558,5.6558,5.2337,5.487,61875.0],["1987-03-18",5.487,5.6558,5.4448,5.487,30563.0],["1987-03-19",5.487,5.5714,5.3181,5.4025,12563.0],["1987-03-20",5.4025,5.4025,5.2337,5.2337,11250.0],["1987-03-23",5.3181,5.4025,5.3181,5.3181,13500.0],["1987-03-24",5.3181,5.4025,5.3181,5.4025,4875.0],["1987-03-25",5.3603,5.3603,5.3181,5.3603,14438.0],["1987-03-26",5.3181,5.3181,5.3181,5.3181,1125.0],["1987-03-27",5.3181,5.4025,5.3181,5.3181,20250.0],["1987-03-30",5.2337,5.2337,5.2337,5.2337,5063.0],["1987-03-31",5.2337,5.3603,5.2337,5.2337,11813.0],["1987-04-01",5.2337,5.4025,5.2337,5.3181,11813.0],["1987-04-02",5.3181,5.3181,5.2337,5.2337,11625.0],["1987-04-03",5.2337,5.2337,5.2337,5.2337,3000.0],["1987-04-06",5.2337,5.3181,5.2337,5.3181,12188.0],["1987-04-07",5.3181,5.3181,5.0649,5.0649,32063.0],["1987-04-08",5.1493,5.1493,5.1493,5.1493,375.0],["1987-04-09",5.2337,5.3181,5.2337,5.2337,27188.0],["1987-04-10",5.2337,5.2759,5.1493,5.1493,5625.0],["1987-04-13",5.1493,5.3181,5.1493,5.1493,6563.0],["1987-04-14",5.1493,5.1915,5.1493,5.1915,11813.0],["1987-04-15",5.1071,5.1071,4.9805,5.0227,121313.0],["1987-04-16",5.0227,5.0227,5.0227,5.0227,0.0],["1987-04-20",4.8961,4.8961,4.8961,4.8961,2813.0],["1987-04-21",4.8961,4.9805,4.8116,4.9805,7313.0],["1987-04-22",4.9805,4.9805,4.9805,4.9805,2813.0],["1987-04-23",4.9805,5.0649,4.7272,5.0649,63188.0],["1987-04-24",4.8116,4.8116,4.8116,4.8116,938.0],["1987-04-27",4.8116,5.0649,4.8116,5.0649,2625.0],["1987-04-28",5.0649,5.0649,4.8116,5.0649,1125.0],["1987-04-29",5.0227,5.0227,4.8961,4.9805,9938.0],["1987-04-30",4.9805,5.0649,4.8961,4.9805,13313.0],["1987-05-01",4.9805,4.9805,4.9805,4.9805,0.0],["1987-05-04",4.9805,4.9805,4.8961,4.8961,563.0],["1987-05-05",4.8961,5.0649,4.8961,4.8961,1125.0],["1987-05-06",4.8961,4.8961,4.8961,4.8961,1688.0],["1987-05-07",4.8961,5.0649,4.8961,4.9805,1688.0],["1987-05-08",4.9805,4.9805,4.8961,4.9805,2813.0],["1987-05-11",4.9805,5.0649,4.8961,5.0649,4688.0],["1987-05-12",4.9805,4.9805,4.8961,4.8961,4500.0],["1987-05-13",4.8961,5.0649,4.8961,4.8961,3375.0],["1987-05-14",4.9805,5.0649,4.9805,4.9805,12188.0],["1987-05-15",5.0649,5.0649,5.0649,5.0649,188.0],["1987-05-18",5.0649,5.0649,5.0649,5.0649,750.0],["1987-05-19",4.9805,4.9805,4.8961,4.9805,14438.0],["1987-05-20",4.9805,5.1493,4.9805,4.9805,68438.0],["1987-05-21",4.9805,5.0649,4.9805,4.9805,9000.0],["1987-05-22",4.9805,4.9805,4.9805,4.9805,2625.0],["1987-05-26",4.9805,5.0649,4.9805,5.0649,3938.0],["1987-05-27",5.0649,5.0649,4.9805,5.0649,1875.0],["1987-05-28",5.0649,5.0649,4.9805,5.0649,75938.0],["1987-05-29",5.0649,5.0649,4.9805,4.9805,12000.0],["1987-06-01",4.9805,4.9805,4.9805,4.9805,3188.0],["1987-06-02",4.9805,5.0649,4.9805,4.9805,56438.0],["1987-06-03",4.9805,5.0649,4.9805,4.9805,22500.0],["1987-06-04",4.9805,4.9805,4.9805,4.9805,0.0],["1987-06-05",4.9805,4.9805,4.9805,4.9805,2250.0],["1987-06-08",4.9805,5.0649,4.8961,4.8961,32063.0],["1987-06-09",4.8961,4.9805,4.8961,4.9805,563.0],["1987-06-10",4.9805,4.9805,4.8961,4.9805,7125.0],["1987-06-11",4.9805,4.9805,4.8961,4.9805,20625.0],["1987-06-12",4.9805,4.9805,4.8961,4.8961,2250.0],["1987-06-15",4.8961,4.9805,4.8961,4.8961,7500.0],["1987-06-16",4.9805,4.9805,4.9805,4.9805,9188.0],["1987-06-17",4.9805,5.1493,4.9805,5.0649,3938.0],["1987-06-18",5.0649,5.1493,5.0649,5.1493,3750.0],["1987-06-19",5.1493,5.3181,5.1493,5.2337,8438.0],["1987-06-22",5.1493,5.1493,5.1493,5.1493,938.0],["1987-06-23",5.1493,5.1493,5.1493,5.1493,0.0],["1987-06-24",5.1493,5.1493,5.1493,5.1493,375.0],["1987-06-25",5.1493,5.4025,5.1493,5.2759,6938.0],["1987-06-26",5.2759,5.2759,5.2759,5.2759,0.0],["1987-06-29",5.2759,5.3181,5.1493,5.3181,11063.0],["1987-06-30",5.3181,5.3181,5.3181,5.3181,0.0],["1987-07-01",5.2337,5.2337,5.2337,5.2337,750.0],["1987-07-02",5.2337,5.2337,5.1493,5.1493,2813.0],["1987-07-06",5.1493,5.1493,5.1493,5.1493,0.0],["1987-07-07",5.1493,5.3181,5.1493,5.3181,17438.0],["1987-07-08",5.1493,5.1493,5.1493,5.1493,3188.0],["1987-07-09",5.1493,5.3181,5.1493,5.1493,4313.0],["1987-07-10",5.1493,5.1493,5.1493,5.1493,1500.0],["1987-07-13",5.1493,5.1493,5.1493,5.1493,563.0],["1987-07-14",5.1493,5.3181,5.1493,5.1493,1875.0],["1987-07-15",5.1493,5.2337,5.1493,5.1493,32813.0],["1987-07-16",5.1493,5.1493,4.9805,5.1493,27000.0],["1987-07-17",5.0649,5.0649,4.8961,4.8961,11250.0],["1987-07-20",4.8961,4.8961,4.7272,4.7694,228750.0],["1987-07-21",4.8116,4.8116,4.8116,4.8116,2438.0],["1987-07-22",4.8116,5.0649,4.8116,4.9805,3188.0],["1987-07-23",4.8961,4.8961,4.8116,4.8116,15188.0],["1987-07-24",4.8116,4.8961,4.8116,4.8116,750.0],["1987-07-27",4.8116,4.9383,4.8116,4.8116,3188.0],["1987-07-28",4.8116,4.8116,4.8116,4.8116,0.0],["1987-07-29",4.8116,4.8961,4.8116,4.8116,3188.0],["1987-07-30",4.8116,4.9805,4.8116,4.8961,26063.0],["1987-07-31",4.8961,4.9805,4.8116,4.8961,1875.0],["1987-08-03",4.8961,4.8961,4.8961,4.8961,3563.0],["1987-08-04",4.8961,4.9805,4.8961,4.8961,1875.0],["1987-08-05",4.8961,4.9805,4.8961,4.9805,7688.0],["1987-08-06",4.9805,5.0649,4.9805,5.0649,5250.0],["1987-08-07",5.0649,5.0649,5.0649,5.0649,2625.0],["1987-08-10",5.2337,5.2337,5.2337,5.2337,375.0],["1987-08-11",5.2337,5.2337,4.9805,5.0649,3938.0],["1987-08-12",5.0649,5.0649,5.0649,5.0649,1313.0],["1987-08-13",5.0649,5.0649,5.0649,5.0649,188.0],["1987-08-14",5.0649,5.0649,5.0649,5.0649,375.0],["1987-08-17",5.0649,5.0649,5.0649,5.0649,0.0],["1987-08-18",5.0649,5.3181,4.9805,5.1493,12375.0],["1987-08-19",5.1493,5.1493,5.1493,5.1493,1313.0],["1987-08-20",5.1493,5.4025,5.1493,5.4025,6375.0],["1987-08-21",5.4025,5.4025,5.4025,5.4025,2438.0],["1987-08-24",5.4025,5.4448,5.3181,5.3181,1313.0],["1987-08-25",5.3181,5.487,5.2337,5.4025,1688.0],["1987-08-26",5.2337,5.2337,5.2337,5.2337,188.0],["1987-08-27",5.2337,5.2337,5.2337,5.2337,0.0],["1987-08-28",5.1493,5.1493,4.9805,4.9805,6938.0],["1987-08-31",4.9805,5.0227,4.8961,5.0227,53625.0],["1987-09-01",5.0227,5.0649,4.8961,5.0227,59625.0],["1987-09-02",4.9383,4.9383,4.8116,4.8116,43688.0],["1987-09-03",4.8116,5.0649,4.6428,4.6428,91125.0],["1987-09-04",4.6428,4.8116,4.6428,4.7272,6188.0],["1987-09-08",4.7272,4.7272,4.6428,4.6428,9563.0],["1987-09-09",4.6428,4.6428,4.6428,4.6428,0.0],["1987-09-10",4.6428,4.7272,4.474,4.6428,22875.0],["1987-09-11",4.6006,4.6006,4.474,4.6006,15375.0],["1987-09-14",4.474,4.474,4.474,4.474,938.0],["1987-09-15",4.474,4.474,4.474,4.474,938.0],["1987-09-16",4.474,4.474,4.3896,4.3896,3375.0],["1987-09-17",4.3896,4.3896,4.3896,4.3896,188.0],["1987-09-18",4.3896,4.5584,4.3896,4.3896,563.0],["1987-09-21",4.474,4.6006,4.474,4.6006,24938.0],["1987-09-22",4.6006,4.6006,4.6006,4.6006,0.0],["1987-09-23",4.6428,4.6428,4.6428,4.6428,1313.0],["1987-09-24",4.6428,4.6428,4.6428,4.6428,750.0],["1987-09-25",4.6428,4.6428,4.6428,4.6428,0.0],["1987-09-28",4.474,4.474,4.474,4.474,4313.0],["1987-09-29",4.474,4.6428,4.474,4.5584,19500.0],["1987-09-30",4.6428,4.6428,4.6428,4.6428,1875.0],["1987-10-01",4.6428,4.6428,4.474,4.474,8813.0],["1987-10-02",4.474,4.6428,4.474,4.5162,57750.0],["1987-10-05",4.6428,4.6428,4.6428,4.6428,6188.0],["1987-10-06",4.6428,4.8116,4.5584,4.5584,16125.0],["1987-10-07",4.5584,4.8116,4.5584,4.7272,53063.0],["1987-10-08",4.7272,4.9805,4.7272,4.9805,13500.0],["1987-10-09",4.9805,4.9805,4.9805,4.9805,2813.0],["1987-10-12",4.9805,4.9805,4.8116,4.8116,13500.0],["1987-10-13",4.8116,4.9805,4.8116,4.8116,11813.0],["1987-10-14",4.8116,4.9805,4.8116,4.8116,21563.0],["1987-10-15",4.8116,4.8116,4.8116,4.8116,938.0],["1987-10-16",4.8116,4.8116,4.6428,4.6428,22875.0],["1987-10-19",4.6006,4.6006,4.3052,4.3052,31313.0],["1987-10-20",4.3052,4.3896,3.9675,4.0519,45563.0],["1987-10-21",4.0519,4.0519,3.7565,3.8831,55688.0],["1987-10-22",3.8831,3.8831,3.461,3.461,40688.0],["1987-10-23",3.461,3.461,3.461,3.461,3000.0],["1987-10-26",3.461,3.461,3.2078,3.2078,6375.0],["1987-10-27",3.2078,3.461,3.1233,3.1233,5813.0],["1987-10-28",3.1233,3.1233,2.8701,2.8701,19688.0],["1987-10-29",2.8701,3.0389,2.8701,2.8701,11063.0],["1987-10-30",2.9545,3.2078,2.9545,3.1656,10125.0],["1987-11-02",3.1656,3.2922,3.0389,3.2922,11438.0],["1987-11-03",3.2922,3.2922,3.2922,3.2922,3563.0],["1987-11-04",3.2078,3.2078,3.0389,3.2078,15000.0],["1987-11-05",3.2078,3.2078,3.0389,3.2078,20813.0],["1987-11-06",3.2078,3.2078,3.0389,3.2078,563.0],["1987-11-09",3.0389,3.0389,2.7013,2.9545,34313.0],["1987-11-10",2.9545,2.9545,2.6169,2.7013,47438.0],["1987-11-11",2.7013,2.7857,2.6169,2.7857,30563.0],["1987-11-12",2.7857,2.9545,2.7857,2.9545,28688.0],["1987-11-13",2.9545,3.0389,2.6169,2.7013,46875.0],["1987-11-16",2.7013,2.7857,2.6169,2.7857,13500.0],["1987-11-17",2.7857,2.7857,2.6169,2.6169,14250.0],["1987-11-18",2.6169,2.7857,2.5324,2.6169,8813.0],["1987-11-19",2.6169,2.8701,2.5324,2.8701,119250.0],["1987-11-20",2.8701,3.2922,2.6169,3.0389,114375.0],["1987-11-23",3.0389,3.2922,3.0389,3.0389,28688.0],["1987-11-24",3.0389,3.0389,2.8701,3.0389,11438.0],["1987-11-25",3.0389,3.1233,2.8701,3.1233,375.0],["1987-11-27",3.1233,3.1233,3.1233,3.1233,0.0],["1987-11-30",2.9545,2.9545,2.7857,2.8701,15938.0],["1987-12-01",2.8701,2.8701,2.7857,2.8701,10688.0],["1987-12-02",2.8701,2.9545,2.7857,2.9545,1125.0],["1987-12-03",2.8701,2.8701,2.7857,2.7857,13125.0],["1987-12-04",2.7857,2.9545,2.7857,2.9545,4500.0],["1987-12-07",2.8701,2.8701,2.5324,2.7013,23250.0],["1987-12-08",2.7013,2.7013,2.5324,2.7013,2625.0],["1987-12-09",2.7013,2.7013,2.2792,2.448,46875.0],["1987-12-10",2.448,2.5324,2.3214,2.3214,118125.0],["1987-12-11",2.3214,2.5324,2.2792,2.2792,27563.0],["1987-12-14",2.3636,2.448,2.3636,2.3636,8625.0],["1987-12-15",2.3636,2.5324,2.2792,2.5324,3188.0],["1987-12-16",2.5324,2.6169,2.2792,2.5324,17063.0],["1987-12-17",2.5324,2.6169,2.448,2.448,4688.0],["1987-12-18",2.448,2.6169,2.448,2.5324,4500.0],["1987-12-21",2.448,2.448,2.3636,2.3636,14438.0],["1987-12-22",2.3636,2.448,2.2792,2.4058,30000.0],["1987-12-23",2.4058,2.448,2.3636,2.3636,7313.0],["1987-12-24",2.3704,2.455,2.3704,2.455,7125.0],["1987-12-28",2.3704,2.3704,2.3704,2.3704,1875.0],["1987-12-29",2.3704,2.3704,2.2857,2.2857,41625.0],["1987-12-30",2.2857,2.455,2.2857,2.2857,18375.0],["1987-12-31",2.2857,2.3704,2.2011,2.2011,3938.0],["1988-01-04",2.3704,2.3704,2.3704,2.3704,2250.0],["1988-01-05",2.3704,2.455,2.3704,2.455,22688.0],["1988-01-06",2.3704,2.3704,2.2857,2.3704,5813.0],["1988-01-07",2.3704,2.3704,2.3704,2.3704,3750.0],["1988-01-08",2.3704,2.455,2.2857,2.455,19313.0],["1988-01-11",2.2857,2.2857,2.2857,2.2857,938.0],["1988-01-12",2.3704,2.3704,2.3704,2.3704,375.0],["1988-01-13",2.3704,2.3704,2.2011,2.2011,23625.0],["1988-01-14",2.2011,2.2857,2.1164,2.1164,17063.0],["1988-01-15",2.2011,2.3704,2.2011,2.2434,63750.0],["1988-01-18",2.3281,2.3704,2.3281,2.3281,5813.0],["1988-01-19",2.3281,2.3281,2.3281,2.3281,0.0],["1988-01-20",2.3281,2.3281,2.3281,2.3281,1875.0],["1988-01-21",2.3281,2.3704,2.2857,2.2857,2625.0],["1988-01-22",2.2857,2.3704,2.2857,2.3704,3563.0],["1988-01-25",2.3704,2.3704,2.2857,2.2857,2250.0],["1988-01-26",2.2857,2.3704,2.2011,2.2011,22688.0],["1988-01-27",2.2011,2.2011,1.9894,1.9894,24750.0],["1988-01-28",2.0318,2.1164,2.0318,2.0318,14063.0],["1988-01-29",2.0318,2.1164,1.9471,2.1164,4313.0],["1988-02-01",2.1164,2.1164,1.9471,2.0318,14813.0],["1988-02-02",2.0741,2.1164,2.0741,2.0741,22500.0],["1988-02-03",2.2011,2.455,2.2011,2.2857,47063.0],["1988-02-04",2.2857,2.455,2.2857,2.2857,25688.0],["1988-02-05",2.2857,2.3704,2.2857,2.3704,7125.0],["1988-02-08",2.2857,2.2857,2.1164,2.2857,12188.0],["1988-02-09",2.2857,2.2857,2.2011,2.2857,55688.0],["1988-02-10",2.2857,2.2857,2.0318,2.2011,72938.0],["1988-02-11",2.2011,2.2857,2.2011,2.2434,16125.0],["1988-02-12",2.2434,2.455,2.2011,2.455,259875.0],["1988-02-16",2.455,2.5397,2.3704,2.5397,48188.0],["1988-02-17",2.5397,2.6244,2.3704,2.6244,72188.0],["1988-02-18",2.6244,2.6244,2.455,2.5397,32250.0],["1988-02-19",2.5397,2.5397,2.3704,2.5397,23438.0],["1988-02-22",2.5397,2.5397,2.455,2.5397,7875.0],["1988-02-23",2.5397,2.5397,2.3704,2.5397,5813.0],["1988-02-24",2.5397,2.5397,2.5397,2.5397,3188.0],["1988-02-25",2.5397,2.5397,2.3704,2.3704,7875.0],["1988-02-26",2.3704,2.5397,2.3704,2.5397,8625.0],["1988-02-29",2.5397,2.5397,2.455,2.455,63750.0],["1988-03-01",2.455,2.5397,2.3704,2.5397,2625.0],["1988-03-02",2.5397,2.5397,2.3704,2.3704,15750.0],["1988-03-03",2.3704,2.5397,2.2011,2.3704,34125.0],["1988-03-04",2.3704,2.3704,2.3704,2.3704,4688.0],["1988-03-07",2.3704,2.3704,2.2011,2.3704,25125.0],["1988-03-08",2.3704,2.455,2.2011,2.3281,146250.0],["1988-03-09",2.3704,2.6244,2.3704,2.6244,48938.0],["1988-03-10",2.6244,2.709,2.5397,2.709,69938.0],["1988-03-11",2.709,2.709,2.455,2.5397,37875.0],["1988-03-14",2.5397,2.5397,2.455,2.455,3000.0],["1988-03-15",2.455,2.5397,2.455,2.455,6750.0],["1988-03-16",2.455,2.5397,2.3704,2.3704,24750.0],["1988-03-17",2.3704,2.455,2.3704,2.455,32438.0],["1988-03-18",2.455,2.455,2.3704,2.3704,6375.0],["1988-03-21",2.3704,2.3704,2.2857,2.3704,54188.0],["1988-03-22",2.3704,2.3704,2.2857,2.3704,4500.0],["1988-03-23",2.3704,2.455,2.3704,2.455,30750.0],["1988-03-24",2.455,2.455,2.4127,2.4127,6375.0],["1988-03-25",2.4127,2.455,2.3704,2.3704,11625.0],["1988-03-28",2.3704,2.4127,2.3704,2.4127,14250.0],["1988-03-29",2.4127,2.455,2.3704,2.455,13125.0],["1988-03-30",2.455,2.455,2.3704,2.3704,15000.0],["1988-03-31",2.3704,2.4127,2.3704,2.3704,18750.0],["1988-04-04",2.3281,2.3281,2.3281,2.3281,1875.0],["1988-04-05",2.3281,2.3704,2.3281,2.3704,6000.0],["1988-04-06",2.3772,2.3772,2.3772,2.3772,1125.0],["1988-04-07",2.3772,2.4621,2.3347,2.4621,15750.0],["1988-04-08",2.4621,2.547,2.3772,2.5045,32438.0],["1988-04-11",2.5045,2.5045,2.4196,2.4196,13500.0],["1988-04-12",2.4196,2.5045,2.4196,2.5045,10125.0],["1988-04-13",2.5045,2.5894,2.4621,2.5045,56063.0],["1988-04-14",2.5045,2.547,2.4621,2.4621,68438.0],["1988-04-15",2.4621,2.547,2.4621,2.547,3750.0],["1988-04-18",2.547,2.547,2.4196,2.547,8438.0],["1988-04-19",2.547,2.547,2.4196,2.4621,41813.0],["1988-04-20",2.4621,2.547,2.3772,2.3772,7875.0],["1988-04-21",2.3772,2.4621,2.3347,2.3772,18750.0],["1988-04-22",2.3772,2.3772,2.2498,2.2498,36750.0],["1988-04-25",2.2498,2.2923,2.1225,2.2923,69375.0],["1988-04-26",2.2923,2.2923,2.1649,2.2074,92625.0],["1988-04-27",2.2074,2.2074,2.1225,2.2074,39750.0],["1988-04-28",2.2074,2.2074,2.1225,2.1225,75188.0],["1988-04-29",2.1225,2.2923,2.1225,2.2074,74813.0],["1988-05-02",2.2074,2.3772,2.2074,2.3772,9375.0],["1988-05-03",2.3772,2.4621,2.2074,2.4621,3188.0],["1988-05-04",2.4621,2.4621,2.3772,2.3772,3375.0],["1988-05-05",2.2074,2.2074,2.2074,2.2074,2063.0],["1988-05-06",2.2074,2.2074,2.2074,2.2074,1313.0],["1988-05-09",2.2923,2.2923,2.2923,2.2923,2250.0],["1988-05-10",2.3772,2.3772,2.3772,2.3772,4125.0],["1988-05-11",2.4621,2.4621,2.4621,2.4621,563.0],["1988-05-12",2.4621,2.4621,2.4621,2.4621,0.0],["1988-05-13",2.547,2.547,2.547,2.547,188.0],["1988-05-16",2.547,2.547,2.2923,2.2923,1500.0],["1988-05-17",2.3772,2.4621,2.3772,2.3772,11438.0],["1988-05-18",2.3772,2.547,2.3772,2.3772,2438.0],["1988-05-19",2.2923,2.2923,2.2923,2.2923,188.0],["1988-05-20",2.2923,2.2923,2.2923,2.2923,1875.0],["1988-05-23",2.3772,2.547,2.3772,2.4621,28125.0],["1988-05-24",2.4621,2.4621,2.3772,2.4196,5625.0],["1988-05-25",2.4196,2.547,2.3772,2.547,1125.0],["1988-05-26",2.547,2.547,2.3772,2.547,10688.0],["1988-05-27",2.547,2.6319,2.547,2.547,7875.0],["1988-05-31",2.547,2.547,2.547,2.547,0.0],["1988-06-01",2.547,2.547,2.4621,2.547,9000.0],["1988-06-02",2.547,2.6319,2.4621,2.4621,21938.0],["1988-06-03",2.4621,2.547,2.4621,2.547,5625.0],["1988-06-06",2.547,2.547,2.4621,2.4621,12563.0],["1988-06-07",2.4621,2.547,2.4621,2.4621,13500.0],["1988-06-08",2.4621,2.547,2.4621,2.547,28875.0],["1988-06-09",2.547,2.547,2.547,2.547,0.0],["1988-06-10",2.547,2.6319,2.4621,2.6319,46875.0],["1988-06-13",2.6319,2.6319,2.5045,2.6319,84188.0],["1988-06-14",2.6319,2.7168,2.547,2.7168,30000.0],["1988-06-15",2.7168,2.7168,2.547,2.6319,9563.0],["1988-06-16",2.6319,2.7168,2.547,2.547,85500.0],["1988-06-17",2.547,2.7168,2.547,2.5894,39750.0],["1988-06-20",2.547,2.547,2.547,2.547,1875.0],["1988-06-21",2.547,2.547,2.547,2.547,5625.0],["1988-06-22",2.547,2.7168,2.547,2.6743,45375.0],["1988-06-23",2.6743,2.7168,2.6319,2.6319,54750.0],["1988-06-24",2.6319,2.7168,2.6319,2.6319,6188.0],["1988-06-27",2.7168,2.7168,2.7168,2.7168,18750.0],["1988-06-28",2.7168,2.7168,2.6319,2.7168,88500.0],["1988-06-29",2.7168,2.7168,2.6319,2.6319,87750.0],["1988-06-30",2.6319,2.6319,2.6319,2.6319,3938.0],["1988-07-01",2.6319,2.7168,2.6319,2.6319,37500.0],["1988-07-05",2.6319,2.7168,2.6319,2.6319,7688.0],["1988-07-06",2.6387,2.7238,2.6387,2.7238,8813.0],["1988-07-07",2.7238,2.7238,2.6387,2.7238,18938.0],["1988-07-08",2.7238,2.7238,2.6387,2.6387,9188.0],["1988-07-11",2.6387,2.6387,2.6387,2.6387,4313.0],["1988-07-12",2.6387,2.6812,2.6387,2.6812,8813.0],["1988-07-13",2.6812,2.7238,2.5961,2.6387,3938.0],["1988-07-14",2.6387,2.7238,2.6387,2.7238,24938.0],["1988-07-15",2.7238,2.7238,2.6387,2.7238,50625.0],["1988-07-18",2.7238,2.7238,2.6387,2.7238,3938.0],["1988-07-19",2.7238,2.7238,2.6387,2.7238,27000.0],["1988-07-20",2.7238,2.7238,2.6387,2.6387,4125.0],["1988-07-21",2.6387,2.7238,2.6387,2.6387,3750.0],["1988-07-22",2.6387,2.6387,2.6387,2.6387,4313.0],["1988-07-25",2.6812,2.7238,2.6812,2.7238,30188.0],["1988-07-26",2.7238,2.7238,2.6387,2.6387,4688.0],["1988-07-27",2.6387,2.7238,2.6387,2.6387,10500.0],["1988-07-28",2.6387,2.7238,2.6387,2.6387,7688.0],["1988-07-29",2.6387,2.7238,2.6387,2.6387,17063.0],["1988-08-01",2.6387,2.6387,2.6387,2.6387,7313.0],["1988-08-02",2.6387,2.7238,2.6387,2.6812,97875.0],["1988-08-03",2.6812,2.7238,2.6387,2.6812,54563.0],["1988-08-04",2.6812,2.6812,2.6812,2.6812,0.0],["1988-08-05",2.7238,2.7238,2.7238,2.7238,375.0],["1988-08-08",2.6812,2.6812,2.6387,2.6387,5813.0],["1988-08-09",2.6387,2.7238,2.6387,2.6387,8250.0],["1988-08-10",2.6387,2.6387,2.6387,2.6387,2250.0],["1988-08-11",2.6387,2.6387,2.6387,2.6387,36938.0],["1988-08-12",2.6387,2.6387,2.6387,2.6387,27375.0],["1988-08-15",2.5536,2.5536,2.5536,2.5536,8625.0],["1988-08-16",2.5536,2.6387,2.4684,2.4684,7875.0],["1988-08-17",2.4684,2.4684,2.4684,2.4684,563.0],["1988-08-18",2.4684,2.5536,2.4684,2.4684,13125.0],["1988-08-19",2.5536,2.6387,2.5536,2.6387,7500.0],["1988-08-22",2.5536,2.5536,2.4684,2.5536,3188.0],["1988-08-23",2.511,2.511,2.4684,2.511,238500.0],["1988-08-24",2.511,2.6387,2.4684,2.5536,34688.0],["1988-08-25",2.5536,2.5536,2.5536,2.5536,0.0],["1988-08-26",2.4684,2.4684,2.4684,2.4684,375.0],["1988-08-29",2.4684,2.5536,2.2982,2.4684,75938.0],["1988-08-30",2.4684,2.4684,2.4684,2.4684,0.0],["1988-08-31",2.4684,2.5536,2.4684,2.4684,3188.0],["1988-09-01",2.4684,2.4684,2.4684,2.4684,938.0],["1988-09-02",2.4684,2.5536,2.2557,2.5536,87000.0],["1988-09-06",2.3833,2.3833,2.2557,2.3833,107250.0],["1988-09-07",2.3833,2.3833,2.2982,2.3833,27000.0],["1988-09-08",2.3833,2.3833,2.3833,2.3833,0.0],["1988-09-09",2.3833,2.3833,2.2557,2.2557,29438.0],["1988-09-12",2.2557,2.2557,2.2131,2.2131,21750.0],["1988-09-13",2.2131,2.2131,2.2131,2.2131,0.0],["1988-09-14",2.2131,2.2131,2.2131,2.2131,0.0],["1988-09-15",2.2131,2.2982,2.2131,2.2131,7313.0],["1988-09-16",2.2131,2.2982,2.2131,2.2982,6750.0],["1988-09-19",2.2982,2.2982,2.2131,2.2131,1125.0],["1988-09-20",2.2131,2.2982,2.2131,2.2131,4313.0],["1988-09-21",2.2131,2.2131,2.2131,2.2131,0.0],["1988-09-22",2.2131,2.2982,2.2131,2.2131,63750.0],["1988-09-23",2.2131,2.2982,2.2131,2.2982,30000.0],["1988-09-26",2.2982,2.2982,2.2982,2.2982,1875.0],["1988-09-27",2.2131,2.2131,2.128,2.1705,60938.0],["1988-09-28",2.1705,2.2982,2.1705,2.2131,12188.0],["1988-09-29",2.2131,2.2982,2.128,2.2982,4125.0],["1988-09-30",2.2131,2.2131,2.128,2.128,4500.0],["1988-10-03",2.128,2.2982,2.128,2.128,6563.0],["1988-10-04",2.2202,2.2202,2.2202,2.2202,938.0],["1988-10-05",2.3056,2.3056,2.3056,2.3056,375.0],["1988-10-06",2.3056,2.3056,2.2629,2.2629,2813.0],["1988-10-07",2.1348,2.1348,2.1348,2.1348,563.0],["1988-10-10",2.1348,2.3056,2.1348,2.3056,563.0],["1988-10-11",2.3056,2.3056,2.1348,2.3056,9938.0],["1988-10-12",2.1348,2.1348,2.1348,2.1348,563.0],["1988-10-13",2.3056,2.3056,2.3056,2.3056,4875.0],["1988-10-14",2.3056,2.3056,2.2202,2.3056,54750.0],["1988-10-17",2.3056,2.3056,2.1348,2.1348,40313.0],["1988-10-18",2.1348,2.3056,2.1348,2.3056,51188.0],["1988-10-19",2.3056,2.3056,2.1348,2.1348,15563.0],["1988-10-20",2.1348,2.3056,2.1348,2.3056,6188.0],["1988-10-21",2.3056,2.3056,2.3056,2.3056,6375.0],["1988-10-24",2.3056,2.3056,2.1348,2.3056,19500.0],["1988-10-25",2.3056,2.3056,2.2202,2.2202,17813.0],["1988-10-26",2.2202,2.3056,2.2202,2.3056,151500.0],["1988-10-27",2.3056,2.391,2.2202,2.3483,37875.0],["1988-10-28",2.3483,2.391,2.3056,2.391,41250.0],["1988-10-31",2.391,2.391,2.2202,2.2202,3563.0],["1988-11-01",2.391,2.391,2.391,2.391,1875.0],["1988-11-02",2.391,2.391,2.2202,2.3056,7500.0],["1988-11-03",2.3056,2.391,2.3056,2.391,29063.0],["1988-11-04",2.391,2.391,2.3056,2.3056,9000.0],["1988-11-07",2.3056,2.4764,2.3056,2.3056,8813.0],["1988-11-08",2.4764,2.4764,2.4764,2.4764,1313.0],["1988-11-09",2.4764,2.4764,2.3056,2.4764,1875.0],["1988-11-10",2.3056,2.3056,2.3056,2.3056,4688.0],["1988-11-11",2.3056,2.4764,2.3056,2.4764,6563.0],["1988-11-14",2.391,2.391,2.3056,2.391,19313.0],["1988-11-15",2.391,2.4764,2.3056,2.4764,32438.0],["1988-11-16",2.4764,2.4764,2.3483,2.4764,8438.0],["1988-11-17",2.4764,2.5618,2.3056,2.5618,10313.0],["1988-11-18",2.5618,2.5618,2.3483,2.5618,3188.0],["1988-11-21",2.5618,2.5618,2.391,2.391,4500.0],["1988-11-22",2.4764,2.4764,2.4764,2.4764,1875.0],["1988-11-23",2.4764,2.5618,2.391,2.5618,1313.0],["1988-11-25",2.4764,2.4764,2.391,2.4764,6188.0],["1988-11-28",2.391,2.391,2.391,2.391,375.0],["1988-11-29",2.391,2.391,2.391,2.391,0.0],["1988-11-30",2.4337,2.5618,2.4337,2.5618,12563.0],["1988-12-01",2.5618,2.6472,2.391,2.6045,88125.0],["1988-12-02",2.6045,2.7325,2.4764,2.6899,52313.0],["1988-12-05",2.6899,2.7326,2.6472,2.7326,13688.0],["1988-12-06",2.7325,2.8179,2.6899,2.6899,51938.0],["1988-12-07",2.6899,2.8179,2.6472,2.6472,14625.0],["1988-12-08",2.6472,2.7325,2.5618,2.5618,33188.0],["1988-12-09",2.5618,2.5618,2.5618,2.5618,188.0],["1988-12-12",2.5618,2.6899,2.5618,2.6899,563.0],["1988-12-13",2.6899,2.6899,2.5618,2.6899,2438.0],["1988-12-14",2.5618,2.5618,2.5618,2.5618,3188.0],["1988-12-15",2.5618,2.5618,2.5618,2.5618,4688.0],["1988-12-16",2.5618,2.6899,2.5191,2.6045,46875.0],["1988-12-19",2.5618,2.5618,2.391,2.5191,15375.0],["1988-12-20",2.5191,2.5618,2.4764,2.4764,7688.0],["1988-12-21",2.4764,2.5618,2.4764,2.4764,20250.0],["1988-12-22",2.4764,2.6045,2.4764,2.4764,23063.0],["1988-12-23",2.4764,2.4764,2.4764,2.4764,2250.0],["1988-12-27",2.5689,2.6117,2.5689,2.5689,21563.0],["1988-12-28",2.5689,2.6117,2.5689,2.6117,11063.0],["1988-12-29",2.6117,2.7401,2.6117,2.6545,31688.0],["1988-12-30",2.7401,2.9114,2.7401,2.8257,39000.0],["1989-01-03",2.8257,2.9114,2.7401,2.7829,49875.0],["1989-01-04",2.7829,2.9114,2.7401,2.8257,60188.0],["1989-01-05",2.8257,2.997,2.8257,2.9114,43125.0],["1989-01-06",2.9114,3.2539,2.9114,3.0398,97125.0],["1989-01-09",3.0398,3.1683,2.997,2.997,14063.0],["1989-01-10",3.0826,3.1683,3.0826,3.1683,62438.0],["1989-01-11",3.1683,3.1683,3.0826,3.1683,39563.0],["1989-01-12",3.1683,3.1683,3.0826,3.0826,22313.0],["1989-01-13",3.0826,3.1683,2.997,3.0826,96563.0],["1989-01-16",3.0826,3.0826,2.997,3.0826,23813.0],["1989-01-17",3.0826,3.0826,3.0398,3.0826,6188.0],["1989-01-18",3.0826,3.0826,2.997,3.0398,1500.0],["1989-01-19",3.0398,3.0826,2.997,3.0826,9375.0],["1989-01-20",3.0826,3.0826,3.0398,3.0826,7875.0],["1989-01-23",3.0398,3.0398,2.997,3.0398,7500.0],["1989-01-24",3.0398,3.0826,2.997,3.0826,5625.0],["1989-01-25",3.0398,3.0398,2.997,2.997,7125.0],["1989-01-26",2.997,2.997,2.997,2.997,9375.0],["1989-01-27",2.997,3.0826,2.9114,2.997,18563.0],["1989-01-30",2.997,3.0826,2.9114,2.9114,3938.0],["1989-01-31",2.9114,3.0826,2.9114,2.997,4875.0],["1989-02-01",2.9114,2.9114,2.9114,2.9114,3563.0],["1989-02-02",2.9114,2.9542,2.9114,2.9542,39563.0],["1989-02-03",2.9114,2.9114,2.9114,2.9114,3750.0],["1989-02-06",2.9114,2.997,2.8257,2.8257,19500.0],["1989-02-07",2.8257,2.997,2.8257,2.9114,20063.0],["1989-02-08",2.9114,2.9542,2.9114,2.9542,1125.0],["1989-02-09",2.8257,2.8257,2.8257,2.8257,1688.0],["1989-02-10",2.8257,2.997,2.8257,2.8257,5813.0],["1989-02-13",2.8257,2.9114,2.7401,2.9114,14813.0],["1989-02-14",2.7401,2.7401,2.7401,2.7401,2438.0],["1989-02-15",2.7401,2.9114,2.7401,2.9114,3750.0],["1989-02-16",2.9114,2.9114,2.7401,2.9114,46125.0],["1989-02-17",2.9114,2.997,2.9114,2.997,7875.0],["1989-02-21",2.997,2.997,2.8257,2.8257,1313.0],["1989-02-22",2.8257,2.9114,2.8257,2.8257,2063.0],["1989-02-23",2.8257,2.9114,2.7401,2.8257,78750.0],["1989-02-24",2.8257,2.997,2.8257,2.9114,17438.0],["1989-02-27",2.9114,2.9114,2.8257,2.8257,6188.0],["1989-02-28",2.8257,2.9114,2.8257,2.8257,1500.0],["1989-03-01",2.8257,2.9114,2.7401,2.7401,23063.0],["1989-03-02",2.7401,2.9114,2.7401,2.8257,35250.0],["1989-03-03",2.8257,2.8257,2.8257,2.8257,0.0],["1989-03-06",2.9114,2.9114,2.9114,2.9114,2625.0],["1989-03-07",2.9114,2.9114,2.7401,2.9114,8063.0],["1989-03-08",2.9114,2.9114,2.7401,2.9114,21188.0],["1989-03-09",2.9114,2.9114,2.7401,2.9114,7688.0],["1989-03-10",2.9114,2.9114,2.8686,2.8686,3938.0],["1989-03-13",2.9114,2.9114,2.9114,2.9114,1875.0],["1989-03-14",2.9114,2.9114,2.8257,2.9114,39938.0],["1989-03-15",2.9114,2.997,2.9114,2.9114,12188.0],["1989-03-16",2.9114,2.997,2.9114,2.997,48000.0],["1989-03-17",2.997,2.997,2.9114,2.9542,11813.0],["1989-03-20",2.9542,2.997,2.9114,2.9114,3188.0],["1989-03-21",2.9114,2.997,2.9114,2.9114,7688.0],["1989-03-22",2.9114,2.9114,2.9114,2.9114,1125.0],["1989-03-23",2.9114,2.997,2.9114,2.9114,42938.0],["1989-03-27",2.997,2.997,2.997,2.997,1125.0],["1989-03-28",2.997,2.997,2.9114,2.9542,2250.0],["1989-03-29",2.9542,2.997,2.9542,2.9542,1500.0],["1989-03-30",2.9542,2.9542,2.9114,2.9542,13500.0],["1989-03-31",2.9542,2.997,2.9114,2.9542,3938.0],["1989-04-03",2.9542,2.997,2.9114,2.9114,30938.0],["1989-04-04",2.9114,2.997,2.9114,2.997,1500.0],["1989-04-05",2.9609,2.9609,2.918,2.9609,5250.0],["1989-04-06",2.918,2.918,2.918,2.918,1500.0],["1989-04-07",2.918,2.918,2.918,2.918,188.0],["1989-04-10",2.918,3.0039,2.918,3.0039,4688.0],["1989-04-11",3.0039,3.0039,2.918,2.918,4688.0],["1989-04-12",2.918,2.9609,2.918,2.918,6563.0],["1989-04-13",2.918,2.9609,2.918,2.918,1875.0],["1989-04-14",2.918,3.0039,2.918,3.0039,5813.0],["1989-04-17",2.9609,2.9609,2.918,2.918,5063.0],["1989-04-18",2.918,3.0897,2.918,3.0897,40688.0],["1989-04-19",3.0897,3.0897,3.0897,3.0897,3000.0],["1989-04-20",3.0897,3.0897,2.918,2.918,34313.0],["1989-04-21",3.0039,3.0897,3.0039,3.0039,3375.0],["1989-04-24",2.9609,2.9609,2.9609,2.9609,2438.0],["1989-04-25",2.9609,3.1755,2.9609,3.1755,40125.0],["1989-04-26",3.1755,3.1755,3.0468,3.1326,28313.0],["1989-04-27",3.1326,3.1755,3.0468,3.0897,15375.0],["1989-04-28",3.0897,3.1326,3.0468,3.1326,7688.0],["1989-05-01",3.1326,3.1326,3.0468,3.0897,40875.0],["1989-05-02",3.0897,3.0897,3.0468,3.0897,45750.0],["1989-05-03",3.0897,3.1326,3.0468,3.0468,5813.0],["1989-05-04",3.0468,3.1326,3.0468,3.0468,19875.0],["1989-05-05",3.0468,3.1326,3.0468,3.1326,4500.0],["1989-05-08",3.0897,3.0897,3.0468,3.0468,4688.0],["1989-05-09",3.0468,3.0468,3.0468,3.0468,4125.0],["1989-05-10",3.0468,3.1326,3.0468,3.0897,5063.0],["1989-05-11",3.0897,3.1326,3.0468,3.0897,13500.0],["1989-05-12",3.0897,3.0897,3.0468,3.0468,8438.0],["1989-05-15",3.0468,3.0897,3.0468,3.0897,3938.0],["1989-05-16",3.0897,3.0897,3.0468,3.0897,7500.0],["1989-05-17",3.0897,3.0897,3.0468,3.0468,7125.0],["1989-05-18",3.0468,3.0897,3.0468,3.0897,44438.0],["1989-05-19",3.0897,3.0897,3.0468,3.0468,7500.0],["1989-05-22",3.0468,3.0897,3.0468,3.0468,16500.0],["1989-05-23",3.0468,3.0897,3.0468,3.0468,4125.0],["1989-05-24",3.0468,3.0468,3.0468,3.0468,6375.0],["1989-05-25",3.0468,3.0897,3.0468,3.0468,8250.0],["1989-05-26",3.0468,3.0468,3.0468,3.0468,2063.0],["1989-05-30",3.0468,3.0468,3.0468,3.0468,1125.0],["1989-05-31",3.0468,3.0468,3.0468,3.0468,4125.0],["1989-06-01",3.0468,3.0897,3.0039,3.0039,18000.0],["1989-06-02",3.0039,3.0897,3.0039,3.0897,17250.0],["1989-06-05",3.0039,3.0039,2.918,2.918,7875.0],["1989-06-06",2.918,2.918,2.918,2.918,2250.0],["1989-06-07",2.918,3.0897,2.918,3.0897,4500.0],["1989-06-08",2.918,2.918,2.918,2.918,563.0],["1989-06-09",2.918,2.918,2.918,2.918,375.0],["1989-06-12",3.0039,3.0897,3.0039,3.0897,6563.0],["1989-06-13",3.0897,3.0897,2.918,2.918,31313.0],["1989-06-14",2.918,3.0897,2.918,3.0897,1688.0],["1989-06-15",2.918,2.918,2.918,2.918,12750.0],["1989-06-16",2.9609,3.0468,2.9609,2.9609,15750.0],["1989-06-19",2.9609,3.0468,2.918,3.0468,13313.0],["1989-06-20",3.0468,3.0468,2.918,3.0468,36188.0],["1989-06-21",2.9609,2.9609,2.9609,2.9609,1125.0],["1989-06-22",2.9609,3.0039,2.8751,3.0039,42938.0],["1989-06-23",3.0039,3.0039,2.918,3.0039,11063.0],["1989-06-26",3.0039,3.0039,2.918,3.0039,58500.0],["1989-06-27",3.0039,3.0039,2.918,3.0039,15938.0],["1989-06-28",3.0039,3.0039,2.918,2.918,44250.0],["1989-06-29",2.918,3.0039,2.918,3.0039,6563.0],["1989-06-30",3.0039,3.0039,2.8322,2.8322,25125.0],["1989-07-03",2.8322,2.8322,2.8322,2.8322,0.0],["1989-07-05",2.8391,2.8391,2.8391,2.8391,4313.0],["1989-07-06",2.8391,2.8821,2.8391,2.8821,3750.0],["1989-07-07",2.8391,2.8391,2.8391,2.8391,375.0],["1989-07-10",2.8391,3.0112,2.8391,2.8391,3000.0],["1989-07-11",2.8391,3.0112,2.8391,3.0112,71063.0],["1989-07-12",3.0112,3.0112,2.8391,3.0112,1500.0],["1989-07-13",3.0112,3.0112,2.8391,3.0112,563.0],["1989-07-14",3.0112,3.0112,2.8821,3.0112,9563.0],["1989-07-17",2.9681,2.9681,2.9251,2.9251,5250.0],["1989-07-18",2.9251,2.9251,2.9251,2.9251,188.0],["1989-07-19",2.9251,3.0112,2.9251,2.9251,3750.0],["1989-07-20",2.9251,3.0112,2.9251,3.0112,1875.0],["1989-07-21",3.0112,3.0112,2.9251,2.9251,2813.0],["1989-07-24",2.9251,3.0112,2.9251,2.9251,4313.0],["1989-07-25",2.9251,3.0112,2.9251,2.9251,2625.0],["1989-07-26",2.9251,2.9251,2.9251,2.9251,2438.0],["1989-07-27",2.9251,3.0112,2.9251,3.0112,7313.0],["1989-07-28",3.0112,3.0112,2.8391,2.8391,30375.0],["1989-07-31",2.8391,2.8391,2.8391,2.8391,2813.0],["1989-08-01",2.8391,2.9251,2.8391,2.8391,11625.0],["1989-08-02",2.8391,2.8821,2.71,2.71,9375.0],["1989-08-03",2.7531,2.9251,2.7531,2.9251,25313.0],["1989-08-04",2.9251,2.9251,2.7531,2.9251,6000.0],["1989-08-07",2.9251,2.9251,2.7531,2.8391,21375.0],["1989-08-08",2.8391,2.9251,2.7531,2.9251,12563.0],["1989-08-09",2.9251,2.9251,2.7531,2.9251,18750.0],["1989-08-10",2.9251,2.9251,2.7531,2.8391,5813.0],["1989-08-11",2.8391,2.9251,2.7531,2.7531,3375.0],["1989-08-14",2.7531,2.9251,2.7531,2.7531,11063.0],["1989-08-15",2.7531,2.7531,2.7531,2.7531,1125.0],["1989-08-16",2.7531,2.9251,2.7531,2.9251,155438.0],["1989-08-17",2.9251,2.9251,2.7531,2.9251,9000.0],["1989-08-18",2.9251,2.9251,2.7531,2.9251,13500.0],["1989-08-21",2.9251,2.9251,2.7531,2.8821,7125.0],["1989-08-22",2.8821,2.9251,2.7531,2.7531,938.0],["1989-08-23",2.7531,3.0112,2.7531,3.0112,37125.0],["1989-08-24",3.0112,3.0112,2.9251,2.9681,16500.0],["1989-08-25",2.9681,3.0112,2.8391,3.0112,9938.0],["1989-08-28",3.0112,3.0112,2.8391,2.9251,8813.0],["1989-08-29",3.0972,3.1402,3.0972,3.1402,6375.0],["1989-08-30",3.1402,3.1832,2.9681,3.1832,9563.0],["1989-08-31",3.1832,3.1832,3.1832,3.1832,375.0],["1989-09-01",3.1832,3.1832,3.0112,3.1832,4500.0],["1989-09-05",3.1832,3.1832,3.0112,3.0112,2250.0],["1989-09-06",3.0112,3.0112,3.0112,3.0112,0.0],["1989-09-07",3.0112,3.1832,3.0112,3.1832,9750.0],["1989-09-08",3.1832,3.1832,3.0112,3.0972,7688.0],["1989-09-11",3.2262,3.2262,3.2262,3.2262,1125.0],["1989-09-12",3.2262,3.2262,3.0112,3.2262,9000.0],["1989-09-13",3.0112,3.0112,3.0112,3.0112,188.0],["1989-09-14",3.0112,3.0112,3.0112,3.0112,1313.0],["1989-09-15",3.0542,3.2262,3.0542,3.0972,23813.0],["1989-09-18",3.0972,3.2262,3.0972,3.0972,15563.0],["1989-09-19",3.0972,3.1832,3.0972,3.1832,21563.0],["1989-09-20",3.0972,3.0972,3.0972,3.0972,1500.0],["1989-09-21",3.0972,3.1832,3.0972,3.0972,938.0],["1989-09-22",3.0972,3.0972,3.0972,3.0972,2438.0],["1989-09-25",3.0972,3.1832,3.0972,3.0972,60563.0],["1989-09-26",3.0972,3.1832,3.0112,3.1832,2063.0],["1989-09-27",3.0112,3.0112,3.0112,3.0112,5625.0],["1989-09-28",3.0112,3.0972,3.0112,3.0112,6000.0],["1989-09-29",3.0112,3.0112,3.0112,3.0112,1875.0],["1989-10-02",3.0112,3.0542,3.0112,3.0542,8438.0],["1989-10-03",3.0611,3.0611,3.018,3.018,938.0],["1989-10-04",3.018,3.0611,3.018,3.018,9000.0],["1989-10-05",3.018,3.0611,3.018,3.018,5625.0],["1989-10-06",3.018,3.0611,3.018,3.018,2625.0],["1989-10-09",3.018,3.018,3.018,3.018,1500.0],["1989-10-10",3.018,3.0611,3.018,3.0611,59438.0],["1989-10-11",3.0611,3.0611,3.018,3.018,130313.0],["1989-10-12",3.018,3.018,3.018,3.018,750.0],["1989-10-13",2.9317,2.9317,2.9317,2.9317,563.0],["1989-10-16",2.7593,2.7593,2.7593,2.7593,938.0],["1989-10-17",2.8886,2.9317,2.8886,2.9317,208500.0],["1989-10-18",2.9317,2.9317,2.9317,2.9317,0.0],["1989-10-19",2.9317,3.1042,2.9317,2.9317,1313.0],["1989-10-20",2.9317,2.9317,2.9317,2.9317,750.0],["1989-10-23",2.9317,2.9317,2.9317,2.9317,563.0],["1989-10-24",2.9317,2.9317,2.9317,2.9317,938.0],["1989-10-25",2.9317,3.1042,2.9317,2.9317,40125.0],["1989-10-26",2.9317,2.9317,2.9317,2.9317,6000.0],["1989-10-27",2.9317,3.018,2.8455,2.8455,75750.0],["1989-10-30",2.8455,2.8455,2.8455,2.8455,2063.0],["1989-10-31",2.8455,2.8455,2.8455,2.8455,1500.0],["1989-11-01",2.8455,2.8455,2.8455,2.8455,1688.0],["1989-11-02",2.8455,2.8455,2.8455,2.8455,1875.0],["1989-11-03",2.8455,3.018,2.8455,2.8455,938.0],["1989-11-06",2.8455,2.8455,2.8455,2.8455,4500.0],["1989-11-07",2.9317,3.018,2.9317,3.018,51563.0],["1989-11-08",2.9748,2.9748,2.9317,2.9748,14063.0],["1989-11-09",2.9748,3.018,2.9317,2.9748,3750.0],["1989-11-10",2.9317,2.9317,2.9317,2.9317,1500.0],["1989-11-13",2.9317,2.9317,2.9317,2.9317,375.0],["1989-11-14",2.9317,2.9317,2.9317,2.9317,1125.0],["1989-11-15",2.9317,2.9748,2.9317,2.9317,7313.0],["1989-11-16",2.9317,2.9317,2.9317,2.9317,0.0],["1989-11-17",2.9317,2.9317,2.9317,2.9317,0.0],["1989-11-20",2.9317,2.9317,2.9317,2.9317,375.0],["1989-11-21",3.018,3.018,3.018,3.018,2813.0],["1989-11-22",3.018,3.018,3.018,3.018,1313.0],["1989-11-24",3.018,3.018,3.018,3.018,1875.0],["1989-11-27",3.018,3.018,3.018,3.018,1125.0],["1989-11-28",2.9748,2.9748,2.9317,2.9748,17250.0],["1989-11-29",2.9748,3.018,2.9748,3.018,3000.0],["1989-11-30",2.9748,2.9748,2.9317,2.9748,12375.0],["1989-12-01",2.9748,3.018,2.9748,2.9748,9375.0],["1989-12-04",2.9748,3.1042,2.9317,3.1042,4125.0],["1989-12-05",2.9317,2.9317,2.9317,2.9317,5813.0],["1989-12-06",3.1042,3.1042,3.1042,3.1042,188.0],["1989-12-07",2.9317,2.9317,2.9317,2.9317,188.0],["1989-12-08",2.9317,2.9317,2.9317,2.9317,938.0],["1989-12-11",3.1042,3.1042,3.1042,3.1042,938.0],["1989-12-12",3.1042,3.1042,3.1042,3.1042,0.0],["1989-12-13",2.9317,2.9317,2.9317,2.9317,188.0],["1989-12-14",2.9317,3.1042,2.9317,2.9317,4688.0],["1989-12-15",2.9748,2.9748,2.9748,2.9748,3750.0],["1989-12-18",2.9748,3.018,2.9317,3.018,14438.0],["1989-12-19",3.018,3.1042,2.9317,2.9317,6750.0],["1989-12-20",2.9317,2.9317,2.9317,2.9317,1313.0],["1989-12-21",2.9317,3.1042,2.9317,2.9317,6000.0],["1989-12-22",2.9317,2.9317,2.9317,2.9317,188.0],["1989-12-26",2.9386,2.9386,2.9386,2.9386,0.0],["1989-12-27",2.9386,2.9819,2.9386,2.9819,18938.0],["1989-12-28",2.9819,3.1115,2.9386,3.1115,2813.0],["1989-12-29",3.0683,3.0683,2.9386,3.0683,12750.0],["1990-01-02",3.0683,3.1115,2.9386,3.1115,16875.0],["1990-01-03",3.1115,3.1115,2.9386,3.1115,21938.0],["1990-01-04",3.0683,3.0683,2.9386,3.0251,12938.0],["1990-01-05",3.0251,3.0683,2.9819,3.0683,22875.0],["1990-01-08",3.1115,3.1115,3.1115,3.1115,1875.0],["1990-01-09",3.1115,3.1979,3.0251,3.1979,292688.0],["1990-01-10",3.1979,3.1979,3.1115,3.1979,4688.0],["1990-01-11",3.1979,3.1979,3.0251,3.1979,1500.0],["1990-01-12",3.1979,3.1979,3.0251,3.0251,1875.0],["1990-01-15",3.1115,3.1115,3.1115,3.1115,5250.0],["1990-01-16",3.1115,3.1115,3.0683,3.0683,10688.0],["1990-01-17",3.1115,3.1115,3.1115,3.1115,1875.0],["1990-01-18",3.1115,3.1115,3.0251,3.1115,9750.0],["1990-01-19",3.1979,3.1979,3.1979,3.1979,2625.0],["1990-01-22",3.1979,3.1979,3.1979,3.1979,1313.0],["1990-01-23",3.0251,3.0251,3.0251,3.0251,1313.0],["1990-01-24",3.0251,3.1115,3.0251,3.1115,3375.0],["1990-01-25",3.0251,3.0251,3.0251,3.0251,563.0],["1990-01-26",3.0251,3.1115,3.0251,3.0251,12750.0],["1990-01-29",3.0251,3.0251,3.0251,3.0251,3563.0],["1990-01-30",3.0251,3.0251,3.0251,3.0251,4688.0],["1990-01-31",3.0251,3.0251,3.0251,3.0251,188.0],["1990-02-01",3.0251,3.0251,3.0251,3.0251,1875.0],["1990-02-02",3.0251,3.0251,3.0251,3.0251,4500.0],["1990-02-05",3.0251,3.1115,3.0251,3.1115,18000.0],["1990-02-06",3.0683,3.0683,3.0251,3.0683,37500.0],["1990-02-07",3.0683,3.1115,3.0683,3.0683,14813.0],["1990-02-08",3.0683,3.1115,3.0251,3.0251,26250.0],["1990-02-09",3.0251,3.0251,3.0251,3.0251,750.0],["1990-02-12",3.0251,3.0251,2.9386,2.9819,15000.0],["1990-02-13",2.9819,2.9819,2.9386,2.9819,7500.0],["1990-02-14",2.9386,2.9386,2.9386,2.9386,10688.0],["1990-02-15",2.9386,2.9386,2.9386,2.9386,188.0],["1990-02-16",2.9386,2.9386,2.9386,2.9386,1875.0],["1990-02-20",2.9386,3.1115,2.8522,2.9386,18750.0],["1990-02-21",2.9386,3.0251,2.7658,3.0251,2063.0],["1990-02-22",2.7658,2.7658,2.7658,2.7658,3750.0],["1990-02-23",2.7658,2.7658,2.7658,2.7658,0.0],["1990-02-26",2.7658,3.0251,2.7658,3.0251,2438.0],["1990-02-27",3.0251,3.0251,2.7658,2.7658,750.0],["1990-02-28",3.0251,3.0251,3.0251,3.0251,1125.0],["1990-03-01",3.0251,3.0251,3.0251,3.0251,188.0],["1990-03-02",3.0251,3.0251,2.7658,3.0251,26438.0],["1990-03-05",3.0251,3.0251,2.7658,2.7658,6563.0],["1990-03-06",2.7658,3.0251,2.7658,3.0251,116250.0],["1990-03-07",2.9819,2.9819,2.809,2.809,132563.0],["1990-03-08",2.809,2.9386,2.7658,2.8954,100313.0],["1990-03-09",2.8522,2.8522,2.7658,2.8522,4500.0],["1990-03-12",2.8522,2.8522,2.8522,2.8522,0.0],["1990-03-13",2.7658,2.7658,2.7658,2.7658,188.0],["1990-03-14",2.7658,3.0251,2.7658,2.7658,5625.0],["1990-03-15",2.7658,2.7658,2.7658,2.7658,563.0],["1990-03-16",2.7658,3.0251,2.7658,2.7658,1313.0],["1990-03-19",2.7658,2.9819,2.7658,2.8954,19500.0],["1990-03-20",3.0251,3.0251,3.0251,3.0251,1875.0],["1990-03-21",3.0251,3.0251,3.0251,3.0251,0.0],["1990-03-22",2.7658,2.7658,2.7658,2.7658,188.0],["1990-03-23",2.7658,2.7658,2.7658,2.7658,0.0],["1990-03-26",2.7658,3.0251,2.7658,3.0251,8438.0],["1990-03-27",3.0251,3.0251,2.9386,3.0251,1875.0],["1990-03-28",2.8522,3.0251,2.8522,2.8522,21938.0],["1990-03-29",2.8522,3.0251,2.8522,2.8522,2813.0],["1990-03-30",2.8522,2.9386,2.8522,2.9386,4875.0],["1990-04-02",2.9386,2.9386,2.9386,2.9386,0.0],["1990-04-03",2.8522,2.8522,2.8522,2.8522,1125.0],["1990-04-04",2.8592,3.0324,2.8592,2.8592,15188.0],["1990-04-05",2.9458,2.9458,2.9458,2.9458,1875.0],["1990-04-06",2.8592,2.9458,2.8592,2.8592,80063.0],["1990-04-09",2.8592,2.8592,2.8592,2.8592,188.0],["1990-04-10",2.8591,2.9458,2.8591,2.9458,10313.0],["1990-04-11",2.9458,2.9458,2.9458,2.9458,0.0],["1990-04-12",2.8592,2.8592,2.8592,2.8592,375.0],["1990-04-16",2.8592,2.9458,2.8592,2.8592,5250.0],["1990-04-17",2.8592,2.8592,2.8592,2.8592,2813.0],["1990-04-18",2.8592,2.8592,2.8592,2.8592,5625.0],["1990-04-19",2.7725,2.9458,2.7725,2.9458,563.0],["1990-04-20",2.7725,2.7725,2.7725,2.7725,4688.0],["1990-04-23",2.7725,2.7725,2.7725,2.7725,750.0],["1990-04-24",2.7725,2.7725,2.7725,2.7725,563.0],["1990-04-25",2.8591,2.9458,2.7725,2.7725,10875.0],["1990-04-26",2.7725,2.7725,2.7725,2.7725,0.0],["1990-04-27",2.7725,2.7725,2.7725,2.7725,0.0],["1990-04-30",2.8158,2.8158,2.7725,2.7725,6750.0],["1990-05-01",2.7725,2.7725,2.5992,2.7725,4500.0],["1990-05-02",2.5992,2.7725,2.5992,2.7725,1125.0],["1990-05-03",2.5992,2.7725,2.5992,2.5992,19125.0],["1990-05-04",2.7725,2.7725,2.7725,2.7725,1875.0],["1990-05-07",2.7725,2.7725,2.7725,2.7725,2625.0],["1990-05-08",2.7725,2.7725,2.7725,2.7725,0.0],["1990-05-09",2.6425,2.6859,2.6425,2.6859,7688.0],["1990-05-10",2.7292,2.7292,2.7292,2.7292,2813.0],["1990-05-11",2.5992,2.6859,2.5992,2.5992,55688.0],["1990-05-14",2.5992,2.5992,2.5992,2.5992,0.0],["1990-05-15",2.5992,2.5992,2.5992,2.5992,0.0],["1990-05-16",2.5992,2.7725,2.5992,2.7725,17813.0],["1990-05-17",2.7725,2.7725,2.7725,2.7725,0.0],["1990-05-18",2.8158,2.8592,2.5992,2.8592,4313.0],["1990-05-21",2.8592,2.8592,2.8592,2.8592,0.0],["1990-05-22",2.6425,2.7725,2.6425,2.7725,4125.0],["1990-05-23",2.5992,2.8592,2.5992,2.8592,2250.0],["1990-05-24",2.8592,2.8592,2.6859,2.8592,6375.0],["1990-05-25",2.8592,2.8592,2.8592,2.8592,375.0],["1990-05-29",2.8592,2.8592,2.8592,2.8592,0.0],["1990-05-30",2.7725,2.8592,2.7725,2.8592,25875.0],["1990-05-31",2.6859,2.6859,2.6859,2.6859,2813.0],["1990-06-01",2.8591,2.8591,2.6859,2.6859,3000.0],["1990-06-04",2.8592,2.8592,2.6859,2.8592,4875.0],["1990-06-05",2.7725,2.8592,2.7725,2.8592,6375.0],["1990-06-06",2.7725,2.8592,2.7725,2.8592,37500.0],["1990-06-07",2.9458,2.9458,2.7725,2.9458,1500.0],["1990-06-08",2.7725,2.7725,2.7725,2.7725,188.0],["1990-06-11",2.9458,2.9458,2.7725,2.7725,6938.0],["1990-06-12",2.9458,2.9458,2.7725,2.7725,5063.0],["1990-06-13",2.7725,2.9458,2.7725,2.9458,9000.0],["1990-06-14",2.9458,2.9458,2.8158,2.8158,16875.0],["1990-06-15",2.7725,3.0324,2.7725,3.0324,34125.0],["1990-06-18",2.9025,2.9458,2.8591,2.9458,40500.0],["1990-06-19",2.9458,2.9458,2.8591,2.9458,15750.0],["1990-06-20",2.8158,2.9458,2.8158,2.9025,28125.0],["1990-06-21",3.0324,3.0324,2.8591,3.0324,98250.0],["1990-06-22",3.0758,3.2057,3.0324,3.2057,43125.0],["1990-06-25",3.2057,3.2057,3.1191,3.1191,3938.0],["1990-06-26",2.9458,3.1191,2.9458,3.1191,13688.0],["1990-06-27",3.0324,3.2057,3.0324,3.1191,38625.0],["1990-06-28",3.2057,3.2057,3.2057,3.2057,2250.0],["1990-06-29",3.0324,3.2057,3.0324,3.2057,2813.0],["1990-07-02",3.2057,3.2057,3.0324,3.0324,1500.0],["1990-07-03",3.0418,3.1287,3.0418,3.1287,1500.0],["1990-07-05",3.0418,3.1287,3.0418,3.1287,7500.0],["1990-07-06",3.1287,3.1287,3.1287,3.1287,5438.0],["1990-07-09",3.1287,3.1287,3.1287,3.1287,2063.0],["1990-07-10",3.0418,3.0418,3.0418,3.0418,7125.0],["1990-07-11",2.9549,3.2156,2.9549,3.2156,6938.0],["1990-07-12",3.2156,3.2156,3.2156,3.2156,7125.0],["1990-07-13",3.2156,3.2156,3.2156,3.2156,2813.0],["1990-07-16",3.0418,3.1722,3.0418,3.1722,40125.0],["1990-07-17",3.2156,3.2156,3.0418,3.0418,7125.0],["1990-07-18",3.0418,3.0418,3.0418,3.0418,375.0],["1990-07-19",3.0418,3.0418,3.0418,3.0418,11813.0],["1990-07-20",3.0418,3.1287,3.0418,3.1287,8063.0],["1990-07-23",3.0418,3.0853,3.0418,3.0853,18938.0],["1990-07-24",3.0418,3.0418,3.0418,3.0418,3750.0],["1990-07-25",2.868,3.0418,2.868,2.868,4500.0],["1990-07-26",3.0418,3.0418,2.868,2.868,1875.0],["1990-07-27",3.0418,3.0418,3.0418,3.0418,188.0],["1990-07-30",3.0418,3.0418,3.0418,3.0418,1313.0],["1990-07-31",2.868,2.9115,2.868,2.9115,18563.0],["1990-08-01",2.868,2.868,2.868,2.868,7875.0],["1990-08-02",2.7811,2.9549,2.7811,2.9115,25688.0],["1990-08-03",2.868,2.868,2.7811,2.7811,48563.0],["1990-08-06",2.7811,2.7811,2.6942,2.7376,4688.0],["1990-08-07",2.7376,2.7376,2.6942,2.7376,14063.0],["1990-08-08",2.6942,2.7376,2.6942,2.7376,28125.0],["1990-08-09",2.868,2.868,2.868,2.868,938.0],["1990-08-10",2.868,2.868,2.868,2.868,750.0],["1990-08-13",2.6073,2.868,2.6073,2.6073,4688.0],["1990-08-14",2.6073,2.6073,2.6073,2.6073,0.0],["1990-08-15",2.6073,2.6073,2.6073,2.6073,0.0],["1990-08-16",2.6942,2.6942,2.6942,2.6942,7500.0],["1990-08-17",2.9549,2.9549,2.9549,2.9549,375.0],["1990-08-20",2.9549,2.9549,2.9549,2.9549,0.0],["1990-08-21",2.6073,2.6507,2.6073,2.6073,18563.0],["1990-08-22",2.6942,2.6942,2.6942,2.6942,4688.0],["1990-08-23",2.6073,2.7811,2.4335,2.6942,17250.0],["1990-08-24",2.6942,2.6942,2.6942,2.6942,0.0],["1990-08-27",2.6942,2.6942,2.6942,2.6942,0.0],["1990-08-28",2.6942,2.6942,2.4335,2.4335,5625.0],["1990-08-29",2.6942,2.6942,2.6073,2.6073,26438.0],["1990-08-30",2.6942,2.6942,2.6942,2.6942,13500.0],["1990-08-31",2.6942,2.6942,2.6073,2.6942,8813.0],["1990-09-04",2.6942,2.6942,2.6942,2.6942,0.0],["1990-09-05",2.6942,2.6942,2.6942,2.6942,6938.0],["1990-09-06",2.5204,2.7811,2.5204,2.7811,10125.0],["1990-09-07",2.6507,2.7811,2.6507,2.7811,5625.0],["1990-09-10",2.7811,2.7811,2.7811,2.7811,7125.0],["1990-09-11",2.7811,2.7811,2.6942,2.6942,6563.0],["1990-09-12",2.6942,2.6942,2.6942,2.6942,375.0],["1990-09-13",2.5204,2.5204,2.5204,2.5204,2063.0],["1990-09-14",2.6942,2.6942,2.6942,2.6942,1688.0],["1990-09-17",2.6073,2.6073,2.6073,2.6073,9375.0],["1990-09-18",2.6073,2.6073,2.6073,2.6073,0.0],["1990-09-19",2.6073,2.6073,2.5204,2.5204,47813.0],["1990-09-20",2.6073,2.6073,2.6073,2.6073,1313.0],["1990-09-21",2.6073,2.6073,2.5204,2.5638,9375.0],["1990-09-24",2.6073,2.6073,2.6073,2.6073,188.0],["1990-09-25",2.6073,2.6073,2.6073,2.6073,5250.0],["1990-09-26",2.6167,2.6167,2.5295,2.6167,6188.0],["1990-09-27",2.6167,2.6167,2.5295,2.5295,10500.0],["1990-09-28",2.5295,2.5295,2.5295,2.5295,563.0],["1990-10-01",2.6167,2.6167,2.5295,2.5295,12000.0],["1990-10-02",2.5295,2.5731,2.5295,2.5731,13313.0],["1990-10-03",2.5295,2.5295,2.5295,2.5295,1875.0],["1990-10-04",2.5295,2.5295,2.5295,2.5295,1875.0],["1990-10-05",2.5295,2.5295,2.5295,2.5295,0.0],["1990-10-08",2.5295,2.6167,2.5295,2.6167,1875.0],["1990-10-09",2.6167,2.6167,2.6167,2.6167,3188.0],["1990-10-10",2.5731,2.5731,2.5731,2.5731,2063.0],["1990-10-11",2.5295,2.5295,2.5295,2.5295,8438.0],["1990-10-12",2.5295,2.5295,2.5295,2.5295,0.0],["1990-10-15",2.4422,2.4422,2.4422,2.4422,563.0],["1990-10-16",2.4422,2.4422,2.4422,2.4422,0.0],["1990-10-17",2.6167,2.6167,2.6167,2.6167,188.0],["1990-10-18",2.6167,2.6167,2.6167,2.6167,0.0],["1990-10-19",2.4422,2.4422,2.4422,2.4422,938.0],["1990-10-22",2.2678,2.2678,2.2678,2.2678,9375.0],["1990-10-23",2.355,2.4422,2.355,2.4422,15000.0],["1990-10-24",2.2678,2.2678,2.2678,2.2678,1875.0],["1990-10-25",2.2678,2.2678,2.2678,2.2678,0.0],["1990-10-26",2.4422,2.4422,2.4422,2.4422,3750.0],["1990-10-29",2.4422,2.4422,2.4422,2.4422,0.0],["1990-10-30",2.2678,2.3114,2.2678,2.3114,11250.0],["1990-10-31",2.3114,2.3114,2.3114,2.3114,1313.0],["1990-11-01",2.3114,2.3114,2.3114,2.3114,0.0],["1990-11-02",2.1806,2.1806,2.1806,2.1806,375.0],["1990-11-05",2.1806,2.1806,2.1806,2.1806,0.0],["1990-11-06",2.1806,2.1806,2.1806,2.1806,1125.0],["1990-11-07",2.1806,2.4422,2.1806,2.4422,1313.0],["1990-11-08",2.2242,2.4422,2.2242,2.4422,18000.0],["1990-11-09",2.2678,2.4422,2.2678,2.4422,7875.0],["1990-11-12",2.4422,2.4422,2.4422,2.4422,0.0],["1990-11-13",2.1806,2.2678,2.1806,2.2678,5063.0],["1990-11-14",2.2678,2.2678,2.2678,2.2678,0.0],["1990-11-15",2.2678,2.2678,2.2678,2.2678,0.0],["1990-11-16",2.1806,2.4422,2.1806,2.4422,2063.0],["1990-11-19",2.1806,2.1806,2.1806,2.1806,188.0],["1990-11-20",2.4422,2.4422,2.355,2.355,3188.0],["1990-11-21",2.4422,2.4422,2.1806,2.1806,9750.0],["1990-11-23",2.4422,2.4422,2.4422,2.4422,3375.0],["1990-11-26",2.2678,2.2678,2.2678,2.2678,3000.0],["1990-11-27",2.2678,2.4422,2.2678,2.4422,2438.0],["1990-11-28",2.2678,2.2678,2.2678,2.2678,2250.0],["1990-11-29",2.2678,2.4422,2.2678,2.4422,2813.0],["1990-11-30",2.4422,2.4422,2.2678,2.4422,10688.0],["1990-12-03",2.2678,2.4422,2.2678,2.4422,7313.0],["1990-12-04",2.4422,2.4422,2.4422,2.4422,12188.0],["1990-12-05",2.4422,2.5295,2.4422,2.5295,75375.0],["1990-12-06",2.6167,2.6167,2.4422,2.6167,18188.0],["1990-12-07",2.6167,2.7911,2.6167,2.6167,15938.0],["1990-12-10",2.6167,2.7911,2.6167,2.7911,5063.0],["1990-12-11",2.7039,2.7911,2.7039,2.7911,1688.0],["1990-12-12",2.7911,2.7911,2.7039,2.7039,23438.0],["1990-12-13",2.8784,2.8784,2.7039,2.7039,13125.0],["1990-12-14",2.8784,2.8784,2.7039,2.7039,8250.0],["1990-12-17",2.7911,2.8784,2.6603,2.6603,28688.0],["1990-12-18",2.6167,2.7911,2.6167,2.7911,3000.0],["1990-12-19",2.8006,2.8006,2.8006,2.8006,5063.0],["1990-12-20",2.7131,2.8006,2.6256,2.8006,8438.0],["1990-12-21",2.7131,2.8006,2.6256,2.8006,23438.0],["1990-12-24",2.8006,2.8006,2.6256,2.6256,2063.0],["1990-12-26",2.7131,2.8881,2.7131,2.8881,3750.0],["1990-12-27",2.7131,2.8881,2.7131,2.7131,8250.0],["1990-12-28",2.8006,2.8006,2.7131,2.7131,10688.0],["1990-12-31",2.8881,2.8881,2.8881,2.8881,3750.0],["1991-01-02",2.8881,2.8881,2.7131,2.7131,39938.0],["1991-01-03",2.6256,2.6256,2.6256,2.6256,1313.0],["1991-01-04",2.8006,2.8006,2.8006,2.8006,3750.0],["1991-01-07",2.8006,2.8006,2.6256,2.8006,14063.0],["1991-01-08",2.8006,2.8006,2.8006,2.8006,3563.0],["1991-01-09",2.7131,2.8006,2.7131,2.7131,14625.0],["1991-01-10",2.6256,2.6256,2.5818,2.5818,3375.0],["1991-01-11",2.7131,2.7131,2.538,2.6693,15938.0],["1991-01-14",2.538,2.8006,2.538,2.538,9000.0],["1991-01-15",2.6256,2.6256,2.363,2.538,25125.0],["1991-01-16",2.538,2.538,2.538,2.538,0.0],["1991-01-17",2.6256,2.6256,2.6256,2.6256,2625.0],["1991-01-18",2.4505,2.4505,2.4505,2.4505,188.0],["1991-01-21",2.538,2.538,2.538,2.538,1313.0],["1991-01-22",2.538,2.538,2.538,2.538,2250.0],["1991-01-23",2.538,2.538,2.538,2.538,0.0],["1991-01-24",2.538,2.538,2.538,2.538,938.0],["1991-01-25",2.538,2.6256,2.538,2.6256,2250.0],["1991-01-28",2.538,2.538,2.538,2.538,188.0],["1991-01-29",2.538,2.6256,2.4943,2.6256,41625.0],["1991-01-30",2.6256,2.6256,2.4505,2.4505,26438.0],["1991-01-31",2.6256,2.6256,2.4505,2.4505,106875.0],["1991-02-01",2.6256,2.6256,2.4505,2.5818,40875.0],["1991-02-04",2.538,2.6256,2.4505,2.4505,21750.0],["1991-02-05",2.6256,2.6256,2.4505,2.6256,36188.0],["1991-02-06",2.6256,2.6256,2.4505,2.4505,32813.0],["1991-02-07",2.6256,2.6256,2.4505,2.6256,11438.0],["1991-02-08",2.6256,2.7131,2.4505,2.7131,82125.0],["1991-02-11",2.6256,2.8006,2.6256,2.8006,22125.0],["1991-02-12",2.7131,2.8881,2.7131,2.8881,24563.0],["1991-02-13",2.8881,2.8881,2.7131,2.8006,19313.0],["1991-02-14",2.8006,2.9756,2.8006,2.9756,4875.0],["1991-02-15",2.8881,3.0631,2.8881,2.9756,25313.0],["1991-02-19",3.0631,3.1507,2.8881,2.9756,14063.0],["1991-02-20",2.8881,3.0631,2.8881,3.0631,27188.0],["1991-02-21",2.8881,3.1507,2.8881,3.1507,2063.0],["1991-02-22",3.1507,3.1507,2.8881,2.8881,3563.0],["1991-02-25",3.1507,3.1507,2.9756,3.1507,5250.0],["1991-02-26",3.1507,3.1507,2.9756,3.0631,28500.0],["1991-02-27",2.8881,2.8881,2.8881,2.8881,563.0],["1991-02-28",2.8881,3.0631,2.8006,2.9756,30375.0],["1991-03-01",3.0631,3.0631,2.8006,2.8006,3938.0],["1991-03-04",2.8006,3.0631,2.8006,3.0631,750.0],["1991-03-05",2.8006,3.0194,2.8006,2.8881,4125.0],["1991-03-06",2.8006,3.0631,2.8006,2.8006,7125.0],["1991-03-07",3.0631,3.0631,2.8881,3.0631,8625.0],["1991-03-08",2.8881,2.9756,2.8881,2.9756,3188.0],["1991-03-11",3.0631,3.0631,2.8881,2.9756,9000.0],["1991-03-12",2.9756,2.9756,2.9756,2.9756,0.0],["1991-03-13",2.8006,2.9756,2.8006,2.9756,5813.0],["1991-03-14",2.8006,2.9319,2.8006,2.8006,2813.0],["1991-03-15",2.8006,2.8006,2.8006,2.8006,375.0],["1991-03-18",2.8006,2.8006,2.8006,2.8006,1875.0],["1991-03-19",2.8881,2.9756,2.8006,2.8006,14250.0],["1991-03-20",2.8006,2.8006,2.8006,2.8006,0.0],["1991-03-21",2.8881,2.9756,2.8881,2.9756,3563.0],["1991-03-22",2.8006,2.8444,2.7131,2.7131,11813.0],["1991-03-25",2.7131,2.9756,2.7131,2.9756,2063.0],["1991-03-26",2.7217,2.9851,2.7217,2.7217,3938.0],["1991-03-27",2.8534,2.9851,2.8095,2.9851,3375.0],["1991-03-28",2.7217,2.9851,2.7217,2.8095,20625.0],["1991-04-01",2.8095,2.9851,2.8095,2.8095,3563.0],["1991-04-02",2.8095,2.8095,2.8095,2.8095,2438.0],["1991-04-03",2.8095,2.8095,2.8095,2.8095,0.0],["1991-04-04",2.8095,2.8095,2.8095,2.8095,938.0],["1991-04-05",2.9851,2.9851,2.8095,2.8973,10500.0],["1991-04-08",2.7217,2.9851,2.7217,2.8095,3188.0],["1991-04-09",2.8095,2.8095,2.8095,2.8095,0.0],["1991-04-10",2.7217,2.8534,2.7217,2.8534,12938.0],["1991-04-11",2.8973,2.8973,2.8095,2.8095,2438.0],["1991-04-12",2.8534,2.8973,2.8534,2.8973,21563.0],["1991-04-15",2.8973,2.8973,2.7217,2.7217,16313.0],["1991-04-16",2.7217,2.9851,2.7217,2.9851,19875.0],["1991-04-17",2.8973,3.0729,2.8095,2.8095,7875.0],["1991-04-18",3.0729,3.0729,2.8973,3.029,28125.0],["1991-04-19",3.0729,3.2485,2.9851,3.2485,590063.0],["1991-04-22",3.3363,3.3363,3.0729,3.1607,39188.0],["1991-04-23",3.0729,3.0729,3.0729,3.0729,563.0],["1991-04-24",3.0729,3.0729,3.0729,3.0729,750.0],["1991-04-25",3.0729,3.0729,3.0729,3.0729,3000.0],["1991-04-26",3.0729,3.0729,3.0729,3.0729,0.0],["1991-04-29",3.1607,3.4241,3.1607,3.2485,22313.0],["1991-04-30",3.1607,3.1607,3.1607,3.1607,3750.0],["1991-05-01",3.2485,3.5119,3.2485,3.2485,16688.0],["1991-05-02",3.1607,3.2924,3.1607,3.2046,6563.0],["1991-05-03",3.2485,3.2485,3.2485,3.2485,1875.0],["1991-05-06",3.2485,3.2485,3.2485,3.2485,1125.0],["1991-05-07",3.2485,3.2485,3.2485,3.2485,2438.0],["1991-05-08",3.2485,3.2485,3.2485,3.2485,14250.0],["1991-05-09",3.4241,3.4241,3.4241,3.4241,938.0],["1991-05-10",3.2485,3.2485,3.2485,3.2485,2063.0],["1991-05-13",3.4241,3.4241,3.3363,3.3363,2813.0],["1991-05-14",3.3363,3.3363,3.2485,3.2485,5625.0],["1991-05-15",3.2485,3.2485,3.1607,3.2485,11438.0],["1991-05-16",3.0729,3.0729,3.0729,3.0729,188.0],["1991-05-17",3.0729,3.0729,3.0729,3.0729,3750.0],["1991-05-20",3.0729,3.0729,3.0729,3.0729,0.0],["1991-05-21",3.2485,3.2485,3.2485,3.2485,375.0],["1991-05-22",3.2485,3.2485,3.0729,3.0729,9750.0],["1991-05-23",3.2046,3.2046,2.9851,3.1168,32250.0],["1991-05-24",2.9851,2.9851,2.9851,2.9851,5625.0],["1991-05-28",2.9851,3.0729,2.8095,3.0729,13313.0],["1991-05-29",3.0729,3.0729,2.8095,3.0729,17063.0],["1991-05-30",2.9851,3.0729,2.8973,3.029,19313.0],["1991-05-31",3.0729,3.0729,3.0729,3.0729,1688.0],["1991-06-03",2.9851,3.0729,2.9851,3.0729,375.0],["1991-06-04",3.0729,3.0729,2.8973,2.8973,4125.0],["1991-06-05",2.8973,2.9412,2.8973,2.9412,7313.0],["1991-06-06",3.0729,3.0729,2.9851,2.9851,3375.0],["1991-06-07",2.8973,2.8973,2.8973,2.8973,188.0],["1991-06-10",2.9851,3.0729,2.8973,3.0729,1875.0],["1991-06-11",2.9851,3.029,2.9851,3.029,5625.0],["1991-06-12",3.1607,3.1607,3.1607,3.1607,750.0],["1991-06-13",2.9412,3.2046,2.9412,3.1607,168188.0],["1991-06-14",3.2485,3.2485,3.0729,3.0729,3750.0],["1991-06-17",3.3363,3.5119,3.1607,3.3363,57375.0],["1991-06-18",3.5119,3.6875,3.4241,3.4241,45563.0],["1991-06-19",3.4241,3.6875,3.4241,3.6875,14625.0],["1991-06-20",3.5119,3.6875,3.5119,3.5119,12188.0],["1991-06-21",3.6875,3.6875,3.5119,3.5119,5625.0],["1991-06-24",3.5119,3.5997,3.5119,3.5119,9375.0],["1991-06-25",3.5119,3.5997,3.5119,3.5119,14625.0],["1991-06-26",3.5225,3.6105,3.5225,3.6105,7125.0],["1991-06-27",3.6105,3.6105,3.6105,3.6105,0.0],["1991-06-28",3.4344,3.5225,3.4344,3.5225,3563.0],["1991-07-01",3.4344,3.6105,3.4344,3.5665,9750.0],["1991-07-02",3.5225,3.6105,3.5225,3.6105,6563.0],["1991-07-03",3.5225,3.5225,3.5225,3.5225,375.0],["1991-07-05",3.5225,3.5225,3.5225,3.5225,0.0],["1991-07-08",3.5225,3.5225,3.5225,3.5225,2625.0],["1991-07-09",3.5225,3.6105,3.5225,3.5225,24938.0],["1991-07-10",3.5225,3.5225,3.5225,3.5225,2438.0],["1991-07-11",3.5225,3.6986,3.5225,3.5225,5625.0],["1991-07-12",3.6105,3.6105,3.5225,3.5225,12938.0],["1991-07-15",3.6105,3.6986,3.6105,3.6986,8625.0],["1991-07-16",3.6986,3.6986,3.6986,3.6986,375.0],["1991-07-17",3.4344,3.4344,3.4344,3.4344,563.0],["1991-07-18",3.5225,3.5225,3.4344,3.4344,4688.0],["1991-07-19",3.4344,3.4344,3.4344,3.4344,938.0],["1991-07-22",3.6986,3.6986,3.5225,3.5225,4125.0],["1991-07-23",3.5225,3.5225,3.5225,3.5225,3750.0],["1991-07-24",3.5225,3.5225,3.5225,3.5225,1875.0],["1991-07-25",3.5225,3.5665,3.5225,3.5665,20625.0],["1991-07-26",3.5665,3.5665,3.5665,3.5665,0.0],["1991-07-29",3.4344,3.5225,3.4344,3.5225,2813.0],["1991-07-30",3.6105,3.6105,3.4344,3.6105,3000.0],["1991-07-31",3.5225,3.6105,3.4344,3.4344,9375.0],["1991-08-01",3.5225,3.6105,3.5225,3.6105,13500.0],["1991-08-02",3.4344,3.6105,3.4344,3.5225,9563.0],["1991-08-05",3.5225,3.5225,3.5225,3.5225,0.0],["1991-08-06",3.5225,3.5225,3.5225,3.5225,0.0],["1991-08-07",3.5225,3.5225,3.5225,3.5225,0.0],["1991-08-08",3.5225,3.5225,3.5225,3.5225,0.0],["1991-08-09",3.4344,3.5225,3.4344,3.4344,2250.0],["1991-08-12",3.4344,3.4344,3.4344,3.4344,1500.0],["1991-08-13",3.4344,3.5225,3.4344,3.5225,19875.0],["1991-08-14",3.5225,3.5225,3.5225,3.5225,1313.0],["1991-08-15",3.5225,3.5225,3.5225,3.5225,0.0],["1991-08-16",3.5225,3.5225,3.2583,3.2583,13500.0],["1991-08-19",3.0822,3.0822,3.0822,3.0822,938.0],["1991-08-20",3.1702,3.1702,3.1702,3.1702,1875.0],["1991-08-21",3.3463,3.3463,3.3463,3.3463,1875.0],["1991-08-22",3.3463,3.3904,3.3463,3.3904,7688.0],["1991-08-23",3.2583,3.2583,3.2583,3.2583,375.0],["1991-08-26",3.2583,3.2583,3.2583,3.2583,0.0],["1991-08-27",3.2583,3.2583,3.2583,3.2583,0.0],["1991-08-28",3.3463,3.3463,3.2583,3.2583,2625.0],["1991-08-29",3.2583,3.2583,3.2583,3.2583,563.0],["1991-08-30",3.4344,3.4344,3.3904,3.3904,7500.0],["1991-09-03",3.4344,3.5225,3.2583,3.4784,7688.0],["1991-09-04",3.5225,3.6105,3.5225,3.6105,15750.0],["1991-09-05",3.3463,3.6105,3.3463,3.6105,2813.0],["1991-09-06",3.6105,3.6105,3.3463,3.6105,6750.0],["1991-09-09",3.6105,3.6105,3.6105,3.6105,0.0],["1991-09-10",3.3463,3.6105,3.3463,3.6105,4125.0],["1991-09-11",3.6105,3.6105,3.6105,3.6105,938.0],["1991-09-12",3.3463,3.6105,3.3463,3.3463,750.0],["1991-09-13",3.3463,3.3463,3.3463,3.3463,0.0],["1991-09-16",3.3463,3.3463,3.3463,3.3463,3750.0],["1991-09-17",3.3463,3.3463,3.3463,3.3463,0.0],["1991-09-18",3.4784,3.6105,3.4784,3.6105,4875.0],["1991-09-19",3.6105,3.6105,3.6105,3.6105,0.0],["1991-09-20",3.6105,3.6105,3.6105,3.6105,938.0],["1991-09-23",3.4344,3.6105,3.3463,3.6105,54938.0],["1991-09-24",3.6105,3.6105,3.6105,3.6105,1313.0],["1991-09-25",3.4445,3.5328,3.3562,3.3562,12563.0],["1991-09-26",3.3562,3.3562,3.3562,3.3562,188.0],["1991-09-27",3.3562,3.6211,3.3562,3.6211,938.0],["1991-09-30",3.5328,3.5328,3.3562,3.5328,60938.0],["1991-10-01",3.3562,3.4886,3.3562,3.4886,33750.0],["1991-10-02",3.3562,3.3562,3.3562,3.3562,1688.0],["1991-10-03",3.4445,3.4445,3.4445,3.4445,938.0],["1991-10-04",3.6211,3.6211,3.3562,3.3562,1875.0],["1991-10-07",3.4886,3.5328,3.4886,3.5328,11438.0],["1991-10-08",3.5328,3.6211,3.5328,3.6211,11438.0],["1991-10-09",3.4445,3.4445,3.3562,3.3562,3375.0],["1991-10-10",3.5328,3.5328,3.3562,3.4886,21938.0],["1991-10-11",3.5328,3.5328,3.4445,3.5328,16500.0],["1991-10-14",3.4886,3.6211,3.3562,3.5328,23250.0],["1991-10-15",3.4445,3.577,3.4445,3.4886,9938.0],["1991-10-16",3.6211,3.6211,3.4445,3.6211,8813.0],["1991-10-17",3.577,3.577,3.4445,3.4445,3563.0],["1991-10-18",3.4445,3.6211,3.4445,3.6211,1688.0],["1991-10-21",3.4445,3.6211,3.4445,3.4445,14625.0],["1991-10-22",3.4445,3.5328,3.4445,3.4445,20813.0],["1991-10-23",3.4445,3.5328,3.4445,3.5328,9750.0],["1991-10-24",3.4886,3.5328,3.4445,3.5328,37500.0],["1991-10-25",3.6211,3.6211,3.6211,3.6211,1125.0],["1991-10-28",3.6211,3.6211,3.6211,3.6211,0.0],["1991-10-29",3.6211,3.6211,3.6211,3.6211,563.0],["1991-10-30",3.4445,3.4445,3.4445,3.4445,375.0],["1991-10-31",3.4445,3.4445,3.4445,3.4445,0.0],["1991-11-01",3.4445,3.5328,3.4445,3.5328,3563.0],["1991-11-04",3.4445,3.6211,3.4445,3.4445,2625.0],["1991-11-05",3.4445,3.4445,3.4445,3.4445,0.0],["1991-11-06",3.4445,3.4445,3.4445,3.4445,375.0],["1991-11-07",3.4445,3.5328,3.4445,3.4445,6000.0],["1991-11-08",3.4886,3.5328,3.4886,3.5328,5625.0],["1991-11-11",3.5328,3.5328,3.5328,3.5328,0.0],["1991-11-12",3.4445,3.5328,3.4445,3.4886,48563.0],["1991-11-13",3.6211,3.6211,3.4445,3.4445,4500.0],["1991-11-14",3.4445,3.7094,3.4445,3.7094,59813.0],["1991-11-15",3.6211,3.7978,3.6211,3.6211,46125.0],["1991-11-18",3.6211,3.6211,3.6211,3.6211,188.0],["1991-11-19",3.7978,3.7978,3.6211,3.6211,4313.0],["1991-11-20",3.6211,3.6211,3.6211,3.6211,375.0],["1991-11-21",3.6211,3.7978,3.6211,3.6211,12938.0],["1991-11-22",3.6211,3.7536,3.6211,3.7536,18375.0],["1991-11-25",3.7094,3.7536,3.7094,3.7536,93750.0],["1991-11-26",3.7978,3.7978,3.6211,3.6211,4500.0],["1991-11-27",3.7094,3.7536,3.6211,3.7536,41438.0],["1991-11-29",3.7536,3.7536,3.7536,3.7536,0.0],["1991-12-02",3.7536,3.7536,3.7536,3.7536,0.0],["1991-12-03",3.6211,3.7094,3.6211,3.6211,3188.0],["1991-12-04",3.6211,3.6211,3.6211,3.6211,0.0],["1991-12-05",3.6211,3.6211,3.6211,3.6211,9375.0],["1991-12-06",3.6211,3.7094,3.6211,3.6653,26250.0],["1991-12-09",3.8861,3.8861,3.6211,3.7094,7500.0],["1991-12-10",3.7094,3.7094,3.7094,3.7094,11625.0],["1991-12-11",3.8861,3.8861,3.8861,3.8861,3000.0],["1991-12-12",3.6211,3.6211,3.6211,3.6211,938.0],["1991-12-13",3.6211,3.8861,3.6211,3.6653,124125.0],["1991-12-16",3.6211,3.7094,3.6211,3.7094,22125.0],["1991-12-17",3.6653,3.6653,3.6653,3.6653,2625.0],["1991-12-18",3.6211,3.6211,3.6211,3.6211,938.0],["1991-12-19",3.6211,3.8419,3.6211,3.8419,96750.0],["1991-12-20",3.8419,3.8419,3.8419,3.8419,0.0],["1991-12-23",3.6211,3.8861,3.6211,3.7978,4125.0],["1991-12-24",3.897,3.897,3.897,3.897,188.0],["1991-12-26",3.7641,3.897,3.6313,3.6313,4125.0],["1991-12-27",3.897,3.897,3.8084,3.8084,14063.0],["1991-12-30",4.0741,4.0741,3.8084,3.8084,6938.0],["1991-12-31",3.8084,4.1627,3.8084,4.1627,74063.0],["1992-01-02",3.897,4.0298,3.897,3.897,18938.0],["1992-01-03",3.897,3.897,3.897,3.897,6375.0],["1992-01-06",3.897,3.9412,3.897,3.897,5250.0],["1992-01-07",3.897,4.1627,3.897,3.897,18000.0],["1992-01-08",3.897,4.2512,3.897,4.0741,39000.0],["1992-01-09",4.0741,4.2512,4.0741,4.0741,60563.0],["1992-01-10",4.0741,4.1627,4.0741,4.0741,12188.0],["1992-01-13",4.0741,4.2512,4.0741,4.2512,16313.0],["1992-01-14",4.2512,4.2512,4.0741,4.2512,21938.0],["1992-01-15",4.1627,4.4284,4.1627,4.4284,7313.0],["1992-01-16",4.1627,4.1627,4.1627,4.1627,1688.0],["1992-01-17",4.0741,4.0741,4.0741,4.0741,1875.0],["1992-01-20",4.0741,4.0741,4.0741,4.0741,4313.0],["1992-01-21",4.0741,4.2512,4.0741,4.2512,5250.0],["1992-01-22",4.2512,4.2512,4.2512,4.2512,0.0],["1992-01-23",4.0741,4.0741,4.0741,4.0741,1125.0],["1992-01-24",4.0741,4.0741,4.0741,4.0741,0.0],["1992-01-27",4.0741,4.0741,4.0741,4.0741,0.0],["1992-01-28",4.0741,4.2069,4.0741,4.2069,4875.0],["1992-01-29",4.2069,4.2069,4.2069,4.2069,0.0],["1992-01-30",4.0741,4.0741,4.0741,4.0741,188.0],["1992-01-31",4.0741,4.0741,4.0741,4.0741,1875.0],["1992-02-03",4.1627,4.4284,4.1627,4.4284,1688.0],["1992-02-04",4.4284,4.4284,4.4284,4.4284,0.0],["1992-02-05",4.4284,4.4284,4.4284,4.4284,0.0],["1992-02-06",4.0741,4.0741,4.0741,4.0741,188.0],["1992-02-07",4.0741,4.0741,4.0741,4.0741,1125.0],["1992-02-10",4.0741,4.0741,4.0741,4.0741,5250.0],["1992-02-11",4.0741,4.0741,4.0741,4.0741,0.0],["1992-02-12",4.1627,4.1627,4.1627,4.1627,188.0],["1992-02-13",4.2512,4.4284,4.2512,4.4284,75938.0],["1992-02-14",4.4284,4.6941,4.4284,4.5169,30750.0],["1992-02-18",4.6941,4.7826,4.6055,4.6055,44438.0],["1992-02-19",4.6941,4.7383,4.6941,4.7383,27750.0],["1992-02-20",4.6941,4.8269,4.6941,4.7826,20063.0],["1992-02-21",4.6941,4.6941,4.6941,4.6941,1875.0],["1992-02-24",4.7383,4.7383,4.6941,4.6941,21000.0],["1992-02-25",4.6055,4.6055,4.6055,4.6055,3750.0],["1992-02-26",4.6055,4.6055,4.6055,4.6055,1875.0],["1992-02-27",4.6055,4.6941,4.6055,4.6941,27938.0],["1992-02-28",4.7826,4.7826,4.6055,4.7826,4688.0],["1992-03-02",4.6055,4.7826,4.6055,4.7826,11813.0],["1992-03-03",4.6055,4.6055,4.6055,4.6055,188.0],["1992-03-04",4.6055,4.7826,4.6055,4.7826,159750.0],["1992-03-05",4.5169,4.5169,4.5169,4.5169,1875.0],["1992-03-06",4.5169,4.5169,4.5169,4.5169,375.0],["1992-03-09",4.5169,4.5169,4.5169,4.5169,0.0],["1992-03-10",4.5169,4.5169,4.5169,4.5169,8063.0],["1992-03-11",4.5169,4.5169,4.5169,4.5169,1875.0],["1992-03-12",4.5169,4.5169,4.5169,4.5169,375.0],["1992-03-13",4.6055,4.6055,4.6055,4.6055,1313.0],["1992-03-16",4.6055,4.7826,4.6055,4.6055,5625.0],["1992-03-17",4.6498,4.6498,4.6055,4.6055,18938.0],["1992-03-18",4.6055,4.6055,4.6055,4.6055,3000.0],["1992-03-19",4.6055,4.7826,4.6055,4.7826,2438.0],["1992-03-20",4.7826,4.7826,4.6055,4.7826,1125.0],["1992-03-23",4.7826,4.7826,4.7826,4.7826,0.0],["1992-03-24",4.7826,4.7826,4.7826,4.7826,0.0],["1992-03-25",4.6158,4.6158,4.6158,4.6158,375.0],["1992-03-26",4.6158,4.6158,4.6158,4.6158,2250.0],["1992-03-27",4.7045,4.7933,4.527,4.527,42188.0],["1992-03-30",4.7045,4.7045,4.527,4.7045,14250.0],["1992-03-31",4.7045,4.7045,4.7045,4.7045,4500.0],["1992-04-01",4.7045,4.7045,4.6158,4.7045,15000.0],["1992-04-02",4.527,4.7045,4.527,4.527,21750.0],["1992-04-03",4.527,4.527,4.527,4.527,938.0],["1992-04-06",4.527,4.527,4.527,4.527,0.0],["1992-04-07",4.7045,4.7045,4.7045,4.7045,5813.0],["1992-04-08",4.4382,4.4382,4.4382,4.4382,188.0],["1992-04-09",4.4382,4.4382,4.4382,4.4382,1125.0],["1992-04-10",4.4382,4.4382,4.4382,4.4382,0.0],["1992-04-13",4.527,4.527,4.527,4.527,375.0],["1992-04-14",4.527,4.527,4.527,4.527,0.0],["1992-04-15",4.527,4.6158,4.527,4.6158,3750.0],["1992-04-16",4.527,4.527,4.527,4.527,375.0],["1992-04-20",4.527,4.527,4.527,4.527,5625.0],["1992-04-21",4.527,4.6157,4.527,4.527,26063.0],["1992-04-22",4.527,4.527,4.527,4.527,0.0],["1992-04-23",4.6158,4.6158,4.6158,4.6158,188.0],["1992-04-24",4.527,4.7045,4.527,4.6158,16688.0],["1992-04-27",4.7045,4.7045,4.7045,4.7045,188.0],["1992-04-28",4.527,4.527,4.527,4.527,938.0],["1992-04-29",4.527,4.527,4.527,4.527,1875.0],["1992-04-30",4.527,4.527,4.527,4.527,0.0],["1992-05-01",4.4382,4.527,4.4382,4.527,12563.0],["1992-05-04",4.527,4.527,4.527,4.527,0.0],["1992-05-05",4.527,4.527,4.527,4.527,15938.0],["1992-05-06",4.6157,4.6157,4.527,4.527,4875.0],["1992-05-07",4.3495,4.3495,4.3495,4.3495,375.0],["1992-05-08",4.527,4.527,4.527,4.527,5625.0],["1992-05-11",4.4382,4.4382,4.4382,4.4382,563.0],["1992-05-12",4.3495,4.3495,4.2607,4.2607,25125.0],["1992-05-13",4.3495,4.3495,4.1719,4.1719,2625.0],["1992-05-14",4.1719,4.1719,4.1719,4.1719,2250.0],["1992-05-15",4.0832,4.3495,4.0832,4.3495,4688.0],["1992-05-18",4.0832,4.0832,4.0832,4.0832,2813.0],["1992-05-19",4.0832,4.0832,4.0832,4.0832,0.0],["1992-05-20",4.1275,4.1275,4.0832,4.0832,27188.0],["1992-05-21",4.0832,4.2607,4.0832,4.2607,8250.0],["1992-05-22",4.2607,4.2607,4.2607,4.2607,0.0],["1992-05-26",4.0832,4.0832,4.0832,4.0832,938.0],["1992-05-27",4.0832,4.0832,4.0832,4.0832,0.0],["1992-05-28",4.0832,4.0832,4.0832,4.0832,0.0],["1992-05-29",4.2607,4.3495,4.2607,4.3495,1500.0],["1992-06-01",4.2607,4.2607,4.2607,4.2607,4875.0],["1992-06-02",4.1275,4.1719,4.1275,4.1719,3750.0],["1992-06-03",4.1719,4.1719,4.1719,4.1719,0.0],["1992-06-04",4.0832,4.0832,4.0832,4.0832,563.0],["1992-06-05",4.0832,4.0832,3.9944,3.9944,17625.0],["1992-06-08",4.1719,4.1719,4.0388,4.1719,4125.0],["1992-06-09",3.9056,3.9056,3.9056,3.9056,3938.0],["1992-06-10",3.9056,3.9056,3.9056,3.9056,188.0],["1992-06-11",3.9056,3.9056,3.9056,3.9056,0.0],["1992-06-12",3.9056,4.0832,3.6393,3.9056,21563.0],["1992-06-15",3.9056,3.9056,3.9056,3.9056,3375.0],["1992-06-16",3.6393,3.6393,3.6393,3.6393,13125.0],["1992-06-17",3.9056,3.9056,3.7281,3.7281,4313.0],["1992-06-18",3.9056,3.9056,3.7281,3.7281,14063.0],["1992-06-19",3.9056,3.9056,3.7281,3.7281,6563.0],["1992-06-22",3.7281,3.7281,3.5506,3.5506,5813.0],["1992-06-23",3.7281,3.7281,3.7281,3.7281,3563.0],["1992-06-24",3.5642,3.5642,3.5642,3.5642,5438.0],["1992-06-25",3.5642,3.7424,3.475,3.475,18938.0],["1992-06-26",3.475,3.475,3.475,3.475,0.0],["1992-06-29",3.7424,3.7424,3.4751,3.7424,90375.0],["1992-06-30",3.7424,3.7424,3.4751,3.7424,1500.0],["1992-07-01",3.7424,3.7424,3.475,3.475,15188.0],["1992-07-02",3.7424,3.7424,3.5642,3.7424,17625.0],["1992-07-06",3.6533,3.7424,3.6533,3.7424,3563.0],["1992-07-07",3.7424,3.7424,3.6533,3.6533,6563.0],["1992-07-08",3.7424,3.7424,3.7424,3.7424,750.0],["1992-07-09",3.7424,3.7424,3.7424,3.7424,563.0],["1992-07-10",3.6533,3.6533,3.475,3.475,4688.0],["1992-07-13",3.7424,3.7424,3.7424,3.7424,563.0],["1992-07-14",3.7424,3.7424,3.7424,3.7424,0.0],["1992-07-15",2.8513,2.8513,2.8513,2.8513,0.0],["1992-07-16",2.9404,2.9404,2.9404,2.9404,563.0],["1992-07-17",2.8513,3.0295,2.8513,3.0295,12563.0],["1992-07-20",2.8068,2.8513,2.7622,2.7622,45938.0],["1992-07-21",2.8513,2.8513,2.8513,2.8513,2813.0],["1992-07-22",2.9404,2.9404,2.9404,2.9404,2063.0],["1992-07-23",3.0295,3.0295,2.9404,3.0295,1500.0],["1992-07-24",2.8513,2.8513,2.8513,2.8513,17813.0],["1992-07-27",2.7622,2.7622,2.7622,2.7622,563.0],["1992-07-28",2.9404,2.9404,2.9404,2.9404,188.0],["1992-07-29",2.9404,2.9404,2.9404,2.9404,4688.0],["1992-07-30",2.8513,2.9404,2.8513,2.9404,5625.0],["1992-07-31",2.8068,2.8513,2.8068,2.8513,44813.0],["1992-08-03",2.9404,2.9404,2.9404,2.9404,1500.0],["1992-08-04",2.9404,2.9404,2.9404,2.9404,5625.0],["1992-08-05",2.9404,2.9404,2.9404,2.9404,0.0],["1992-08-06",2.9404,2.9404,2.9404,2.9404,188.0],["1992-08-07",2.9404,2.9404,2.9404,2.9404,0.0],["1992-08-10",2.7622,2.7622,2.7622,2.7622,188.0],["1992-08-11",2.7622,2.7622,2.7622,2.7622,0.0],["1992-08-12",2.7622,2.8068,2.7622,2.8068,5250.0],["1992-08-13",2.8068,2.8068,2.8068,2.8068,0.0],["1992-08-14",2.7622,2.7622,2.7622,2.7622,375.0],["1992-08-17",2.8513,2.8513,2.7622,2.7622,7125.0],["1992-08-18",2.9404,2.9404,2.9404,2.9404,1875.0],["1992-08-19",2.9404,2.9404,2.7622,2.7622,4875.0],["1992-08-20",2.7622,2.7622,2.7622,2.7622,0.0],["1992-08-21",2.7622,2.7622,2.7622,2.7622,0.0],["1992-08-24",2.7622,2.7622,2.7622,2.7622,0.0],["1992-08-25",2.9404,2.9404,2.9404,2.9404,9000.0],["1992-08-26",2.8513,2.9404,2.8513,2.9404,6563.0],["1992-08-27",2.7622,2.7622,2.7622,2.7622,2250.0],["1992-08-28",2.8513,2.8513,2.8068,2.8068,3188.0],["1992-08-31",2.8513,2.8513,2.7622,2.7622,5250.0],["1992-09-01",2.7622,2.9404,2.7622,2.9404,2625.0],["1992-09-02",2.8513,2.9404,2.7622,2.9404,31313.0],["1992-09-03",2.7622,2.7622,2.7622,2.7622,2438.0],["1992-09-04",2.7622,2.8959,2.7622,2.8959,5625.0],["1992-09-08",2.8513,2.8959,2.8513,2.8959,10500.0],["1992-09-09",2.7622,2.7622,2.7622,2.7622,938.0],["1992-09-10",2.8513,2.8513,2.8513,2.8513,1125.0],["1992-09-11",2.8513,2.8513,2.8513,2.8513,0.0],["1992-09-14",2.8513,2.9404,2.7622,2.7622,118313.0],["1992-09-15",2.9404,2.9404,2.7622,2.8068,22500.0],["1992-09-16",2.9404,2.9404,2.9404,2.9404,3188.0],["1992-09-17",2.7622,2.9404,2.7622,2.8068,4500.0],["1992-09-18",2.9404,3.0295,2.8513,3.0295,15750.0],["1992-09-21",2.9404,3.0295,2.8513,2.9404,55500.0],["1992-09-22",3.0295,3.0295,2.8513,2.8959,14813.0],["1992-09-23",3.0408,3.0408,3.0408,3.0408,2625.0],["1992-09-24",2.8619,3.0408,2.8619,2.9066,46313.0],["1992-09-25",2.9513,2.9513,2.9513,2.9513,563.0],["1992-09-28",2.9513,2.9513,2.9513,2.9513,0.0],["1992-09-29",3.0408,3.0408,2.9513,2.9513,9750.0],["1992-09-30",2.8619,2.9513,2.8619,2.9513,71438.0],["1992-10-01",2.9513,2.9513,2.8619,2.9513,28688.0],["1992-10-02",2.8619,3.0408,2.8619,2.8619,94313.0],["1992-10-05",2.9513,2.9513,2.8619,2.8619,3000.0],["1992-10-06",2.9513,2.9513,2.8619,2.9513,14250.0],["1992-10-07",2.9513,2.9513,2.8172,2.8172,13125.0],["1992-10-08",2.7725,2.9513,2.7725,2.9513,30938.0],["1992-10-09",2.9513,2.9513,2.7725,2.8619,23813.0],["1992-10-12",2.7725,2.7725,2.7725,2.7725,2438.0],["1992-10-13",2.8619,2.9513,2.7725,2.7725,26438.0],["1992-10-14",2.8619,2.8619,2.7277,2.7725,12188.0],["1992-10-15",2.8619,2.8619,2.683,2.683,2063.0],["1992-10-16",2.7725,2.7725,2.7277,2.7277,6563.0],["1992-10-19",2.7277,2.8619,2.683,2.8619,3000.0],["1992-10-20",2.683,2.683,2.5042,2.5489,473438.0],["1992-10-21",2.5936,2.683,2.5042,2.683,21000.0],["1992-10-22",2.5042,2.7725,2.5042,2.7725,7875.0],["1992-10-23",2.683,2.683,2.5042,2.5489,12375.0],["1992-10-26",2.683,2.683,2.5936,2.5936,5625.0],["1992-10-27",2.7725,2.7725,2.5042,2.5042,375.0],["1992-10-28",2.683,2.683,2.5042,2.5489,11625.0],["1992-10-29",2.7725,2.7725,2.7725,2.7725,188.0],["1992-10-30",2.7725,2.7725,2.7725,2.7725,0.0],["1992-11-02",2.5936,2.5936,2.5489,2.5936,5813.0],["1992-11-03",2.5936,2.5936,2.5936,2.5936,0.0],["1992-11-04",2.5936,2.5936,2.5936,2.5936,0.0],["1992-11-05",2.5936,2.5936,2.5936,2.5936,0.0],["1992-11-06",2.4147,2.5936,2.4147,2.5936,9000.0],["1992-11-09",2.5936,2.7725,2.5936,2.7725,10688.0],["1992-11-10",2.5936,2.683,2.4147,2.683,18750.0],["1992-11-11",2.683,2.683,2.5042,2.683,15563.0],["1992-11-12",2.5042,2.5042,2.5042,2.5042,188.0],["1992-11-13",2.5042,2.7725,2.5042,2.7725,23063.0],["1992-11-16",2.5042,2.5042,2.5042,2.5042,563.0],["1992-11-17",2.7725,2.7725,2.6383,2.7725,18188.0],["1992-11-18",2.7725,2.7725,2.5042,2.5936,20438.0],["1992-11-19",2.6383,2.6383,2.6383,2.6383,5438.0],["1992-11-20",2.7725,2.7725,2.7725,2.7725,4313.0],["1992-11-23",2.7725,2.7725,2.7725,2.7725,0.0],["1992-11-24",2.6383,2.6383,2.6383,2.6383,2438.0],["1992-11-25",2.7725,2.7725,2.7725,2.7725,5625.0],["1992-11-27",2.7725,2.7725,2.7725,2.7725,3750.0],["1992-11-30",2.683,2.683,2.5042,2.5489,25313.0],["1992-12-01",2.5489,2.5489,2.4594,2.5042,44438.0],["1992-12-02",2.683,2.683,2.5042,2.5042,5625.0],["1992-12-03",2.683,2.683,2.683,2.683,375.0],["1992-12-04",2.683,2.683,2.4147,2.683,5813.0],["1992-12-07",2.683,2.683,2.5042,2.5042,9375.0],["1992-12-08",2.5042,2.5042,2.5042,2.5042,0.0],["1992-12-09",2.5042,2.683,2.5042,2.6383,30563.0],["1992-12-10",2.683,2.683,2.5042,2.5042,6375.0],["1992-12-11",2.5489,2.7725,2.5042,2.683,63188.0],["1992-12-14",2.7725,3.0408,2.7725,2.8619,27563.0],["1992-12-15",3.0408,3.0408,3.0408,3.0408,2438.0],["1992-12-16",3.0408,3.0408,3.0408,3.0408,0.0],["1992-12-17",2.7725,2.8619,2.7725,2.8619,5625.0],["1992-12-18",2.7725,3.0408,2.7725,3.0408,5625.0],["1992-12-21",2.8619,3.0408,2.8619,2.996,57188.0],["1992-12-22",2.9171,2.9619,2.9171,2.9619,26625.0],["1992-12-23",2.7824,2.8273,2.7824,2.8273,9938.0],["1992-12-24",2.8273,2.8273,2.8273,2.8273,0.0],["1992-12-28",3.0517,3.0517,3.0517,3.0517,188.0],["1992-12-29",2.8273,2.9619,2.8273,2.8273,29438.0],["1992-12-30",2.7824,2.7824,2.7824,2.7824,375.0],["1992-12-31",2.8722,3.1414,2.8722,3.1414,8813.0],["1993-01-04",2.9619,3.1414,2.8722,3.1414,10313.0],["1993-01-05",2.8722,3.1414,2.8722,3.0517,24188.0],["1993-01-06",3.0517,3.0517,3.0517,3.0517,0.0],["1993-01-07",3.321,3.321,3.0517,3.1414,4313.0],["1993-01-08",3.0517,3.0517,3.0517,3.0517,375.0],["1993-01-11",3.321,3.321,3.0517,3.321,4313.0],["1993-01-12",3.321,3.321,3.321,3.321,0.0],["1993-01-13",3.321,3.321,3.321,3.321,0.0],["1993-01-14",3.0517,3.0517,3.0517,3.0517,4875.0],["1993-01-15",3.321,3.321,3.321,3.321,1313.0],["1993-01-18",3.0517,3.0517,3.0517,3.0517,4313.0],["1993-01-19",3.0517,3.0517,3.0517,3.0517,0.0],["1993-01-20",3.0517,3.0517,3.0517,3.0517,750.0],["1993-01-21",3.0517,3.1414,3.0517,3.0517,3375.0],["1993-01-22",3.0517,3.0517,3.0517,3.0517,0.0],["1993-01-25",3.2312,3.2312,3.0517,3.1414,19875.0],["1993-01-26",3.321,3.321,3.1414,3.1414,8250.0],["1993-01-27",3.2312,3.321,3.1414,3.2312,22688.0],["1993-01-28",3.1414,3.1414,3.1414,3.1414,3188.0],["1993-01-29",3.1414,3.1414,3.1414,3.1414,0.0],["1993-02-01",3.2312,3.321,3.1414,3.321,36750.0],["1993-02-02",3.321,3.321,3.1414,3.321,50813.0],["1993-02-03",3.1414,3.3658,3.1414,3.2312,34500.0],["1993-02-04",3.5005,3.68,3.2312,3.6351,157313.0],["1993-02-05",3.5902,3.68,3.5005,3.5005,61125.0],["1993-02-08",3.5005,3.7697,3.5005,3.5902,15000.0],["1993-02-09",3.5902,3.68,3.5902,3.5902,48750.0],["1993-02-10",3.5902,3.5902,3.5902,3.5902,6375.0],["1993-02-11",3.5902,3.68,3.5902,3.68,23625.0],["1993-02-12",3.5902,3.7697,3.5902,3.7697,26625.0],["1993-02-16",3.68,3.7697,3.68,3.68,26625.0],["1993-02-17",3.68,3.7697,3.68,3.7249,26813.0],["1993-02-18",3.8595,3.8595,3.68,3.68,1688.0],["1993-02-19",3.68,3.68,3.68,3.68,0.0],["1993-02-22",3.68,3.68,3.68,3.68,4688.0],["1993-02-23",3.68,3.8595,3.68,3.8595,938.0],["1993-02-24",3.7697,3.7697,3.7697,3.7697,1875.0],["1993-02-25",3.8595,3.8595,3.8146,3.8146,37500.0],["1993-02-26",3.7697,3.7697,3.7697,3.7697,28125.0],["1993-03-01",3.7249,3.7249,3.68,3.68,563.0],["1993-03-02",3.7697,3.7697,3.68,3.68,28688.0],["1993-03-03",3.7697,3.7697,3.68,3.68,50625.0],["1993-03-04",3.9492,3.9492,3.5902,3.5902,36375.0],["1993-03-05",3.5902,3.5902,3.5453,3.5453,19500.0],["1993-03-08",3.5453,3.5453,3.5453,3.5453,0.0],["1993-03-09",3.5902,3.5902,3.5902,3.5902,10313.0],["1993-03-10",3.5902,3.5902,3.5902,3.5902,0.0],["1993-03-11",3.5902,3.68,3.5902,3.5902,49500.0],["1993-03-12",3.5902,3.6351,3.5902,3.6351,24375.0],["1993-03-15",3.7249,3.7697,3.6351,3.6351,245625.0],["1993-03-16",3.5902,3.7249,3.5902,3.5902,8813.0],["1993-03-17",3.7249,3.7697,3.7249,3.7697,29250.0],["1993-03-18",3.7697,4.1288,3.7697,3.8595,67313.0],["1993-03-19",3.9492,4.039,3.9492,3.9941,15000.0],["1993-03-22",4.039,4.039,3.8595,3.9044,6563.0],["1993-03-23",4.039,4.3083,4.039,4.3083,74250.0],["1993-03-24",4.2291,4.3191,4.2291,4.3191,1875.0],["1993-03-25",4.1391,4.499,4.1391,4.3191,491625.0],["1993-03-26",4.3191,4.499,4.3191,4.409,44250.0],["1993-03-29",4.499,4.499,4.3191,4.3191,3375.0],["1993-03-30",4.3191,4.589,4.3191,4.589,95438.0],["1993-03-31",4.589,4.679,4.409,4.499,12000.0],["1993-04-01",4.499,4.589,4.499,4.589,11813.0],["1993-04-02",4.409,4.589,4.3191,4.589,27750.0],["1993-04-05",4.3191,4.499,4.3191,4.3191,105563.0],["1993-04-06",4.409,4.499,4.3191,4.3191,114375.0],["1993-04-07",4.3641,4.3641,4.2291,4.2291,9563.0],["1993-04-08",4.3641,4.409,4.2291,4.409,26625.0],["1993-04-12",4.3191,4.3191,4.3191,4.3191,2813.0],["1993-04-13",4.3191,4.3641,4.3191,4.3191,8063.0],["1993-04-14",4.409,4.409,4.409,4.409,5625.0],["1993-04-15",4.499,4.499,4.3191,4.3191,32625.0],["1993-04-16",4.589,4.679,4.3641,4.679,26063.0],["1993-04-19",4.679,4.769,4.679,4.679,13125.0],["1993-04-20",4.679,4.859,4.679,4.679,10875.0],["1993-04-21",4.679,4.769,4.679,4.769,4125.0],["1993-04-22",4.769,4.769,4.769,4.769,0.0],["1993-04-23",4.8589,4.8589,4.8589,4.8589,3750.0],["1993-04-26",4.679,4.9039,4.679,4.679,95250.0],["1993-04-27",4.679,4.814,4.679,4.679,23438.0],["1993-04-28",4.9489,4.9489,4.679,4.769,9000.0],["1993-04-29",4.9039,4.9039,4.769,4.814,71250.0],["1993-04-30",4.769,4.8589,4.769,4.8589,13313.0],["1993-05-03",4.9489,4.9489,4.679,4.679,6750.0],["1993-05-04",4.859,4.859,4.679,4.679,3188.0],["1993-05-05",4.769,4.769,4.769,4.769,4688.0],["1993-05-06",4.679,4.9039,4.679,4.769,147938.0],["1993-05-07",4.769,4.9489,4.679,4.9039,27188.0],["1993-05-10",4.679,4.679,4.679,4.679,2813.0],["1993-05-11",4.679,4.769,4.679,4.679,61875.0],["1993-05-12",4.679,4.679,4.679,4.679,23813.0],["1993-05-13",4.589,4.679,4.589,4.634,63938.0],["1993-05-14",4.589,4.8589,4.589,4.724,8625.0],["1993-05-17",4.8589,4.8589,4.589,4.589,14063.0],["1993-05-18",4.589,4.724,4.589,4.589,7500.0],["1993-05-19",4.589,4.589,4.589,4.589,2063.0],["1993-05-20",4.8589,4.8589,4.589,4.589,68625.0],["1993-05-21",4.679,4.814,4.634,4.634,6563.0],["1993-05-24",4.634,4.634,4.634,4.634,2438.0],["1993-05-25",4.859,5.2189,4.859,4.9489,45000.0],["1993-05-26",4.8589,4.8589,4.8589,4.8589,188.0],["1993-05-27",5.1289,5.1289,4.8589,4.8589,32250.0],["1993-05-28",4.8589,5.1289,4.8589,5.1289,2438.0],["1993-06-01",5.1289,5.1289,4.8589,4.8589,1313.0],["1993-06-02",5.1289,5.1289,5.1289,5.1289,750.0],["1993-06-03",5.1289,5.6688,5.0389,5.5338,371625.0],["1993-06-04",5.6688,5.8487,5.4888,5.6688,80813.0],["1993-06-07",5.6688,5.8487,5.5788,5.5788,76125.0],["1993-06-08",5.5788,5.8487,5.3988,5.3988,56438.0],["1993-06-09",5.6688,5.6688,5.6688,5.6688,1500.0],["1993-06-10",5.3988,5.6688,5.3988,5.3988,6938.0],["1993-06-11",5.3988,5.6688,5.3988,5.3988,19500.0],["1993-06-14",5.4438,5.4438,5.3988,5.3988,3750.0],["1993-06-15",5.6688,5.8487,5.3988,5.7138,140813.0],["1993-06-16",5.7588,5.7588,5.3089,5.3538,69375.0],["1993-06-17",5.3089,5.4888,5.1289,5.1289,110250.0],["1993-06-18",5.1289,5.3988,5.1289,5.3089,8250.0],["1993-06-21",5.3089,5.3089,5.0389,5.1289,102563.0],["1993-06-22",5.2189,5.3089,5.0389,5.2189,117938.0],["1993-06-23",5.0518,5.3224,5.0518,5.2322,42938.0],["1993-06-24",5.3224,5.4126,5.142,5.2773,113063.0],["1993-06-25",5.4126,5.4126,5.1871,5.2773,49688.0],["1993-06-28",5.4126,5.4126,5.142,5.142,17438.0],["1993-06-29",5.4126,5.4126,5.4126,5.4126,7500.0],["1993-06-30",5.3224,5.4126,5.0518,5.0518,91313.0],["1993-07-01",5.1871,5.2322,4.9616,4.9616,80250.0],["1993-07-02",4.7812,4.8714,4.7812,4.8714,28500.0],["1993-07-06",4.8714,4.9616,4.7812,4.9616,11813.0],["1993-07-07",4.9616,4.9616,4.8714,4.9616,32063.0],["1993-07-08",4.9616,5.0518,4.8714,4.8714,61688.0],["1993-07-09",5.0518,5.142,4.8714,4.8714,40688.0],["1993-07-12",5.142,5.142,4.9616,5.142,10500.0],["1993-07-13",5.142,5.2773,5.0518,5.1871,72938.0],["1993-07-14",5.4126,5.4126,5.1871,5.2999,71100.0],["1993-07-15",5.4126,5.4126,5.1871,5.4126,450.0],["1993-07-16",5.1871,5.4126,5.1871,5.4126,21750.0],["1993-07-19",5.4126,5.4126,5.2999,5.3563,48000.0],["1993-07-20",5.4126,5.4126,5.2999,5.3563,43950.0],["1993-07-21",5.4126,5.4126,5.1871,5.2999,88200.0],["1993-07-22",5.2999,5.2999,5.1871,5.2999,35850.0],["1993-07-23",5.2999,5.4126,5.1871,5.4126,4800.0],["1993-07-26",5.1871,5.4126,5.1871,5.1871,1350.0],["1993-07-27",5.4126,5.4126,5.1871,5.3563,10350.0],["1993-07-28",5.1871,5.2435,5.0744,5.2435,22350.0],["1993-07-29",5.1871,5.1871,4.9616,5.0744,13950.0],["1993-07-30",5.2999,5.2999,5.2999,5.2999,150.0],["1993-08-02",5.2999,5.2999,4.9616,4.9616,41250.0],["1993-08-03",4.9616,5.1871,4.9616,5.018,9600.0],["1993-08-04",4.9616,4.9616,4.7361,4.7361,52650.0],["1993-08-05",4.7361,4.8488,4.7361,4.7361,9300.0],["1993-08-06",4.7361,4.8488,4.7361,4.7361,3450.0],["1993-08-09",4.7361,4.8488,4.7361,4.7361,7950.0],["1993-08-10",4.6233,4.7361,4.5669,4.5669,6900.0],["1993-08-11",4.7361,4.7361,4.5105,4.5669,37950.0],["1993-08-12",4.5105,4.5105,4.5105,4.5105,2250.0],["1993-08-13",4.7361,4.7361,4.5105,4.5105,16650.0],["1993-08-16",4.3978,4.3978,4.285,4.285,28200.0],["1993-08-17",4.285,4.5105,4.0595,4.0595,53700.0],["1993-08-18",4.0595,4.3414,4.0595,4.0595,62100.0],["1993-08-19",4.285,4.285,3.834,3.8903,57300.0],["1993-08-20",4.0595,4.3978,3.834,4.3978,156000.0],["1993-08-23",4.3978,4.3978,4.0595,4.1722,67800.0],["1993-08-24",4.3978,4.5105,4.2286,4.3414,60000.0],["1993-08-25",4.7361,4.8488,4.5105,4.6233,200550.0],["1993-08-26",4.8488,5.0744,4.7361,5.0744,174750.0],["1993-08-27",5.1871,5.2999,4.9616,5.2999,76950.0],["1993-08-30",5.2999,5.4126,5.0744,5.2999,142350.0],["1993-08-31",5.2999,5.2999,5.0744,5.2999,78750.0],["1993-09-01",5.2999,5.2999,5.0744,5.2999,82650.0],["1993-09-02",5.2999,5.2999,4.9616,5.1871,161850.0],["1993-09-03",4.9616,5.1871,4.9616,5.1871,55950.0],["1993-09-07",5.1871,5.2999,4.9616,5.1871,67350.0],["1993-09-08",5.2999,5.2999,5.0744,5.1307,28350.0],["1993-09-09",5.1871,5.2999,5.0744,5.2999,48450.0],["1993-09-10",5.2999,5.2999,5.0744,5.2999,84000.0],["1993-09-13",5.0744,5.4126,5.0744,5.4126,29550.0],["1993-09-14",5.5254,5.6382,5.2999,5.5254,6900.0],["1993-09-15",5.6382,5.6382,5.4126,5.469,24150.0],["1993-09-16",5.6382,5.6382,5.1871,5.4126,94500.0],["1993-09-17",5.1871,5.4126,5.1871,5.1871,101850.0],["1993-09-20",5.3563,5.4126,5.1871,5.4126,103950.0],["1993-09-21",5.4126,5.4126,5.1871,5.2999,21300.0],["1993-09-22",5.1871,5.1871,5.1871,5.1871,3150.0],["1993-09-23",5.4126,5.4126,5.2999,5.2999,3300.0],["1993-09-24",5.4126,5.4126,5.2999,5.4126,4350.0],["1993-09-27",5.4126,5.4126,5.2999,5.3563,76200.0],["1993-09-28",5.5254,5.6382,5.2999,5.6382,51900.0],["1993-09-29",5.6382,5.6382,5.4126,5.6382,17850.0],["1993-09-30",5.4126,5.4126,5.2999,5.2999,5250.0],["1993-10-01",5.6382,5.6382,5.2999,5.4126,24300.0],["1993-10-04",5.6382,5.6382,5.3563,5.3563,1800.0],["1993-10-05",5.6525,5.7655,5.4264,5.7655,15300.0],["1993-10-06",5.7655,5.7655,5.4829,5.4829,81450.0],["1993-10-07",5.4829,5.7655,5.4829,5.6525,7650.0],["1993-10-08",5.7655,5.7655,5.4829,5.7655,1350.0],["1993-10-11",5.4264,5.4264,5.4264,5.4264,600.0],["1993-10-12",5.4264,5.5394,5.4264,5.5394,1050.0],["1993-10-13",5.8785,5.8785,5.4264,5.8785,2550.0],["1993-10-14",5.9916,6.2177,5.9916,6.1612,49350.0],["1993-10-15",6.3307,6.3307,5.9916,5.9916,3300.0],["1993-10-18",6.0481,6.3307,5.9916,5.9916,40800.0],["1993-10-19",5.9916,6.3307,5.9916,6.3307,53700.0],["1993-10-20",6.3307,6.3307,5.9916,6.3307,2550.0],["1993-10-21",5.9916,6.3307,5.9916,5.9916,4200.0],["1993-10-22",6.0481,6.3307,5.9916,5.9916,20850.0],["1993-10-25",6.3307,6.3307,5.9916,6.1046,8400.0],["1993-10-26",6.2742,6.2742,6.2742,6.2742,450.0],["1993-10-27",6.3307,6.3307,5.9916,6.1612,3000.0],["1993-10-28",5.9916,6.3307,5.9916,5.9916,15300.0],["1993-10-29",5.9916,6.3307,5.9916,6.3307,317700.0],["1993-11-01",5.9916,6.6699,5.9916,6.6699,401100.0],["1993-11-02",6.896,7.009,6.6699,6.6699,39900.0],["1993-11-03",6.7829,6.7829,6.4438,6.4438,56400.0],["1993-11-04",6.7829,6.7829,6.1046,6.5568,38850.0],["1993-11-05",6.3307,6.3307,5.9916,6.1046,9450.0],["1993-11-08",6.2177,6.4438,5.9351,6.4438,42600.0],["1993-11-09",6.6699,6.6699,6.3307,6.3307,4350.0],["1993-11-10",6.6699,6.6699,6.6699,6.6699,3000.0],["1993-11-11",6.3307,6.3307,6.3307,6.3307,750.0],["1993-11-12",6.6699,7.009,6.3307,6.9525,343350.0],["1993-11-15",7.009,7.009,6.7829,6.896,17250.0],["1993-11-16",6.896,7.009,6.7829,7.009,29100.0],["1993-11-17",7.2351,7.2351,6.7829,7.1221,103950.0],["1993-11-18",6.7829,7.3482,6.7829,7.2917,166500.0],["1993-11-19",7.3482,7.4612,7.009,7.4612,129300.0],["1993-11-22",7.4612,7.5743,7.1221,7.5743,70200.0],["1993-11-23",7.6873,7.6873,7.009,7.3482,68250.0],["1993-11-24",7.3482,7.3482,7.009,7.3482,94950.0],["1993-11-26",7.3482,7.3482,7.2917,7.2917,8100.0],["1993-11-29",7.009,7.4612,7.009,7.4612,109350.0],["1993-11-30",7.4612,7.5743,7.2351,7.3482,75300.0],["1993-12-01",7.5743,7.5743,7.2351,7.5743,91500.0],["1993-12-02",7.5743,7.5743,7.2351,7.5743,14400.0],["1993-12-03",7.5743,7.8004,7.3482,7.8004,65250.0],["1993-12-06",7.8004,8.1395,7.4612,8.1395,111300.0],["1993-12-07",8.1395,8.2526,7.9134,8.2526,151650.0],["1993-12-08",8.2526,8.2526,7.8004,7.8004,128700.0],["1993-12-09",8.0265,8.1395,7.9134,8.1395,117750.0],["1993-12-10",8.1395,8.1395,7.9134,8.0265,43650.0],["1993-12-13",8.1395,8.1395,7.9134,8.1395,120000.0],["1993-12-14",8.1395,8.7048,7.9134,8.5917,152400.0],["1993-12-15",8.5917,9.0439,8.3656,8.7048,454950.0],["1993-12-16",9.0439,9.8353,8.7048,9.27,182100.0],["1993-12-17",9.6092,10.0614,9.3831,10.0614,123300.0],["1993-12-20",10.0614,10.0614,9.7222,10.0048,130350.0],["1993-12-21",10.075,10.075,9.6222,9.6222,366300.0],["1993-12-22",9.509,9.8486,9.3958,9.3958,560400.0],["1993-12-23",9.3958,9.7354,9.3958,9.7354,301800.0],["1993-12-27",9.7354,9.7354,9.3958,9.7354,119850.0],["1993-12-28",9.8486,10.641,9.7354,10.641,124050.0],["1993-12-29",10.4146,11.5467,10.4146,11.2071,252450.0],["1993-12-30",11.4335,11.4335,11.0938,11.0938,41700.0],["1993-12-31",11.4335,11.7731,11.0938,11.3203,57450.0],["1994-01-03",11.5467,11.5467,10.641,10.641,196650.0],["1994-01-04",10.4146,10.4146,10.4146,10.4146,324300.0],["1994-01-05",10.641,10.641,10.1882,10.3014,227700.0],["1994-01-06",10.5278,10.5278,10.1882,10.1882,94650.0],["1994-01-07",10.1882,10.5278,10.1882,10.5278,95100.0],["1994-01-10",10.4146,10.7542,10.1882,10.4146,249300.0],["1994-01-11",10.3014,11.2071,10.3014,11.2071,60900.0],["1994-01-12",11.3769,11.3769,10.5278,11.2071,68900.0],["1994-01-13",11.207,11.207,10.6976,11.0372,72300.0],["1994-01-14",11.207,11.207,10.6976,11.0372,51400.0],["1994-01-17",11.0372,11.0372,10.6976,11.0372,26600.0],["1994-01-18",11.0372,11.0372,10.6976,10.8674,39800.0],["1994-01-19",10.6976,11.0372,10.6976,10.8674,44900.0],["1994-01-20",10.6976,11.0372,10.6976,10.8674,21500.0],["1994-01-21",11.0372,11.0372,10.6976,10.6976,49500.0],["1994-01-24",10.6976,11.0372,10.6976,10.6976,15100.0],["1994-01-25",10.6976,11.0372,10.6976,10.9523,42600.0],["1994-01-26",11.0372,11.0372,10.6976,10.6976,61600.0],["1994-01-27",11.0372,11.0372,10.6976,10.6976,65300.0],["1994-01-28",10.6976,11.0372,10.6976,11.0372,69500.0],["1994-01-31",11.0372,11.0372,10.6976,10.8674,75400.0],["1994-02-01",11.0372,11.0372,10.6976,10.8674,23000.0],["1994-02-02",10.8674,10.8674,10.5278,10.5278,65900.0],["1994-02-03",10.5278,10.6976,10.1882,10.5278,73200.0],["1994-02-04",10.358,10.6976,10.358,10.358,35600.0],["1994-02-07",10.1882,10.5278,10.0184,10.358,40900.0],["1994-02-08",10.1882,10.5278,10.0184,10.0184,16600.0],["1994-02-09",10.0184,10.358,10.0184,10.358,37500.0],["1994-02-10",10.0184,10.358,10.0184,10.1882,35700.0],["1994-02-11",10.358,10.5278,10.0184,10.0184,45500.0],["1994-02-14",10.5278,10.5278,9.6788,9.8486,41200.0],["1994-02-15",9.6788,10.1882,9.6788,9.8486,29900.0],["1994-02-16",10.1882,10.1882,9.8486,10.0184,17500.0],["1994-02-17",9.6788,10.1882,9.6788,10.0184,175900.0],["1994-02-18",10.1882,10.1882,9.6788,9.9335,36500.0],["1994-02-22",9.6788,10.1882,9.6788,10.0184,38100.0],["1994-02-23",9.8486,10.1882,9.8486,10.0184,21800.0],["1994-02-24",9.8486,10.358,9.8486,10.358,34600.0],["1994-02-25",10.358,10.358,9.8486,10.358,22700.0],["1994-02-28",10.358,10.358,10.0184,10.358,28300.0],["1994-03-01",10.0184,10.358,9.8486,10.358,41800.0],["1994-03-02",10.358,10.358,9.6788,10.1882,39500.0],["1994-03-03",9.8486,10.358,9.8486,10.1882,43600.0],["1994-03-04",9.8486,10.358,9.8486,10.2731,63300.0],["1994-03-07",10.5278,10.5278,10.0184,10.0184,34600.0],["1994-03-08",10.0184,10.358,9.509,9.509,63600.0],["1994-03-09",9.509,10.0184,9.509,10.0184,15400.0],["1994-03-10",10.0184,10.0184,8.9996,8.9996,54300.0],["1994-03-11",9.509,9.509,8.66,8.9996,43900.0],["1994-03-14",8.8298,9.1694,8.66,8.8298,60700.0],["1994-03-15",8.66,9.509,8.66,9.2543,127300.0],["1994-03-16",9.3392,9.3392,8.9996,8.9996,14100.0],["1994-03-17",8.9996,9.3392,8.8298,8.8298,53300.0],["1994-03-18",8.8298,9.1694,8.4902,8.9996,53900.0],["1994-03-21",8.9996,8.9996,8.4902,8.66,6600.0],["1994-03-22",8.66,8.9996,8.66,8.8298,23300.0],["1994-03-23",8.9996,8.9996,8.8298,8.9996,30900.0],["1994-03-24",8.9996,9.3392,8.8298,9.0845,40800.0],["1994-03-25",8.9996,9.3392,8.8298,8.8298,29200.0],["1994-03-28",9.3392,9.3392,8.3204,8.66,41600.0],["1994-03-29",8.3335,8.4185,7.8232,7.8232,22900.0],["1994-03-30",7.4831,7.9933,7.4831,7.4831,25900.0],["1994-03-31",7.4831,8.1634,7.4831,8.1634,62300.0],["1994-04-04",7.4831,7.9933,7.4831,7.4831,12300.0],["1994-04-05",7.9933,8.9287,7.9933,8.8437,91500.0],["1994-04-06",9.1838,9.3539,8.5035,8.8437,54000.0],["1994-04-07",9.3539,9.3539,8.8437,9.1413,9700.0],["1994-04-08",9.3539,9.694,9.0137,9.694,96300.0],["1994-04-11",9.694,9.694,9.0137,9.3539,3700.0],["1994-04-12",9.0137,9.694,9.0137,9.0137,51000.0],["1994-04-13",9.0137,9.694,9.0137,9.0137,12700.0],["1994-04-14",8.6736,9.1838,8.6736,8.8437,12700.0],["1994-04-15",8.8437,9.1838,8.6736,8.8437,3500.0],["1994-04-18",8.6736,9.1838,8.6736,8.6736,7300.0],["1994-04-19",9.1838,9.1838,8.1634,8.1634,13800.0],["1994-04-20",8.1634,8.6736,8.1634,8.4185,19600.0],["1994-04-21",8.5035,8.6736,8.1634,8.1634,5500.0],["1994-04-22",8.1634,8.3335,8.1634,8.1634,19200.0],["1994-04-25",8.5035,8.5035,8.1634,8.1634,28400.0],["1994-04-26",8.5035,8.5035,7.6532,7.6532,35200.0],["1994-04-28",8.1634,8.1634,7.4831,7.7382,16400.0],["1994-04-29",7.9933,7.9933,7.4831,7.9083,17700.0],["1994-05-02",7.8232,8.3335,7.8232,7.8232,2200.0],["1994-05-03",8.3335,8.5035,7.9933,8.5035,28300.0],["1994-05-04",8.5035,8.5035,7.9933,7.9933,5000.0],["1994-05-05",7.9933,8.5035,7.9933,7.9933,1900.0],["1994-05-06",7.9933,8.5035,7.9933,8.2484,52500.0],["1994-05-09",8.1634,8.5035,7.9933,7.9933,13000.0],["1994-05-10",8.5035,8.5035,7.8232,8.0784,37100.0],["1994-05-11",8.3335,8.3335,7.143,7.6532,60500.0],["1994-05-12",7.143,7.4831,6.2926,6.4627,46700.0],["1994-05-13",6.6328,6.9729,6.4627,6.6328,22100.0],["1994-05-16",6.4627,6.6328,6.2926,6.6328,16000.0],["1994-05-17",6.6328,6.6328,6.2926,6.6328,35100.0],["1994-05-18",6.9729,6.9729,6.4627,6.9729,114800.0],["1994-05-19",6.9729,6.9729,6.6328,6.9729,22700.0],["1994-05-20",6.6328,7.143,6.6328,6.8028,38200.0],["1994-05-23",6.6328,7.143,6.6328,6.6328,1700.0],["1994-05-24",6.6328,7.143,6.6328,6.6328,87600.0],["1994-05-25",6.6328,7.143,6.6328,6.6328,131500.0],["1994-05-26",6.6328,7.143,6.4627,6.8028,37700.0],["1994-05-27",6.4627,6.8028,6.4627,6.8028,6500.0],["1994-05-31",6.4627,6.8028,6.2926,6.2926,123700.0],["1994-06-01",6.1225,6.4627,6.1225,6.1225,71900.0],["1994-06-02",6.4627,6.4627,5.9525,6.1225,71100.0],["1994-06-03",6.1225,6.4627,6.1225,6.3776,26900.0],["1994-06-06",6.2076,6.6328,6.1225,6.1225,125000.0],["1994-06-07",6.1225,6.6327,6.1225,6.3776,87800.0],["1994-06-08",6.1225,6.6328,6.1225,6.6328,76700.0],["1994-06-09",6.6328,6.6328,6.2926,6.2926,127600.0],["1994-06-10",6.2926,6.6328,6.2926,6.4627,66700.0],["1994-06-13",6.6328,6.6328,6.2926,6.6328,16700.0],["1994-06-14",6.2926,6.6328,6.2926,6.2926,74800.0],["1994-06-15",6.2926,6.6328,6.2926,6.2926,32900.0],["1994-06-16",6.1225,6.4627,5.9525,5.9525,34400.0],["1994-06-17",6.4627,6.4627,5.9525,5.9525,144200.0],["1994-06-20",5.9525,6.2926,5.9525,6.1225,28200.0],["1994-06-21",6.2926,6.2926,5.9525,6.2926,30400.0],["1994-06-22",6.2926,6.6328,6.2926,6.2926,10800.0],["1994-06-23",6.6328,6.6328,6.1225,6.2926,41500.0],["1994-06-24",6.1225,6.4627,5.7824,5.7824,42200.0],["1994-06-27",6.1225,6.2926,5.6123,6.2926,6500.0],["1994-06-28",5.9686,6.3097,5.6275,6.1391,16500.0],["1994-06-29",6.0539,6.4802,5.9686,5.9686,62300.0],["1994-06-30",6.3097,6.3097,5.9686,6.3097,13100.0],["1994-07-01",5.9686,6.3097,5.9686,6.3097,3600.0],["1994-07-05",5.9686,6.3097,5.7981,5.8833,29300.0],["1994-07-06",5.7981,6.1391,5.7981,5.7981,59100.0],["1994-07-07",6.1391,6.1391,5.7981,6.1391,2800.0],["1994-07-08",5.7981,6.1391,5.7981,5.7981,32200.0],["1994-07-11",5.7981,5.9686,5.6275,5.7981,20700.0],["1994-07-12",5.9686,5.9686,5.6275,5.6275,38400.0],["1994-07-13",5.6275,5.9686,5.6275,5.9686,4400.0],["1994-07-14",5.6275,5.9686,5.6275,5.7981,36900.0],["1994-07-15",5.6275,5.9686,5.6275,5.9686,29700.0],["1994-07-18",5.9686,5.9686,5.6275,5.6275,10700.0],["1994-07-19",5.6275,5.9686,5.6275,5.7981,1000.0],["1994-07-20",5.6275,5.9686,5.2865,5.7981,39200.0],["1994-07-21",5.2865,5.6275,5.2865,5.6275,3500.0],["1994-07-22",5.2865,5.7981,4.9454,5.3291,379200.0],["1994-07-25",5.1159,5.7981,5.1159,5.5423,31700.0],["1994-07-26",5.7981,6.1391,5.457,5.7128,53000.0],["1994-07-27",6.1391,6.1391,5.6275,5.9686,33300.0],["1994-07-28",5.6275,5.9686,5.6275,5.9686,34300.0],["1994-07-29",5.9686,5.9686,5.7128,5.9686,6500.0],["1994-08-01",5.6275,5.7981,5.457,5.7981,13000.0],["1994-08-02",5.457,5.7981,5.457,5.6275,22200.0],["1994-08-03",5.5423,5.7981,5.457,5.7981,20100.0],["1994-08-04",5.7981,5.7981,5.457,5.5423,35300.0],["1994-08-05",5.2865,5.6275,5.2865,5.2865,6100.0],["1994-08-08",5.1159,5.6275,5.1159,5.2012,76300.0],["1994-08-09",5.6275,5.6275,5.1159,5.457,8100.0],["1994-08-10",5.1159,5.457,5.1159,5.457,395600.0],["1994-08-11",5.457,5.457,5.1159,5.2438,254400.0],["1994-08-12",5.457,5.457,5.3717,5.457,7100.0],["1994-08-15",5.457,5.6275,5.1159,5.457,528900.0],["1994-08-16",5.2865,5.9686,5.2865,5.457,150400.0],["1994-08-17",5.7981,6.1391,5.6275,5.7981,96800.0],["1994-08-18",6.1391,6.1391,5.6275,6.1391,385200.0],["1994-08-19",5.7981,6.1391,5.6275,5.7128,55600.0],["1994-08-22",5.6275,6.1391,5.6275,5.6275,30300.0],["1994-08-23",5.9686,5.9686,5.6275,5.6275,81700.0],["1994-08-24",5.6275,5.9686,5.6275,5.9686,223400.0],["1994-08-25",5.9686,5.9686,5.6275,5.7128,114200.0],["1994-08-26",5.9686,5.9686,5.6275,5.7981,21200.0],["1994-08-29",5.9686,5.9686,5.9686,5.9686,2000.0],["1994-08-30",5.6275,5.9686,5.6275,5.9686,121200.0],["1994-08-31",5.6275,6.1391,5.6275,5.9686,57300.0],["1994-09-01",5.7981,6.1391,5.7981,5.7981,12300.0],["1994-09-02",6.1391,6.1391,5.7981,6.1391,12000.0],["1994-09-06",5.7981,6.1391,5.7981,5.8833,25600.0],["1994-09-07",6.1391,6.1391,5.7981,5.7981,33600.0],["1994-09-08",6.1391,6.1391,5.7981,6.0539,41100.0],["1994-09-09",5.7981,6.1391,5.7981,6.1391,39500.0],["1994-09-12",5.7981,6.1391,5.7981,6.0539,24100.0],["1994-09-13",5.9686,6.3097,5.9686,5.9686,103100.0],["1994-09-14",6.3097,6.3097,5.9686,6.3097,61500.0],["1994-09-15",6.1391,6.1391,5.7981,5.7981,44700.0],["1994-09-16",6.1391,6.1391,5.7981,6.1391,29600.0],["1994-09-19",5.9686,6.3097,5.9686,5.9686,75400.0],["1994-09-20",6.3097,6.3097,5.9686,6.2244,28000.0],["1994-09-21",5.9686,6.3097,5.9686,6.3097,9400.0],["1994-09-22",5.9686,6.3097,5.9686,5.9686,20200.0],["1994-09-23",6.1391,6.1391,5.9686,5.9686,30500.0],["1994-09-26",6.3097,6.3097,5.9686,6.3097,5000.0],["1994-09-27",6.1391,6.3097,5.9686,6.0112,31200.0],["1994-09-28",6.1566,6.1566,5.8146,5.8146,2200.0],["1994-09-29",6.1566,6.1566,5.8146,5.9856,38600.0],["1994-09-30",6.1566,6.1566,5.8146,5.8146,4600.0],["1994-10-03",5.8146,6.1566,5.8146,6.1566,7900.0],["1994-10-04",5.8146,6.1566,5.8146,5.9856,31600.0],["1994-10-05",6.1566,6.1566,5.8146,5.9856,4800.0],["1994-10-06",5.8146,6.1566,5.8146,6.1566,12700.0],["1994-10-07",5.8146,6.1566,5.8146,5.9856,5200.0],["1994-10-10",5.8146,6.1566,5.8146,5.9856,12800.0],["1994-10-11",6.1566,6.1566,5.8146,5.8146,22500.0],["1994-10-12",6.1566,6.1566,5.8146,6.1566,18200.0],["1994-10-13",5.9856,6.1566,5.8146,6.1566,9000.0],["1994-10-14",5.9856,6.1566,5.6435,5.6435,24200.0],["1994-10-17",5.6435,5.9001,5.6435,5.9001,33500.0],["1994-10-18",5.6435,6.1566,5.6435,6.1566,2900.0],["1994-10-19",6.1566,6.1566,5.7291,6.1566,4700.0],["1994-10-20",6.1566,6.1566,5.8146,5.8146,17000.0],["1994-10-21",6.1566,6.1566,5.8146,5.9001,6900.0],["1994-10-24",5.8146,6.1566,5.8146,5.8146,33200.0],["1994-10-25",5.8146,6.1566,5.8146,6.0711,7000.0],["1994-10-26",5.8146,6.3276,5.8146,5.9856,14900.0],["1994-10-27",6.3276,6.3276,5.9856,6.3276,11700.0],["1994-10-28",6.1566,6.3276,5.9856,6.3276,16200.0],["1994-10-31",6.0711,6.3276,5.9856,5.9856,7300.0],["1994-11-01",6.1566,7.0117,6.1566,6.4986,137000.0],["1994-11-02",6.8407,6.8407,6.3276,6.3276,49300.0],["1994-11-03",6.4986,6.8407,6.3276,6.7552,50600.0],["1994-11-04",6.8407,6.8407,6.3276,6.6696,11400.0],["1994-11-07",6.3276,6.8407,6.3276,6.4986,43800.0],["1994-11-08",6.8407,6.8407,6.4986,6.8407,35500.0],["1994-11-09",6.4986,6.8407,6.4986,6.8407,36300.0],["1994-11-10",6.8407,6.8407,6.4986,6.6696,7300.0],["1994-11-11",6.8407,6.8407,6.4986,6.6696,41500.0],["1994-11-14",6.8407,6.8407,6.4986,6.4986,11300.0],["1994-11-15",7.0117,7.1827,6.6696,7.0117,143100.0],["1994-11-16",7.1827,7.1827,6.8407,6.8407,39600.0],["1994-11-17",6.8407,7.0117,6.6696,7.0117,37500.0],["1994-11-18",6.6696,7.0117,6.6696,6.9262,36000.0],["1994-11-21",7.0117,7.0117,6.4986,6.4986,36000.0],["1994-11-22",7.0117,7.0117,6.4986,6.6696,67900.0],["1994-11-23",6.4986,6.8407,6.3276,6.8407,21300.0],["1994-11-25",6.8407,6.8407,6.4986,6.4986,3100.0],["1994-11-28",6.4986,7.0117,6.4986,6.6696,8000.0],["1994-11-29",6.6696,7.0117,6.4986,6.7552,15700.0],["1994-11-30",6.4986,7.0117,6.4986,7.0117,28200.0],["1994-12-01",7.0117,7.0117,6.4986,6.8407,17600.0],["1994-12-02",7.0117,7.0117,6.4986,7.0117,4600.0],["1994-12-05",7.0117,7.0117,6.6696,6.6696,34400.0],["1994-12-06",6.6696,6.8407,6.4986,6.4986,6000.0],["1994-12-07",6.4986,6.8407,6.4986,6.8407,12200.0],["1994-12-08",6.3276,6.5841,6.1566,6.1566,33900.0],["1994-12-09",6.3276,6.3276,5.9856,6.3276,16300.0],["1994-12-12",5.9856,6.3276,5.9856,6.3276,22000.0],["1994-12-13",6.4986,6.4986,6.1566,6.4986,24800.0],["1994-12-14",6.4986,6.4986,6.1566,6.4986,6400.0],["1994-12-15",6.1566,6.4986,6.1566,6.4986,23200.0],["1994-12-16",6.4986,6.4986,6.1566,6.1566,34700.0],["1994-12-19",6.1566,6.4986,6.1566,6.1566,28000.0],["1994-12-20",6.5167,6.5167,6.1737,6.1737,2700.0],["1994-12-21",6.1737,6.5167,6.1737,6.2595,24900.0],["1994-12-22",6.5167,6.5167,6.1737,6.1737,22000.0],["1994-12-23",6.1737,6.6025,6.1737,6.3452,7000.0],["1994-12-27",6.5167,6.6025,6.3452,6.5167,17800.0],["1994-12-28",6.5167,6.8597,6.5167,6.5167,15400.0],["1994-12-29",6.6882,6.8597,6.5167,6.5167,15300.0],["1994-12-30",6.5167,6.8597,6.5167,6.8597,27200.0],["1995-01-03",6.5167,6.5167,6.1737,6.1737,51800.0],["1995-01-04",6.6882,6.6882,6.1737,6.1737,22300.0],["1995-01-05",6.6882,6.6882,6.1737,6.1737,19700.0],["1995-01-06",6.1737,6.3452,6.0023,6.1737,82800.0],["1995-01-09",6.3452,6.3452,6.0023,6.1737,22200.0],["1995-01-10",6.5167,6.5167,6.088,6.3452,49300.0],["1995-01-11",6.1737,6.3452,6.0023,6.0023,73300.0],["1995-01-12",6.1737,6.2595,6.0023,6.2595,60700.0],["1995-01-13",6.0023,6.5167,6.0023,6.0023,106600.0],["1995-01-16",6.5167,6.5167,6.0023,6.5167,17600.0],["1995-01-17",6.5167,6.5167,6.0023,6.0023,1600.0],["1995-01-18",6.0023,6.5167,6.0023,6.5167,6600.0],["1995-01-19",6.5167,6.5167,6.0023,6.3452,13300.0],["1995-01-20",6.0023,6.1737,6.0023,6.0023,1500.0],["1995-01-23",6.5167,6.5167,6.0023,6.5167,8000.0],["1995-01-24",6.5167,6.5167,6.0023,6.5167,24300.0],["1995-01-25",6.1737,6.5167,6.1737,6.1737,9600.0],["1995-01-26",6.5167,6.5167,6.1737,6.431,27500.0],["1995-01-27",6.3452,6.5167,6.1737,6.5167,2900.0],["1995-01-30",6.1737,6.5167,6.1737,6.1737,6300.0],["1995-01-31",6.2166,6.5167,6.1737,6.5167,14100.0],["1995-02-01",6.5167,6.5167,6.1737,6.1737,5600.0],["1995-02-02",6.1737,6.1737,6.1737,6.1737,1700.0],["1995-02-03",6.1737,6.5167,6.1737,6.5167,5500.0],["1995-02-06",6.5167,6.5167,6.1737,6.3452,2200.0],["1995-02-07",6.5167,6.5167,6.3452,6.3452,1500.0],["1995-02-08",6.1737,6.5167,6.1737,6.431,61700.0],["1995-02-09",6.3452,6.431,6.1737,6.431,10700.0],["1995-02-10",6.431,6.431,6.1737,6.3452,11000.0],["1995-02-13",6.431,6.5167,6.0023,6.1737,31800.0],["1995-02-14",6.1737,6.1737,5.8308,6.1737,7900.0],["1995-02-15",5.8308,6.5167,5.8308,6.5167,51400.0],["1995-02-16",6.3452,6.5167,6.1737,6.5167,81900.0],["1995-02-17",6.1737,6.5167,6.1737,6.5167,1500.0],["1995-02-21",6.5167,6.5167,6.1737,6.1737,45800.0],["1995-02-22",6.6882,6.6882,6.431,6.6882,38600.0],["1995-02-23",6.6882,6.6882,6.3452,6.3452,46400.0],["1995-02-24",6.3452,6.6882,6.3452,6.3452,28200.0],["1995-02-27",6.5167,6.5167,6.3452,6.3452,3500.0],["1995-02-28",6.3452,6.5167,6.1737,6.5167,32500.0],["1995-03-01",6.3452,6.3452,6.1737,6.1737,5000.0],["1995-03-02",6.1737,6.1737,6.1737,6.1737,4000.0],["1995-03-03",6.1737,6.431,6.1737,6.1737,22000.0],["1995-03-06",6.1737,6.5167,6.1737,6.5167,2400.0],["1995-03-07",6.5167,6.5167,6.1737,6.1737,3500.0],["1995-03-08",6.1737,6.3452,6.1737,6.3452,17800.0],["1995-03-09",6.3452,6.3452,6.0023,6.0023,19300.0],["1995-03-10",6.0023,6.3452,6.0023,6.1737,12900.0],["1995-03-13",6.1737,6.1737,6.0023,6.0023,9600.0],["1995-03-14",6.0023,6.1737,6.0023,6.0023,2800.0],["1995-03-15",6.0023,6.1737,6.0023,6.0023,48600.0],["1995-03-16",6.0023,6.1737,6.0023,6.0023,3000.0],["1995-03-17",6.0023,6.1737,6.0023,6.088,58100.0],["1995-03-20",6.0023,6.088,6.0023,6.088,25200.0],["1995-03-21",6.1737,6.2595,6.1737,6.2595,24100.0],["1995-03-22",6.1737,6.5167,6.1737,6.1737,5000.0],["1995-03-23",6.1737,6.5167,6.1737,6.3452,25200.0],["1995-03-24",6.1737,6.5167,6.1737,6.5167,5800.0],["1995-03-27",6.5167,6.5167,6.1737,6.3452,5900.0],["1995-03-28",6.5167,6.5167,6.1737,6.3452,25500.0],["1995-03-29",6.2765,6.3624,6.1905,6.1905,6900.0],["1995-03-30",6.1905,6.1905,6.1905,6.1905,2400.0],["1995-03-31",6.1905,6.5344,6.1905,6.5344,22400.0],["1995-04-03",6.1905,6.3624,6.1905,6.1905,6500.0],["1995-04-04",6.5344,6.5344,6.1905,6.1905,2200.0],["1995-04-05",6.1905,6.3624,6.1905,6.3624,1500.0],["1995-04-06",6.2765,6.5344,6.1905,6.5344,29900.0],["1995-04-07",6.1905,6.3624,6.1905,6.1905,21200.0],["1995-04-10",6.1905,6.5344,6.1905,6.1905,24800.0],["1995-04-11",6.5344,6.5344,6.1905,6.1905,4300.0],["1995-04-12",6.2765,6.5344,6.2765,6.4484,14700.0],["1995-04-13",6.3624,6.7064,6.3624,6.3624,10500.0],["1995-04-17",6.3624,6.3624,6.3624,6.3624,300.0],["1995-04-18",6.5344,6.5344,6.3624,6.3624,5700.0],["1995-04-19",6.7064,6.7064,6.3624,6.4484,2200.0],["1995-04-20",6.3624,6.7064,6.3624,6.7064,35400.0],["1995-04-21",6.7064,6.7064,6.3624,6.5344,10800.0],["1995-04-24",6.3624,6.7064,6.3624,6.7064,384500.0],["1995-04-25",6.3624,6.7064,6.3624,6.3624,145400.0],["1995-04-26",6.1905,6.7064,6.1905,6.2765,16100.0],["1995-04-27",6.1905,6.3624,6.1905,6.3624,18800.0],["1995-04-28",6.3624,6.7064,6.3624,6.7064,12900.0],["1995-05-01",6.7064,6.7064,6.3624,6.3624,23700.0],["1995-05-02",6.3624,6.8783,6.3624,6.5344,3900.0],["1995-05-03",6.7064,6.8783,6.5344,6.5344,5800.0],["1995-05-04",6.3624,6.7064,6.3624,6.6204,26800.0],["1995-05-05",6.7064,6.7064,6.3624,6.7064,8900.0],["1995-05-08",6.8783,6.8783,6.3624,6.3624,49500.0],["1995-05-09",6.3624,6.8783,6.3624,6.3624,4900.0],["1995-05-10",6.3624,6.5344,6.3624,6.3624,1700.0],["1995-05-11",6.3624,6.5344,6.3624,6.3624,2000.0],["1995-05-12",6.3624,6.7064,6.3624,6.7064,500.0],["1995-05-15",6.3624,6.5344,6.3624,6.4484,7200.0],["1995-05-16",6.3624,6.7064,6.3624,6.7064,5600.0],["1995-05-17",6.4484,6.4484,6.3624,6.4484,15600.0],["1995-05-18",6.4484,6.5344,6.3624,6.4484,8800.0],["1995-05-19",6.4484,6.7064,6.3624,6.7064,23800.0],["1995-05-22",6.3624,6.7064,6.3624,6.3624,5900.0],["1995-05-23",6.7064,6.7064,6.3624,6.7064,4800.0],["1995-05-24",6.3624,6.7064,6.3624,6.3624,18000.0],["1995-05-25",6.5344,6.5344,6.3624,6.5344,34700.0],["1995-05-26",6.3624,6.5344,6.3624,6.5344,1300.0],["1995-05-30",6.5344,6.5344,6.5344,6.5344,8500.0],["1995-05-31",6.3624,6.7064,6.3624,6.3624,19700.0],["1995-06-01",6.3624,6.5344,6.3624,6.3624,27300.0],["1995-06-02",6.2335,6.3624,6.0185,6.1905,121300.0],["1995-06-05",6.3624,6.3624,6.0185,6.2765,10600.0],["1995-06-06",6.0185,6.3302,6.0185,6.2335,9700.0],["1995-06-07",6.1905,6.3624,6.1905,6.1905,23700.0],["1995-06-08",6.1905,6.2765,6.1905,6.1905,21000.0],["1995-06-09",6.1905,6.1905,6.1905,6.1905,4200.0],["1995-06-12",6.1905,6.3624,6.1905,6.3624,4100.0],["1995-06-13",6.3624,6.3624,6.1905,6.1905,43300.0],["1995-06-14",6.1905,6.3624,6.1905,6.2765,80700.0],["1995-06-15",6.1905,6.3624,6.1905,6.1905,12700.0],["1995-06-16",6.3624,6.3624,6.0185,6.0185,19000.0],["1995-06-19",6.0185,6.1045,6.0185,6.0185,10600.0],["1995-06-20",5.8466,6.3624,5.8466,5.8896,19500.0],["1995-06-21",5.8466,6.3624,5.8466,5.8466,10900.0],["1995-06-22",6.3624,6.3624,5.8466,6.1045,5200.0],["1995-06-23",5.8466,6.3624,5.8466,6.3624,33100.0],["1995-06-26",6.3624,6.3624,6.0185,6.1045,9500.0],["1995-06-27",6.0185,6.3624,5.8466,5.8466,130000.0],["1995-06-28",5.8466,6.1905,5.8466,5.8466,16700.0],["1995-06-29",5.8466,5.9755,5.6746,5.8466,17400.0],["1995-06-30",5.6934,6.0384,5.3483,5.3483,77400.0],["1995-07-03",5.5208,5.6071,5.3483,5.3483,4900.0],["1995-07-05",5.3483,5.8659,5.3483,5.6934,74100.0],["1995-07-06",5.5208,5.8659,5.5208,5.5208,69500.0],["1995-07-07",5.3483,5.8659,5.3483,5.5208,2900.0],["1995-07-10",5.8659,6.0384,5.3483,5.8659,101400.0],["1995-07-11",5.8659,6.0384,5.6934,5.6934,5400.0],["1995-07-12",5.8659,6.2109,5.8659,5.8659,22900.0],["1995-07-13",6.2109,6.2109,5.8659,6.2109,5100.0],["1995-07-14",5.8659,6.3835,5.8659,6.2972,35700.0],["1995-07-17",6.3835,6.556,6.2109,6.556,16100.0],["1995-07-18",6.3835,6.556,6.3835,6.3835,10000.0],["1995-07-19",6.2109,6.556,6.2109,6.3835,9700.0],["1995-07-20",6.3835,6.3835,6.3835,6.3835,1100.0],["1995-07-21",6.2109,6.556,6.2109,6.2541,2300.0],["1995-07-24",6.2109,6.556,6.2109,6.2109,2100.0],["1995-07-25",6.2109,6.556,6.2109,6.556,36200.0],["1995-07-26",6.556,6.556,6.2109,6.2109,30200.0],["1995-07-27",6.556,6.556,6.2109,6.4697,20700.0],["1995-07-28",6.556,6.556,6.2109,6.2109,2500.0],["1995-07-31",6.2109,6.3835,6.2109,6.2109,2500.0],["1995-08-01",6.2109,6.3835,6.2109,6.3835,1800.0],["1995-08-02",6.556,6.556,6.2109,6.2109,21100.0],["1995-08-03",6.3835,6.556,6.3835,6.3835,60200.0],["1995-08-04",6.3835,6.3835,6.3835,6.3835,2800.0],["1995-08-07",6.3835,6.556,6.3835,6.556,7400.0],["1995-08-08",6.7285,6.7285,6.3835,6.3835,16600.0],["1995-08-09",6.3835,6.556,6.3835,6.556,12200.0],["1995-08-10",6.3835,6.3835,6.3835,6.3835,2600.0],["1995-08-11",6.3835,6.3835,6.3835,6.3835,0.0],["1995-08-14",6.7285,6.9873,6.3835,6.556,39500.0],["1995-08-15",6.9873,6.9873,6.8148,6.9873,11300.0],["1995-08-16",6.9873,6.9873,6.7285,6.9873,29500.0],["1995-08-17",7.2461,7.2461,6.7285,6.901,49600.0],["1995-08-18",7.0736,7.0736,6.7285,7.0736,35700.0],["1995-08-21",7.0736,7.0736,7.0736,7.0736,0.0],["1995-08-22",6.7285,7.0736,6.7285,7.0736,7500.0],["1995-08-23",7.0736,7.0736,6.7285,7.0736,72400.0],["1995-08-24",6.7285,7.0736,6.7285,7.0736,3900.0],["1995-08-25",7.2461,7.2461,6.901,6.901,2200.0],["1995-08-28",6.901,7.4186,6.901,7.2461,27300.0],["1995-08-29",7.0736,7.5911,7.0736,7.2461,20800.0],["1995-08-30",7.5911,7.5911,7.0736,7.0736,2600.0],["1995-08-31",7.0736,7.4186,7.0736,7.4186,300.0],["1995-09-01",7.0736,7.4186,7.0736,7.4186,21100.0],["1995-09-05",7.5911,7.5911,7.3324,7.5911,11200.0],["1995-09-06",7.0736,7.548,7.0736,7.548,10300.0],["1995-09-07",7.0736,7.5911,7.0736,7.3324,3900.0],["1995-09-08",7.0736,7.4186,7.0736,7.4186,1700.0],["1995-09-11",7.0736,7.3324,7.0736,7.3324,7600.0],["1995-09-12",7.0736,7.5911,7.0736,7.2461,4500.0],["1995-09-13",7.0736,7.4186,7.0736,7.2461,2900.0],["1995-09-14",7.3324,7.4186,7.0736,7.2461,3700.0],["1995-09-15",7.0736,7.4186,7.0736,7.4186,700.0],["1995-09-18",6.901,7.2461,6.901,7.2461,1700.0],["1995-09-19",7.2461,7.2461,6.901,7.2461,900.0],["1995-09-20",7.2461,7.2461,7.2461,7.2461,0.0],["1995-09-21",7.2461,7.2461,6.8148,6.8148,15500.0],["1995-09-22",6.901,6.901,6.7285,6.901,4600.0],["1995-09-25",7.2461,7.2461,6.7285,6.901,13300.0],["1995-09-26",7.2461,7.5911,6.901,7.2461,53100.0],["1995-09-27",7.4186,7.4186,7.0736,7.0736,10000.0],["1995-09-28",7.0736,7.4186,7.0736,7.4186,5700.0],["1995-09-29",7.092,7.438,7.092,7.438,5400.0],["1995-10-02",7.438,7.438,7.092,7.438,4300.0],["1995-10-03",7.265,7.438,7.092,7.092,9300.0],["1995-10-04",7.265,7.265,6.9191,7.092,2600.0],["1995-10-05",7.092,7.265,7.092,7.265,500.0],["1995-10-06",7.092,7.265,6.9191,6.9191,15100.0],["1995-10-09",6.9191,7.0056,6.9191,6.9191,3700.0],["1995-10-10",7.0056,7.1785,6.9191,6.9191,34500.0],["1995-10-11",6.9191,7.0488,6.9191,7.0488,5200.0],["1995-10-12",6.9191,7.092,6.9191,7.0056,7300.0],["1995-10-13",6.9191,7.265,6.9191,7.092,29800.0],["1995-10-16",7.1785,7.1785,7.092,7.1785,27600.0],["1995-10-17",7.092,7.1785,7.092,7.092,20800.0],["1995-10-18",7.265,7.265,7.092,7.092,43300.0],["1995-10-19",6.9191,7.265,6.9191,7.265,600.0],["1995-10-20",7.0056,7.092,7.0056,7.092,8200.0],["1995-10-23",6.9191,7.265,6.9191,7.265,45000.0],["1995-10-24",6.9191,7.092,6.9191,6.9623,42300.0],["1995-10-25",7.092,7.265,6.9623,7.0056,55400.0],["1995-10-26",7.265,7.265,6.9191,6.9191,6300.0],["1995-10-27",6.9191,7.092,6.5731,7.092,14300.0],["1995-10-30",6.7461,7.092,6.7461,7.092,1600.0],["1995-10-31",6.7461,6.9191,6.7461,6.7461,21800.0],["1995-11-01",6.7461,6.9191,6.7461,6.9191,3300.0],["1995-11-02",6.5731,6.5731,6.5731,6.5731,5100.0],["1995-11-03",6.5731,6.9191,6.5731,6.9191,2000.0],["1995-11-06",6.5731,6.7461,6.5731,6.5731,49000.0],["1995-11-07",7.092,7.092,6.5731,6.5731,6000.0],["1995-11-08",6.5731,6.8326,6.5731,6.7461,5600.0],["1995-11-09",6.7461,6.7461,6.7461,6.7461,4300.0],["1995-11-10",6.7461,7.0056,6.7461,7.0056,32300.0],["1995-11-13",6.7461,7.092,6.7461,6.9191,19300.0],["1995-11-14",7.265,7.265,6.7461,6.7461,17600.0],["1995-11-15",6.7461,6.7461,6.7461,6.7461,2500.0],["1995-11-16",7.092,7.092,6.7461,6.7461,1300.0],["1995-11-17",6.7461,7.0056,6.7461,7.0056,5900.0],["1995-11-20",6.7461,7.092,6.7461,6.8758,21800.0],["1995-11-21",6.8326,6.9623,6.7461,6.7461,62000.0],["1995-11-22",7.092,7.092,6.7461,6.9191,9200.0],["1995-11-24",6.7461,7.092,6.7461,6.7461,19800.0],["1995-11-27",6.7461,7.092,6.7461,6.7461,6500.0],["1995-11-28",6.7461,6.9191,6.7461,6.9191,2700.0],["1995-11-29",6.9191,7.092,6.7461,7.0056,52500.0],["1995-11-30",6.7461,7.092,6.7461,7.092,9200.0],["1995-12-01",7.092,7.265,6.9191,7.1785,36400.0],["1995-12-04",7.265,7.265,6.9191,7.0056,47500.0],["1995-12-05",7.265,7.438,6.9191,7.438,21500.0],["1995-12-06",7.092,7.438,7.092,7.438,25100.0],["1995-12-07",7.092,7.438,6.9191,6.9191,13300.0],["1995-12-08",7.438,7.438,7.1785,7.265,3100.0],["1995-12-11",7.438,7.438,7.092,7.438,5300.0],["1995-12-12",7.092,7.438,7.092,7.438,14700.0],["1995-12-13",7.265,7.438,7.092,7.1785,67100.0],["1995-12-14",7.611,7.611,7.092,7.611,19000.0],["1995-12-15",7.611,7.611,7.092,7.3515,95700.0],["1995-12-18",7.611,7.611,7.092,7.265,53900.0],["1995-12-19",7.611,7.611,7.092,7.265,48600.0],["1995-12-20",7.3515,7.611,7.092,7.3515,20300.0],["1995-12-21",7.611,7.611,7.092,7.092,8700.0],["1995-12-22",7.092,7.611,7.092,7.611,6200.0],["1995-12-26",7.611,7.611,7.092,7.3515,14300.0],["1995-12-27",7.092,7.9569,7.092,7.611,57800.0],["1995-12-28",7.8704,7.8704,7.438,7.7839,15800.0],["1995-12-29",7.8034,7.8034,7.5866,7.7167,3100.0],["1996-01-02",7.8034,7.8034,7.4566,7.4566,1700.0],["1996-01-03",7.8034,7.8034,7.4566,7.8034,4300.0],["1996-01-04",7.8034,7.8034,7.2831,7.4566,10800.0],["1996-01-05",7.63,7.63,7.1097,7.63,20700.0],["1996-01-08",7.63,7.63,7.63,7.63,600.0],["1996-01-09",7.2831,7.2831,7.2831,7.2831,17100.0],["1996-01-10",7.1097,7.4566,7.1097,7.4566,8300.0],["1996-01-11",7.1097,7.4566,7.1097,7.4566,2000.0],["1996-01-12",7.4566,7.4566,7.1097,7.1964,16000.0],["1996-01-15",7.4566,7.4566,6.9363,7.1097,9000.0],["1996-01-16",7.1097,7.3698,7.1097,7.1097,1800.0],["1996-01-17",7.1097,7.1097,7.1097,7.1097,12000.0],["1996-01-18",7.1097,7.1097,7.1097,7.1097,2200.0],["1996-01-19",7.2831,7.2831,7.2831,7.2831,3000.0],["1996-01-22",7.1097,7.1097,7.1097,7.1097,2000.0],["1996-01-23",7.1097,7.1097,7.1097,7.1097,400.0],["1996-01-24",7.1097,7.2831,7.1097,7.2831,17800.0],["1996-01-25",7.1097,7.4566,7.1097,7.2831,29900.0],["1996-01-26",7.1964,7.2831,7.1097,7.2831,5600.0],["1996-01-29",6.9363,7.1097,6.9363,7.023,47200.0],["1996-01-30",7.4566,7.4566,7.4566,7.4566,200.0],["1996-01-31",7.1097,7.1097,6.9363,6.9363,6000.0],["1996-02-01",6.9363,6.9363,6.9363,6.9363,200.0],["1996-02-02",7.4566,7.4566,6.9363,6.9363,4700.0],["1996-02-05",6.9363,7.2831,6.9363,7.2831,6400.0],["1996-02-06",7.1097,7.1964,7.1097,7.1097,6400.0],["1996-02-07",7.1097,7.4566,6.9363,7.1097,22200.0],["1996-02-08",6.9363,7.2831,6.9363,7.2831,6000.0],["1996-02-09",6.9363,7.2831,6.9363,6.9363,3700.0],["1996-02-12",6.9363,7.2831,6.9363,7.1097,11600.0],["1996-02-13",7.1097,7.2831,6.9363,7.1964,14300.0],["1996-02-14",7.2831,7.2831,6.9363,7.1097,9900.0],["1996-02-15",6.9363,7.2831,6.9363,7.2831,4700.0],["1996-02-16",6.9363,7.2831,6.9363,7.1964,22600.0],["1996-02-20",7.2831,7.2831,6.9363,7.2831,13000.0],["1996-02-21",7.1097,7.2831,6.9363,7.1097,52000.0],["1996-02-22",7.4566,7.4566,7.2831,7.4566,400.0],["1996-02-23",7.2831,7.63,7.1097,7.1097,126500.0],["1996-02-26",7.63,7.63,7.1097,7.1097,10200.0],["1996-02-27",7.1097,7.4566,7.1097,7.1097,12000.0],["1996-02-28",7.1097,7.4566,7.1097,7.2831,3800.0],["1996-02-29",7.1097,7.4566,7.1097,7.4566,2100.0],["1996-03-01",7.1097,7.3698,7.1097,7.3698,6800.0],["1996-03-04",7.4566,7.63,7.2831,7.63,18700.0],["1996-03-05",7.2831,7.63,7.2831,7.63,200.0],["1996-03-06",7.2831,7.63,7.2831,7.63,27500.0],["1996-03-07",7.2831,7.4566,7.2831,7.2831,5400.0],["1996-03-08",7.63,7.63,7.2831,7.63,5200.0],["1996-03-11",7.63,7.63,7.2831,7.2831,9600.0],["1996-03-12",7.63,7.9768,7.4566,7.8034,54200.0],["1996-03-13",7.9768,7.9768,7.4566,7.63,79800.0],["1996-03-14",7.63,7.7167,7.4566,7.63,60400.0],["1996-03-15",7.4566,7.4566,7.4566,7.4566,100.0],["1996-03-18",7.4566,7.8034,7.2831,7.6733,47000.0],["1996-03-19",7.2831,7.8034,7.2831,7.5433,22100.0],["1996-03-20",7.2831,7.2831,7.2831,7.2831,600.0],["1996-03-21",7.2831,7.63,7.2831,7.4566,27800.0],["1996-03-22",7.2831,7.63,7.2831,7.63,4500.0],["1996-03-25",7.63,7.63,7.2831,7.63,1000.0],["1996-03-26",7.63,7.7167,7.63,7.63,14500.0],["1996-03-27",7.63,7.63,7.63,7.63,0.0],["1996-03-28",7.63,7.7167,7.2831,7.7167,3900.0],["1996-03-29",7.8231,7.8231,7.3015,7.5623,20700.0],["1996-04-01",7.7361,7.7361,7.7361,7.7361,6000.0],["1996-04-02",7.3015,7.6492,7.3015,7.6492,3600.0],["1996-04-03",7.3015,7.7796,7.3015,7.7796,70400.0],["1996-04-04",7.4754,7.8231,7.3015,7.8231,45000.0],["1996-04-08",7.6492,7.8231,7.3015,7.8231,16000.0],["1996-04-09",7.8231,7.8231,7.4754,7.8231,63600.0],["1996-04-10",7.8231,7.8231,7.4754,7.6492,7900.0],["1996-04-11",7.4754,7.8231,7.4754,7.8231,56700.0],["1996-04-12",7.9969,7.9969,7.6492,7.9969,18300.0],["1996-04-15",7.9969,7.9969,7.6492,7.9969,15800.0],["1996-04-16",7.6492,8.3446,7.6492,7.9969,8700.0],["1996-04-17",8.3446,8.6923,7.9969,8.6923,24600.0],["1996-04-18",8.6923,9.2138,8.6923,8.9531,26800.0],["1996-04-19",8.8661,9.04,8.5184,9.04,24600.0],["1996-04-22",9.04,9.2138,8.6923,9.2138,88400.0],["1996-04-23",8.8661,9.2138,8.8661,9.2138,14500.0],["1996-04-24",8.8661,9.2138,8.8661,9.04,5000.0],["1996-04-25",9.2138,9.2138,8.6923,8.6923,7700.0],["1996-04-26",9.04,9.04,8.6923,9.04,2900.0],["1996-04-29",9.04,9.2138,8.8661,9.2138,7600.0],["1996-04-30",9.04,9.04,8.9096,8.9531,7400.0],["1996-05-01",9.04,9.04,8.6923,9.04,3100.0],["1996-05-02",8.6923,9.04,8.6923,9.04,10400.0],["1996-05-03",9.04,9.04,8.6923,8.9531,1100.0],["1996-05-06",9.04,9.04,8.9531,9.04,20800.0],["1996-05-07",9.04,9.2138,8.6923,9.2138,12300.0],["1996-05-08",9.2138,9.2138,8.8661,8.9096,16900.0],["1996-05-09",8.7792,9.04,8.6923,9.04,53400.0],["1996-05-10",9.04,9.4746,9.04,9.04,54900.0],["1996-05-13",8.8661,9.2138,8.8661,8.8661,17000.0],["1996-05-14",8.8661,9.2138,8.8661,8.9531,9500.0],["1996-05-15",9.2138,9.2138,8.8661,9.2138,2100.0],["1996-05-16",8.8661,9.2138,8.6923,8.6923,6100.0],["1996-05-17",8.6923,9.2138,8.6923,9.2138,23500.0],["1996-05-20",8.6923,9.2138,8.6923,8.6923,8000.0],["1996-05-21",9.0834,9.0834,9.0834,9.0834,100.0],["1996-05-22",8.8661,9.04,8.8661,8.8661,51000.0],["1996-05-23",9.2138,9.2138,8.6923,9.2138,11800.0],["1996-05-24",9.1269,9.2138,8.6923,8.6923,37300.0],["1996-05-28",9.2138,9.2138,8.6923,9.04,6500.0],["1996-05-29",9.04,9.2138,8.8661,9.04,11300.0],["1996-05-30",8.8661,9.7354,8.8661,9.3007,71800.0],["1996-05-31",9.7354,9.7354,9.2138,9.3877,43200.0],["1996-06-03",9.5615,9.7354,9.3877,9.4746,45300.0],["1996-06-04",9.3877,9.9092,9.3877,9.7354,23500.0],["1996-06-05",9.5615,9.9092,9.5615,9.5615,18800.0],["1996-06-06",9.9092,9.9092,9.3877,9.3877,1500.0],["1996-06-07",9.3877,9.6484,9.2138,9.2138,13000.0],["1996-06-10",9.1704,9.5615,9.1704,9.3877,27300.0],["1996-06-11",9.5615,9.5615,9.2138,9.2138,46700.0],["1996-06-12",9.3877,9.3877,9.3877,9.3877,5400.0],["1996-06-13",9.3877,9.3877,9.04,9.04,10700.0],["1996-06-14",9.04,9.2138,9.04,9.2138,24400.0],["1996-06-17",9.2138,9.2138,9.2138,9.2138,1400.0],["1996-06-18",9.2138,9.2138,8.8661,8.8661,3100.0],["1996-06-19",9.04,9.04,8.8661,9.04,37600.0],["1996-06-20",9.04,9.2138,9.04,9.1269,17000.0],["1996-06-21",9.2138,9.2138,8.8661,8.8661,1300.0],["1996-06-24",9.1704,9.2138,9.04,9.04,23200.0],["1996-06-25",9.2138,9.2138,8.8661,9.04,3000.0],["1996-06-26",9.2138,9.3877,9.04,9.04,11400.0],["1996-06-27",9.04,9.7354,9.04,9.3877,24700.0],["1996-06-28",9.7585,9.7585,9.41,9.41,23500.0],["1996-07-01",9.41,9.7585,9.41,9.41,8100.0],["1996-07-02",9.4971,9.6714,9.41,9.5842,29400.0],["1996-07-03",9.41,9.6714,9.41,9.5842,15500.0],["1996-07-05",9.7585,9.7585,9.41,9.7585,2000.0],["1996-07-08",9.7585,9.7585,9.41,9.41,6100.0],["1996-07-09",9.7585,9.7585,9.41,9.5842,33900.0],["1996-07-10",9.4971,9.7585,8.7129,9.0615,47900.0],["1996-07-11",9.0615,9.2357,8.8872,9.2357,33400.0],["1996-07-12",8.9308,9.2357,8.9308,9.1486,13000.0],["1996-07-15",8.9743,9.0615,8.7129,8.8872,49700.0],["1996-07-16",8.8872,9.0615,8.5387,8.5387,42200.0],["1996-07-17",8.7129,9.0615,8.3644,8.5387,50600.0],["1996-07-18",8.4516,8.7129,8.3644,8.4516,81300.0],["1996-07-19",8.4516,8.4516,8.4516,8.4516,1300.0],["1996-07-22",8.4516,8.7129,8.4516,8.7129,12300.0],["1996-07-23",8.7129,8.7129,8.2773,8.5387,3400.0],["1996-07-24",8.0159,8.5387,8.0159,8.103,8900.0],["1996-07-25",8.5387,8.5387,8.1902,8.5387,18400.0],["1996-07-26",8.7129,8.7129,8.1902,8.1902,23500.0],["1996-07-29",8.1902,8.7129,8.1902,8.7129,3900.0],["1996-07-30",8.7129,8.7129,8.5387,8.5387,1100.0],["1996-07-31",8.7129,8.7129,8.3644,8.5387,15200.0],["1996-08-01",8.7129,8.8872,8.7129,8.8872,2300.0],["1996-08-02",8.8872,9.2357,8.3644,8.9743,24400.0],["1996-08-05",9.0615,9.2357,9.0615,9.0615,4500.0],["1996-08-06",8.8872,9.3228,8.8872,9.0615,12300.0],["1996-08-07",9.0615,9.2357,8.8872,8.9743,29400.0],["1996-08-08",9.41,9.41,9.0615,9.41,10300.0],["1996-08-09",9.41,9.41,9.0615,9.3229,3700.0],["1996-08-12",9.0615,9.41,9.0615,9.41,12300.0],["1996-08-13",9.41,9.41,9.0615,9.0615,3300.0],["1996-08-14",9.0615,9.41,9.0615,9.0615,2600.0],["1996-08-15",9.0615,9.0615,9.0615,9.0615,0.0],["1996-08-16",9.0615,9.41,9.0615,9.41,400.0],["1996-08-19",9.41,9.41,9.0615,9.41,800.0],["1996-08-20",9.0615,9.2357,9.0615,9.1486,5600.0],["1996-08-21",9.0615,9.41,9.0615,9.3229,1900.0],["1996-08-22",9.0615,9.41,9.0615,9.41,400.0],["1996-08-23",9.41,9.41,9.41,9.41,0.0],["1996-08-26",9.41,9.41,9.0615,9.0615,11800.0],["1996-08-27",9.2357,9.41,9.0615,9.3229,40900.0],["1996-08-28",9.5842,9.5842,9.0615,9.0615,2000.0],["1996-08-29",9.5842,9.5842,9.0615,9.0615,300.0],["1996-08-30",9.0615,9.5842,9.0615,9.0615,800.0],["1996-09-03",9.5842,9.7476,9.0615,9.41,22700.0],["1996-09-04",9.7585,9.7585,9.2357,9.2357,12100.0],["1996-09-05",9.2357,9.6278,9.2357,9.2357,2700.0],["1996-09-06",9.7585,9.7585,9.2357,9.7476,1600.0],["1996-09-09",9.7585,9.7585,9.41,9.5842,7800.0],["1996-09-10",9.5842,9.7585,9.2357,9.2357,5300.0],["1996-09-11",9.2357,9.7585,9.2357,9.7585,14800.0],["1996-09-12",9.5842,9.7585,9.41,9.6714,50000.0],["1996-09-13",9.41,9.7585,9.41,9.41,6900.0],["1996-09-16",9.6714,9.7585,9.2357,9.2357,19200.0],["1996-09-17",9.4535,9.6714,9.2357,9.6714,11100.0],["1996-09-18",9.6714,9.7585,9.41,9.7585,30400.0],["1996-09-19",9.9328,9.9328,9.41,9.41,3200.0],["1996-09-20",9.41,9.9328,9.41,9.9328,24200.0],["1996-09-23",9.7585,9.7585,9.41,9.41,11000.0],["1996-09-24",9.2357,9.3228,9.2357,9.2357,500.0],["1996-09-25",9.7585,9.7585,9.2357,9.5842,14200.0],["1996-09-26",9.9328,9.9328,9.5842,9.8456,9900.0],["1996-09-27",9.606,9.606,9.606,9.606,400.0],["1996-09-30",9.606,9.9553,9.606,9.7806,15500.0],["1996-10-01",9.606,10.0426,9.606,10.0426,4900.0],["1996-10-02",10.0426,10.0426,9.7806,9.7806,7400.0],["1996-10-03",9.606,9.868,9.4313,9.606,10600.0],["1996-10-04",9.5187,9.9553,9.5187,9.5187,22500.0],["1996-10-07",9.5187,9.9553,9.5187,9.5187,3700.0],["1996-10-08",9.4313,9.7807,9.4313,9.4313,6700.0],["1996-10-09",9.4313,9.4313,9.4313,9.4313,100.0],["1996-10-10",9.5187,9.5187,9.5187,9.5187,300.0],["1996-10-11",9.4313,9.9553,9.4313,9.9553,1500.0],["1996-10-14",9.9553,9.9553,9.4313,9.9116,5200.0],["1996-10-15",9.7807,9.9553,9.6933,9.9553,9800.0],["1996-10-16",9.9553,9.9553,9.606,9.7806,2300.0],["1996-10-17",9.9553,9.9553,9.606,9.7806,3100.0],["1996-10-18",9.606,9.606,9.606,9.606,1100.0],["1996-10-21",9.7806,9.7806,9.606,9.7806,11700.0],["1996-10-22",9.4313,9.7806,9.4313,9.7806,1500.0],["1996-10-23",9.7807,9.7807,9.4313,9.4313,600.0],["1996-10-24",9.6933,9.7806,9.5187,9.5187,19400.0],["1996-10-25",9.4313,9.7806,9.4313,9.7806,3700.0],["1996-10-28",9.7807,9.7807,9.4313,9.4313,1000.0],["1996-10-29",9.6933,9.7806,9.6933,9.7806,3500.0],["1996-10-30",9.606,9.606,9.606,9.606,300.0],["1996-10-31",9.9553,9.9553,9.606,9.606,4300.0],["1996-11-01",10.0426,10.3046,9.7807,10.3046,34500.0],["1996-11-04",10.3919,10.7849,10.13,10.7412,42700.0],["1996-11-05",10.3919,10.7412,10.2173,10.4793,32200.0],["1996-11-06",10.6539,10.7412,10.2173,10.7412,14800.0],["1996-11-07",10.8286,10.8286,10.3919,10.8286,19200.0],["1996-11-08",10.4793,10.8286,10.4793,10.8286,11300.0],["1996-11-11",10.8286,10.8286,10.4793,10.8286,1700.0],["1996-11-12",10.8286,10.8286,10.3046,10.4793,6400.0],["1996-11-13",10.4793,10.6976,10.4793,10.4793,19400.0],["1996-11-14",10.4793,10.8286,10.4793,10.7412,13600.0],["1996-11-15",10.8286,10.9159,10.4793,10.9159,16000.0],["1996-11-18",10.9159,10.9159,10.3919,10.5666,34600.0],["1996-11-19",10.9159,10.9159,10.3046,10.4793,20900.0],["1996-11-20",10.3046,10.9159,10.3046,10.6539,2000.0],["1996-11-21",10.3046,10.8286,10.3046,10.8286,1200.0],["1996-11-22",10.3046,10.8286,10.3046,10.8286,8700.0],["1996-11-25",10.4793,10.8286,10.4793,10.4793,9400.0],["1996-11-26",10.4793,10.6539,10.3046,10.6539,54700.0],["1996-11-27",10.4793,10.8286,10.4793,10.4793,13700.0],["1996-11-29",10.6539,10.7412,10.6539,10.7412,2400.0],["1996-12-02",10.6539,10.8286,10.6539,10.8286,29600.0],["1996-12-03",10.6539,10.9159,10.6539,10.6539,33200.0],["1996-12-04",10.9159,11.0032,10.7413,11.0032,38400.0],["1996-12-05",11.0032,11.0032,10.8286,11.0032,8600.0],["1996-12-06",10.8286,11.5272,10.8286,11.3525,78300.0],["1996-12-09",11.1779,11.7019,11.1779,11.3525,27500.0],["1996-12-10",11.4835,11.8765,11.4835,11.7018,52200.0],["1996-12-11",11.8656,11.8765,11.3525,11.5272,13000.0],["1996-12-12",11.5272,11.8765,11.5272,11.5272,17300.0],["1996-12-13",11.7018,11.7018,11.3525,11.4399,35200.0],["1996-12-16",11.7019,11.7019,11.1779,11.3525,4000.0],["1996-12-17",11.5272,11.5272,11.1779,11.5272,18200.0],["1996-12-18",11.5272,11.5272,11.1779,11.3089,16200.0],["1996-12-19",10.8286,11.1779,10.8286,11.0032,37700.0],["1996-12-20",11.0032,11.1779,11.0032,11.1779,14600.0],["1996-12-23",11.0032,11.1779,11.0032,11.0032,7500.0],["1996-12-24",11.0032,11.0032,10.9159,11.0032,3400.0],["1996-12-26",11.1779,11.1779,11.0032,11.1779,8900.0],["1996-12-27",11.2003,11.3753,10.8503,11.3753,13800.0],["1996-12-30",11.3753,11.3753,10.8503,11.0253,10000.0],["1996-12-31",11.0253,11.1128,10.6753,10.6753,8700.0],["1997-01-02",10.6753,10.6753,10.5878,10.6753,4100.0],["1997-01-03",10.7628,10.7628,10.6753,10.7628,6000.0],["1997-01-06",10.8503,10.8503,10.8503,10.8503,1800.0],["1997-01-07",10.7628,10.8503,10.5003,10.5003,2600.0],["1997-01-08",10.4128,10.4128,9.6252,9.7127,13400.0],["1997-01-09",9.8003,9.8878,9.7128,9.8878,8300.0],["1997-01-10",9.8002,9.8878,9.8002,9.8002,3000.0],["1997-01-13",9.8878,9.9753,9.8878,9.9753,1900.0],["1997-01-14",10.0628,10.1503,9.9753,9.9753,3500.0],["1997-01-15",10.0628,10.2378,10.0628,10.2378,8800.0],["1997-01-16",10.3253,10.3253,10.3253,10.3253,400.0],["1997-01-17",10.1503,10.2378,10.0628,10.1503,6800.0],["1997-01-20",10.2378,10.4128,10.2378,10.3253,21900.0],["1997-01-21",10.4128,10.5003,10.3253,10.5003,30500.0],["1997-01-22",10.5003,10.5003,10.4128,10.4128,2500.0],["1997-01-23",10.5003,10.5878,10.5003,10.5878,5800.0],["1997-01-24",10.5003,10.5003,10.4128,10.4128,23300.0],["1997-01-27",10.2378,10.5003,10.1503,10.5003,46400.0],["1997-01-28",10.5878,10.6753,10.5003,10.5878,5700.0],["1997-01-29",10.6753,10.6753,10.6753,10.6753,300.0],["1997-01-30",11.2003,11.6378,11.1128,11.2878,396700.0],["1997-01-31",11.2003,11.2878,11.2003,11.2878,36900.0],["1997-02-03",11.4628,11.7253,11.4628,11.7253,58700.0],["1997-02-04",11.8128,11.8128,11.5503,11.5503,9800.0],["1997-02-05",11.5503,11.9878,11.5503,11.9878,70400.0],["1997-02-06",12.0753,12.0753,11.6378,11.7253,16600.0],["1997-02-07",11.7253,11.8128,11.2003,11.2878,69400.0],["1997-02-10",11.3753,11.3753,11.0253,11.0253,15100.0],["1997-02-11",11.0253,11.2878,11.0253,11.2003,58800.0],["1997-02-12",11.2878,12.0753,11.2003,11.9878,66600.0],["1997-02-13",12.0753,12.4253,12.0753,12.2503,58800.0],["1997-02-14",12.2503,12.4253,12.1628,12.3378,40800.0],["1997-02-18",12.5128,12.7753,12.5128,12.6878,37300.0],["1997-02-19",12.6878,13.1253,12.6878,13.1253,125000.0],["1997-02-20",13.1253,13.6503,13.1253,13.6503,137200.0],["1997-02-21",13.6504,13.7379,13.3003,13.3878,119800.0],["1997-02-24",13.3878,13.3878,12.8628,13.0378,137500.0],["1997-02-25",13.0378,13.0378,12.6878,12.6878,45500.0],["1997-02-26",12.8628,13.0378,12.8628,12.9503,16600.0],["1997-02-27",12.9503,13.0378,12.8628,12.9503,63500.0],["1997-02-28",12.9503,12.9503,12.6003,12.6003,27900.0],["1997-03-03",12.6003,12.7753,12.5128,12.5128,45200.0],["1997-03-04",12.5128,12.7753,12.5128,12.7753,70300.0],["1997-03-05",12.6878,13.0378,12.6878,12.9503,18900.0],["1997-03-06",12.9503,13.1253,12.9503,13.1253,32200.0],["1997-03-07",13.1253,13.1253,12.7753,12.7753,23200.0],["1997-03-10",12.7753,12.8628,12.6878,12.7753,6800.0],["1997-03-11",12.8628,12.8628,12.1628,12.1628,13400.0],["1997-03-12",12.0753,12.3378,11.7253,11.9878,13100.0],["1997-03-13",11.9878,12.0753,11.3753,11.3753,9700.0],["1997-03-14",11.4628,11.4628,11.2878,11.3753,34400.0],["1997-03-17",11.3753,11.7253,11.3753,11.7253,9900.0],["1997-03-18",11.8128,12.2503,11.8128,12.2503,9900.0],["1997-03-19",12.1628,12.1628,11.9003,11.9003,7900.0],["1997-03-20",11.8128,11.8128,11.5503,11.5503,3300.0],["1997-03-21",11.4628,11.4628,11.3753,11.3753,19300.0],["1997-03-24",11.4628,11.4628,11.3753,11.4628,12600.0],["1997-03-25",11.6378,12.2503,11.6378,12.0753,47000.0],["1997-03-26",12.1628,12.3378,12.0753,12.3378,15700.0],["1997-03-27",12.2726,12.7109,12.1849,12.3603,12900.0],["1997-03-31",12.4479,12.5356,12.0096,12.0973,18200.0],["1997-04-01",12.0973,12.2726,11.8343,11.9219,15000.0],["1997-04-02",11.9219,11.9219,11.659,11.7466,7000.0],["1997-04-03",11.659,11.659,11.3083,11.3083,14900.0],["1997-04-04",11.3083,11.4836,11.3083,11.396,14100.0],["1997-04-07",11.5713,11.8343,11.4836,11.4836,6700.0],["1997-04-08",11.4836,11.5713,11.396,11.4836,10900.0],["1997-04-09",11.5713,11.659,11.4836,11.659,8700.0],["1997-04-10",11.5713,11.8343,11.5713,11.7466,6000.0],["1997-04-11",11.7466,11.7466,11.5713,11.5713,4700.0],["1997-04-14",11.4836,11.4836,11.3083,11.396,28400.0],["1997-04-15",11.3083,11.5713,11.3083,11.5713,15000.0],["1997-04-16",11.4836,11.5713,11.4836,11.5713,7200.0],["1997-04-17",11.5713,11.7466,11.5713,11.7466,18900.0],["1997-04-18",11.5713,12.0096,11.5713,12.0096,12200.0],["1997-04-21",12.0096,12.0096,11.9219,11.9219,8700.0],["1997-04-22",11.9219,12.0096,11.9219,11.9219,26500.0],["1997-04-23",11.9219,11.9219,11.9219,11.9219,15600.0],["1997-04-24",12.0096,12.0096,11.9219,11.9219,2700.0],["1997-04-25",11.922,11.922,11.5713,11.659,36700.0],["1997-04-28",11.659,11.659,11.5713,11.5713,15100.0],["1997-04-29",11.5713,11.8343,11.5713,11.8343,57800.0],["1997-04-30",11.8343,12.5356,11.7466,12.4479,36300.0],["1997-05-01",12.5356,12.5356,12.1849,12.1849,29400.0],["1997-05-02",12.1849,12.9739,12.1849,12.9739,19900.0],["1997-05-05",12.9739,12.9739,12.7986,12.7986,17600.0],["1997-05-06",12.7986,12.7986,12.4479,12.5356,11900.0],["1997-05-07",12.4479,12.4479,12.2726,12.3603,1300.0],["1997-05-08",12.1849,12.1849,11.8343,11.8343,6400.0],["1997-05-09",11.7466,11.8343,11.659,11.659,3600.0],["1997-05-12",11.659,11.7466,11.5713,11.5713,3300.0],["1997-05-13",11.659,11.7466,11.659,11.659,7600.0],["1997-05-14",11.659,11.8343,11.659,11.7466,9700.0],["1997-05-15",11.8343,11.8343,11.8343,11.8343,2100.0],["1997-05-16",11.8343,11.8343,11.7466,11.8343,2300.0],["1997-05-19",11.8343,11.9219,11.8343,11.9219,4000.0],["1997-05-20",11.922,12.1849,11.922,12.0973,7700.0],["1997-05-21",12.2726,12.2726,12.0096,12.1849,31400.0],["1997-05-22",12.0973,12.0973,12.0096,12.0096,1700.0],["1997-05-23",12.1849,12.3603,12.1849,12.2726,64300.0],["1997-05-27",12.2726,12.2726,12.0096,12.0096,11500.0],["1997-05-28",12.0973,12.1849,11.922,12.0973,12900.0],["1997-05-29",12.1849,12.1849,12.0973,12.1849,21700.0],["1997-05-30",12.0973,12.4479,12.0096,12.1849,8000.0],["1997-06-02",12.0973,12.2726,12.0096,12.2726,4000.0],["1997-06-03",12.1849,12.2726,12.0096,12.0096,11900.0],["1997-06-04",12.0096,12.0096,11.8343,11.9219,23000.0],["1997-06-05",11.9219,11.9219,11.8343,11.9219,29200.0],["1997-06-06",12.0096,12.1849,12.0096,12.0096,5400.0],["1997-06-09",12.0096,12.0096,11.8343,11.8343,34100.0],["1997-06-10",11.8343,11.9219,11.7466,11.9219,20500.0],["1997-06-11",11.9219,12.0973,11.9219,12.0096,5000.0],["1997-06-12",12.0096,12.0973,12.0096,12.0973,16400.0],["1997-06-13",12.0973,12.0973,11.9219,11.9219,12900.0],["1997-06-16",11.9219,12.0096,11.9219,12.0096,3700.0],["1997-06-17",11.9219,12.0096,11.9219,11.9219,23200.0],["1997-06-18",11.9219,12.0096,11.9219,12.0096,3500.0],["1997-06-19",12.0973,12.0973,12.0096,12.0973,14400.0],["1997-06-20",12.0096,12.0973,12.0096,12.0096,5000.0],["1997-06-23",12.2726,12.2726,12.1849,12.1849,9000.0],["1997-06-24",12.2095,12.2095,12.0339,12.1217,6000.0],["1997-06-25",12.0339,12.1656,11.9899,11.9899,5700.0],["1997-06-26",11.9899,12.1217,11.9899,12.0339,5700.0],["1997-06-27",12.1217,12.473,12.1217,12.473,13100.0],["1997-06-30",12.473,12.7366,12.1217,12.7366,29900.0],["1997-07-01",12.6487,12.6487,12.4291,12.517,2900.0],["1997-07-02",12.517,12.8683,12.4291,12.8683,11600.0],["1997-07-03",12.8244,12.8244,12.7366,12.8244,6200.0],["1997-07-07",12.7366,12.8683,12.6926,12.8244,9200.0],["1997-07-08",12.7366,12.7366,12.3852,12.6487,19500.0],["1997-07-09",12.6487,12.9122,12.5609,12.6926,5200.0],["1997-07-10",12.7366,12.9122,12.6487,12.9122,36300.0],["1997-07-11",12.9122,13.0879,12.7366,12.9562,21900.0],["1997-07-14",12.9562,13.0001,12.8683,12.8683,2000.0],["1997-07-15",12.9122,12.9562,12.6487,12.7366,84400.0],["1997-07-16",12.7366,12.7805,12.2974,12.4291,25900.0],["1997-07-17",12.2974,12.473,12.1656,12.1656,11600.0],["1997-07-18",12.1217,12.1217,11.946,11.9899,33400.0],["1997-07-21",11.946,12.0339,11.946,11.946,3000.0],["1997-07-22",11.946,12.0339,11.946,11.9899,20600.0],["1997-07-23",12.0778,12.0778,11.7703,11.7703,88700.0],["1997-07-24",11.946,12.0339,11.8582,12.0339,11000.0],["1997-07-25",11.946,11.9899,11.946,11.946,4300.0],["1997-07-28",11.9899,12.3413,11.946,12.0339,66900.0],["1997-07-29",11.9899,12.1217,11.946,12.1217,6100.0],["1997-07-30",12.2095,12.2974,11.9899,11.9899,10000.0],["1997-07-31",12.0778,12.3852,12.0778,12.2095,13900.0],["1997-08-01",12.2974,12.3852,12.2095,12.3852,3000.0],["1997-08-04",12.473,12.5609,12.2974,12.473,10100.0],["1997-08-05",12.6487,12.7366,12.5609,12.6926,6500.0],["1997-08-06",12.7805,12.7805,12.6487,12.7805,1000.0],["1997-08-07",12.6926,13.1757,12.6048,13.1757,7600.0],["1997-08-08",13.1757,13.1757,13.0001,13.1757,9500.0],["1997-08-11",13.2636,13.3075,12.9122,13.0001,6400.0],["1997-08-12",13.0001,13.5271,13.0001,13.2636,12900.0],["1997-08-13",13.1758,13.2636,12.473,12.7366,20400.0],["1997-08-14",12.8244,12.8244,12.5609,12.6487,6300.0],["1997-08-15",12.6487,12.6487,12.1217,12.3413,5600.0],["1997-08-18",12.2974,12.473,12.2974,12.4291,2000.0],["1997-08-19",12.517,13.044,12.517,13.044,8200.0],["1997-08-20",12.9122,13.2636,12.9122,13.2636,7200.0],["1997-08-21",13.3514,13.4393,13.2197,13.4393,4600.0],["1997-08-22",13.3953,13.3953,12.9562,13.3514,9900.0],["1997-08-25",13.3514,13.3514,13.1318,13.3514,12100.0],["1997-08-26",13.2636,13.4393,13.2636,13.4393,27000.0],["1997-08-27",13.2636,13.9224,13.2636,13.8345,25500.0],["1997-08-28",13.9663,14.098,13.7467,14.0541,10900.0],["1997-08-29",14.2298,15.1521,14.1859,14.8447,32400.0],["1997-09-02",15.3717,15.3717,14.7568,14.8447,31300.0],["1997-09-03",14.8447,14.8447,14.5812,14.669,12400.0],["1997-09-04",14.7568,14.7568,14.4933,14.7129,31000.0],["1997-09-05",14.5812,14.7568,14.5812,14.7568,9000.0],["1997-09-08",14.7568,14.7568,14.669,14.7129,13400.0],["1997-09-09",14.7129,14.7568,14.7129,14.7129,54900.0],["1997-09-10",14.669,14.8008,14.5812,14.7568,13800.0],["1997-09-11",14.7129,14.8008,14.7129,14.8008,14200.0],["1997-09-12",14.8008,15.196,14.8008,15.196,9100.0],["1997-09-15",15.1082,15.1082,14.4933,14.4933,7500.0],["1997-09-16",14.5812,15.1082,14.2737,15.0643,52100.0],["1997-09-17",15.1082,15.3717,15.0204,15.0204,15900.0],["1997-09-18",15.0643,15.0643,14.6251,14.6251,8100.0],["1997-09-19",14.4494,14.7568,14.4494,14.6251,22500.0],["1997-09-22",14.6251,14.7568,14.6251,14.7568,4900.0],["1997-09-23",14.6251,14.7129,14.5812,14.5812,14500.0],["1997-09-24",14.4055,14.4055,13.9663,13.9663,14700.0],["1997-09-25",14.0541,14.7568,13.8784,14.6251,30200.0],["1997-09-26",14.5177,14.5617,13.9898,13.9898,4900.0],["1997-09-29",14.0338,14.2098,14.0338,14.0778,29800.0],["1997-09-30",14.2538,14.6057,14.2538,14.6057,7200.0],["1997-10-01",14.7817,14.9137,14.6937,14.6937,55200.0],["1997-10-02",14.8257,14.8697,14.6057,14.7377,26000.0],["1997-10-03",14.8697,14.9137,14.5617,14.6057,15800.0],["1997-10-06",14.7377,14.8697,14.7377,14.7817,20500.0],["1997-10-07",14.7377,14.9137,14.7377,14.9137,23300.0],["1997-10-08",14.9137,15.0457,14.8257,15.0457,18800.0],["1997-10-09",14.9577,14.9577,14.7817,14.7817,5900.0],["1997-10-10",14.8697,15.2656,14.8257,15.0896,13900.0],["1997-10-13",14.9577,15.2216,14.7817,15.1776,5000.0],["1997-10-14",15.0017,15.5736,15.0017,15.5296,26800.0],["1997-10-15",15.4416,15.4856,15.2656,15.4416,11500.0],["1997-10-16",15.5296,15.6176,15.4416,15.4416,22000.0],["1997-10-17",15.2216,15.2216,14.6497,14.6937,10700.0],["1997-10-20",14.8697,15.0457,14.7377,14.9577,26200.0],["1997-10-21",14.8697,15.0017,14.7817,15.0017,24500.0],["1997-10-22",14.9137,14.9577,14.4298,14.5177,97100.0],["1997-10-23",14.4298,14.7377,14.4298,14.5617,7200.0],["1997-10-24",14.5617,14.5617,14.1218,14.1218,21700.0],["1997-10-27",13.9458,13.9898,13.6379,13.6379,20100.0],["1997-10-28",13.4619,13.5499,13.1979,13.2859,21200.0],["1997-10-29",13.2859,13.4619,13.2859,13.4619,37400.0],["1997-10-30",13.4619,13.4619,13.2859,13.4619,14700.0],["1997-10-31",13.5499,13.5499,13.2859,13.3739,6700.0],["1997-11-03",13.4619,14.1658,13.4619,14.1658,30700.0],["1997-11-04",14.2538,14.7817,14.1658,14.7817,32100.0],["1997-11-05",14.6937,14.6937,14.5177,14.5177,26200.0],["1997-11-06",14.3418,14.3418,14.0778,14.0778,25800.0],["1997-11-07",14.0778,14.0778,13.8138,13.8578,158700.0],["1997-11-10",13.7699,14.4298,13.7699,14.4298,35100.0],["1997-11-11",14.4298,14.4298,14.3418,14.3418,600.0],["1997-11-12",14.2538,14.2978,14.1658,14.1658,5900.0],["1997-11-13",14.1658,14.2538,14.1658,14.2538,1300.0],["1997-11-14",14.3418,14.4298,13.7259,13.9898,124300.0],["1997-11-17",13.9898,14.5617,13.8139,14.3418,10000.0],["1997-11-18",14.2538,14.2978,14.2098,14.2098,6600.0],["1997-11-19",14.0778,14.0778,13.4619,13.4619,9500.0],["1997-11-20",13.5499,13.9018,13.3739,13.8138,70400.0],["1997-11-21",13.8578,13.9018,13.6379,13.7259,11200.0],["1997-11-24",13.7259,13.7259,13.1979,13.5059,18200.0],["1997-11-25",13.5939,13.6379,13.5939,13.6379,6200.0],["1997-11-26",13.5499,13.5499,13.3299,13.4179,35500.0],["1997-11-28",13.4179,13.4619,13.11,13.11,9900.0],["1997-12-01",12.934,13.3299,12.934,13.2859,14600.0],["1997-12-02",13.3739,13.4619,13.3299,13.4619,28300.0],["1997-12-03",13.5059,13.5059,13.3739,13.4179,10900.0],["1997-12-04",13.4619,13.4619,13.3739,13.3739,12000.0],["1997-12-05",13.3739,13.3739,13.3739,13.3739,7700.0],["1997-12-08",13.3739,13.7259,13.3299,13.6819,23600.0],["1997-12-09",13.7259,14.0778,13.6819,13.6819,28600.0],["1997-12-10",13.6379,13.7699,13.6379,13.7699,29100.0],["1997-12-11",13.6819,14.0778,13.6819,14.0778,21100.0],["1997-12-12",14.0338,14.0778,14.0338,14.0778,19500.0],["1997-12-15",14.0778,14.2098,13.9898,14.2098,15400.0],["1997-12-16",14.0778,14.2538,14.0778,14.2538,4000.0],["1997-12-17",14.2538,14.3418,14.2538,14.3418,1800.0],["1997-12-18",14.2978,14.2978,14.0778,14.1218,5400.0],["1997-12-19",14.0338,14.0338,13.5939,13.5939,18000.0],["1997-12-22",13.5499,13.6379,13.5499,13.6379,5000.0],["1997-12-23",13.6379,13.8139,13.5499,13.7259,53700.0],["1997-12-24",13.7259,13.7259,13.5499,13.6379,2200.0],["1997-12-26",13.6185,13.6185,13.6185,13.6185,0.0],["1997-12-29",13.7066,13.927,13.7066,13.927,47500.0],["1997-12-30",13.9711,14.0592,13.8829,14.0592,5600.0],["1997-12-31",14.0592,14.1914,14.0592,14.1033,12200.0],["1998-01-02",14.0592,14.0592,13.8389,13.927,18500.0],["1998-01-05",13.7948,13.927,13.7948,13.927,14600.0],["1998-01-06",13.7507,13.927,13.7507,13.8389,21500.0],["1998-01-07",13.8389,13.8389,13.7507,13.8389,11500.0],["1998-01-08",13.8389,13.9711,13.8389,13.8829,8400.0],["1998-01-09",14.0151,14.0151,13.7948,13.8829,16000.0],["1998-01-12",13.8389,13.8829,13.8389,13.8829,300.0],["1998-01-13",13.8388,13.8388,13.7066,13.7066,7200.0],["1998-01-14",13.6185,13.7948,13.4863,13.7948,6600.0],["1998-01-15",13.6185,13.7066,13.6185,13.7066,1100.0],["1998-01-16",13.7948,13.8389,13.7066,13.7507,3600.0],["1998-01-20",13.7948,13.7948,13.5744,13.7066,1700.0],["1998-01-21",13.7066,13.7507,13.6185,13.6626,2500.0],["1998-01-22",13.6626,13.7507,13.6626,13.7507,13100.0],["1998-01-23",13.8389,13.927,13.8389,13.927,3700.0],["1998-01-26",14.0151,14.0151,13.927,13.927,2100.0],["1998-01-27",13.8389,13.8389,13.3981,13.4863,19800.0],["1998-01-28",13.4863,13.8829,13.4863,13.7507,13800.0],["1998-01-29",13.7507,14.0592,13.7507,14.0592,12400.0],["1998-01-30",14.0592,14.1033,13.927,14.1033,4800.0],["1998-02-02",14.1474,14.1474,13.7507,13.7507,17500.0],["1998-02-03",13.7507,14.1033,13.7507,14.1033,7100.0],["1998-02-04",14.1033,14.1033,14.0151,14.0592,2000.0],["1998-02-05",14.1033,14.1033,14.0151,14.0592,4200.0],["1998-02-06",14.1474,14.2796,14.1033,14.2796,7200.0],["1998-02-09",14.1914,14.3237,14.1033,14.1914,11600.0],["1998-02-10",14.2796,14.3677,14.2355,14.2796,2900.0],["1998-02-11",14.3236,14.3236,14.1033,14.1033,45800.0],["1998-02-12",14.1033,14.1033,13.927,13.9711,29600.0],["1998-02-13",14.0592,14.0592,13.927,13.9711,1800.0],["1998-02-17",13.9711,13.9711,13.7507,13.927,45800.0],["1998-02-18",14.0151,14.0592,13.8388,14.0151,33300.0],["1998-02-19",14.1914,14.7203,14.1914,14.4999,46400.0],["1998-02-20",14.544,14.6322,14.4118,14.5881,23400.0],["1998-02-23",14.4999,14.6762,14.2796,14.3236,21400.0],["1998-02-24",14.4118,14.4559,14.1033,14.1914,25200.0],["1998-02-25",14.2796,14.6762,14.2796,14.2796,26900.0],["1998-02-26",14.3677,14.5881,14.3677,14.4118,5800.0],["1998-02-27",14.4999,14.5881,14.4559,14.5881,9500.0],["1998-03-02",14.5881,14.5881,14.4559,14.4559,14000.0],["1998-03-03",14.544,14.7203,14.2355,14.4118,18300.0],["1998-03-04",14.4559,14.4559,14.0151,14.0151,37000.0],["1998-03-05",14.0151,14.0592,13.927,13.927,52300.0],["1998-03-06",14.0151,14.1033,14.0151,14.0592,6200.0],["1998-03-09",14.1474,14.3236,14.1474,14.3236,1700.0],["1998-03-10",14.4118,14.6322,14.4118,14.4999,4800.0],["1998-03-11",14.4999,14.4999,14.2355,14.2355,12700.0],["1998-03-12",14.1474,14.1474,13.4863,13.8389,14600.0],["1998-03-13",13.7948,13.8829,13.7948,13.8389,1600.0],["1998-03-16",13.8389,13.8389,13.8389,13.8389,4100.0],["1998-03-17",13.8829,14.2355,13.8829,14.2355,7800.0],["1998-03-18",14.4118,14.4118,14.1474,14.1474,68000.0],["1998-03-19",14.1474,14.1914,14.1033,14.1474,73900.0],["1998-03-20",14.0592,14.0592,13.9711,13.9711,56800.0],["1998-03-23",13.9711,14.0151,13.9711,14.0151,6400.0],["1998-03-24",14.1033,14.1914,14.1033,14.1914,12800.0],["1998-03-25",14.2796,14.2796,14.1474,14.1474,5000.0],["1998-03-26",14.1474,14.1474,14.1033,14.1033,2400.0],["1998-03-27",14.1033,14.1474,14.1033,14.1033,5700.0],["1998-03-30",14.1033,14.3236,14.1033,14.2796,9800.0],["1998-03-31",14.3485,14.4809,14.3043,14.4809,11600.0],["1998-04-01",14.4809,14.4809,14.4368,14.4809,3000.0],["1998-04-02",14.3926,14.6575,14.3926,14.6575,14500.0],["1998-04-03",14.6133,14.6133,14.4809,14.5692,36300.0],["1998-04-06",14.5692,14.6133,14.5692,14.5692,14000.0],["1998-04-07",14.525,14.525,14.4809,14.4809,5500.0],["1998-04-08",14.4809,14.7458,14.4809,14.7458,8300.0],["1998-04-09",14.8341,15.0548,14.8341,14.8782,6400.0],["1998-04-13",14.9665,14.9665,14.7458,14.8341,46300.0],["1998-04-14",14.8341,15.099,14.8341,15.099,12900.0],["1998-04-15",15.1873,15.3639,15.1873,15.2756,4200.0],["1998-04-16",15.1873,15.1873,14.7458,14.7458,28100.0],["1998-04-17",14.6575,14.7016,14.6575,14.6575,4900.0],["1998-04-20",14.5692,14.5692,14.4367,14.4367,1700.0],["1998-04-21",14.4368,14.4368,14.1719,14.2602,22800.0],["1998-04-22",14.2602,14.2602,14.216,14.2602,26000.0],["1998-04-23",14.216,14.2602,14.1277,14.1277,66100.0],["1998-04-24",14.1719,14.1719,13.9511,13.9511,53800.0],["1998-04-27",13.8628,13.8628,13.6862,13.7304,4000.0],["1998-04-28",13.7304,13.8187,13.6421,13.6421,4600.0],["1998-04-29",13.5096,13.5096,13.1564,13.2006,12000.0],["1998-04-30",13.3772,13.4213,13.333,13.4213,3400.0],["1998-05-01",13.4213,13.5096,13.333,13.333,2500.0],["1998-05-04",13.2447,13.3772,13.2447,13.3772,8600.0],["1998-05-05",13.4213,13.5096,13.3772,13.5096,4100.0],["1998-05-06",13.4213,13.5096,13.333,13.333,18800.0],["1998-05-07",13.2006,13.333,13.1564,13.2889,3900.0],["1998-05-08",13.2889,13.3772,12.0085,12.2734,25100.0],["1998-05-11",12.3617,12.6266,12.3617,12.5825,12300.0],["1998-05-12",12.6266,12.8032,12.6266,12.8032,10400.0],["1998-05-13",12.8915,12.8915,12.7149,12.8474,2000.0],["1998-05-14",12.8032,12.9798,12.8032,12.9798,3800.0],["1998-05-15",12.9798,12.9798,12.9357,12.9798,400.0],["1998-05-18",12.9357,12.9357,12.7149,12.7591,3200.0],["1998-05-19",12.7591,13.4213,12.7149,13.4213,22000.0],["1998-05-20",13.333,13.333,12.9798,12.9798,7200.0],["1998-05-21",13.0681,13.0681,12.7149,12.7149,33600.0],["1998-05-22",12.7149,12.7149,12.6708,12.6708,5400.0],["1998-05-26",12.7149,12.7149,12.5825,12.6266,16000.0],["1998-05-27",12.6266,12.6266,12.3617,12.3617,19100.0],["1998-05-28",12.3617,12.4942,12.3617,12.3617,15000.0],["1998-05-29",12.3176,12.4059,12.2734,12.3617,13500.0],["1998-06-01",12.3617,12.5383,12.3617,12.4059,25000.0],["1998-06-02",12.3617,12.3617,12.2734,12.3176,27500.0],["1998-06-03",12.3176,12.3176,12.2293,12.2293,51000.0],["1998-06-04",9.8894,9.9335,9.5362,9.5804,281800.0],["1998-06-05",9.5804,9.5804,9.4038,9.5362,61000.0],["1998-06-08",9.5362,9.5803,9.3596,9.4038,145300.0],["1998-06-09",9.4038,9.4038,9.3155,9.3596,80100.0],["1998-06-10",9.3596,9.3596,9.2713,9.2713,55400.0],["1998-06-11",9.2713,9.2713,8.4766,8.8298,377800.0],["1998-06-12",8.9181,9.1389,8.9181,9.0506,26700.0],["1998-06-15",9.0506,9.183,9.0064,9.1389,23400.0],["1998-06-16",9.1389,9.183,8.9623,9.0064,23700.0],["1998-06-17",9.0947,9.2713,9.0506,9.183,89500.0],["1998-06-18",9.0947,9.183,9.0506,9.0947,18800.0],["1998-06-19",9.0064,9.0064,8.7415,8.7415,41500.0],["1998-06-22",8.7415,8.7415,8.3883,8.3883,65200.0],["1998-06-23",8.4766,8.8298,8.4766,8.7857,13900.0],["1998-06-24",8.874,8.9181,8.7415,8.7857,55600.0],["1998-06-25",8.7857,8.7857,8.5649,8.5649,14600.0],["1998-06-26",8.5897,8.5897,8.1469,8.1469,28900.0],["1998-06-29",8.2355,8.2798,8.1469,8.2355,38000.0],["1998-06-30",8.2798,9.1653,8.1469,9.1653,109300.0],["1998-07-01",9.1653,9.1653,8.9439,9.1653,32900.0],["1998-07-02",9.0768,9.431,9.0768,9.431,162500.0],["1998-07-06",9.3424,9.431,9.2096,9.3867,23900.0],["1998-07-07",9.431,9.5638,9.431,9.5638,60300.0],["1998-07-08",9.6524,9.7409,9.6081,9.6081,10700.0],["1998-07-09",9.4753,9.918,9.431,9.918,32600.0],["1998-07-10",10.0509,10.4051,10.0509,10.1837,48200.0],["1998-07-13",10.0951,10.3165,10.0951,10.228,34600.0],["1998-07-14",10.228,10.2722,9.918,10.0066,34200.0],["1998-07-15",9.918,10.3608,9.8959,10.3608,28200.0],["1998-07-16",10.3165,10.3165,10.0951,10.1394,29100.0],["1998-07-17",10.0951,10.0951,9.7409,9.8295,26900.0],["1998-07-20",9.8737,9.918,9.5638,9.8737,24300.0],["1998-07-21",9.8295,9.918,9.7852,9.8295,4400.0],["1998-07-22",9.6966,9.6966,9.5638,9.6081,9900.0],["1998-07-23",9.6081,9.6081,9.3867,9.431,13300.0],["1998-07-24",9.121,9.121,7.9698,7.9698,45700.0],["1998-07-27",7.9698,7.9698,7.1729,7.1729,149200.0],["1998-07-28",7.0843,7.0843,6.9072,6.9515,106400.0],["1998-07-29",6.9957,7.1286,6.8186,7.04,44200.0],["1998-07-30",7.1286,7.1286,7.04,7.04,16900.0],["1998-07-31",7.0843,7.1729,6.5087,6.5087,53600.0],["1998-08-03",6.553,6.9957,6.0217,6.9072,281700.0],["1998-08-04",6.9957,7.35,6.9957,7.1729,34300.0],["1998-08-05",7.0843,7.4385,6.7301,6.7301,28700.0],["1998-08-06",6.7301,6.8186,6.6858,6.8186,37000.0],["1998-08-07",6.7744,6.8186,6.6858,6.6858,28300.0],["1998-08-10",6.6858,6.7301,5.9331,6.0217,80900.0],["1998-08-11",6.0217,6.0217,5.6232,5.6674,80300.0],["1998-08-12",5.6232,5.9774,5.6232,5.9774,51400.0],["1998-08-13",6.0659,6.8186,6.0659,6.8186,60500.0],["1998-08-14",6.8186,6.8186,6.5973,6.5973,13500.0],["1998-08-17",6.6858,6.7744,6.5973,6.7744,20500.0],["1998-08-18",6.7744,6.8186,6.7301,6.7301,7900.0],["1998-08-19",6.6858,6.7744,6.3316,6.4201,25400.0],["1998-08-20",6.4201,6.4201,6.2873,6.2873,9300.0],["1998-08-21",6.1988,6.2873,5.9331,6.243,38600.0],["1998-08-24",6.4201,7.04,6.4201,6.7744,68800.0],["1998-08-25",6.8186,7.3942,6.8186,6.9957,119700.0],["1998-08-26",6.9072,6.9072,6.553,6.6858,14700.0],["1998-08-27",6.5087,6.553,6.4644,6.5087,19100.0],["1998-08-28",6.5087,6.5087,6.3759,6.3759,14300.0],["1998-08-31",6.3759,6.3759,6.1988,6.1988,58000.0],["1998-09-01",6.1988,6.1988,5.7117,5.8003,30500.0],["1998-09-02",5.8445,5.8445,5.8003,5.8445,16500.0],["1998-09-03",5.8445,5.8445,5.7117,5.7117,8500.0],["1998-09-04",5.7117,5.756,5.7117,5.756,9700.0],["1998-09-08",5.756,5.756,5.7117,5.756,17900.0],["1998-09-09",5.756,5.8445,5.6674,5.7117,51800.0],["1998-09-10",5.7117,5.756,5.4903,5.5789,19300.0],["1998-09-11",5.5789,5.6232,5.3575,5.5346,35600.0],["1998-09-14",5.7117,5.756,5.4018,5.4018,43300.0],["1998-09-15",5.4018,5.4461,5.4018,5.4461,17100.0],["1998-09-16",5.5346,5.5346,5.4903,5.4903,5600.0],["1998-09-17",5.5346,5.8003,5.4903,5.6674,15100.0],["1998-09-18",5.6674,5.7117,5.5346,5.6232,21200.0],["1998-09-21",5.6232,5.6674,5.5346,5.6232,13600.0],["1998-09-22",5.6674,6.0217,5.5789,5.5789,28600.0],["1998-09-23",5.756,6.1545,5.6674,5.8445,26600.0],["1998-09-24",5.756,6.243,5.756,6.0659,19100.0],["1998-09-25",5.9575,6.0686,5.913,6.0464,30800.0],["1998-09-28",6.0464,6.0464,5.9575,6.0464,2900.0],["1998-09-29",6.0019,6.0019,5.8685,5.8685,2100.0],["1998-09-30",5.8241,5.8241,5.6018,5.6462,11300.0],["1998-10-01",5.6018,5.6018,5.2906,5.335,13800.0],["1998-10-02",5.335,5.6462,5.335,5.6018,8700.0],["1998-10-05",5.5129,5.5129,5.424,5.4684,2900.0],["1998-10-06",5.335,5.335,5.1127,5.1127,10700.0],["1998-10-07",5.1127,5.1572,4.7571,4.7571,21400.0],["1998-10-08",4.846,4.9794,4.4903,4.8015,15300.0],["1998-10-09",4.8015,4.8015,4.268,4.7571,18700.0],["1998-10-12",4.4903,4.6682,4.4459,4.4459,14800.0],["1998-10-13",4.4459,4.7126,4.2236,4.4459,71700.0],["1998-10-14",4.4459,4.6237,4.4459,4.5348,42600.0],["1998-10-15",4.5348,4.7126,4.4459,4.5792,37500.0],["1998-10-16",4.5792,4.6237,4.4459,4.5792,17600.0],["1998-10-19",4.6682,5.1572,4.5792,5.1572,17000.0],["1998-10-20",5.0683,5.6018,5.0683,5.2461,53300.0],["1998-10-21",5.2461,5.6907,5.1572,5.5129,22200.0],["1998-10-22",5.5129,5.7352,5.3795,5.424,40500.0],["1998-10-23",5.3795,5.8241,5.0683,5.1572,56300.0],["1998-10-26",5.5129,5.6462,5.424,5.6018,65200.0],["1998-10-27",5.6462,5.6462,5.335,5.335,13600.0],["1998-10-28",5.1127,5.5129,5.1127,5.335,22200.0],["1998-10-29",5.1572,5.2461,4.9794,4.9794,15500.0],["1998-10-30",5.0683,5.335,5.0683,5.1572,30900.0],["1998-11-02",5.335,5.5129,5.335,5.4684,16800.0],["1998-11-03",5.6018,5.6018,5.2461,5.335,41500.0],["1998-11-04",5.5129,5.6462,5.5129,5.6018,92800.0],["1998-11-05",5.6018,5.6907,5.5129,5.5129,21300.0],["1998-11-06",5.6018,5.8685,5.5573,5.6907,22000.0],["1998-11-09",5.6018,5.7352,5.5129,5.7352,32800.0],["1998-11-10",5.6907,5.7796,5.6018,5.6018,12300.0],["1998-11-11",5.6907,5.7352,5.5129,5.5573,12600.0],["1998-11-12",5.5129,5.6907,5.5129,5.6018,17900.0],["1998-11-13",5.6907,5.6907,5.335,5.5129,28000.0],["1998-11-16",5.4239,5.4239,4.9794,5.1127,35300.0],["1998-11-17",5.0683,5.4684,5.0238,5.2461,24700.0],["1998-11-18",5.2461,5.7796,5.2461,5.424,38900.0],["1998-11-19",5.424,6.3576,5.424,5.8685,132700.0],["1998-11-20",5.9575,6.3131,5.9575,6.1353,69300.0],["1998-11-23",6.2242,6.2242,5.8685,5.8685,52500.0],["1998-11-24",5.8685,6.0908,5.8685,5.913,47100.0],["1998-11-25",6.0908,6.1353,5.9575,6.1353,15100.0],["1998-11-27",6.0464,6.0464,6.0019,6.0464,4400.0],["1998-11-30",6.1797,6.2242,6.0464,6.2242,7100.0],["1998-12-01",6.1353,6.2242,6.0464,6.2242,40700.0],["1998-12-02",6.3131,6.3131,6.0464,6.0908,75700.0],["1998-12-03",6.1353,6.1353,6.0464,6.0464,8500.0],["1998-12-04",6.1353,6.2242,6.0908,6.2242,6100.0],["1998-12-07",6.1353,6.2242,6.0464,6.0464,14500.0],["1998-12-08",6.0464,6.1353,5.913,6.0464,15500.0],["1998-12-09",6.1353,6.1797,5.7796,5.7796,9600.0],["1998-12-10",5.8241,5.8241,5.624,5.7352,17100.0],["1998-12-11",5.8685,6.0019,5.6907,6.0019,26600.0],["1998-12-14",6.0019,6.0464,5.913,5.913,14700.0],["1998-12-15",5.8685,6.0019,5.6907,5.7796,17700.0],["1998-12-16",5.6907,5.8685,5.6462,5.8685,19600.0],["1998-12-17",5.7796,5.8241,5.6907,5.8241,13400.0],["1998-12-18",5.8241,6.0019,5.7796,6.0019,10300.0],["1998-12-21",5.913,6.3576,5.8685,6.3131,30600.0],["1998-12-22",6.2242,6.2687,5.5573,5.913,27700.0],["1998-12-23",5.8241,5.8685,5.5129,5.6907,76600.0],["1998-12-24",5.5817,5.7157,5.5371,5.7157,7000.0],["1998-12-28",5.7157,5.8943,5.6264,5.7604,20400.0],["1998-12-29",5.6711,5.6711,5.1352,5.4924,29400.0],["1998-12-30",5.4478,5.5371,5.4478,5.4478,39200.0],["1998-12-31",5.3585,5.6264,5.3585,5.6264,27400.0],["1999-01-04",5.6711,5.8943,5.6711,5.7604,7000.0],["1999-01-05",5.805,5.8943,5.805,5.805,2600.0],["1999-01-06",5.805,5.8943,5.7157,5.8497,20000.0],["1999-01-07",5.8497,5.8943,5.7604,5.8943,4800.0],["1999-01-08",5.8943,5.8943,5.805,5.8943,25200.0],["1999-01-11",5.8943,5.8943,5.7604,5.805,6300.0],["1999-01-12",5.8497,5.8497,5.7157,5.8497,6100.0],["1999-01-13",5.6264,5.805,5.6264,5.7604,12700.0],["1999-01-14",5.8497,5.8497,5.7157,5.7604,5500.0],["1999-01-15",5.6711,5.8943,5.6711,5.805,20500.0],["1999-01-19",5.7157,5.7157,5.6264,5.7157,19500.0],["1999-01-20",5.6264,5.6264,5.4031,5.5371,26100.0],["1999-01-21",5.4478,5.6711,5.4031,5.6264,12000.0],["1999-01-22",5.4478,5.6711,5.4478,5.5371,15000.0],["1999-01-25",5.4924,5.6264,5.4924,5.5817,4800.0],["1999-01-26",5.4924,5.4924,5.4924,5.4924,4700.0],["1999-01-27",5.4478,5.5371,5.1799,5.1799,48400.0],["1999-01-28",5.1799,5.2692,5.0906,5.2692,1400.0],["1999-01-29",5.1799,5.2245,4.644,4.6887,30400.0],["1999-02-01",4.7333,4.7333,4.5101,4.5547,73200.0],["1999-02-02",4.5547,4.5547,4.2868,4.3761,43200.0],["1999-02-03",4.4654,4.4654,4.2421,4.2868,25900.0],["1999-02-04",4.2868,4.5547,4.2868,4.5547,87000.0],["1999-02-05",4.5547,4.644,4.3761,4.3761,44900.0],["1999-02-08",4.4654,4.5547,4.2868,4.2868,41000.0],["1999-02-09",4.3761,4.644,4.2868,4.644,33000.0],["1999-02-10",4.6887,5.3585,4.6887,4.778,34300.0],["1999-02-11",4.6887,4.7333,4.5547,4.5547,12800.0],["1999-02-12",4.3314,4.4654,4.2868,4.3761,25700.0],["1999-02-16",4.4654,4.778,4.4654,4.644,18500.0],["1999-02-17",4.644,4.6887,4.644,4.644,11900.0],["1999-02-18",4.9119,5.1799,4.644,4.6887,40700.0],["1999-02-19",4.5994,4.6887,4.5994,4.644,10700.0],["1999-02-22",4.6887,4.7333,4.5547,4.5994,14000.0],["1999-02-23",4.7333,4.8226,4.5101,4.5547,14500.0],["1999-02-24",4.5547,4.6887,4.4654,4.5101,16800.0],["1999-02-25",4.5101,4.7333,4.4654,4.5547,15000.0],["1999-02-26",4.5101,4.5547,4.4654,4.5101,9000.0],["1999-03-01",4.5994,4.778,4.2868,4.2868,37400.0],["1999-03-02",4.3314,4.3314,4.1528,4.2421,82100.0],["1999-03-03",4.2868,4.2868,4.0635,4.1082,53300.0],["1999-03-04",4.1528,4.1528,3.7063,3.8849,57600.0],["1999-03-05",3.7956,3.9295,3.7063,3.8849,45100.0],["1999-03-08",3.8402,3.8849,3.7509,3.7509,19300.0],["1999-03-09",3.6616,3.7956,3.6616,3.7956,61100.0],["1999-03-10",3.9295,3.9295,3.7509,3.7509,240500.0],["1999-03-11",3.8402,3.8849,3.7509,3.8849,32900.0],["1999-03-12",3.9295,3.9295,3.9295,3.9295,56500.0],["1999-03-15",3.9742,3.9742,3.7509,3.8402,10300.0],["1999-03-16",3.9295,4.0189,3.9295,3.9742,48000.0],["1999-03-17",4.0189,4.1975,4.0189,4.1975,36200.0],["1999-03-18",4.1975,4.2868,4.1975,4.1975,22400.0],["1999-03-19",4.1082,4.2868,3.9742,3.9742,19500.0],["1999-03-22",4.0635,4.1528,3.7956,3.8849,32600.0],["1999-03-23",3.8849,3.9742,3.7509,3.7509,35600.0],["1999-03-24",3.6616,3.9296,3.6616,3.6616,54000.0],["1999-03-25",3.7063,4.0189,3.7063,4.0189,37600.0],["1999-03-26",4.2421,4.2868,4.1082,4.2868,48000.0],["1999-03-29",4.2868,4.2868,4.1528,4.2868,480700.0],["1999-03-30",4.2868,4.3314,4.2868,4.2868,21800.0],["1999-03-31",4.3314,4.3314,4.1528,4.1528,10900.0],["1999-04-01",4.2421,4.3761,4.2421,4.2868,80700.0],["1999-04-05",4.3761,4.4654,4.3314,4.3761,19200.0],["1999-04-06",4.4207,4.5101,4.2868,4.4654,19100.0],["1999-04-07",4.5547,4.644,4.5547,4.5994,53400.0],["1999-04-08",4.5994,4.6887,4.5547,4.5547,37500.0],["1999-04-09",4.6247,4.6697,4.49,4.6697,7800.0],["1999-04-12",4.7595,4.7595,4.6247,4.6697,12200.0],["1999-04-13",4.7595,4.8493,4.7595,4.7595,20600.0],["1999-04-14",4.8493,5.1187,4.8044,4.984,28800.0],["1999-04-15",5.0738,5.0738,4.984,5.0289,12400.0],["1999-04-16",5.0289,5.433,5.0289,5.3881,24900.0],["1999-04-19",5.3432,5.6575,5.3432,5.5677,33700.0],["1999-04-20",5.6126,5.8371,5.433,5.7473,38100.0],["1999-04-21",5.8371,5.9269,5.6575,5.882,22000.0],["1999-04-22",5.9269,6.1065,5.8371,5.8371,30600.0],["1999-04-23",5.7473,6.0616,5.7024,6.0616,19400.0],["1999-04-26",6.0167,6.1065,5.9269,6.0167,38400.0],["1999-04-27",5.8371,6.0616,5.8371,5.9269,16400.0],["1999-04-28",5.7922,5.8371,5.5677,5.7473,24300.0],["1999-04-29",5.7024,5.882,5.6126,5.8371,20500.0],["1999-04-30",5.7473,5.9269,5.7473,5.9269,10200.0],["1999-05-03",5.9269,5.9269,5.7922,5.8371,16500.0],["1999-05-04",5.882,6.1514,5.7473,5.7473,30100.0],["1999-05-05",5.7473,5.8371,5.5677,5.5677,28600.0],["1999-05-06",5.6126,5.6575,5.4779,5.4779,8000.0],["1999-05-07",5.4779,5.4779,5.2085,5.4779,18200.0],["1999-05-10",5.3881,5.8371,5.3881,5.8371,17800.0],["1999-05-11",5.7473,5.9269,5.2983,5.433,16200.0],["1999-05-12",5.3881,5.5228,5.3881,5.4779,15700.0],["1999-05-13",5.4779,5.4779,5.2983,5.3881,6800.0],["1999-05-14",5.3432,5.5228,5.2983,5.4779,64900.0],["1999-05-17",5.4779,5.6575,5.2085,5.2983,36800.0],["1999-05-18",5.2983,5.5677,5.2983,5.433,41200.0],["1999-05-19",5.3881,5.433,5.3881,5.3881,4500.0],["1999-05-20",5.4779,5.9718,5.4779,5.7922,25900.0],["1999-05-21",5.882,5.9718,5.6575,5.9269,30100.0],["1999-05-24",6.0167,6.0616,5.7473,5.8371,28700.0],["1999-05-25",5.882,6.1065,5.882,6.0616,32000.0],["1999-05-26",6.1065,6.1065,6.0167,6.0616,4700.0],["1999-05-27",5.9718,6.0167,5.9718,6.0167,7200.0],["1999-05-28",5.9269,5.9269,5.882,5.9269,13500.0],["1999-06-01",5.9269,5.9269,5.8371,5.9269,80900.0],["1999-06-02",5.9718,5.9718,5.9269,5.9269,12000.0],["1999-06-03",6.0167,6.2861,6.0167,6.2861,88800.0],["1999-06-04",6.2861,6.3759,6.1963,6.2412,60000.0],["1999-06-07",6.1963,6.2412,6.1514,6.2412,29900.0],["1999-06-08",6.1514,6.2861,6.1514,6.2412,24200.0],["1999-06-09",6.2412,6.2861,6.2412,6.2861,18400.0],["1999-06-10",6.2412,6.2412,6.1514,6.1514,23500.0],["1999-06-11",6.1514,6.1963,5.9718,5.9718,58700.0],["1999-06-14",6.1065,6.2861,6.1065,6.2412,14400.0],["1999-06-15",6.1963,6.3759,6.1963,6.2861,16100.0],["1999-06-16",6.3759,6.3759,6.2412,6.331,8200.0],["1999-06-17",6.331,6.4208,6.2861,6.3759,5400.0],["1999-06-18",6.4657,6.4657,6.2861,6.4208,23600.0],["1999-06-21",6.4208,6.4208,6.2861,6.3759,1100.0],["1999-06-22",6.2861,6.2861,6.0167,6.0167,39800.0],["1999-06-23",6.1514,6.6004,6.1065,6.4657,58000.0],["1999-06-24",6.6004,6.7351,6.5555,6.5555,6700.0],["1999-06-25",6.6265,6.6265,6.4913,6.4913,51900.0],["1999-06-28",6.4011,6.7617,6.1307,6.5814,28200.0],["1999-06-29",6.5364,6.9871,6.5364,6.9871,50100.0],["1999-06-30",6.9421,7.5732,6.9421,7.5732,114200.0],["1999-07-01",7.5732,7.5732,7.2125,7.5732,23400.0],["1999-07-02",7.483,7.6633,7.3928,7.3928,12100.0],["1999-07-06",7.5732,7.6633,7.483,7.5281,16200.0],["1999-07-07",7.5732,7.5732,7.3027,7.3928,14800.0],["1999-07-08",7.3928,7.3928,7.2125,7.3027,22500.0],["1999-07-09",7.2576,7.3928,7.2576,7.3027,34300.0],["1999-07-12",7.3027,7.483,7.2125,7.4379,37600.0],["1999-07-13",7.5281,7.5732,7.483,7.5281,20100.0],["1999-07-14",7.483,7.7535,7.3928,7.6633,18100.0],["1999-07-15",7.5732,7.8436,7.5732,7.8436,11700.0],["1999-07-16",7.8436,7.9338,7.8436,7.8887,17200.0],["1999-07-19",7.9789,7.9789,7.7535,7.8887,8200.0],["1999-07-20",7.9338,7.9338,7.7986,7.7986,9300.0],["1999-07-21",7.7986,7.9338,7.7535,7.9338,12800.0],["1999-07-22",7.8887,7.9338,7.8436,7.9338,24900.0],["1999-07-23",7.8887,7.9338,7.8436,7.8436,2100.0],["1999-07-26",7.7535,7.7535,7.6633,7.6633,6200.0],["1999-07-27",7.7535,7.7535,7.5732,7.6633,2100.0],["1999-07-28",7.7084,7.7535,7.5732,7.7535,4400.0],["1999-07-29",7.6633,7.6633,7.6633,7.6633,600.0],["1999-07-30",7.5732,7.5732,7.2125,7.3027,95200.0],["1999-08-02",7.2576,7.4379,7.2576,7.3478,10500.0],["1999-08-03",7.3027,7.3928,7.2125,7.3027,15900.0],["1999-08-04",7.2125,7.2125,7.0322,7.0322,4800.0],["1999-08-05",6.9421,6.9871,6.5814,6.8519,12400.0],["1999-08-06",6.7618,6.9421,6.7167,6.9421,21600.0],["1999-08-09",6.7618,6.8519,6.5364,6.7167,5900.0],["1999-08-10",6.5814,6.5814,5.77,6.311,27600.0],["1999-08-11",6.311,6.4011,6.311,6.311,8600.0],["1999-08-12",6.356,6.356,5.9954,6.0856,10100.0],["1999-08-13",6.0856,6.1307,5.9503,5.9503,21500.0],["1999-08-16",5.9503,6.4913,5.9503,6.4011,19800.0],["1999-08-17",6.5814,6.6716,6.4011,6.5814,8200.0],["1999-08-18",6.4913,6.4913,6.1307,6.311,9300.0],["1999-08-19",6.2659,6.311,6.1307,6.311,8100.0],["1999-08-20",6.4011,6.4462,6.311,6.311,6900.0],["1999-08-23",6.311,6.311,6.311,6.311,400.0],["1999-08-24",6.2208,6.4011,6.2208,6.2659,11600.0],["1999-08-25",6.1757,6.2208,6.0856,6.2208,1500.0],["1999-08-26",6.1757,6.4011,6.1307,6.2208,143200.0],["1999-08-27",6.311,6.4462,6.311,6.4462,14200.0],["1999-08-30",6.356,6.4462,6.2659,6.4462,4200.0],["1999-08-31",6.4462,6.5364,6.4462,6.5364,7100.0],["1999-09-01",6.4913,6.5364,6.4913,6.5364,3100.0],["1999-09-02",6.4913,6.5364,6.4011,6.4462,7700.0],["1999-09-03",6.4462,6.4462,6.4462,6.4462,1700.0],["1999-09-07",6.4011,6.4913,6.4011,6.4913,6000.0],["1999-09-08",6.4913,6.5364,6.4011,6.5364,36200.0],["1999-09-09",6.4913,6.5814,6.1307,6.1307,174200.0],["1999-09-10",6.0405,6.0405,5.8602,5.9503,8300.0],["1999-09-13",5.9053,5.9053,5.9053,5.9053,700.0],["1999-09-14",5.8151,5.8151,5.7249,5.7249,3100.0],["1999-09-15",5.77,5.77,5.7249,5.7249,1100.0],["1999-09-16",5.8151,5.8151,5.8151,5.8151,1600.0],["1999-09-17",5.9053,5.9053,5.77,5.77,1900.0],["1999-09-20",5.77,5.77,5.77,5.77,1700.0],["1999-09-21",5.77,5.77,5.2291,5.4094,21800.0],["1999-09-22",5.5897,5.5897,5.2742,5.4094,13700.0],["1999-09-23",5.4094,5.5897,5.3192,5.4996,8400.0],["1999-09-24",5.4094,5.5897,5.4094,5.5897,10500.0],["1999-09-27",5.4996,5.4996,5.0939,5.0939,12100.0],["1999-09-28",5.1645,5.2551,5.0739,5.2551,302700.0],["1999-09-29",5.3457,5.391,5.1645,5.2551,8600.0],["1999-09-30",5.3457,5.3457,5.2551,5.2551,3400.0],["1999-10-01",5.3261,5.4172,5.2806,5.4172,5400.0],["1999-10-04",5.4172,5.5082,5.4172,5.4172,3900.0],["1999-10-05",5.3261,5.3261,5.3261,5.3261,500.0],["1999-10-06",5.2806,5.2806,5.0985,5.0985,9200.0],["1999-10-07",5.1441,5.2806,5.1441,5.1896,3300.0],["1999-10-08",5.2351,5.2351,5.0985,5.0985,119800.0],["1999-10-11",5.0985,5.0985,5.0985,5.0985,2600.0],["1999-10-12",5.0075,5.1441,4.9164,5.0985,14700.0],["1999-10-13",5.0985,5.4627,5.0985,5.3717,8800.0],["1999-10-14",5.4627,5.4627,5.2806,5.2806,7400.0],["1999-10-15",5.3717,5.3717,5.3261,5.3261,600.0],["1999-10-18",5.2806,5.2806,5.0985,5.0985,5200.0],["1999-10-19",5.2351,5.2351,4.8709,5.0075,36200.0],["1999-10-20",5.0075,5.0985,5.0075,5.0985,3900.0],["1999-10-21",5.0075,5.053,4.9164,5.053,4000.0],["1999-10-22",5.0985,5.2351,5.0985,5.0985,9700.0],["1999-10-25",5.0985,5.0985,5.0985,5.0985,8700.0],["1999-10-26",5.1441,5.1441,5.1441,5.1441,1000.0],["1999-10-27",5.1896,5.1896,5.053,5.053,11000.0],["1999-10-28",4.962,5.0985,4.962,5.053,2200.0],["1999-10-29",5.0075,5.053,5.0075,5.053,2300.0],["1999-11-01",5.1441,5.1441,5.1441,5.1441,6000.0],["1999-11-02",5.1896,5.4172,5.1896,5.4172,8600.0],["1999-11-03",5.3261,5.4627,5.3261,5.4172,5800.0],["1999-11-04",5.3717,5.4172,5.2806,5.2806,2200.0],["1999-11-05",5.3261,5.3261,5.1441,5.3261,4400.0],["1999-11-08",5.3261,5.3261,5.1896,5.2351,1400.0],["1999-11-09",5.2806,5.2806,5.2351,5.2806,1100.0],["1999-11-10",5.2806,5.2806,5.1896,5.1896,2200.0],["1999-11-11",5.1896,5.1896,5.0985,5.0985,4100.0],["1999-11-12",5.0985,5.0985,5.0985,5.0985,1900.0],["1999-11-15",5.0075,5.0985,4.9164,4.9164,10200.0],["1999-11-16",5.0075,5.0985,4.9164,5.0985,6600.0],["1999-11-17",5.053,5.053,4.8254,4.8254,8500.0],["1999-11-18",4.9164,4.9164,4.4157,4.7799,32800.0],["1999-11-19",4.6433,4.8254,4.4157,4.7344,22300.0],["1999-11-22",4.8254,4.8254,4.5523,4.5978,7800.0],["1999-11-23",4.5523,4.6888,4.5067,4.5523,17700.0],["1999-11-24",4.5523,4.8254,4.5523,4.8254,10700.0],["1999-11-26",4.962,4.962,4.962,4.962,1000.0],["1999-11-29",5.0075,5.0075,4.8709,5.0075,10800.0],["1999-11-30",4.8709,4.8709,4.5523,4.5523,9000.0],["1999-12-01",4.5978,4.9164,4.5523,4.7344,9100.0],["1999-12-02",4.7344,4.7344,4.7344,4.7344,6200.0],["1999-12-03",4.7344,4.7344,4.5978,4.6888,1500.0],["1999-12-06",4.7344,4.7344,4.7344,4.7344,9600.0],["1999-12-07",4.7343,4.8254,4.7343,4.8254,8800.0],["1999-12-08",4.7344,4.8709,4.7344,4.7344,11100.0],["1999-12-09",4.7344,4.9164,4.7344,4.7799,12100.0],["1999-12-10",4.8254,4.8254,4.7799,4.7799,7500.0],["1999-12-13",4.7799,4.8254,4.7344,4.7344,10300.0],["1999-12-14",4.7344,4.7799,4.7344,4.7344,27700.0],["1999-12-15",4.7344,4.7344,4.5523,4.5523,7300.0],["1999-12-16",4.5523,4.6433,4.4157,4.4612,31900.0],["1999-12-17",4.4157,4.5523,4.4157,4.4612,9400.0],["1999-12-20",4.3702,4.4157,4.3246,4.3702,68700.0],["1999-12-21",4.4157,4.5978,4.4157,4.4157,10400.0],["1999-12-22",4.4612,4.5978,4.4612,4.4612,11000.0],["1999-12-23",4.5326,4.5784,4.4869,4.4869,19700.0],["1999-12-27",4.4869,4.5784,4.3953,4.3953,45800.0],["1999-12-28",4.3495,4.4869,4.3037,4.3495,28600.0],["1999-12-29",4.3953,4.5784,4.3495,4.3495,19600.0],["1999-12-30",4.3037,4.5326,4.3037,4.5326,10800.0],["1999-12-31",4.4869,4.67,4.4869,4.6242,18200.0],["2000-01-03",4.7158,4.8531,4.67,4.8531,6000.0],["2000-01-04",4.8073,4.8073,4.5784,4.67,15100.0],["2000-01-05",4.5326,4.5326,4.5326,4.5326,1600.0],["2000-01-06",4.5326,4.5326,4.5326,4.5326,0.0],["2000-01-07",4.5784,4.5784,4.4411,4.4411,3300.0],["2000-01-10",4.4411,4.4869,4.4411,4.4869,4100.0],["2000-01-11",4.3953,4.4869,4.3037,4.4411,17800.0],["2000-01-12",4.4869,4.5784,4.3953,4.5784,8200.0],["2000-01-13",4.67,4.8531,4.4869,4.5784,16800.0],["2000-01-14",4.5326,4.6242,4.4869,4.5326,28200.0],["2000-01-18",4.5326,4.6242,4.4869,4.5784,32000.0],["2000-01-19",4.5326,4.5326,4.5326,4.5326,14900.0],["2000-01-20",4.5784,4.5784,4.5784,4.5784,5500.0],["2000-01-21",4.5784,4.5784,4.4869,4.5326,20300.0],["2000-01-24",4.4411,4.5326,4.3953,4.4411,20300.0],["2000-01-25",4.4411,4.5326,4.4411,4.5326,2800.0],["2000-01-26",4.6242,4.6242,4.5326,4.6242,13200.0],["2000-01-27",4.6242,4.7158,4.6242,4.67,7000.0],["2000-01-28",4.4869,4.4869,4.3953,4.3953,7300.0],["2000-01-31",4.4869,4.5326,4.4869,4.5326,4800.0],["2000-02-01",4.4869,4.4869,4.4869,4.4869,800.0],["2000-02-02",4.5784,4.5784,4.5326,4.5784,6100.0],["2000-02-03",4.4869,4.6242,4.4869,4.6242,2500.0],["2000-02-04",4.5326,4.6242,4.5326,4.5784,1000.0],["2000-02-07",4.5784,4.5784,4.4869,4.4869,5900.0],["2000-02-08",4.4869,4.5784,4.4869,4.5326,3600.0],["2000-02-09",4.5326,4.5784,4.5326,4.5784,1200.0],["2000-02-10",4.5784,4.7158,4.3495,4.7158,41100.0],["2000-02-11",4.7616,4.7616,4.5784,4.5784,2800.0],["2000-02-14",4.67,6.4098,4.4869,6.4098,77400.0],["2000-02-15",6.2267,6.2267,5.0363,5.952,102300.0],["2000-02-16",5.723,6.2267,5.3568,5.6772,41100.0],["2000-02-17",5.5857,7.2339,5.5857,6.0435,85900.0],["2000-02-18",6.2267,6.2724,6.0435,6.0435,26500.0],["2000-02-22",5.9519,5.9977,5.8604,5.8604,4400.0],["2000-02-23",5.8146,5.8604,5.5857,5.5857,19500.0],["2000-02-24",5.4941,5.4941,4.8531,4.9905,22900.0],["2000-02-25",4.8073,4.8073,4.5784,4.6242,32400.0],["2000-02-28",4.5326,4.7158,4.5326,4.6242,4200.0],["2000-02-29",4.5326,4.5326,4.4411,4.4869,20800.0],["2000-03-01",4.4411,4.5326,4.3953,4.4411,17900.0],["2000-03-02",4.4869,4.4869,4.4411,4.4411,9100.0],["2000-03-03",4.3953,4.4411,4.3037,4.4411,19300.0],["2000-03-06",4.3953,4.4869,4.3037,4.4411,5800.0],["2000-03-07",4.3953,4.5784,4.3953,4.4411,16600.0],["2000-03-08",4.4869,4.5326,4.4869,4.5326,1200.0],["2000-03-09",4.4869,4.4869,4.4869,4.4869,600.0],["2000-03-10",4.4411,4.4411,4.3495,4.3495,4500.0],["2000-03-13",4.3495,4.3953,4.3495,4.3953,700.0],["2000-03-14",4.3495,4.3495,4.3037,4.3037,25500.0],["2000-03-15",4.3037,4.3037,4.2121,4.3037,3000.0],["2000-03-16",4.3953,4.4869,4.3953,4.4869,3700.0],["2000-03-17",4.4869,4.4869,4.3495,4.3495,7800.0],["2000-03-20",4.3495,4.3953,4.3037,4.3953,5100.0],["2000-03-21",4.3495,4.3495,4.2121,4.3037,10600.0],["2000-03-22",4.2121,4.3953,4.029,4.3953,18500.0],["2000-03-23",4.3953,4.4869,4.3037,4.4869,4900.0],["2000-03-24",4.5326,4.5326,4.4869,4.5326,4600.0],["2000-03-27",4.5784,4.67,4.5326,4.5784,6300.0],["2000-03-28",4.67,4.7616,4.4869,4.5326,13300.0],["2000-03-29",4.3953,4.3953,4.3953,4.3953,5500.0],["2000-03-30",4.3953,4.3953,4.1206,4.3037,9900.0],["2000-03-31",4.1913,4.1913,3.6847,3.961,110700.0],["2000-04-03",4.0532,4.2374,3.8229,3.8229,12100.0],["2000-04-04",3.8689,3.915,3.8689,3.915,3300.0],["2000-04-05",4.0071,4.0071,3.8229,3.8689,12800.0],["2000-04-06",3.8689,3.961,3.8689,3.915,10800.0],["2000-04-07",3.8689,4.0071,3.8689,4.0071,6000.0],["2000-04-10",4.0071,4.0071,4.0071,4.0071,1000.0],["2000-04-11",4.0071,4.0071,4.0071,4.0071,0.0],["2000-04-12",4.0071,4.1453,3.8689,4.1453,17400.0],["2000-04-13",4.2374,4.2374,3.8689,3.915,17300.0],["2000-04-14",3.915,4.0071,3.7768,3.8689,18100.0],["2000-04-17",3.961,4.0532,3.8689,4.0532,8700.0],["2000-04-18",3.961,3.961,3.961,3.961,1100.0],["2000-04-19",4.0532,4.0532,4.0532,4.0532,1500.0],["2000-04-20",4.0532,4.1453,4.0532,4.1453,5000.0],["2000-04-24",4.0532,4.0532,4.0532,4.0532,1300.0],["2000-04-25",4.0532,4.2374,4.0532,4.2374,15500.0],["2000-04-26",4.1453,4.1453,4.0992,4.0992,11300.0],["2000-04-27",4.1453,4.3295,4.1453,4.2835,8100.0],["2000-04-28",4.2835,4.2835,4.2835,4.2835,5000.0],["2000-05-01",4.1913,4.3295,4.1913,4.3295,6500.0],["2000-05-02",4.3295,4.5598,4.3295,4.5137,21200.0],["2000-05-03",4.5137,4.698,4.5137,4.6519,4800.0],["2000-05-04",4.6059,4.6059,4.5598,4.5598,2200.0],["2000-05-05",4.6059,4.744,4.6059,4.744,500.0],["2000-05-08",4.6519,4.7901,4.6059,4.698,10500.0],["2000-05-09",4.698,4.698,4.698,4.698,2500.0],["2000-05-10",4.6059,4.6059,4.6059,4.6059,4900.0],["2000-05-11",4.698,4.698,4.6059,4.6059,4300.0],["2000-05-12",4.698,4.698,4.6519,4.6519,1500.0],["2000-05-15",4.6519,4.6519,4.6519,4.6519,600.0],["2000-05-16",4.698,4.9283,4.6519,4.9283,11300.0],["2000-05-17",4.8822,4.8822,4.8822,4.8822,2500.0],["2000-05-18",4.7901,4.7901,4.7901,4.7901,3000.0],["2000-05-19",4.698,4.8822,4.698,4.8362,4200.0],["2000-05-22",4.8362,4.8822,4.744,4.8822,5200.0],["2000-05-23",4.6519,4.6519,4.6519,4.6519,7200.0],["2000-05-24",4.6519,4.744,4.6059,4.698,3600.0],["2000-05-25",4.698,4.698,4.5598,4.698,9000.0],["2000-05-26",4.7901,4.7901,4.698,4.698,4900.0],["2000-05-30",4.698,4.698,4.6059,4.6059,4900.0],["2000-05-31",4.6059,4.6059,4.6059,4.6059,0.0],["2000-06-01",4.698,5.3428,4.698,5.2967,10900.0],["2000-06-02",5.2507,5.3428,5.1586,5.2046,5700.0],["2000-06-05",5.1586,5.3428,5.1586,5.3428,6700.0],["2000-06-06",5.2046,5.2507,5.2046,5.2507,4300.0],["2000-06-07",5.1586,5.2507,5.1125,5.2507,3100.0],["2000-06-08",5.2967,5.2967,5.2967,5.2967,800.0],["2000-06-09",5.2507,5.2967,4.9743,5.1125,5100.0],["2000-06-12",5.1125,5.2046,4.9743,5.1586,3100.0],["2000-06-13",5.0664,5.1125,4.9743,5.1125,2200.0],["2000-06-14",5.1125,5.1125,4.9743,4.9743,4800.0],["2000-06-15",4.9743,4.9743,4.8362,4.8822,6900.0],["2000-06-16",4.7901,4.7901,4.7901,4.7901,10200.0],["2000-06-19",4.7901,4.7901,4.7901,4.7901,2700.0],["2000-06-20",4.698,4.698,4.5598,4.6059,4300.0],["2000-06-21",4.5137,4.5598,4.5137,4.5598,3400.0],["2000-06-22",4.5598,4.5598,4.5598,4.5598,1100.0],["2000-06-23",4.5137,4.5137,4.3295,4.3295,8000.0],["2000-06-26",4.2374,4.2374,4.1453,4.1453,2200.0],["2000-06-27",4.2374,4.2374,4.0532,4.0532,6700.0],["2000-06-28",3.961,4.0071,3.8229,3.8229,11400.0],["2000-06-29",3.8229,3.8689,3.7307,3.7768,10800.0],["2000-06-30",3.8492,3.8492,3.8028,3.8028,6100.0],["2000-07-03",3.8492,3.8492,3.6637,3.6637,3600.0],["2000-07-05",3.6637,3.8492,3.6637,3.8028,10500.0],["2000-07-06",3.71,3.8955,3.71,3.8955,24400.0],["2000-07-07",3.8955,3.8955,3.8028,3.8955,20800.0],["2000-07-10",3.8955,3.8955,3.8955,3.8955,9400.0],["2000-07-11",3.8955,3.8955,3.8955,3.8955,9700.0],["2000-07-12",3.8492,3.8955,3.8492,3.8955,9400.0],["2000-07-13",4.0347,4.0347,3.9419,4.0347,4600.0],["2000-07-14",4.0347,4.081,3.9419,4.081,3500.0],["2000-07-17",4.081,4.1738,4.081,4.1738,4400.0],["2000-07-18",4.081,4.4057,3.8955,4.4057,6900.0],["2000-07-19",4.4057,4.452,4.4057,4.452,11700.0],["2000-07-20",4.452,4.452,4.452,4.452,2000.0],["2000-07-21",4.3593,4.3593,4.081,4.1738,34000.0],["2000-07-24",4.081,4.1738,4.081,4.1274,10800.0],["2000-07-25",4.0347,4.081,4.0347,4.081,600.0],["2000-07-26",4.0347,4.0347,4.0347,4.0347,2100.0],["2000-07-27",4.0347,4.2665,4.0347,4.2665,4800.0],["2000-07-28",4.2202,4.3129,4.2202,4.3129,5500.0],["2000-07-31",4.2202,4.2202,4.2202,4.2202,900.0],["2000-08-01",4.2202,4.2202,4.2202,4.2202,3400.0],["2000-08-02",4.2202,4.2202,4.1738,4.1738,7800.0],["2000-08-03",4.2202,4.2202,4.1274,4.1274,9500.0],["2000-08-04",4.1274,4.1274,4.081,4.081,3600.0],["2000-08-07",4.081,4.081,4.0347,4.081,2500.0],["2000-08-08",4.081,4.081,4.0347,4.0347,3800.0],["2000-08-09",4.1274,4.1274,4.1274,4.1274,2000.0],["2000-08-10",4.081,4.081,4.081,4.081,400.0],["2000-08-11",4.081,4.081,4.081,4.081,2000.0],["2000-08-14",4.081,4.081,4.081,4.081,16400.0],["2000-08-15",4.081,4.1738,4.081,4.1738,600.0],["2000-08-16",4.1274,4.1738,4.1274,4.1738,3000.0],["2000-08-17",4.081,4.081,4.0347,4.0347,2000.0],["2000-08-18",4.0347,4.2202,4.0347,4.2202,2500.0],["2000-08-21",4.1274,4.1274,3.9883,4.081,2800.0],["2000-08-22",4.1738,4.1738,3.9883,4.0347,1900.0],["2000-08-23",3.9883,3.9883,3.71,3.71,9500.0],["2000-08-24",3.6173,3.6637,3.4318,3.4318,6800.0],["2000-08-25",3.2463,3.3854,3.2463,3.3854,10100.0],["2000-08-28",3.339,3.3854,3.2463,3.2463,12300.0],["2000-08-29",3.2463,3.2463,3.1999,3.1999,3200.0],["2000-08-30",3.1071,3.1535,3.1071,3.1071,24000.0],["2000-08-31",3.0608,3.1535,2.968,3.1535,21400.0],["2000-09-01",3.0608,3.1999,3.0608,3.0608,7300.0],["2000-09-05",3.2463,3.2463,3.0608,3.1071,4400.0],["2000-09-06",3.2463,3.2463,3.1071,3.1535,9000.0],["2000-09-07",3.1999,3.1999,3.1071,3.1071,8900.0],["2000-09-08",3.1071,3.1071,3.1071,3.1071,4100.0],["2000-09-11",3.1535,3.2463,3.1535,3.1999,7600.0],["2000-09-12",3.1535,3.2463,3.1535,3.1535,5600.0],["2000-09-13",3.1535,3.1535,3.1535,3.1535,800.0],["2000-09-14",3.1535,3.1999,3.1071,3.1071,11300.0],["2000-09-15",3.1535,3.1535,3.1071,3.1535,6100.0],["2000-09-18",3.1535,3.1535,3.0608,3.0608,12600.0],["2000-09-19",3.0144,3.1535,3.0144,3.0144,6400.0],["2000-09-20",2.968,3.0608,2.968,3.0144,9500.0],["2000-09-21",2.968,3.1071,2.9216,3.1071,10000.0],["2000-09-22",3.0144,3.0144,2.8289,2.9216,7500.0],["2000-09-25",2.9216,3.0144,2.9216,2.968,1600.0],["2000-09-26",2.8753,2.968,2.8289,2.8289,7900.0],["2000-09-27",2.968,2.968,2.8753,2.8753,10400.0],["2000-09-28",2.8753,2.8753,2.7825,2.7825,14900.0],["2000-09-29",2.7825,2.968,2.7825,2.968,11000.0],["2000-10-02",2.8753,2.8753,2.7825,2.7825,27200.0],["2000-10-03",2.7825,2.7825,2.7361,2.7825,21700.0],["2000-10-04",2.7825,2.8753,2.7825,2.7825,7200.0],["2000-10-05",2.7619,3.1832,2.7619,2.9492,2900.0],["2000-10-06",3.1364,3.1364,3.1364,3.1364,100.0],["2000-10-09",3.1364,3.1364,3.1364,3.1364,1100.0],["2000-10-10",3.1364,3.1364,3.1364,3.1364,0.0],["2000-10-11",2.996,3.1364,2.996,3.0428,3600.0],["2000-10-12",2.8555,2.996,2.8555,2.8555,3000.0],["2000-10-13",2.8087,2.996,2.8087,2.996,2100.0],["2000-10-16",2.996,2.996,2.996,2.996,2000.0],["2000-10-17",2.9024,2.996,2.9024,2.996,2200.0],["2000-10-18",2.996,2.996,2.8087,2.8087,16900.0],["2000-10-19",2.8087,2.8087,2.8087,2.8087,500.0],["2000-10-20",2.8087,2.9492,2.8087,2.9492,3700.0],["2000-10-23",2.8555,2.996,2.8555,2.996,3100.0],["2000-10-24",2.8087,2.8555,2.7151,2.8555,9300.0],["2000-10-25",2.9492,2.9492,2.8555,2.8555,500.0],["2000-10-26",3.0428,3.0428,3.0428,3.0428,1000.0],["2000-10-27",2.996,2.996,2.9024,2.9024,300.0],["2000-10-30",2.9492,2.996,2.6215,2.9492,9400.0],["2000-10-31",2.8555,2.9492,2.8555,2.9492,3700.0],["2000-11-01",2.8555,2.8555,2.8087,2.8087,4200.0],["2000-11-02",2.996,2.996,2.7619,2.8087,5900.0],["2000-11-03",2.8555,2.8555,2.6683,2.6683,20500.0],["2000-11-06",2.7619,2.8555,2.7619,2.8555,4800.0],["2000-11-07",2.8555,2.9024,2.7151,2.9024,5000.0],["2000-11-08",2.7151,2.8087,2.7151,2.7619,6600.0],["2000-11-09",2.7619,2.7619,2.7151,2.7151,3100.0],["2000-11-10",2.7151,2.7619,2.7151,2.7619,4300.0],["2000-11-13",2.7151,2.8087,2.7151,2.7619,2500.0],["2000-11-14",2.8087,2.9492,2.8087,2.8555,8800.0],["2000-11-15",2.8087,2.8087,2.6683,2.7151,4700.0],["2000-11-16",2.7619,2.7619,2.6215,2.7619,26000.0],["2000-11-17",2.4342,2.6683,2.4342,2.5279,4400.0],["2000-11-20",2.5279,2.5279,2.4342,2.4342,5000.0],["2000-11-21",2.4342,2.5279,2.3874,2.3874,7200.0],["2000-11-22",2.3874,2.3874,2.3406,2.3406,15100.0],["2000-11-24",2.3406,2.3406,1.8725,1.8725,23100.0],["2000-11-27",1.9193,2.2938,1.9193,2.1534,32200.0],["2000-11-28",2.3406,2.3406,1.9193,2.1534,18100.0],["2000-11-29",2.1534,2.247,1.9661,2.0597,9000.0],["2000-11-30",2.247,2.247,1.9661,2.0597,19800.0],["2000-12-01",2.1066,2.1066,2.0129,2.0129,15000.0],["2000-12-04",1.9661,2.0129,1.9193,1.9193,26400.0],["2000-12-05",2.0597,2.0597,2.0129,2.0129,2100.0],["2000-12-06",1.9661,2.0129,1.9661,2.0129,2300.0],["2000-12-07",2.0129,2.0597,1.9661,2.0129,7600.0],["2000-12-08",1.9661,2.0129,1.9193,1.9661,33600.0],["2000-12-11",1.9661,2.0129,1.9193,1.9661,8900.0],["2000-12-12",1.9661,2.0129,1.9661,1.9661,40200.0],["2000-12-13",1.9661,2.0129,1.9661,2.0129,10200.0],["2000-12-14",1.9661,1.9661,1.8725,1.9193,56600.0],["2000-12-15",1.9193,1.9661,1.7789,1.8257,23400.0],["2000-12-18",1.8725,1.8725,1.7321,1.7321,68800.0],["2000-12-19",1.7321,1.8257,1.2171,1.4512,93300.0],["2000-12-20",1.498,1.498,1.2639,1.498,172100.0],["2000-12-21",1.477,1.5247,1.2864,1.477,77800.0],["2000-12-22",1.3817,1.6676,1.3817,1.5247,69200.0],["2000-12-26",1.62,1.7153,1.5247,1.6676,21900.0],["2000-12-27",1.62,1.62,1.5247,1.5723,34700.0],["2000-12-28",1.5247,1.7153,1.5247,1.7153,59500.0],["2000-12-29",1.7153,1.7153,1.5247,1.5247,47400.0],["2001-01-02",1.5723,1.5723,1.5247,1.5723,13100.0],["2001-01-03",1.5723,1.7153,1.5247,1.7153,25300.0],["2001-01-04",1.62,1.8105,1.5723,1.8105,25100.0],["2001-01-05",1.8105,1.9535,1.8105,1.9535,39600.0],["2001-01-08",1.9535,1.9535,1.7153,1.8105,14200.0],["2001-01-09",1.8582,1.9058,1.7629,1.9058,9500.0],["2001-01-10",1.9058,1.9535,1.9058,1.9535,13600.0],["2001-01-11",1.9058,2.1441,1.9058,2.0964,114800.0],["2001-01-12",2.0964,2.1441,2.0011,2.1441,13500.0],["2001-01-16",2.0964,2.2394,2.0964,2.2394,24100.0],["2001-01-17",2.287,2.7635,2.287,2.7635,690500.0],["2001-01-18",2.8588,3.0493,2.8588,2.8588,25400.0],["2001-01-19",2.8588,3.1446,2.8588,3.1446,44000.0],["2001-01-22",3.0493,3.097,3.0493,3.0493,7300.0],["2001-01-23",3.0493,3.0493,3.0017,3.0017,1100.0],["2001-01-24",2.7635,2.9541,2.6682,2.9541,194400.0],["2001-01-25",2.9541,3.0493,2.8111,2.8588,16900.0],["2001-01-26",2.7635,2.7635,2.7635,2.7635,600.0],["2001-01-29",2.6758,2.6758,2.5005,2.6301,19400.0],["2001-01-30",2.6301,2.6606,2.5767,2.5767,11500.0],["2001-01-31",2.5767,2.752,2.4776,2.4776,9300.0],["2001-02-01",2.5538,2.5538,2.5233,2.5538,1900.0],["2001-02-02",2.5767,2.6377,2.5157,2.5919,21100.0],["2001-02-05",2.5843,2.5843,2.5538,2.5538,700.0],["2001-02-06",2.5919,2.8359,2.5919,2.6758,4800.0],["2001-02-07",2.752,2.813,2.5919,2.5919,126000.0],["2001-02-08",2.5462,2.5462,2.5462,2.5462,100.0],["2001-02-09",2.5157,2.5157,2.5157,2.5157,2900.0],["2001-02-12",2.5157,2.6682,2.0964,2.6682,39500.0],["2001-02-13",2.6301,2.6606,2.5996,2.6301,3400.0],["2001-02-14",2.6606,2.6606,2.5081,2.5081,9000.0],["2001-02-15",2.4395,2.4395,2.4014,2.4014,600.0],["2001-02-16",2.3632,2.3709,2.1345,2.287,10400.0],["2001-02-20",2.287,2.5538,2.287,2.4395,15300.0],["2001-02-21",2.5157,2.5157,2.287,2.3785,19400.0],["2001-02-22",2.3861,2.3861,2.3632,2.3632,600.0],["2001-02-23",2.3251,2.5157,2.3251,2.3632,19400.0],["2001-02-26",2.3251,2.3251,2.287,2.3251,17700.0],["2001-02-27",2.3251,2.3251,2.287,2.3099,2300.0],["2001-02-28",2.3099,2.3099,2.287,2.287,6900.0],["2001-03-01",2.287,2.287,2.2108,2.287,20500.0],["2001-03-02",2.2108,2.2489,2.2108,2.2108,3000.0],["2001-03-05",2.2489,2.2489,2.2489,2.2489,1000.0],["2001-03-06",2.2489,2.2489,2.2489,2.2489,2000.0],["2001-03-07",2.2489,2.2489,2.2489,2.2489,500.0],["2001-03-08",2.2489,2.2489,2.2489,2.2489,4500.0],["2001-03-09",2.2489,2.2489,2.2489,2.2489,2200.0],["2001-03-12",2.3099,2.3099,2.3099,2.3099,11900.0],["2001-03-13",2.287,2.287,2.226,2.2489,1300.0],["2001-03-14",2.2108,2.2108,2.1193,2.1345,5200.0],["2001-03-15",2.0964,2.0964,2.0964,2.0964,1600.0],["2001-03-16",2.0583,2.0583,2.0583,2.0583,3700.0],["2001-03-19",1.9821,2.0202,1.8067,1.9058,23000.0],["2001-03-20",1.9058,2.1117,1.9058,2.1117,13700.0],["2001-03-21",2.1117,2.287,2.0583,2.2108,9300.0],["2001-03-22",2.287,2.287,2.1727,2.2489,25500.0],["2001-03-23",2.287,2.287,2.2108,2.2108,2500.0],["2001-03-26",2.2489,2.287,2.2489,2.287,13000.0],["2001-03-27",2.2108,2.3099,2.2108,2.3099,17500.0],["2001-03-28",2.3099,2.3099,2.3099,2.3099,0.0],["2001-03-29",2.3099,2.3099,2.3099,2.3099,0.0],["2001-03-30",2.348,2.348,2.2108,2.3251,3900.0],["2001-04-02",2.3251,2.3251,2.3251,2.3251,8700.0],["2001-04-03",2.3251,2.3251,2.287,2.287,39100.0],["2001-04-04",2.287,2.287,2.287,2.287,22100.0],["2001-04-05",2.287,2.287,2.287,2.287,7200.0],["2001-04-06",2.287,2.3251,2.287,2.3251,2700.0],["2001-04-09",2.287,2.287,2.287,2.287,1300.0],["2001-04-10",2.3632,2.3632,2.3632,2.3632,21600.0],["2001-04-11",2.3251,2.348,2.3251,2.3251,2300.0],["2001-04-12",2.4014,2.5157,2.3251,2.4776,8500.0],["2001-04-16",2.4776,2.4776,2.4547,2.4776,2400.0],["2001-04-17",2.4776,2.5538,2.4395,2.5157,6000.0],["2001-04-18",2.6301,2.7825,2.6301,2.7063,14600.0],["2001-04-19",2.7063,2.8206,2.7063,2.8206,4400.0],["2001-04-20",2.8588,2.8969,2.8588,2.8588,7300.0],["2001-04-23",2.7825,2.7825,2.7825,2.7825,900.0],["2001-04-24",2.8206,3.0112,2.8206,3.0112,29300.0],["2001-04-25",3.0112,3.5067,3.0112,3.5067,32900.0],["2001-04-26",3.4686,3.9642,3.4305,3.9642,60300.0],["2001-04-27",3.8879,4.0023,3.6973,3.7736,13900.0],["2001-04-30",3.7736,3.7736,3.5067,3.6211,46800.0],["2001-05-01",3.5449,3.5449,3.2018,3.2018,20200.0],["2001-05-02",3.1256,3.2399,3.0112,3.2018,9700.0],["2001-05-03",3.1256,3.1256,3.0493,3.0493,4000.0],["2001-05-04",3.0493,3.2018,3.0493,3.1256,6000.0],["2001-05-07",3.0493,3.0493,3.0493,3.0493,1000.0],["2001-05-08",2.935,2.935,2.8588,2.8969,4900.0],["2001-05-09",2.8588,2.9731,2.6682,2.8969,15600.0],["2001-05-10",2.7825,2.7825,2.7444,2.7825,2900.0],["2001-05-11",2.7825,2.7825,2.7063,2.7444,8100.0],["2001-05-14",2.7444,2.7444,2.5233,2.5233,3300.0],["2001-05-15",2.5996,2.7063,2.5996,2.7063,6000.0],["2001-05-16",2.6682,2.7825,2.6682,2.7825,6300.0],["2001-05-17",2.8969,3.0493,2.8969,3.0493,9200.0],["2001-05-18",3.0493,3.0493,2.8969,2.8969,3000.0],["2001-05-21",2.7825,2.8969,2.6758,2.8206,12500.0],["2001-05-22",2.7825,2.7825,2.6682,2.6682,9100.0],["2001-05-23",2.6301,2.6301,2.5919,2.6224,2800.0],["2001-05-24",2.5996,2.6301,2.5996,2.5996,2700.0],["2001-05-25",2.6377,2.7825,2.6377,2.7825,1600.0],["2001-05-29",2.8588,2.8588,2.7063,2.7063,6200.0],["2001-05-30",2.6682,2.6682,2.4471,2.5615,28800.0],["2001-05-31",2.5233,2.6224,2.4776,2.6224,1900.0],["2001-06-01",2.6224,2.6682,2.5538,2.6682,14100.0],["2001-06-04",2.6682,2.6682,2.5919,2.6301,3200.0],["2001-06-05",2.6301,2.6301,2.4395,2.4395,27800.0],["2001-06-06",2.7825,3.3467,2.7825,3.1713,76100.0],["2001-06-07",3.0951,3.2399,2.935,3.1256,26800.0],["2001-06-08",3.1637,3.278,3.0722,3.278,11600.0],["2001-06-11",3.2018,3.278,3.2018,3.2704,3700.0],["2001-06-12",3.2399,3.2628,3.1256,3.1256,10900.0],["2001-06-13",3.0875,3.0875,3.0646,3.0646,600.0],["2001-06-14",3.1256,3.2323,3.118,3.1332,3700.0],["2001-06-15",3.057,3.4458,3.057,3.4381,5600.0],["2001-06-18",3.3619,3.461,3.2704,3.4381,12000.0],["2001-06-19",3.3238,3.3238,3.3085,3.3085,12600.0],["2001-06-20",3.2704,3.2704,3.2399,3.2399,4000.0],["2001-06-21",3.2018,3.2018,2.935,2.935,11600.0],["2001-06-22",3.0265,3.2018,3.0265,3.2018,7300.0],["2001-06-25",3.278,3.3162,3.278,3.278,4600.0],["2001-06-26",3.2399,3.2399,3.1256,3.2323,6400.0],["2001-06-27",3.1942,3.1942,3.1637,3.1637,300.0],["2001-06-28",3.2399,3.278,3.2171,3.278,6700.0],["2001-06-29",3.3543,3.4305,3.3543,3.4305,3100.0],["2001-07-02",3.4305,3.6211,3.3924,3.5982,25600.0],["2001-07-03",3.5982,3.6135,3.4381,3.5449,6200.0],["2001-07-05",3.4686,3.6135,3.4686,3.583,15800.0],["2001-07-06",3.5449,3.5449,3.4686,3.5067,10400.0],["2001-07-09",3.4991,3.4991,3.278,3.3543,4600.0],["2001-07-10",3.3772,3.3772,3.3772,3.3772,1000.0],["2001-07-11",3.4534,3.4534,3.4534,3.4534,700.0],["2001-07-12",3.4153,3.4153,3.3772,3.3772,600.0],["2001-07-13",3.3772,3.3772,3.2628,3.2628,2800.0],["2001-07-16",3.2018,3.2018,3.0493,3.0493,4300.0],["2001-07-17",3.0493,3.0875,3.0493,3.0875,31700.0],["2001-07-18",3.1103,3.1256,3.0875,3.0875,12200.0],["2001-07-19",3.0493,3.0493,2.9731,2.9731,1600.0],["2001-07-20",2.9502,2.9502,2.9502,2.9502,800.0],["2001-07-23",2.9502,2.9502,2.9502,2.9502,0.0],["2001-07-24",3.0875,3.0875,3.0875,3.0875,8000.0],["2001-07-25",3.118,3.118,3.0875,3.118,3500.0],["2001-07-26",3.0875,3.0875,2.9731,3.0417,3400.0],["2001-07-27",2.9807,3.0493,2.9807,3.0112,2300.0],["2001-07-30",2.9731,2.9731,2.9731,2.9731,3000.0],["2001-07-31",3.0417,3.0798,3.0417,3.0798,5400.0],["2001-08-01",3.0493,3.1256,3.0493,3.0875,13400.0],["2001-08-02",3.0875,3.1256,3.0875,3.1256,20900.0],["2001-08-03",3.0646,3.0798,3.0493,3.0798,23100.0],["2001-08-06",3.0798,3.0875,3.0493,3.0493,3500.0],["2001-08-07",3.0875,3.0875,3.0493,3.0875,6800.0],["2001-08-08",3.0493,3.0493,3.0189,3.0189,1100.0],["2001-08-09",3.0189,3.0189,3.0189,3.0189,0.0],["2001-08-10",3.0189,3.0493,3.0189,3.0493,400.0],["2001-08-13",3.0112,3.0112,3.0112,3.0112,1900.0],["2001-08-14",3.0493,3.1256,3.0493,3.0875,21900.0],["2001-08-15",3.0493,3.0798,3.0493,3.0798,5000.0],["2001-08-16",3.0493,3.0875,3.0493,3.0875,2100.0],["2001-08-17",3.0493,3.0875,2.9731,3.0875,3600.0],["2001-08-20",3.0646,3.0646,3.0646,3.0646,1800.0],["2001-08-21",3.0646,3.1256,3.0646,3.0875,7200.0],["2001-08-22",3.0875,3.0875,3.0875,3.0875,4400.0],["2001-08-23",3.057,3.1256,3.057,3.1256,4100.0],["2001-08-24",3.0875,3.0875,3.0189,3.0875,6500.0],["2001-08-27",3.0493,3.1256,3.0493,3.1256,12200.0],["2001-08-28",3.1256,3.1408,3.0875,3.1408,11100.0],["2001-08-29",3.1256,3.1256,3.1256,3.1256,6900.0],["2001-08-30",3.0875,3.0875,3.0265,3.0493,900.0],["2001-08-31",3.1637,3.1637,3.0189,3.0189,27400.0],["2001-09-04",3.0112,3.0493,2.935,3.0112,13200.0],["2001-09-05",2.9731,3.0417,2.8588,2.8969,9800.0],["2001-09-06",2.935,2.9731,2.935,2.9731,6400.0],["2001-09-07",2.9731,2.9731,2.9731,2.9731,0.0],["2001-09-10",2.9731,2.9731,2.8969,2.935,1300.0],["2001-09-17",2.8206,2.8206,2.7825,2.7825,4800.0],["2001-09-18",2.7063,2.7063,2.4776,2.4776,5400.0],["2001-09-19",2.4242,2.4242,1.9058,2.0583,20200.0],["2001-09-20",1.8982,1.8982,1.8525,1.8525,4400.0],["2001-09-21",1.8677,1.8677,1.8144,1.8296,33400.0],["2001-09-24",1.8296,2.0583,1.8296,2.0126,30800.0],["2001-09-25",2.2108,2.4014,2.2108,2.4014,102300.0],["2001-09-26",2.4014,2.4014,2.287,2.287,19000.0],["2001-09-27",2.3251,2.3251,2.287,2.287,9700.0],["2001-09-28",2.287,2.4014,2.2718,2.4014,70000.0],["2001-10-01",2.4014,2.4014,2.287,2.3251,6100.0],["2001-10-02",2.2489,2.3175,2.2489,2.287,8300.0],["2001-10-03",2.3632,2.3632,2.0964,2.1345,11400.0],["2001-10-04",2.2108,2.2413,2.2108,2.2108,29700.0],["2001-10-05",2.2108,2.2108,2.2108,2.2108,2300.0],["2001-10-08",2.104,2.1117,2.104,2.1117,7300.0],["2001-10-09",2.1269,2.1269,2.0964,2.0964,10300.0],["2001-10-10",2.1345,2.1727,2.1345,2.1727,1300.0],["2001-10-11",2.1345,2.2794,1.944,1.944,45900.0],["2001-10-12",1.9211,1.9821,1.9211,1.9821,79800.0],["2001-10-15",1.9135,1.944,1.9058,1.9058,60300.0],["2001-10-16",1.944,2.0583,1.944,2.0583,56400.0],["2001-10-17",2.1345,2.1727,2.0583,2.0583,9700.0],["2001-10-18",2.0202,2.0507,1.8753,1.8982,15300.0],["2001-10-19",1.9058,1.9745,1.9058,1.9745,3000.0],["2001-10-22",1.944,1.944,1.944,1.944,900.0],["2001-10-23",1.9058,2.0507,1.9058,1.9821,2300.0],["2001-10-24",2.0202,2.0202,1.8677,1.9058,5500.0],["2001-10-25",1.8449,1.8906,1.8449,1.8677,1300.0],["2001-10-26",1.9058,1.9821,1.9058,1.9821,2000.0],["2001-10-29",1.9058,1.9363,1.8372,1.8677,5300.0],["2001-10-30",1.9058,1.9058,1.8677,1.8677,4700.0],["2001-10-31",1.8906,1.8982,1.8372,1.8906,2400.0],["2001-11-01",1.8906,1.8982,1.8449,1.8449,8600.0],["2001-11-02",1.8372,1.8982,1.8144,1.8144,13600.0],["2001-11-05",1.7991,1.822,1.7381,1.7839,20100.0],["2001-11-06",1.6771,1.7458,1.6771,1.7458,40800.0],["2001-11-07",1.7153,1.7534,1.7153,1.7534,500.0],["2001-11-08",1.7153,1.7686,1.7153,1.7686,1200.0],["2001-11-09",1.639,1.7076,1.6314,1.7076,11300.0],["2001-11-12",1.639,1.639,1.6162,1.6162,4700.0],["2001-11-13",1.639,1.7915,1.639,1.7915,59900.0],["2001-11-14",1.7762,1.944,1.7762,1.944,9800.0],["2001-11-15",1.944,1.9516,1.944,1.944,2600.0],["2001-11-16",1.9058,1.9058,1.9058,1.9058,6200.0],["2001-11-19",2.1345,2.1345,2.0202,2.0583,12000.0],["2001-11-20",2.287,2.6682,2.287,2.6301,44600.0],["2001-11-21",2.7825,3.278,2.7063,3.057,50900.0],["2001-11-23",3.0112,3.0112,2.9426,2.9731,3700.0],["2001-11-26",3.0112,3.0112,2.8054,2.813,25300.0],["2001-11-27",2.8206,2.8588,2.7444,2.7444,17600.0],["2001-11-28",2.7825,2.7825,2.7825,2.7825,600.0],["2001-11-29",2.7597,2.8588,2.7597,2.8588,16700.0],["2001-11-30",2.935,2.935,2.8588,2.8588,13300.0],["2001-12-03",2.8588,2.8969,2.8588,2.8969,7200.0],["2001-12-04",2.8206,2.8283,2.7139,2.7825,16500.0],["2001-12-05",2.7063,2.8588,2.7063,2.8206,25600.0],["2001-12-06",2.8206,2.8359,2.7902,2.813,4000.0],["2001-12-07",2.7902,2.8206,2.7825,2.8206,2000.0],["2001-12-10",2.8969,2.9731,2.8969,2.9426,11300.0],["2001-12-11",3.0493,3.1256,3.0493,3.1256,72000.0],["2001-12-12",3.1561,3.1637,3.0722,3.0875,16500.0],["2001-12-13",3.0951,3.0951,3.0875,3.0875,6800.0],["2001-12-14",3.0875,3.0875,3.0875,3.0875,5700.0],["2001-12-17",3.0722,3.1561,3.0112,3.0112,9000.0],["2001-12-18",3.0493,3.0875,3.0493,3.0493,22400.0],["2001-12-19",3.0493,3.0493,3.0112,3.0189,31900.0],["2001-12-20",2.9807,3.0112,2.9807,3.0112,1000.0],["2001-12-21",3.0417,3.0493,2.9807,3.0189,12900.0],["2001-12-24",3.0189,3.0493,2.9731,2.9731,10700.0],["2001-12-26",2.9731,3.0112,2.8969,2.8969,3000.0],["2001-12-27",2.9274,2.9274,2.8283,2.8435,6700.0],["2001-12-28",2.8206,2.9731,2.8206,2.9731,14400.0],["2001-12-31",2.8969,2.935,2.8206,2.8969,19700.0],["2002-01-02",2.8893,3.0493,2.8893,3.0493,14400.0],["2002-01-03",2.9731,3.0189,2.935,3.0112,2600.0],["2002-01-04",2.9731,3.0112,2.9731,3.0112,900.0],["2002-01-07",3.0493,3.0875,3.0493,3.0875,20200.0],["2002-01-08",3.0951,3.278,3.0951,3.278,40300.0],["2002-01-09",3.3543,3.6897,3.3543,3.583,27500.0],["2002-01-10",3.6973,3.8498,3.6973,3.8193,64600.0],["2002-01-11",3.8117,3.8346,3.7354,3.7354,14700.0],["2002-01-14",3.6592,3.6592,3.6592,3.6592,600.0],["2002-01-15",3.6592,3.6668,3.6592,3.6668,2500.0],["2002-01-16",3.6211,3.7736,3.6211,3.7736,6600.0],["2002-01-17",3.8346,3.8422,3.7736,3.8422,16600.0],["2002-01-18",3.8117,3.8117,3.7431,3.7812,14200.0],["2002-01-22",3.8498,3.8498,3.7354,3.7354,19600.0],["2002-01-23",3.8117,3.8117,3.583,3.7354,15600.0],["2002-01-24",3.6973,3.8879,3.6973,3.8879,33200.0],["2002-01-25",3.8117,3.8879,3.8117,3.8193,26700.0],["2002-01-28",3.8422,3.8498,3.7812,3.8498,7000.0],["2002-01-29",3.8879,4.0023,3.8879,3.9337,37900.0],["2002-01-30",3.9642,4.0023,3.926,4.0023,24800.0],["2002-01-31",4.0404,4.231,4.0404,4.231,24300.0],["2002-02-01",4.2691,4.5359,4.2691,4.4978,57100.0],["2002-02-04",4.574,4.7265,4.574,4.6731,49200.0],["2002-02-05",4.7189,4.7265,4.6503,4.7265,21800.0],["2002-02-06",4.6884,4.9552,4.6884,4.8027,42100.0],["2002-02-07",4.7646,4.9552,4.7646,4.9323,24700.0],["2002-02-08",4.9857,4.9933,4.7722,4.9171,31400.0],["2002-02-11",5.0314,5.1915,4.9552,5.1458,47200.0],["2002-02-12",5.222,5.6413,5.222,5.5651,71200.0],["2002-02-13",5.6413,5.7099,4.6198,4.7265,66000.0],["2002-02-14",4.6503,4.7265,4.2767,4.574,34900.0],["2002-02-15",4.574,4.8027,4.574,4.7265,8300.0],["2002-02-19",4.7646,5.1458,4.7265,4.9094,39600.0],["2002-02-20",4.9552,4.9933,4.8103,4.879,11100.0],["2002-02-21",4.9552,4.9552,4.7341,4.7341,4900.0],["2002-02-22",4.6884,4.6884,4.4597,4.5054,61900.0],["2002-02-25",4.4978,4.574,4.4292,4.574,26700.0],["2002-02-26",4.574,4.8637,4.574,4.8637,33100.0],["2002-02-27",4.8637,4.9552,4.8103,4.9018,10900.0],["2002-02-28",4.9018,5.1381,4.9018,5.1,9200.0],["2002-03-01",5.1458,5.3364,5.1458,5.3287,23400.0],["2002-03-04",5.3364,5.7938,5.3364,5.6413,51400.0],["2002-03-05",5.5651,5.5651,5.3364,5.4126,34800.0],["2002-03-06",5.4126,5.4507,5.3364,5.4507,5500.0],["2002-03-07",5.5651,5.5956,5.5269,5.5269,12000.0],["2002-03-08",5.5651,5.6032,5.4507,5.4507,14600.0],["2002-03-11",5.4888,5.4888,5.3364,5.4126,49300.0],["2002-03-12",5.4888,5.5651,5.4126,5.5269,14400.0],["2002-03-13",5.5574,5.809,5.5574,5.7785,50600.0],["2002-03-14",5.9386,6.0453,5.7938,6.0453,43700.0],["2002-03-15",6.053,6.5942,5.9843,6.5942,104700.0],["2002-03-18",7.3184,7.3413,6.8687,6.8915,174800.0],["2002-03-19",6.9754,7.0059,6.7848,6.861,74900.0],["2002-03-20",6.7848,6.8534,6.6323,6.6628,53800.0],["2002-03-21",6.6628,6.7086,6.3731,6.4036,53200.0],["2002-03-22",6.4036,6.8915,6.3503,6.7924,50200.0],["2002-03-25",6.861,6.861,6.8229,6.861,104100.0],["2002-03-26",6.861,6.861,6.7848,6.861,108500.0],["2002-03-27",6.861,6.9678,6.8382,6.8534,116900.0],["2002-03-28",6.8534,6.9144,6.7848,6.8458,117500.0],["2002-04-01",6.8458,7.6234,6.8305,7.5853,174900.0],["2002-04-02",7.6234,7.7377,7.5166,7.7377,86700.0],["2002-04-03",7.6996,7.9664,7.5853,7.753,139800.0],["2002-04-04",7.7377,7.7377,6.6704,6.9754,92000.0],["2002-04-05",7.0135,7.6996,7.0135,7.6539,81300.0],["2002-04-08",7.6234,7.7758,7.4938,7.6539,148500.0],["2002-04-09",7.6234,8.1875,7.5471,8.0808,99200.0],["2002-04-10",8.157,8.157,7.7377,7.8521,73300.0],["2002-04-11",7.814,7.8521,7.509,7.5471,89400.0],["2002-04-12",7.6234,7.6539,7.2879,7.6234,48400.0],["2002-04-15",7.3184,7.387,7.1355,7.2498,97200.0],["2002-04-16",7.3261,7.6234,7.3261,7.5624,96400.0],["2002-04-17",7.6234,7.6234,6.9754,7.0059,74600.0],["2002-04-18",6.9754,6.9754,6.8839,6.9601,27900.0],["2002-04-19",7.0364,7.2422,6.8763,7.1278,27800.0],["2002-04-22",7.2041,7.2346,6.861,7.166,44000.0],["2002-04-23",7.3184,7.5776,7.2803,7.4861,76300.0],["2002-04-24",7.5624,7.6234,7.3947,7.3947,39800.0],["2002-04-25",7.3184,7.3261,7.0974,7.1355,31400.0],["2002-04-26",7.1355,7.1355,6.9373,7.0897,60900.0],["2002-04-29",7.0135,7.0821,6.861,6.9373,70200.0],["2002-04-30",6.9373,6.9373,6.861,6.8763,59300.0],["2002-05-01",6.861,6.8915,6.5942,6.6552,44000.0],["2002-05-02",6.0987,6.8534,6.0987,6.5561,81100.0],["2002-05-03",6.4799,7.0516,6.4799,6.9373,252800.0],["2002-05-06",7.509,7.6234,7.2041,7.4328,124100.0],["2002-05-07",7.509,7.6539,7.4328,7.5471,184700.0],["2002-05-08",7.6234,7.6234,7.2498,7.3184,63000.0],["2002-05-09",7.3947,7.6157,7.3337,7.5853,75100.0],["2002-05-10",7.5853,7.692,7.509,7.509,45300.0],["2002-05-13",7.5853,7.8826,7.5471,7.7377,212100.0],["2002-05-14",7.814,7.9283,7.6234,7.9283,167900.0],["2002-05-15",7.9664,8.3018,7.8216,8.0122,81700.0],["2002-05-16",8.0884,8.157,7.9283,7.9512,73900.0],["2002-05-17",8.0274,8.1189,7.8521,8.1113,18700.0],["2002-05-20",8.3476,8.4619,8.157,8.3857,82300.0],["2002-05-21",8.4467,8.5001,8.2332,8.3019,65000.0],["2002-05-22",8.3095,8.4238,8.0808,8.2714,17000.0],["2002-05-23",8.3476,8.3857,7.8521,8.0808,106500.0],["2002-05-24",8.157,8.9193,8.157,8.8126,47000.0],["2002-05-28",9.148,9.148,8.3857,8.7288,92000.0],["2002-05-29",8.5382,8.805,8.3476,8.7288,64100.0],["2002-05-30",8.8812,9.148,8.7745,9.1099,145500.0],["2002-05-31",9.5292,9.7198,9.3767,9.7122,123800.0],["2002-06-03",10.2915,10.2915,9.9866,10.1543,168400.0],["2002-06-04",10.1543,10.4821,9.7274,9.8189,182900.0],["2002-06-05",9.7579,10.4821,9.6893,10.2915,119100.0],["2002-06-06",10.383,10.4821,10.3678,10.4821,56600.0],["2002-06-07",10.444,10.9548,10.2611,10.8252,121600.0],["2002-06-10",11.2445,11.435,11.2063,11.2445,374400.0],["2002-06-11",11.3207,11.3893,11.1301,11.1301,242000.0],["2002-06-12",11.1301,11.1301,10.8252,10.8252,94900.0],["2002-06-13",10.8252,10.8633,9.8341,9.9028,212500.0],["2002-06-14",9.8799,9.8951,9.6969,9.8723,71400.0],["2002-06-17",9.9104,10.6727,9.9104,10.5965,93300.0],["2002-06-18",10.9014,10.9319,10.6727,10.7947,66000.0],["2002-06-19",10.8633,10.8938,10.5965,10.7871,65000.0],["2002-06-20",10.7947,10.8176,10.6727,10.6803,21000.0],["2002-06-21",10.6041,10.6041,10.0628,10.1086,55300.0],["2002-06-24",10.1848,10.3678,10.1848,10.3678,121800.0],["2002-06-25",10.444,10.9624,10.444,10.848,212000.0],["2002-06-26",10.9243,11.0539,10.6727,11.0539,293100.0],["2002-06-27",11.1301,12.2736,11.1225,12.1974,220700.0],["2002-06-28",12.1974,12.4261,11.801,12.2812,509900.0],["2002-07-01",12.5786,13.2647,12.083,12.3499,288300.0],["2002-07-02",12.2355,12.3422,11.801,12.1593,244900.0],["2002-07-03",12.1898,12.731,11.2063,12.5404,130000.0],["2002-07-05",12.6548,13.3028,12.6243,13.257,65100.0],["2002-07-08",13.6382,13.6382,11.862,11.862,251400.0],["2002-07-09",11.9687,12.1212,11.0615,11.1987,217800.0],["2002-07-10",11.092,11.4351,10.7489,11.4351,217100.0],["2002-07-11",12.0068,12.3499,11.5951,11.74,179800.0],["2002-07-12",11.8315,11.9077,11.0005,11.0539,135300.0],["2002-07-15",11.0768,11.8772,11.0158,11.8543,143100.0],["2002-07-16",11.8543,11.8543,8.622,9.0718,625500.0],["2002-07-17",9.3005,9.5673,7.5471,8.683,320600.0],["2002-07-18",8.805,9.0718,8.805,9.0566,149700.0],["2002-07-19",8.9956,8.9956,7.5776,7.8902,88500.0],["2002-07-22",7.5852,7.7377,6.861,7.3184,147500.0],["2002-07-23",7.3184,7.814,7.2193,7.7758,149000.0],["2002-07-24",7.4709,7.6234,7.2422,7.6234,91600.0],["2002-07-25",7.8521,8.3857,7.7377,8.1646,63100.0],["2002-07-26",8.2409,8.805,8.2332,8.6906,60900.0],["2002-07-29",8.7669,9.5673,8.7669,9.5368,137000.0],["2002-07-30",9.5368,9.6283,9.0871,9.3767,87700.0],["2002-07-31",9.3844,10.4821,9.3844,9.9866,95400.0],["2002-08-01",9.9866,10.0552,9.6817,9.8951,63600.0],["2002-08-02",9.7427,9.7427,8.3857,8.3933,85500.0],["2002-08-05",8.4619,8.805,8.157,8.805,47400.0],["2002-08-06",9.0337,9.9714,9.0337,9.6436,112600.0],["2002-08-07",9.9866,9.9866,9.4149,9.6436,54300.0],["2002-08-08",9.7198,9.8341,9.453,9.5216,49000.0],["2002-08-09",9.5216,9.6436,9.4149,9.4682,78600.0],["2002-08-12",8.9193,9.148,8.8126,8.866,65100.0],["2002-08-13",8.866,9.3386,8.6144,8.7669,172000.0],["2002-08-14",8.7669,9.1404,8.7669,8.9193,63600.0],["2002-08-15",9.148,9.2624,8.6906,9.0718,72800.0],["2002-08-16",9.148,9.4682,9.148,9.4682,26200.0],["2002-08-19",9.8341,10.9014,9.796,10.4821,107800.0],["2002-08-20",10.5584,11.1606,10.4059,11.0615,56500.0],["2002-08-21",11.0768,11.3969,10.5202,10.8252,66600.0],["2002-08-22",10.8252,10.9014,10.7489,10.7642,37400.0],["2002-08-23",10.1391,10.2915,10.1086,10.2001,95000.0],["2002-08-26",10.5202,10.6575,10.2534,10.444,74700.0],["2002-08-27",10.444,10.5202,10.101,10.2534,57300.0],["2002-08-28",10.0628,10.0628,6.4417,6.5942,506100.0],["2002-08-29",6.6018,7.3947,6.6018,7.0516,251700.0],["2002-08-30",7.1278,7.814,7.1278,7.5471,190200.0],["2002-09-03",7.5395,7.9817,7.4328,7.509,158000.0],["2002-09-04",7.5852,7.5852,7.1812,7.5166,66500.0],["2002-09-05",7.3947,7.5166,7.2574,7.4938,46000.0],["2002-09-06",7.5471,7.5776,6.861,7.0897,126800.0],["2002-09-09",7.0287,7.2422,6.861,7.1583,110300.0],["2002-09-10",7.0821,7.1431,6.9449,7.0821,91300.0],["2002-09-11",7.1278,7.1507,7.0135,7.0974,50000.0],["2002-09-12",7.0974,7.1278,7.0135,7.0821,117400.0],["2002-09-13",7.0897,7.0897,6.861,6.8687,121600.0],["2002-09-16",6.8,7.227,6.8,7.1888,122500.0],["2002-09-17",7.1888,7.7758,7.1888,7.6234,108200.0],["2002-09-18",7.6234,7.6767,7.3947,7.5471,64100.0],["2002-09-19",7.5319,7.5319,7.2193,7.3566,46800.0],["2002-09-20",7.4328,7.4328,7.0897,7.0897,39000.0],["2002-09-23",7.0135,7.0135,6.7086,6.8382,41100.0],["2002-09-24",6.7619,7.3108,6.7391,7.2346,43400.0],["2002-09-25",7.166,7.2422,7.0516,7.1278,29200.0],["2002-09-26",7.166,7.2346,7.0897,7.2041,28000.0],["2002-09-27",7.2041,7.2041,6.8534,6.8991,38900.0],["2002-09-30",6.518,6.7772,6.2512,6.4799,154600.0],["2002-10-01",6.4036,6.4036,5.9005,6.2512,175400.0],["2002-10-02",6.1749,6.2054,5.7175,5.7175,98000.0],["2002-10-03",5.7251,5.9081,5.3516,5.6108,56800.0],["2002-10-04",5.5727,5.6032,4.5816,5.1305,41500.0],["2002-10-07",4.4444,4.4978,3.1256,3.6973,252400.0],["2002-10-08",3.8879,4.7036,3.8879,4.3834,172000.0],["2002-10-09",4.231,4.231,2.9045,3.2018,66500.0],["2002-10-10",3.1637,3.3924,3.0875,3.3543,45100.0],["2002-10-11",3.0493,3.583,3.0493,3.3238,147700.0],["2002-10-14",3.2476,3.3543,3.0417,3.0417,52700.0],["2002-10-15",3.2018,3.8117,3.0798,3.8117,186800.0],["2002-10-16",3.7355,4.3834,3.7355,4.0556,121400.0],["2002-10-17",4.1319,4.5359,4.1319,4.1319,82100.0],["2002-10-18",4.2081,4.2615,4.0785,4.1929,75800.0],["2002-10-21",3.8117,4.3072,3.8117,4.0023,148800.0],["2002-10-22",3.9642,4.5511,3.9642,4.3148,73400.0],["2002-10-23",4.292,5.222,4.292,5.1991,50400.0],["2002-10-24",5.3135,5.3287,4.5816,4.5816,62600.0],["2002-10-25",4.6579,5.0314,4.6121,4.9552,65700.0],["2002-10-28",5.1839,5.2982,4.7341,5.0086,116800.0],["2002-10-29",5.0695,5.3211,4.9171,5.1839,67000.0],["2002-10-30",5.1839,5.4888,5.1077,5.4126,92200.0],["2002-10-31",5.3364,5.4507,5.1534,5.4507,55300.0],["2002-11-01",5.6032,5.7556,5.344,5.7556,83800.0],["2002-11-04",5.7175,5.9843,5.0695,5.4126,218300.0],["2002-11-05",5.3364,5.6032,5.1915,5.3745,85500.0],["2002-11-06",5.4126,5.6413,5.3364,5.3364,66900.0],["2002-11-07",5.344,5.7175,5.3364,5.6184,94000.0],["2002-11-08",5.5422,5.8852,5.3364,5.809,52000.0],["2002-11-11",5.7328,5.87,5.3364,5.8319,58100.0],["2002-11-12",5.7938,6.0834,5.4126,5.8319,51600.0],["2002-11-13",5.7938,6.0606,5.6032,5.7938,65000.0],["2002-11-14",5.87,6.1902,5.87,6.1368,39600.0],["2002-11-15",6.0987,6.2207,6.0225,6.1368,27900.0],["2002-11-18",6.1444,6.3655,5.8547,5.9005,70600.0],["2002-11-19",5.8319,6.1749,4.9552,5.3973,152100.0],["2002-11-20",5.4126,5.9996,5.3745,5.9996,127200.0],["2002-11-21",6.0987,6.7086,6.0987,6.6857,74400.0],["2002-11-22",6.6781,7.166,6.6704,6.9678,48100.0],["2002-11-25",7.0135,7.1583,6.4417,6.983,80700.0],["2002-11-26",7.0592,7.166,5.9462,6.5561,120900.0],["2002-11-27",6.6323,6.8229,6.4799,6.8229,58900.0],["2002-11-29",6.8305,6.8534,6.7391,6.7848,26300.0],["2002-12-02",6.7848,7.0897,6.7086,7.0135,90000.0],["2002-12-03",7.0135,7.0135,6.4799,6.6323,63700.0],["2002-12-04",6.5561,6.861,6.4799,6.7543,61800.0],["2002-12-05",6.7695,6.8229,6.5561,6.7238,62800.0],["2002-12-06",6.7238,7.5853,6.6933,7.5853,43400.0],["2002-12-09",7.509,7.6005,6.7924,6.9601,97200.0],["2002-12-10",7.0135,7.0897,6.8991,7.0287,102100.0],["2002-12-11",6.9754,7.3337,6.8229,7.2651,65400.0],["2002-12-12",7.2651,7.3718,7.0135,7.0669,33400.0],["2002-12-13",7.0516,7.0821,6.861,6.8991,23600.0],["2002-12-16",6.9754,7.1965,6.9754,7.105,66700.0],["2002-12-17",7.0897,7.1965,7.0516,7.0897,44600.0],["2002-12-18",7.0135,7.0135,6.6476,6.7848,65300.0],["2002-12-19",6.7086,6.8458,6.213,6.4799,59600.0],["2002-12-20",6.518,6.9373,6.518,6.6704,50400.0],["2002-12-23",6.5942,6.7543,6.5561,6.7467,42700.0],["2002-12-24",6.7086,6.861,6.6323,6.6323,18200.0],["2002-12-26",6.6704,6.9373,6.579,6.6704,27600.0],["2002-12-27",6.6323,6.6552,6.3274,6.335,41700.0],["2002-12-30",6.2588,6.6323,6.2588,6.5942,26600.0],["2002-12-31",6.5561,6.6018,6.2893,6.4799,39900.0],["2003-01-02",6.4875,6.8534,6.4875,6.5942,26700.0],["2003-01-03",6.5942,6.861,6.5942,6.6018,17700.0],["2003-01-06",6.5942,6.7467,6.5256,6.7086,26400.0],["2003-01-07",6.6323,6.6933,6.5409,6.6323,90100.0],["2003-01-08",6.6095,6.6323,6.518,6.518,25100.0],["2003-01-09",6.4722,6.6476,6.4722,6.6476,13200.0],["2003-01-10",6.6628,6.6628,6.4494,6.5332,37300.0],["2003-01-13",6.5942,6.5942,6.0606,6.1444,57000.0],["2003-01-14",6.0987,6.1216,5.5269,5.7556,103900.0],["2003-01-15",5.7175,5.7175,5.6642,5.6794,15500.0],["2003-01-16",5.687,5.6947,5.5727,5.5803,27000.0],["2003-01-17",5.5651,5.6184,5.4507,5.4888,29400.0],["2003-01-21",5.5651,5.5651,5.3364,5.3669,33200.0],["2003-01-22",5.3897,5.3897,5.1381,5.2525,31800.0],["2003-01-23",5.2982,5.4736,5.2601,5.4202,20400.0],["2003-01-24",5.4126,5.5117,5.3364,5.4812,38200.0],["2003-01-27",5.405,5.5269,5.2982,5.2982,35900.0],["2003-01-28",5.344,5.4736,5.344,5.4202,33500.0],["2003-01-29",5.4202,5.6032,5.3516,5.5651,13600.0],["2003-01-30",5.5651,5.626,5.3669,5.3669,22200.0],["2003-01-31",5.3669,5.5422,5.3669,5.4736,13900.0],["2003-02-03",5.5269,5.6794,5.5269,5.6718,38100.0],["2003-02-04",5.6642,5.9462,5.6642,5.9081,34100.0],["2003-02-05",5.9843,6.0987,5.9843,6.0911,36600.0],["2003-02-06",6.0911,6.1749,5.9234,5.9462,60800.0],["2003-02-07",5.9081,6.0377,5.8319,5.8319,8900.0],["2003-02-10",5.7556,5.8319,5.687,5.748,4100.0],["2003-02-11",5.748,6.0453,5.7404,6.0453,20300.0],["2003-02-12",5.9843,6.0682,5.8852,5.8929,21200.0],["2003-02-13",5.8852,5.9843,5.4964,5.7404,11300.0],["2003-02-14",5.6794,5.7556,5.6413,5.6718,6600.0],["2003-02-18",5.6413,5.8471,5.6108,5.8395,8600.0],["2003-02-19",5.7938,5.7938,5.5651,5.5727,13000.0],["2003-02-20",5.5956,5.626,5.5956,5.626,4000.0],["2003-02-21",5.7023,5.7404,5.3516,5.5269,16300.0],["2003-02-24",5.4888,5.4888,5.1077,5.3135,15800.0],["2003-02-25",5.5269,5.5651,5.1077,5.1153,23300.0],["2003-02-26",4.574,4.6121,4.5359,4.5588,54900.0],["2003-02-27",4.5664,4.635,4.5511,4.635,62200.0],["2003-02-28",4.6274,4.6274,4.574,4.574,12100.0],["2003-03-03",4.6503,4.6884,4.2691,4.574,56300.0],["2003-03-04",4.5511,4.6503,4.5511,4.6045,27800.0],["2003-03-05",4.5969,4.6503,4.3453,4.3453,64600.0],["2003-03-06",4.3453,4.3453,4.0023,4.1929,31200.0],["2003-03-07",3.9642,4.0023,3.8727,3.8727,38000.0],["2003-03-10",3.8879,3.8879,3.7888,3.8803,65900.0],["2003-03-11",3.8803,3.8803,3.6287,3.6592,10500.0],["2003-03-12",3.6287,3.6516,3.5067,3.6211,18200.0],["2003-03-13",3.6211,3.6211,3.4686,3.5449,24200.0],["2003-03-14",3.5449,3.5449,3.3543,3.3924,14700.0],["2003-03-17",3.3924,3.6592,3.3924,3.6211,47900.0],["2003-03-18",3.4686,3.644,3.3619,3.4305,125300.0],["2003-03-19",3.5067,3.5067,3.278,3.4305,42600.0],["2003-03-20",3.3924,3.4458,3.2933,3.3162,43800.0],["2003-03-21",3.3543,3.4229,3.2399,3.3009,56900.0],["2003-03-24",3.278,3.278,3.1256,3.1789,53300.0],["2003-03-25",3.1256,3.2399,3.0646,3.0951,78300.0],["2003-03-26",3.0646,3.1561,2.9731,3.0341,110300.0],["2003-03-27",3.0493,3.1256,2.9197,2.9426,95100.0],["2003-03-28",2.8588,3.1561,2.8588,3.0875,144500.0],["2003-03-31",3.1103,3.5449,3.0798,3.4,160800.0],["2003-04-01",3.8117,4.6731,3.8117,4.5054,580900.0],["2003-04-02",4.8408,4.9476,4.7494,4.7494,308000.0],["2003-04-03",4.8256,4.8408,4.6884,4.6884,140300.0],["2003-04-04",4.6503,4.7265,4.4216,4.5207,38700.0],["2003-04-07",4.5969,4.6426,4.4216,4.4292,97600.0],["2003-04-08",4.3529,4.4063,4.1166,4.17,62500.0],["2003-04-09",4.1166,4.1852,4.0785,4.17,24100.0],["2003-04-10",4.2462,4.2691,4.1166,4.1471,11200.0],["2003-04-11",4.1929,4.3682,4.1166,4.3377,59700.0],["2003-04-14",4.4902,4.6121,4.3758,4.574,75400.0],["2003-04-15",4.574,4.5969,4.4825,4.5359,68900.0],["2003-04-16",4.4597,4.4825,4.3072,4.3072,35000.0],["2003-04-17",4.574,4.6884,4.5359,4.6884,207700.0],["2003-04-21",4.6884,4.6884,4.5511,4.6274,106800.0],["2003-04-22",4.6884,4.7494,4.574,4.696,82500.0],["2003-04-23",4.574,4.6045,4.0633,4.1547,211900.0],["2003-04-24",4.1547,4.231,4.0023,4.1319,57500.0],["2003-04-25",4.1166,4.1242,3.8117,3.8117,77300.0],["2003-04-28",3.8879,3.9337,3.8498,3.9108,101100.0],["2003-04-29",3.987,4.0404,3.9642,3.9642,46000.0],["2003-04-30",3.8879,4.0328,3.8879,3.9642,114100.0],["2003-05-01",3.9718,4.0251,3.926,4.0099,39300.0],["2003-05-02",4.0099,4.3301,4.0099,4.3224,77100.0],["2003-05-05",4.3072,4.3072,4.0251,4.0785,117400.0],["2003-05-06",4.0404,4.4063,4.0404,4.3834,92100.0],["2003-05-07",4.3834,4.8027,4.3072,4.7341,207700.0],["2003-05-08",4.6884,4.7189,4.574,4.5969,179100.0],["2003-05-09",4.574,4.635,4.4597,4.5054,74400.0],["2003-05-12",4.4597,4.6503,4.4597,4.5969,56700.0],["2003-05-13",4.5816,4.6503,4.5207,4.5664,565900.0],["2003-05-14",4.574,4.574,4.3987,4.3987,60300.0],["2003-05-15",4.3453,4.4978,4.3224,4.4749,227800.0],["2003-05-16",4.4978,4.4978,4.4597,4.4825,61000.0],["2003-05-19",4.4063,4.4825,4.3834,4.3911,150700.0],["2003-05-20",4.3834,4.4139,4.3606,4.3606,202500.0],["2003-05-21",4.3758,4.3758,4.1547,4.2615,354700.0],["2003-05-22",4.2538,4.3377,4.1929,4.2462,33100.0],["2003-05-23",4.231,4.292,4.1929,4.2615,34400.0],["2003-05-27",4.3682,4.4825,4.1166,4.3682,125800.0],["2003-05-28",4.3377,4.4216,4.3148,4.3453,34000.0],["2003-05-29",4.3377,4.6121,4.3301,4.574,97000.0],["2003-05-30",4.5816,4.7189,4.4597,4.4597,91900.0],["2003-06-02",4.4597,4.4902,4.3529,4.3987,86000.0],["2003-06-03",4.4216,4.4749,4.3224,4.4216,128700.0],["2003-06-04",4.452,4.6579,4.4368,4.6426,108500.0],["2003-06-05",4.6426,5.1458,4.6426,5.1077,93100.0],["2003-06-06",5.2601,5.5269,5.1839,5.4507,230900.0],["2003-06-09",5.5269,5.5879,5.0695,5.222,75500.0],["2003-06-10",5.0314,5.1153,4.4597,4.9704,323800.0],["2003-06-11",4.9704,5.0086,4.9323,4.9933,181100.0],["2003-06-12",5.1839,5.4126,5.1686,5.3516,229500.0],["2003-06-13",5.3516,5.4126,4.9933,5.1077,111400.0],["2003-06-16",5.0924,5.3211,5.0314,5.0924,97700.0],["2003-06-17",5.1077,5.1077,4.879,5.0314,67200.0],["2003-06-18",4.7646,5.1458,4.7646,4.9628,101800.0],["2003-06-19",5.0314,5.3364,4.9781,5.2677,65000.0],["2003-06-20",5.283,5.3592,5.2449,5.3364,48200.0],["2003-06-23",5.4431,5.5651,5.222,5.2373,60800.0],["2003-06-24",5.1839,5.2601,5.1382,5.161,18200.0],["2003-06-25",5.1839,5.1839,4.6274,4.9018,123000.0],["2003-06-26",4.879,5.4126,4.879,5.222,81600.0],["2003-06-27",5.2296,5.6032,5.2144,5.3516,76000.0],["2003-06-30",5.3516,5.3516,5.0238,5.2601,501500.0],["2003-07-01",5.2601,5.3135,5.1077,5.2144,74300.0],["2003-07-02",5.222,5.6794,5.222,5.626,101400.0],["2003-07-03",5.5727,5.9081,5.5727,5.8319,60700.0],["2003-07-07",6.0225,6.053,5.6413,5.6489,131300.0],["2003-07-08",5.6032,5.7861,5.5269,5.7175,89500.0],["2003-07-09",5.7175,5.9081,5.6565,5.7251,38200.0],["2003-07-10",5.7251,5.7861,5.5651,5.5956,20700.0],["2003-07-11",5.5346,6.0987,5.5346,5.9005,57100.0],["2003-07-14",5.9767,6.1216,5.6794,5.6794,78300.0],["2003-07-15",5.6413,5.7175,5.4888,5.5041,82300.0],["2003-07-16",5.5651,5.7175,5.5041,5.7175,88000.0],["2003-07-17",5.5651,6.0606,5.5651,5.9081,81100.0],["2003-07-18",5.9462,5.9462,5.7938,5.9081,16000.0],["2003-07-21",5.87,5.9081,5.7175,5.7328,40600.0],["2003-07-22",5.7175,5.7175,5.6108,5.626,63800.0],["2003-07-23",5.626,5.7938,5.5879,5.6642,67800.0],["2003-07-24",5.6642,5.6947,5.5346,5.5879,36400.0],["2003-07-25",5.6642,5.9081,5.5651,5.8929,96000.0],["2003-07-28",5.87,5.87,5.6413,5.7175,23700.0],["2003-07-29",5.7175,5.9081,5.6794,5.9005,20500.0],["2003-07-30",5.9462,5.9767,5.626,5.6794,32000.0],["2003-07-31",5.6108,5.8319,5.6032,5.7556,55100.0],["2003-08-01",5.7175,5.7709,5.6032,5.6565,27100.0],["2003-08-04",5.6413,5.6413,5.5269,5.5346,29200.0],["2003-08-05",5.5346,5.6413,5.5269,5.6032,18800.0],["2003-08-06",5.6032,5.7023,5.5803,5.6489,13800.0],["2003-08-07",5.6413,5.6489,5.5803,5.6489,22600.0],["2003-08-08",5.6413,5.6642,5.5803,5.5879,4400.0],["2003-08-11",5.5651,5.5651,5.3745,5.4964,31000.0],["2003-08-12",5.5269,5.6413,5.5269,5.6413,32500.0],["2003-08-13",5.6032,5.6337,5.3897,5.466,15400.0],["2003-08-14",5.5269,5.5269,5.1458,5.4126,47200.0],["2003-08-15",5.3745,5.7099,5.3745,5.5879,41500.0],["2003-08-18",5.6413,5.6794,5.4431,5.5574,34400.0],["2003-08-19",5.5269,5.5269,5.4202,5.4507,47000.0],["2003-08-20",5.5041,5.6337,5.4888,5.6108,17500.0],["2003-08-21",5.687,5.8547,5.687,5.8547,109200.0],["2003-08-22",5.87,5.87,5.6947,5.6947,41500.0],["2003-08-25",5.6413,5.6794,5.5269,5.6565,10800.0],["2003-08-26",5.5041,5.5422,5.3364,5.3364,69200.0],["2003-08-27",5.87,6.5104,5.8319,6.3121,276100.0],["2003-08-28",6.3655,6.6323,6.3274,6.5256,82400.0],["2003-08-29",6.5561,6.7391,6.4265,6.5332,71400.0],["2003-09-02",6.518,6.5942,6.3274,6.518,81800.0],["2003-09-03",6.4417,6.4417,6.213,6.3579,42000.0],["2003-09-04",6.3274,6.6704,6.2512,6.6704,48500.0],["2003-09-05",6.6704,7.3947,6.6704,7.0745,264300.0],["2003-09-08",7.0135,7.3489,7.0135,7.2879,150100.0],["2003-09-09",7.3184,7.6615,7.2803,7.6615,125000.0],["2003-09-10",7.6157,7.6157,7.0516,7.2117,78800.0],["2003-09-11",7.2117,7.2117,7.0516,7.1202,20000.0],["2003-09-12",7.1202,7.166,7.044,7.166,36800.0],["2003-09-15",7.166,7.166,6.9678,7.0287,31800.0],["2003-09-16",7.0287,7.0821,6.9754,7.0745,89500.0],["2003-09-17",7.0135,7.0745,7.0135,7.0745,33600.0],["2003-09-18",7.0745,7.2041,7.0669,7.1736,32700.0],["2003-09-19",7.2422,7.5776,7.1888,7.5166,40700.0],["2003-09-22",7.4709,7.4861,7.3184,7.4861,44700.0],["2003-09-23",7.5471,7.6691,7.4938,7.6234,188500.0],["2003-09-24",7.6234,7.8521,7.6234,7.7453,51000.0],["2003-09-25",7.753,7.753,7.2651,7.3184,39700.0],["2003-09-26",7.166,7.166,7.0135,7.044,21500.0],["2003-09-29",6.9373,7.0211,6.8991,6.9373,50000.0],["2003-09-30",6.8991,7.0211,6.861,7.0135,40800.0],["2003-10-01",6.7467,6.861,6.5561,6.861,213600.0],["2003-10-02",6.9373,6.9754,6.8763,6.9754,33500.0],["2003-10-03",6.9906,7.0745,6.9678,7.0669,15800.0],["2003-10-06",7.0897,7.1507,7.0516,7.1278,51100.0],["2003-10-07",7.1202,7.1812,7.1202,7.1583,63500.0],["2003-10-08",7.1812,7.2193,7.1431,7.1965,16200.0],["2003-10-09",7.1279,7.1431,7.0135,7.0135,13500.0],["2003-10-10",7.0364,7.0745,6.8839,6.8839,23400.0],["2003-10-13",6.7848,6.9373,6.7848,6.9296,25600.0],["2003-10-14",6.9296,7.1965,6.8991,7.1965,26900.0],["2003-10-15",7.2117,7.2803,7.166,7.2803,12900.0],["2003-10-16",7.8521,8.3171,7.8521,8.3171,161900.0],["2003-10-17",8.2409,8.3476,8.0808,8.2714,55000.0],["2003-10-20",8.3095,8.3171,8.2104,8.3095,31800.0],["2003-10-21",8.2714,8.2714,8.1113,8.1113,50500.0],["2003-10-22",8.1189,8.1341,8.0274,8.0427,13600.0],["2003-10-23",8.0274,8.0655,7.814,7.8978,35800.0],["2003-10-24",8.1951,8.1951,8.0808,8.0808,34900.0],["2003-10-27",8.0731,8.1341,7.9283,8.1341,24600.0],["2003-10-28",8.0808,8.0884,7.9131,7.9283,24500.0],["2003-10-29",7.9207,7.9283,7.8521,7.8978,19200.0],["2003-10-30",7.8902,7.9283,7.8063,7.9131,89000.0],["2003-10-31",7.9131,8.1875,7.8673,8.1723,21400.0],["2003-11-03",8.1189,8.6144,8.1189,8.4924,139400.0],["2003-11-04",8.5077,8.5763,8.4162,8.5001,24700.0],["2003-11-05",8.4924,8.5763,8.401,8.4086,34800.0],["2003-11-06",8.3857,8.401,8.1951,8.2866,11800.0],["2003-11-07",8.2104,8.2866,8.0045,8.0045,20400.0],["2003-11-10",8.0808,8.1875,8.0808,8.1799,14500.0],["2003-11-11",8.1875,8.1875,8.0427,8.0503,16900.0],["2003-11-12",8.0808,8.2332,8.0731,8.1951,13300.0],["2003-11-13",8.2714,8.3018,8.1799,8.2561,20000.0],["2003-11-14",8.2561,8.2561,8.157,8.157,13600.0],["2003-11-17",8.157,8.1723,8.1189,8.157,29200.0],["2003-11-18",8.157,8.1951,8.0198,8.0198,11800.0],["2003-11-19",8.0045,8.0045,7.7987,7.9054,19400.0],["2003-11-20",7.8978,7.9054,7.6081,7.692,16400.0],["2003-11-21",7.7377,7.8444,7.7148,7.8444,13700.0],["2003-11-24",7.8444,8.3781,7.7758,8.3476,42200.0],["2003-11-25",8.6906,9.2243,8.6906,8.7669,129500.0],["2003-11-26",8.8431,8.8736,8.6144,8.6144,35800.0],["2003-11-28",8.6754,8.6754,8.5763,8.5839,6800.0],["2003-12-01",8.6449,8.9575,8.6449,8.9575,56800.0],["2003-12-02",8.8431,8.9117,8.7288,8.8812,30600.0],["2003-12-03",8.8812,8.9193,8.8431,8.8812,27900.0],["2003-12-04",8.8431,8.8584,8.6297,8.6297,36000.0],["2003-12-05",8.6296,8.6906,8.5153,8.683,12200.0],["2003-12-08",8.7288,8.8736,8.6906,8.8507,37900.0],["2003-12-09",8.8584,8.8888,8.4619,8.4619,33200.0],["2003-12-10",8.5001,8.5001,8.1799,8.1799,37900.0],["2003-12-11",8.2332,8.4238,8.1951,8.4238,64800.0],["2003-12-12",8.5001,8.5763,8.4924,8.5763,12100.0],["2003-12-15",8.5763,8.7211,8.4924,8.7211,25600.0],["2003-12-16",8.6906,8.6906,8.5001,8.5153,6300.0],["2003-12-17",8.5153,8.5839,8.5153,8.5763,8500.0],["2003-12-18",8.5839,8.7364,8.5839,8.6983,24300.0],["2003-12-19",8.6525,8.6525,8.1951,8.2027,63300.0],["2003-12-22",8.1265,8.5153,8.1265,8.4848,25300.0],["2003-12-23",8.5382,8.5763,8.2714,8.2942,28800.0],["2003-12-24",8.3095,8.3323,8.1951,8.2332,20400.0],["2003-12-26",8.2332,8.2561,8.1951,8.218,8700.0],["2003-12-29",8.1951,8.3095,8.0427,8.1341,31000.0],["2003-12-30",8.1189,8.1875,8.0808,8.1646,34400.0],["2003-12-31",8.1951,8.3095,8.1189,8.3095,26500.0],["2004-01-02",8.3095,8.3476,8.279,8.3019,11300.0],["2004-01-05",8.2332,8.2942,8.1875,8.2561,60900.0],["2004-01-06",8.2942,8.3857,8.2332,8.3247,43800.0],["2004-01-07",8.2485,8.2485,8.1189,8.1418,20900.0],["2004-01-08",8.1799,8.6906,8.1799,8.6144,51700.0],["2004-01-09",8.6906,8.6906,8.5763,8.6297,32500.0],["2004-01-12",8.622,9.148,8.622,9.1099,62400.0],["2004-01-13",9.0871,9.0871,8.9498,8.9956,56700.0],["2004-01-14",8.9803,9.2624,8.9727,9.2548,24300.0],["2004-01-15",9.2243,9.2243,8.9193,8.9193,57400.0],["2004-01-16",8.9575,9.1404,8.9575,9.0947,18300.0],["2004-01-20",9.0947,9.1862,9.0413,9.1328,23300.0],["2004-01-21",9.1328,9.3234,9.1328,9.3234,14300.0],["2004-01-22",9.3005,9.3386,9.1862,9.331,43300.0],["2004-01-23",9.3005,9.3386,9.2929,9.3081,26800.0],["2004-01-26",9.2319,9.2319,9.0337,9.1557,15300.0],["2004-01-27",9.1862,9.2014,9.0871,9.1709,24100.0],["2004-01-28",9.209,9.2243,9.1099,9.1404,10100.0],["2004-01-29",9.1862,9.1862,8.622,8.7516,13900.0],["2004-01-30",8.7897,8.8965,8.7669,8.8126,76400.0],["2004-02-02",8.9575,9.3615,8.8431,8.8507,39100.0],["2004-02-03",8.9193,9.0261,8.8812,8.9575,28600.0],["2004-02-04",8.9956,9.0337,8.9575,9.0337,12900.0],["2004-02-05",8.9956,8.9956,8.4391,8.5458,29700.0],["2004-02-06",8.5458,8.9193,8.5382,8.9193,26500.0],["2004-02-09",8.9575,9.0261,8.9575,8.9727,17300.0],["2004-02-10",8.9956,9.0032,8.8812,8.8812,17800.0],["2004-02-11",8.9193,9.0337,8.8965,8.9041,12600.0],["2004-02-12",8.9193,8.9193,8.5763,8.5763,16300.0],["2004-02-13",8.6144,8.7211,8.5001,8.5077,6700.0],["2004-02-17",8.5763,8.6525,8.3857,8.3857,34300.0],["2004-02-18",8.4619,8.7364,8.4467,8.6601,23600.0],["2004-02-19",8.6906,8.6906,7.9512,8.2942,69900.0],["2004-02-20",8.3476,8.5992,8.2942,8.5763,14800.0],["2004-02-23",8.6144,8.6906,8.5763,8.6144,22200.0],["2004-02-24",8.6525,8.7669,8.5534,8.6754,27400.0],["2004-02-25",7.9893,7.9893,7.3947,7.4861,119900.0],["2004-02-26",7.3718,7.6615,7.2117,7.6539,168500.0],["2004-02-27",7.6996,7.974,7.6462,7.9664,33900.0],["2004-03-01",8.0045,8.0731,7.9283,8.0198,27600.0],["2004-03-02",8.0427,8.1723,8.0198,8.1723,19800.0],["2004-03-03",8.1799,8.4314,8.1646,8.3933,22800.0],["2004-03-04",8.3552,8.3552,8.0274,8.096,19200.0],["2004-03-05",8.0427,8.1113,7.9512,8.0427,19300.0],["2004-03-08",8.0503,8.2332,7.9359,8.157,10700.0],["2004-03-09",8.157,8.2332,8.0045,8.0808,15400.0],["2004-03-10",8.0808,8.0808,7.6615,7.814,13000.0],["2004-03-11",7.8902,8.0503,7.8826,8.0045,14100.0],["2004-03-12",7.9283,7.9283,7.8368,7.8673,22300.0],["2004-03-15",7.814,7.814,7.5624,7.7072,13300.0],["2004-03-16",7.7072,7.7072,7.5929,7.6234,13200.0],["2004-03-17",7.6234,7.6234,7.2651,7.3337,16700.0],["2004-03-18",7.4099,7.5319,7.3718,7.448,17700.0],["2004-03-19",7.509,7.7225,7.4785,7.5624,15300.0],["2004-03-22",7.509,7.5243,7.0135,7.1202,19400.0],["2004-03-23",7.166,7.3947,7.1507,7.227,16500.0],["2004-03-24",7.2422,7.4557,7.2422,7.448,19400.0],["2004-03-25",7.448,7.5853,7.448,7.5471,16400.0],["2004-03-26",7.5853,7.7758,7.5624,7.7072,16000.0],["2004-03-29",7.7072,7.814,7.6996,7.8063,12700.0],["2004-03-30",7.7301,7.8826,7.7072,7.8826,9900.0],["2004-03-31",7.8521,7.8521,7.6539,7.8521,14000.0],["2004-04-01",7.8521,7.8521,7.6005,7.6844,17000.0],["2004-04-02",7.6462,7.7377,7.5471,7.5853,18300.0],["2004-04-05",7.6234,7.6539,7.4328,7.5471,30100.0],["2004-04-06",7.5852,7.6996,7.5624,7.6996,8200.0],["2004-04-07",7.7301,7.8902,7.6234,7.8902,16500.0],["2004-04-08",7.8902,8.1189,7.8902,8.1189,13500.0],["2004-04-12",8.0808,8.157,8.0808,8.1341,20800.0],["2004-04-13",8.1723,8.2332,8.1418,8.2332,3800.0],["2004-04-14",8.2256,8.2256,8.1951,8.1951,16800.0],["2004-04-15",8.157,8.3476,8.157,8.1951,30000.0],["2004-04-16",8.1951,8.4391,8.1951,8.3476,18000.0],["2004-04-19",8.2714,8.3857,8.1951,8.1951,27100.0],["2004-04-20",8.1799,8.1799,8.0427,8.0427,10600.0],["2004-04-21",8.0045,8.1189,7.8521,7.8978,5000.0],["2004-04-22",7.9283,8.1189,7.9283,8.1189,20400.0],["2004-04-23",8.157,8.1646,7.8978,7.8978,9600.0],["2004-04-26",7.9131,7.9893,7.9131,7.9207,4100.0],["2004-04-27",7.8521,7.9283,7.8521,7.8902,7700.0],["2004-04-28",7.8902,7.8902,7.1583,7.166,11500.0],["2004-04-29",7.166,7.2346,7.1278,7.1278,16400.0],["2004-04-30",7.1279,7.1279,6.4951,6.5637,30500.0],["2004-05-03",6.7086,6.922,6.5408,6.861,35000.0],["2004-05-04",6.861,6.9373,6.7086,6.8839,16200.0],["2004-05-05",6.8991,6.8991,6.861,6.861,7500.0],["2004-05-06",6.861,6.9373,6.861,6.861,11000.0],["2004-05-07",6.8763,6.8915,6.8382,6.8534,6600.0],["2004-05-10",6.7848,6.8534,6.7086,6.7619,2900.0],["2004-05-11",6.7162,6.7467,6.6323,6.7467,4700.0],["2004-05-12",6.7467,6.7467,6.6857,6.7467,5500.0],["2004-05-13",6.0225,6.0225,5.4126,5.4355,58900.0],["2004-05-14",5.3745,5.5727,5.2373,5.4888,37600.0],["2004-05-17",5.5269,5.6413,5.4964,5.6413,25900.0],["2004-05-18",5.6794,5.6947,5.6642,5.6794,91900.0],["2004-05-19",5.6794,5.6947,5.6413,5.6489,177600.0],["2004-05-20",5.6718,5.6794,5.6413,5.6794,234400.0],["2004-05-21",5.6794,5.7175,5.6642,5.7023,71400.0],["2004-05-24",5.7556,5.7556,5.6413,5.7099,20800.0],["2004-05-25",5.6337,5.6794,5.4507,5.6032,38600.0],["2004-05-26",5.6032,5.7023,5.6032,5.6642,13200.0],["2004-05-27",5.6413,5.8547,5.6413,5.6947,14600.0],["2004-05-28",5.6947,5.7023,5.6413,5.6413,3800.0],["2004-06-01",5.5422,5.5727,5.5269,5.5269,12500.0],["2004-06-02",5.5498,5.5498,5.5269,5.5498,1400.0],["2004-06-03",5.5498,5.5803,5.4888,5.4888,4400.0],["2004-06-04",5.5422,5.5422,5.2601,5.2754,56200.0],["2004-06-07",5.0695,5.1915,5.0619,5.1077,43400.0],["2004-06-08",5.1,5.1991,5.1,5.1839,65900.0],["2004-06-09",5.1458,5.3364,5.1458,5.3364,3200.0],["2004-06-10",5.2982,5.5269,5.2982,5.5269,7800.0],["2004-06-14",5.5651,5.7099,5.3135,5.7099,28000.0],["2004-06-15",5.7556,6.213,5.7556,5.9538,35400.0],["2004-06-16",5.9462,5.9843,5.9005,5.9081,39700.0],["2004-06-17",5.8319,5.8319,5.0772,5.2144,114900.0],["2004-06-18",5.2601,5.405,5.2144,5.344,50200.0],["2004-06-21",5.3364,5.4355,5.3364,5.4278,12500.0],["2004-06-22",5.4431,6.0072,5.4202,5.7556,30000.0],["2004-06-23",5.7938,5.8166,5.5651,5.5651,18100.0],["2004-06-24",5.5422,5.5651,5.5269,5.5269,79000.0],["2004-06-25",5.5651,5.6718,5.5651,5.6718,3400.0],["2004-06-28",5.5422,5.7556,5.5422,5.7251,8500.0],["2004-06-29",5.7175,5.9462,5.7175,5.9234,6800.0],["2004-06-30",5.931,5.9767,5.87,5.931,23800.0],["2004-07-01",5.9081,6.0072,5.9081,5.992,8400.0],["2004-07-02",5.9615,6.0606,5.9615,6.0377,6300.0],["2004-07-06",5.9843,6.0225,5.9081,6.0225,28800.0],["2004-07-07",5.9691,6.0606,5.9615,5.9843,8300.0],["2004-07-08",5.9615,6.0606,5.9462,5.9843,10500.0],["2004-07-09",5.992,6.0606,5.9539,6.0377,4700.0],["2004-07-12",5.9234,5.9996,5.9234,5.9615,18400.0],["2004-07-13",5.9843,6.0682,5.9843,6.0377,2000.0],["2004-07-14",6.0606,6.2054,6.0606,6.1063,19100.0],["2004-07-15",6.0606,6.1368,6.0225,6.0606,11100.0],["2004-07-16",6.0987,6.2817,6.0606,6.2817,5900.0],["2004-07-19",6.4799,6.518,6.1749,6.213,40800.0],["2004-07-20",6.213,6.213,6.1368,6.1368,1700.0],["2004-07-21",6.1673,6.1749,6.0225,6.0987,35900.0],["2004-07-22",6.0911,6.0987,6.0453,6.053,7500.0],["2004-07-23",6.0377,6.0834,6.0072,6.0072,4000.0],["2004-07-26",6.0225,6.0225,5.87,5.87,4500.0],["2004-07-27",5.7938,5.8471,5.7556,5.7938,13600.0],["2004-07-28",5.6413,5.9691,5.6413,5.9615,26700.0],["2004-07-29",5.9462,5.9462,5.8929,5.9081,26500.0],["2004-07-30",5.9386,5.9691,5.8929,5.9462,1600.0],["2004-08-02",5.9081,5.9462,5.9081,5.9157,4400.0],["2004-08-03",5.9081,5.9157,5.9005,5.9157,13200.0],["2004-08-04",5.9157,5.9157,5.9081,5.9081,4100.0],["2004-08-05",5.9462,5.9462,5.9081,5.9081,6600.0],["2004-08-06",5.87,5.931,5.8319,5.9081,18700.0],["2004-08-09",5.87,5.9538,5.8395,5.9234,13700.0],["2004-08-10",5.9996,6.0987,5.9996,6.0225,39900.0],["2004-08-11",6.0682,6.0682,5.8319,5.8319,7600.0],["2004-08-12",5.87,5.87,5.8014,5.87,8200.0],["2004-08-13",5.8319,5.9081,5.7938,5.9081,15200.0],["2004-08-16",5.87,5.9386,5.87,5.9081,8300.0],["2004-08-17",5.9081,5.931,5.9005,5.931,4300.0],["2004-08-18",5.9234,5.9538,5.9234,5.9234,500.0],["2004-08-19",5.9081,5.931,5.9081,5.931,21100.0],["2004-08-20",5.931,5.931,5.9081,5.9081,130500.0],["2004-08-23",5.9081,5.9081,5.8395,5.8471,18600.0],["2004-08-24",5.8319,5.87,5.7938,5.7938,10300.0],["2004-08-25",5.7556,5.7556,5.5269,5.5651,9700.0],["2004-08-26",5.4888,5.809,5.4888,5.809,19600.0],["2004-08-27",5.7556,5.8319,5.5117,5.8319,24600.0],["2004-08-30",5.8319,5.87,5.7251,5.7938,26100.0],["2004-08-31",5.809,5.8319,5.7556,5.7861,35400.0],["2004-09-01",5.7938,5.8243,5.7861,5.809,68100.0],["2004-09-02",5.7938,5.7938,5.6337,5.6718,6800.0],["2004-09-03",5.687,5.7938,5.687,5.7175,6500.0],["2004-09-07",5.6794,5.7404,5.4888,5.6489,29800.0],["2004-09-08",5.6794,5.7861,5.6794,5.7556,8400.0],["2004-09-09",5.7099,5.7556,5.6413,5.6413,6900.0],["2004-09-10",5.6642,5.6794,5.6489,5.6489,600.0],["2004-09-13",5.6413,5.6489,5.5651,5.626,16000.0],["2004-09-14",5.5651,5.626,5.5651,5.626,2000.0],["2004-09-15",5.5956,5.6413,5.5879,5.6413,5500.0],["2004-09-16",5.6413,5.6413,5.4888,5.5422,19200.0],["2004-09-17",5.5269,5.5803,5.5269,5.5422,2800.0],["2004-09-20",5.5727,5.5727,5.4888,5.4888,24600.0],["2004-09-21",5.4126,5.5346,5.3364,5.5117,12200.0],["2004-09-22",5.5117,5.5651,5.4888,5.5269,9600.0],["2004-09-23",5.5041,5.5269,5.2754,5.5193,26200.0],["2004-09-24",5.4888,5.5346,5.4888,5.5041,7600.0],["2004-09-27",5.4888,5.6337,5.4507,5.626,16000.0],["2004-09-28",5.5803,5.6337,5.5651,5.5651,7600.0],["2004-09-29",5.5651,5.5727,5.4431,5.5269,14300.0],["2004-09-30",5.5269,5.6337,5.4126,5.6032,14900.0],["2004-10-01",5.6032,5.6337,5.4888,5.6184,15100.0],["2004-10-04",5.6337,5.6337,5.3745,5.4888,14900.0],["2004-10-05",5.5117,5.5117,5.2982,5.4278,15500.0],["2004-10-06",5.4126,5.809,5.3668,5.626,41100.0],["2004-10-07",5.6413,5.6413,5.4431,5.4964,12900.0],["2004-10-08",5.5269,5.5269,5.4126,5.4812,13600.0],["2004-10-11",5.4736,5.5117,5.4431,5.4812,3500.0],["2004-10-12",5.4888,5.6108,5.4888,5.5651,4000.0],["2004-10-13",5.5574,5.5651,5.4583,5.4583,9200.0],["2004-10-14",5.466,5.4812,5.4583,5.4583,3300.0],["2004-10-15",5.4126,5.5041,5.4126,5.4507,7300.0],["2004-10-18",5.4507,5.466,5.4202,5.4278,8400.0],["2004-10-19",5.4507,5.6184,5.2906,5.2906,12200.0],["2004-10-20",5.2906,5.3059,5.0314,5.1381,33600.0],["2004-10-21",5.1381,5.2982,5.1381,5.2525,7100.0],["2004-10-22",5.222,5.2601,5.2068,5.2601,6900.0],["2004-10-25",5.2525,5.2525,5.1915,5.1915,3100.0],["2004-10-26",5.1915,5.1915,4.9552,4.9704,24900.0],["2004-10-27",4.9704,5.0695,4.9704,5.0314,25000.0],["2004-10-28",4.879,4.879,4.574,4.574,26100.0],["2004-10-29",4.5969,4.5969,4.4216,4.574,19600.0],["2004-11-01",4.5664,4.574,4.3911,4.3911,42100.0],["2004-11-02",4.4216,4.4216,4.1929,4.3453,45800.0],["2004-11-03",4.2691,4.3072,4.1547,4.17,37900.0],["2004-11-04",4.2462,4.2996,4.0404,4.0404,10000.0],["2004-11-05",4.0861,4.1776,3.7812,3.8117,73100.0],["2004-11-08",3.8117,4.1319,3.7888,4.1166,43300.0],["2004-11-09",4.1166,4.5969,4.1166,4.5054,76800.0],["2004-11-10",4.5588,4.6121,4.513,4.5511,55800.0],["2004-11-11",4.5588,4.6655,4.5511,4.6274,60100.0],["2004-11-12",4.6503,4.7036,4.6274,4.635,60600.0],["2004-11-15",4.574,4.6884,4.574,4.574,58100.0],["2004-11-16",4.6503,4.7265,4.574,4.574,116700.0],["2004-11-17",4.6121,4.6503,4.5588,4.6198,91000.0],["2004-11-18",4.6503,4.9552,4.574,4.879,23100.0],["2004-11-19",4.8027,4.8408,4.8027,4.8256,9600.0],["2004-11-22",4.7494,4.8027,4.6884,4.7494,9600.0],["2004-11-23",4.7265,4.7265,4.6121,4.6731,10500.0],["2004-11-24",4.4597,4.6884,4.3834,4.6426,27600.0],["2004-11-26",4.635,4.6884,4.6121,4.6884,10300.0],["2004-11-29",4.6884,4.6884,4.4978,4.6426,19400.0],["2004-11-30",4.6045,4.6579,4.5664,4.5893,28000.0],["2004-12-01",4.5969,4.6884,4.5969,4.6045,14800.0],["2004-12-02",4.6121,4.7036,4.6045,4.7036,23900.0],["2004-12-03",4.7265,4.7951,4.6045,4.7265,20900.0],["2004-12-06",4.6655,4.7189,4.6503,4.6579,13400.0],["2004-12-07",4.6503,4.7951,4.6198,4.6655,11800.0],["2004-12-08",4.7417,4.7417,4.6503,4.7112,13900.0],["2004-12-09",4.7494,4.7494,4.6503,4.7112,3900.0],["2004-12-10",4.7112,4.7341,4.6884,4.7112,5300.0],["2004-12-13",4.7112,4.7265,4.6503,4.7112,51200.0],["2004-12-14",4.6884,4.7494,4.6121,4.7036,36400.0],["2004-12-15",4.7036,4.757,4.696,4.7189,4800.0],["2004-12-16",4.6884,4.7722,4.6198,4.7646,28700.0],["2004-12-17",4.7646,4.7951,4.6884,4.7265,5700.0],["2004-12-20",4.757,4.7799,4.6274,4.7112,18100.0],["2004-12-21",4.7112,4.7646,4.7112,4.7265,3800.0],["2004-12-22",4.696,4.7646,4.696,4.757,6400.0],["2004-12-23",4.7265,4.7951,4.6884,4.7875,7000.0],["2004-12-27",4.7875,4.7951,4.6884,4.7494,9100.0],["2004-12-28",4.7265,4.7951,4.7112,4.7875,5800.0],["2004-12-29",4.8027,4.8408,4.7265,4.757,14500.0],["2004-12-30",4.8332,4.9171,4.7875,4.879,9900.0],["2004-12-31",4.8866,5.1839,4.879,5.1686,24500.0],["2005-01-03",5.1991,5.2982,5.1991,5.2601,13900.0],["2005-01-04",5.2601,5.2601,4.9933,5.0695,27400.0],["2005-01-05",5.1077,5.1991,5.1,5.1991,17100.0],["2005-01-06",5.1991,5.222,5.1763,5.222,20800.0],["2005-01-07",5.2144,5.222,5.2144,5.2144,8500.0],["2005-01-10",5.2144,5.2449,5.161,5.2449,12500.0],["2005-01-11",5.2601,5.2982,5.222,5.222,6900.0],["2005-01-12",5.2296,5.3135,5.222,5.2601,12600.0],["2005-01-13",5.2982,5.2982,5.2601,5.2601,7500.0],["2005-01-14",5.1077,5.1763,5.0314,5.1458,11100.0],["2005-01-18",5.1839,5.1839,5.0162,5.0314,14600.0],["2005-01-19",5.0238,5.0238,4.9552,4.9552,2100.0],["2005-01-20",4.9552,4.9628,4.9552,4.9628,7500.0],["2005-01-21",5.0314,5.1229,5.0314,5.1229,7300.0],["2005-01-24",5.1229,5.1839,5.0543,5.1077,22700.0],["2005-01-25",5.1077,5.1077,4.9171,4.9171,7800.0],["2005-01-26",4.8408,4.879,4.6426,4.7494,34600.0],["2005-01-27",4.7265,4.7265,4.6426,4.7265,16700.0],["2005-01-28",4.7798,4.8713,4.7265,4.8713,9200.0],["2005-01-31",4.8637,4.9399,4.6503,4.8027,17900.0],["2005-02-01",4.7951,4.9933,4.7951,4.9933,58000.0],["2005-02-02",4.9399,4.9552,4.9399,4.9476,900.0],["2005-02-03",4.9399,4.9476,4.9399,4.9476,600.0],["2005-02-04",4.9171,4.9247,4.8408,4.8408,2700.0],["2005-02-07",4.879,4.879,4.7341,4.818,10200.0],["2005-02-08",4.7417,4.7951,4.7036,4.7951,4800.0],["2005-02-09",4.7646,4.7951,4.7646,4.7951,9600.0],["2005-02-10",4.7951,4.8408,4.7722,4.8103,1500.0],["2005-02-11",4.8637,4.8637,4.8637,4.8637,300.0],["2005-02-14",4.9399,4.9399,4.8713,4.879,7700.0],["2005-02-15",4.8256,4.8485,4.7722,4.8485,12400.0],["2005-02-16",4.8103,4.879,4.8027,4.879,8900.0],["2005-02-17",4.8408,4.8408,4.7265,4.8408,9200.0],["2005-02-18",4.879,4.879,4.7646,4.8332,10100.0],["2005-02-22",4.8027,4.8027,4.5969,4.5969,21100.0],["2005-02-23",4.6045,4.7189,4.6045,4.6884,9000.0],["2005-02-24",4.6503,4.7951,4.6121,4.7951,8900.0],["2005-02-25",4.8713,4.8866,4.7112,4.7189,27700.0],["2005-02-28",4.7189,4.8027,4.7189,4.7265,27700.0],["2005-03-01",4.6884,4.7494,4.6503,4.7112,82600.0],["2005-03-02",4.7265,4.7265,4.6121,4.6884,9300.0],["2005-03-03",4.7646,4.818,4.7494,4.7951,28700.0],["2005-03-04",4.8027,4.8256,4.7646,4.7951,8400.0],["2005-03-07",4.7646,4.8027,4.7341,4.7646,34800.0],["2005-03-08",4.7646,4.7799,4.7646,4.7799,24900.0],["2005-03-09",4.7722,4.7799,4.6884,4.6884,46600.0],["2005-03-10",4.6884,4.7189,4.574,4.635,40700.0],["2005-03-11",4.6274,4.6503,4.5588,4.6503,23000.0],["2005-03-14",4.635,4.6503,4.574,4.6121,24700.0],["2005-03-15",4.6274,4.6503,4.574,4.6121,15400.0],["2005-03-16",4.6121,4.6121,4.5588,4.5664,16300.0],["2005-03-17",4.5893,4.5969,4.574,4.5816,6300.0],["2005-03-18",4.5054,4.574,4.5054,4.5435,11400.0],["2005-03-21",4.5435,4.5893,4.4749,4.4825,18300.0],["2005-03-22",4.4978,4.5664,4.4978,4.5511,5800.0],["2005-03-23",4.5512,4.5969,4.4978,4.4978,14200.0],["2005-03-24",4.4978,4.5283,4.452,4.5207,16500.0],["2005-03-28",4.5359,4.5664,4.5283,4.5588,28000.0],["2005-03-29",4.5588,4.574,4.513,4.574,21100.0],["2005-03-30",4.574,4.5969,4.5435,4.5435,7600.0],["2005-03-31",4.4978,4.5359,4.4292,4.4978,17000.0],["2005-04-01",4.4978,4.4978,4.4673,4.4673,12600.0],["2005-04-04",4.4597,4.4978,4.4139,4.4139,9300.0],["2005-04-05",4.3911,4.4139,4.2691,4.2691,32700.0],["2005-04-06",4.2691,4.3148,4.2386,4.2691,6200.0],["2005-04-07",4.2386,4.2538,4.1929,4.2462,4800.0],["2005-04-08",4.2615,4.2691,4.2081,4.2615,2100.0],["2005-04-11",4.231,4.231,4.1624,4.1929,2500.0],["2005-04-12",4.2233,4.2233,4.1547,4.1624,8300.0],["2005-04-13",4.1395,4.231,4.1395,4.2233,4600.0],["2005-04-14",4.1776,4.1776,4.0937,4.1547,4100.0],["2005-04-15",4.1166,4.1547,4.0861,4.1547,8200.0],["2005-04-18",4.0861,4.1014,4.0251,4.0251,6000.0],["2005-04-19",4.0251,4.0251,4.0099,4.0099,4000.0],["2005-04-20",4.0023,4.0099,3.8879,3.9642,11100.0],["2005-04-21",3.8879,3.9032,3.8193,3.9032,5300.0],["2005-04-22",3.9032,3.9642,3.8879,3.9642,2400.0],["2005-04-25",3.926,3.926,3.8117,3.8117,12200.0],["2005-04-26",3.8117,3.8117,3.7202,3.7202,3400.0],["2005-04-27",3.7964,3.7964,3.6516,3.6592,24600.0],["2005-04-28",3.6516,3.6516,3.2018,3.583,28400.0],["2005-04-29",3.583,3.644,3.583,3.583,1500.0],["2005-05-02",3.583,3.6135,3.5144,3.5982,19000.0],["2005-05-03",3.4534,3.8117,3.4458,3.8117,38500.0],["2005-05-04",3.8117,3.8193,3.6592,3.7964,133500.0],["2005-05-05",3.8727,3.8727,3.6973,3.7583,27000.0],["2005-05-06",3.7659,3.7659,3.583,3.583,3600.0],["2005-05-09",3.583,3.583,3.4458,3.5754,24700.0],["2005-05-10",3.5296,3.5296,3.4686,3.5067,21500.0],["2005-05-11",3.4458,3.4458,3.3543,3.3543,26600.0],["2005-05-12",3.3162,3.3162,3.278,3.3085,28300.0],["2005-05-13",3.3085,3.3162,3.1408,3.1408,51300.0],["2005-05-16",3.1408,3.1866,3.1256,3.1332,13000.0],["2005-05-17",3.1332,3.1332,3.0875,3.1256,16500.0],["2005-05-18",3.1332,3.1408,3.1256,3.1332,12500.0],["2005-05-19",3.1408,3.1408,3.0875,3.1027,55900.0],["2005-05-20",3.0875,3.1332,3.0875,3.118,51000.0],["2005-05-23",3.1256,3.2018,2.9197,2.9197,48100.0],["2005-05-24",2.9579,3.0722,2.9579,3.0493,107900.0],["2005-05-25",3.0646,3.0875,3.0265,3.0493,26000.0],["2005-05-26",3.0493,3.118,3.0493,3.0875,36300.0],["2005-05-27",3.1256,3.2018,3.0875,3.1942,76200.0],["2005-05-31",3.3467,3.3467,3.3162,3.3162,11400.0],["2005-06-01",3.3162,3.3162,3.2018,3.2857,13400.0],["2005-06-02",3.2476,3.2552,3.1713,3.2552,2300.0],["2005-06-03",3.2552,3.2552,3.2552,3.2552,4400.0],["2005-06-06",3.3314,3.3314,3.2399,3.2399,5600.0],["2005-06-07",3.2552,3.2552,3.2018,3.2018,4300.0],["2005-06-08",3.2171,3.2399,3.1561,3.2399,12500.0],["2005-06-09",3.278,3.278,3.2399,3.278,4700.0],["2005-06-10",3.2399,3.278,3.2018,3.2476,12800.0],["2005-06-13",3.278,3.278,3.2018,3.278,15000.0],["2005-06-14",3.3543,3.3772,3.2018,3.3619,13700.0],["2005-06-15",3.3619,3.5067,3.3543,3.3924,16300.0],["2005-06-16",3.4305,3.4686,3.4305,3.4305,9300.0],["2005-06-17",3.4534,3.4686,3.4076,3.4305,10500.0],["2005-06-20",3.4305,3.4305,3.4229,3.4305,8600.0],["2005-06-21",3.4153,3.6363,3.3924,3.6363,32700.0],["2005-06-22",3.583,3.6973,3.583,3.6287,19000.0],["2005-06-23",3.5525,3.5525,3.3924,3.4076,11500.0],["2005-06-24",3.4076,3.4381,3.3543,3.4305,5800.0],["2005-06-27",3.3543,3.4229,3.3467,3.3467,3000.0],["2005-06-28",3.4076,3.4076,3.3543,3.3695,6400.0],["2005-06-29",3.3467,3.3543,3.3467,3.3543,900.0],["2005-06-30",3.2857,3.3543,3.278,3.3543,23400.0],["2005-07-01",3.3467,3.3924,3.3162,3.3695,17100.0],["2005-07-05",3.3238,3.3543,3.278,3.3543,21400.0],["2005-07-06",3.3543,3.3619,3.3238,3.3467,5500.0],["2005-07-07",3.2857,3.2857,3.1942,3.1942,14800.0],["2005-07-08",3.2399,3.3162,3.2399,3.2399,5700.0],["2005-07-11",3.2018,3.2399,3.1637,3.1713,9900.0],["2005-07-12",3.1637,3.2399,3.1485,3.2323,14100.0],["2005-07-13",3.2323,3.3924,3.1866,3.2857,11400.0],["2005-07-14",3.3162,3.522,3.3162,3.4686,4000.0],["2005-07-15",3.4305,3.4305,3.3543,3.3543,6100.0],["2005-07-18",3.3162,3.3467,3.2399,3.2933,13500.0],["2005-07-19",3.3543,3.3543,3.3238,3.3467,7400.0],["2005-07-20",3.3467,3.3543,3.3467,3.3543,1900.0],["2005-07-21",3.3848,3.583,3.3848,3.5067,17400.0],["2005-07-22",3.5449,3.6135,3.5067,3.5067,1400.0],["2005-07-25",3.5067,3.5067,3.4686,3.4686,1300.0],["2005-07-26",3.4763,3.5067,3.4305,3.4305,28200.0],["2005-07-27",3.4305,3.522,3.4305,3.4839,21100.0],["2005-07-28",3.4305,3.5449,3.4305,3.4305,15200.0],["2005-07-29",3.3924,3.4763,3.3619,3.4686,40900.0],["2005-08-01",3.4686,3.4686,3.3543,3.4305,9900.0],["2005-08-02",3.4305,3.4305,3.3543,3.3543,2200.0],["2005-08-03",3.4153,3.4686,3.3619,3.3619,4100.0],["2005-08-04",3.4381,3.4381,3.4381,3.4381,1400.0],["2005-08-05",3.4305,3.4305,3.4229,3.4229,1400.0],["2005-08-08",3.3924,3.3924,3.1866,3.3543,10700.0],["2005-08-09",3.3238,3.3238,3.3162,3.3162,3300.0],["2005-08-10",3.3162,3.3543,3.2857,3.2857,10600.0],["2005-08-11",3.3695,3.4229,3.3619,3.3619,8400.0],["2005-08-12",3.3924,3.4153,3.3924,3.4153,20700.0],["2005-08-15",3.4305,3.4458,3.4229,3.4229,3400.0],["2005-08-16",3.4229,3.4229,3.3848,3.3848,4500.0],["2005-08-17",3.3848,3.4305,3.3695,3.4229,47100.0],["2005-08-18",3.3619,3.3619,3.3162,3.3162,14300.0],["2005-08-19",3.3619,3.4076,3.3619,3.3924,80200.0],["2005-08-22",3.4305,3.4763,3.4153,3.4534,75900.0],["2005-08-23",3.4686,3.4991,3.4458,3.4686,49100.0],["2005-08-24",3.4686,3.5296,3.4686,3.522,18200.0],["2005-08-25",3.461,3.522,3.461,3.522,12700.0],["2005-08-26",3.5449,3.5449,3.5067,3.5067,1500.0],["2005-08-29",3.5449,3.5449,3.4991,3.5067,5200.0],["2005-08-30",3.5067,3.5144,3.4839,3.5067,13700.0],["2005-08-31",3.4686,3.5449,3.4686,3.5067,600.0],["2005-09-01",3.5372,3.5449,3.5372,3.5449,25500.0],["2005-09-02",3.5754,3.6287,3.5449,3.5449,67800.0],["2005-09-06",3.5449,3.5754,3.4229,3.4458,14900.0],["2005-09-07",3.5067,3.5754,3.5067,3.5754,3900.0],["2005-09-08",3.5677,3.5677,3.5525,3.5525,2300.0],["2005-09-09",3.522,3.5754,3.4763,3.522,17100.0],["2005-09-12",3.4839,3.5067,3.4686,3.5067,4600.0],["2005-09-13",3.522,3.522,3.5144,3.5144,2000.0],["2005-09-14",3.5067,3.5449,3.5067,3.5067,45200.0],["2005-09-15",3.5067,3.5067,3.4305,3.4991,45000.0],["2005-09-16",3.5067,3.5067,3.5067,3.5067,30000.0],["2005-09-19",3.4686,3.5067,3.4686,3.4991,1800.0],["2005-09-20",3.4991,3.5067,3.4991,3.5067,39100.0],["2005-09-21",3.4839,3.583,3.4686,3.4686,106200.0],["2005-09-22",3.4915,3.5067,3.4458,3.461,97900.0],["2005-09-23",3.5601,3.5601,3.5601,3.5601,3000.0],["2005-09-26",3.5601,3.583,3.5067,3.5067,800.0],["2005-09-27",3.4305,3.4534,3.4305,3.4534,1100.0],["2005-09-28",3.4381,3.4991,3.4381,3.461,7000.0],["2005-09-29",3.461,3.461,3.461,3.461,0.0],["2005-09-30",3.4991,3.5677,3.4991,3.5677,17900.0],["2005-10-03",3.5067,3.5144,3.4915,3.4991,10000.0],["2005-10-04",3.4991,3.5067,3.4381,3.461,14200.0],["2005-10-05",3.4458,3.4534,3.4305,3.4305,21500.0],["2005-10-06",3.4305,3.5449,3.4305,3.5449,31000.0],["2005-10-07",3.5754,3.583,3.5449,3.5449,13500.0],["2005-10-10",3.583,3.7964,3.583,3.7964,24600.0],["2005-10-11",3.7736,3.8117,3.7736,3.8117,12500.0],["2005-10-12",3.7964,3.9642,3.7736,3.9032,6400.0],["2005-10-13",3.9032,3.9032,3.8193,3.8193,1900.0],["2005-10-14",3.8574,3.926,3.8498,3.926,3900.0],["2005-10-17",3.9184,3.9184,3.9184,3.9184,100.0],["2005-10-18",3.8574,3.8574,3.8574,3.8574,12100.0],["2005-10-19",3.8803,3.9489,3.8727,3.9413,1100.0],["2005-10-20",3.926,3.9413,3.926,3.9413,700.0],["2005-10-21",3.9413,3.9413,3.7964,3.7964,10600.0],["2005-10-24",3.8041,3.8193,3.7964,3.7964,4700.0],["2005-10-25",3.8041,3.8269,3.7964,3.8269,15300.0],["2005-10-26",3.8269,3.8422,3.8269,3.8269,2900.0],["2005-10-27",3.8269,3.8422,3.8269,3.8422,2500.0],["2005-10-28",3.8422,3.9108,3.8422,3.9108,7300.0],["2005-10-31",3.9489,3.9489,3.9337,3.9337,400.0],["2005-11-01",3.9337,3.9337,3.9337,3.9337,55300.0],["2005-11-02",3.9337,3.9337,3.9337,3.9337,2200.0],["2005-11-03",3.9642,3.9642,3.9337,3.9337,15000.0],["2005-11-04",3.9337,3.9565,3.9337,3.9565,1700.0],["2005-11-07",3.9413,3.987,3.9413,3.9642,5400.0],["2005-11-08",3.9642,3.9642,3.9642,3.9642,300.0],["2005-11-09",3.987,3.987,3.987,3.987,400.0],["2005-11-10",3.987,3.987,3.987,3.987,0.0],["2005-11-11",3.9108,3.9108,3.9108,3.9108,300.0],["2005-11-14",3.8879,3.8879,3.8879,3.8879,1600.0],["2005-11-15",3.8879,3.8879,3.7736,3.7736,4700.0],["2005-11-16",3.7736,3.7736,3.7736,3.7736,200.0],["2005-11-17",3.7431,3.7812,3.6973,3.705,4800.0],["2005-11-18",3.6745,3.6745,3.6745,3.6745,2000.0],["2005-11-21",3.6745,3.6745,3.6745,3.6745,0.0],["2005-11-22",3.6745,3.6745,3.6745,3.6745,300.0],["2005-11-23",3.6745,3.6745,3.6745,3.6745,100.0],["2005-11-25",3.6668,3.705,3.6592,3.6973,10500.0],["2005-11-28",3.6592,3.6973,3.6592,3.6592,6400.0],["2005-11-29",3.6668,3.8269,3.6668,3.8117,12500.0],["2005-11-30",3.7812,3.8193,3.7659,3.8193,16600.0],["2005-12-01",3.7964,3.7964,3.7964,3.7964,100.0],["2005-12-02",3.7355,3.8879,3.6973,3.8879,23400.0],["2005-12-05",3.8422,3.8422,3.7964,3.8117,22200.0],["2005-12-06",3.7659,3.7964,3.7659,3.7888,1700.0],["2005-12-07",3.8117,3.8117,3.7888,3.7964,2900.0],["2005-12-08",3.7964,3.7964,3.7964,3.7964,1100.0],["2005-12-09",3.8193,3.8574,3.8193,3.8574,2200.0],["2005-12-12",3.8574,3.8879,3.8117,3.8117,47600.0],["2005-12-13",3.8117,3.8193,3.8117,3.8193,7600.0],["2005-12-14",3.8117,3.8117,3.8117,3.8117,3600.0],["2005-12-15",3.8117,3.8117,3.7507,3.7583,13300.0],["2005-12-16",3.7431,3.7431,3.6973,3.6973,5500.0],["2005-12-19",3.705,3.705,3.4991,3.4991,24500.0],["2005-12-20",3.5144,3.6287,3.5144,3.6287,2900.0],["2005-12-21",3.6592,3.6668,3.6516,3.6516,10300.0],["2005-12-22",3.6592,3.6745,3.6592,3.6592,1100.0],["2005-12-23",3.6592,3.6592,3.5982,3.6211,16600.0],["2005-12-27",3.6211,3.6211,3.6211,3.6211,900.0],["2005-12-28",3.6211,3.6211,3.5906,3.6059,9800.0],["2005-12-29",3.5677,3.583,3.4305,3.583,1700.0],["2005-12-30",3.4915,3.6516,3.4915,3.6516,5300.0],["2006-01-03",3.6516,3.6516,3.6516,3.6516,0.0],["2006-01-04",3.583,3.583,3.583,3.583,1000.0],["2006-01-05",3.5449,3.5449,3.4839,3.4839,1000.0],["2006-01-06",3.4839,3.5067,3.4686,3.5067,2800.0],["2006-01-09",3.4686,3.4915,3.4686,3.4686,3000.0],["2006-01-10",3.4839,3.5067,3.4839,3.5067,200.0],["2006-01-11",3.4915,3.5144,3.4381,3.5067,12500.0],["2006-01-12",3.4763,3.4763,3.4763,3.4763,500.0],["2006-01-13",3.4763,3.5296,3.4381,3.5296,1800.0],["2006-01-17",3.5067,3.5067,3.4,3.4,17200.0],["2006-01-18",3.4,3.4076,3.4,3.4076,8500.0],["2006-01-19",3.4305,3.4305,3.4,3.4,9400.0],["2006-01-20",3.4,3.4,3.4,3.4,0.0],["2006-01-23",3.3848,3.4076,3.3695,3.4076,6600.0],["2006-01-24",3.3848,3.3848,3.3772,3.3772,5500.0],["2006-01-25",3.3848,3.3848,3.3848,3.3848,900.0],["2006-01-26",3.4076,3.4534,3.3695,3.3695,7300.0],["2006-01-27",3.3772,3.4305,3.3772,3.4305,3400.0],["2006-01-30",3.3924,3.3924,3.3924,3.3924,1200.0],["2006-01-31",3.4686,3.5144,3.4686,3.5144,5000.0],["2006-02-01",3.5144,3.5144,3.5144,3.5144,0.0],["2006-02-02",3.5449,3.5449,3.5449,3.5449,500.0],["2006-02-03",3.522,3.5677,3.5144,3.5677,7100.0],["2006-02-06",3.6211,3.6211,3.6059,3.6059,1400.0],["2006-02-07",3.583,3.583,3.5144,3.5144,4200.0],["2006-02-08",3.583,3.583,3.583,3.583,100.0],["2006-02-09",3.583,3.6211,3.583,3.6211,14200.0],["2006-02-10",3.6211,3.6211,3.6211,3.6211,1600.0],["2006-02-13",3.583,3.583,3.583,3.583,500.0],["2006-02-14",3.583,3.583,3.583,3.583,0.0],["2006-02-15",3.5449,3.5677,3.5144,3.5144,800.0],["2006-02-16",3.5677,3.6135,3.5677,3.6135,700.0],["2006-02-17",3.522,3.522,3.522,3.522,2700.0],["2006-02-21",3.5982,3.5982,3.5982,3.5982,200.0],["2006-02-22",3.7354,3.7354,3.522,3.522,1400.0],["2006-02-23",3.6211,3.6211,3.522,3.583,4300.0],["2006-02-24",3.5906,3.5906,3.5906,3.5906,100.0],["2006-02-27",3.6211,3.8117,3.6211,3.8117,7100.0],["2006-02-28",3.8422,3.8498,3.7736,3.7736,5100.0],["2006-03-01",3.8117,3.8117,3.8117,3.8117,800.0],["2006-03-02",3.7964,3.8041,3.7964,3.8041,2800.0],["2006-03-03",3.7964,3.7964,3.7964,3.7964,1400.0],["2006-03-06",3.8041,3.8117,3.7964,3.8117,28000.0],["2006-03-07",3.7964,3.8498,3.7964,3.8498,2300.0],["2006-03-08",3.8193,3.8803,3.8193,3.8803,900.0],["2006-03-09",3.8498,3.8498,3.7964,3.8041,9700.0],["2006-03-10",3.8041,3.8041,3.8041,3.8041,3600.0],["2006-03-13",3.8041,3.8041,3.8041,3.8041,0.0],["2006-03-14",3.8117,3.8803,3.8041,3.8269,3200.0],["2006-03-15",3.8117,3.8879,3.8117,3.8193,3600.0],["2006-03-16",3.8117,3.8498,3.7964,3.7964,2900.0],["2006-03-17",3.8498,3.8498,3.7964,3.8193,3400.0],["2006-03-20",3.7964,3.7964,3.7964,3.7964,300.0],["2006-03-21",3.7964,3.8041,3.7964,3.7964,3800.0],["2006-03-22",3.7964,3.8041,3.7888,3.7888,10100.0],["2006-03-23",3.7736,3.7736,3.7354,3.7431,2300.0],["2006-03-24",3.7354,3.7354,3.7354,3.7354,6600.0],["2006-03-27",3.7659,3.7659,3.6973,3.6973,7400.0],["2006-03-28",3.6592,3.6592,3.6592,3.6592,300.0],["2006-03-29",3.6592,3.6668,3.6592,3.6668,3600.0],["2006-03-30",3.644,3.6592,3.644,3.6592,2800.0],["2006-03-31",3.6592,3.705,3.6592,3.6973,2900.0],["2006-04-03",3.6973,3.6973,3.6973,3.6973,500.0],["2006-04-04",3.6973,3.6973,3.6973,3.6973,1400.0],["2006-04-05",3.6973,3.6973,3.6973,3.6973,0.0],["2006-04-06",3.7888,3.8193,3.7888,3.8193,7200.0],["2006-04-07",3.8117,3.8117,3.7736,3.7964,1300.0],["2006-04-10",3.7583,3.7736,3.7507,3.7736,3700.0],["2006-04-11",3.7888,3.7888,3.7888,3.7888,2000.0],["2006-04-12",3.7659,3.8041,3.7583,3.7964,9800.0],["2006-04-13",3.7507,3.7888,3.7507,3.7507,2600.0],["2006-04-17",3.7736,3.7888,3.7659,3.7659,1200.0],["2006-04-18",3.7583,3.7888,3.7507,3.7888,9500.0],["2006-04-19",3.7507,3.8117,3.7355,3.8117,2100.0],["2006-04-20",3.7354,3.7964,3.7354,3.7964,1300.0],["2006-04-21",3.7355,3.8041,3.6135,3.6363,23800.0],["2006-04-24",3.5982,3.644,3.5525,3.5906,7900.0],["2006-04-25",3.5677,3.5677,3.5144,3.5525,3500.0],["2006-04-26",3.5525,3.5982,3.5525,3.5677,4900.0],["2006-04-27",3.5449,3.5449,3.5144,3.5449,3200.0],["2006-04-28",3.5144,3.5372,3.5067,3.5372,3700.0],["2006-05-01",3.5144,3.5296,3.5144,3.5296,4400.0],["2006-05-02",3.5144,3.5525,3.5144,3.5525,8200.0],["2006-05-03",3.5144,3.5525,3.5144,3.5525,600.0],["2006-05-04",3.5144,3.5525,3.5144,3.5144,1100.0],["2006-05-05",3.5144,3.5449,3.5144,3.5449,400.0],["2006-05-08",3.522,3.522,3.5144,3.5144,400.0],["2006-05-09",3.5144,3.5449,3.5144,3.5449,700.0],["2006-05-10",3.5144,3.522,3.5144,3.522,400.0],["2006-05-11",3.522,3.583,3.522,3.583,1300.0],["2006-05-12",3.5449,3.6592,3.5449,3.6592,2100.0],["2006-05-15",3.583,3.6592,3.583,3.6592,14600.0],["2006-05-16",3.6211,3.6211,3.5449,3.5449,800.0],["2006-05-17",3.5449,3.5449,3.5449,3.5449,2000.0],["2006-05-18",3.5449,3.5449,3.5449,3.5449,6500.0],["2006-05-19",3.5449,3.5906,3.5449,3.5525,19000.0],["2006-05-22",3.5525,3.5525,3.5525,3.5525,0.0],["2006-05-23",3.5525,3.5525,3.5525,3.5525,0.0],["2006-05-24",3.5525,3.5906,3.5525,3.5525,300.0],["2006-05-25",3.5525,3.5525,3.5525,3.5525,0.0],["2006-05-26",3.5525,3.5525,3.5525,3.5525,5500.0],["2006-05-30",3.5525,3.5525,3.5525,3.5525,0.0],["2006-05-31",3.5525,3.5525,3.5525,3.5525,800.0],["2006-06-01",3.5601,3.5601,3.5601,3.5601,2600.0],["2006-06-02",3.5677,3.5677,3.5449,3.5449,1000.0],["2006-06-05",3.583,3.583,3.5067,3.5067,2000.0],["2006-06-06",3.5067,3.5067,3.5067,3.5067,0.0],["2006-06-07",3.4686,3.4686,3.3619,3.4305,1100.0],["2006-06-08",3.3543,3.3543,3.3314,3.3314,1000.0],["2006-06-09",3.4305,3.5067,3.3543,3.3543,3200.0],["2006-06-12",3.3543,3.3543,3.3543,3.3543,0.0],["2006-06-13",3.3162,3.3162,3.3162,3.3162,200.0],["2006-06-14",3.278,3.278,3.278,3.278,800.0],["2006-06-15",3.2704,3.3467,3.2704,3.2704,2100.0],["2006-06-16",3.2704,3.2704,3.2704,3.2704,0.0],["2006-06-19",3.2704,3.461,3.2704,3.4305,1200.0],["2006-06-20",3.4305,3.4305,3.4305,3.4305,0.0],["2006-06-21",3.3924,3.3924,3.3924,3.3924,600.0],["2006-06-22",3.3924,3.461,3.3238,3.3924,9600.0],["2006-06-23",3.3543,3.3543,3.2628,3.339,11900.0],["2006-06-26",3.2704,3.3162,3.2323,3.3162,43200.0],["2006-06-27",3.8955,3.9642,3.8117,3.865,34800.0],["2006-06-28",3.7888,3.7888,3.4229,3.4686,46100.0],["2006-06-29",3.5449,3.7812,3.4686,3.6592,18700.0],["2006-06-30",3.583,3.8117,3.5449,3.7278,26500.0],["2006-07-03",4.1852,4.1929,3.9032,4.0023,38700.0],["2006-07-05",4.1929,4.6655,4.0251,4.3453,69100.0],["2006-07-06",4.4978,5.1458,4.4216,4.4749,161000.0],["2006-07-07",4.4292,4.7646,4.4292,4.7646,44000.0],["2006-07-10",4.8027,4.8408,4.3072,4.4216,80300.0],["2006-07-11",4.6884,4.6884,4.5359,4.6274,58000.0],["2006-07-12",4.7036,4.8637,4.7036,4.7646,55100.0],["2006-07-13",4.8408,4.879,4.6884,4.7112,24800.0],["2006-07-14",4.635,4.6655,4.5359,4.5969,7600.0],["2006-07-17",4.574,4.7189,4.574,4.6884,29800.0],["2006-07-18",4.7494,4.757,4.4749,4.6579,29000.0],["2006-07-19",4.6579,4.818,4.6579,4.8027,6100.0],["2006-07-20",4.8332,4.8332,4.635,4.7265,43600.0],["2006-07-21",4.6884,4.6884,4.2691,4.2843,34500.0],["2006-07-24",4.2691,4.4597,4.2691,4.4292,50200.0],["2006-07-25",4.5054,4.574,4.2767,4.3377,5900.0],["2006-07-26",4.3834,4.4216,4.2538,4.2615,14000.0],["2006-07-27",4.4216,4.4673,4.3453,4.3453,28100.0],["2006-07-28",4.231,4.3301,4.0785,4.0785,27000.0],["2006-07-31",3.926,3.9642,3.8117,3.9565,42500.0],["2006-08-01",3.8498,4.0328,3.8498,3.8879,28200.0],["2006-08-02",3.8498,3.9642,3.8498,3.9337,11900.0],["2006-08-03",3.8346,4.0404,3.705,3.926,16600.0],["2006-08-04",3.6592,3.9413,3.6592,3.9413,26900.0],["2006-08-07",3.7659,3.9108,3.7659,3.9108,10000.0],["2006-08-08",3.8346,3.8879,3.6821,3.8879,6300.0],["2006-08-09",3.8117,3.8803,3.8117,3.8498,5600.0],["2006-08-10",3.8117,3.865,3.6897,3.8422,8700.0],["2006-08-11",3.8498,3.8498,3.7736,3.8422,3200.0],["2006-08-14",3.5449,3.705,3.5372,3.6592,29600.0],["2006-08-15",3.6973,3.8041,3.6973,3.8041,2800.0],["2006-08-16",3.7278,3.8117,3.7278,3.7736,16100.0],["2006-08-17",3.7812,3.7812,3.6668,3.6745,17500.0],["2006-08-18",3.7507,3.7659,3.6059,3.7583,20700.0],["2006-08-21",4.048,4.3758,3.9108,4.3453,66600.0],["2006-08-22",4.4216,4.4749,4.4216,4.4444,20800.0],["2006-08-23",4.5588,4.574,4.4139,4.452,13200.0],["2006-08-24",4.4902,4.4902,4.292,4.3453,8500.0],["2006-08-25",4.3758,4.574,4.3758,4.513,4500.0],["2006-08-28",4.574,4.6884,4.3911,4.5359,100500.0],["2006-08-29",4.5207,4.5207,4.1242,4.3453,70400.0],["2006-08-30",4.4216,4.4368,4.1929,4.2081,43800.0],["2006-08-31",3.9794,4.0556,3.7355,3.8803,63200.0],["2006-09-01",4.0404,4.0404,3.8879,4.0023,8300.0],["2006-09-05",3.6363,3.8498,3.5449,3.8422,46600.0],["2006-09-06",3.8727,3.8955,3.7507,3.8117,35000.0],["2006-09-07",3.7583,3.9565,3.583,3.9489,18800.0],["2006-09-08",4.0023,4.1929,4.0023,4.1929,13400.0],["2006-09-11",3.9565,4.0633,3.8117,3.987,21000.0],["2006-09-12",4.1776,4.1929,3.8498,3.987,89400.0],["2006-09-13",3.9108,4.0861,3.8879,4.0633,178600.0],["2006-09-14",4.0633,4.1929,4.0633,4.1166,97800.0],["2006-09-15",4.1852,4.1929,3.9946,3.9946,9400.0],["2006-09-18",3.9184,4.1929,3.8422,4.048,40000.0],["2006-09-19",4.1242,4.1471,3.8955,3.9032,6600.0],["2006-09-20",3.9718,4.0099,3.9413,4.0099,6000.0],["2006-09-21",3.9337,4.0099,3.8727,4.0099,800.0],["2006-09-22",3.9337,4.0556,3.8727,3.9794,10800.0],["2006-09-25",3.9032,3.9489,3.8727,3.9184,6500.0],["2006-09-26",3.8803,3.9184,3.8498,3.9032,900.0],["2006-09-27",3.8269,3.9489,3.8193,3.9489,5500.0],["2006-09-28",3.9489,4.109,3.8879,4.0328,9100.0],["2006-09-29",3.9337,4.231,3.926,4.17,7500.0],["2006-10-02",4.1547,4.1547,4.0785,4.1242,8800.0],["2006-10-03",4.0785,4.1471,3.9946,3.9946,18500.0],["2006-10-04",3.9718,4.1166,3.9718,4.0709,16500.0],["2006-10-05",4.0709,4.1319,4.0404,4.1319,25900.0],["2006-10-06",4.1471,4.1547,4.0556,4.0633,10100.0],["2006-10-09",4.0785,4.1547,4.0785,4.1471,8200.0],["2006-10-10",4.0937,4.1547,4.0709,4.109,24300.0],["2006-10-11",4.1319,4.1319,4.1319,4.1319,1000.0],["2006-10-12",4.1319,4.3148,4.1166,4.1929,22100.0],["2006-10-13",4.1929,4.292,4.1852,4.2538,16000.0],["2006-10-16",4.231,4.231,4.1547,4.1547,6100.0],["2006-10-17",4.1014,4.2615,4.0861,4.2233,25000.0],["2006-10-18",4.1929,4.2996,4.1929,4.2767,24000.0],["2006-10-19",4.2996,4.3148,4.231,4.3072,1500.0],["2006-10-20",4.292,4.292,4.2615,4.292,1000.0],["2006-10-23",4.3072,4.3301,4.2081,4.2081,10100.0],["2006-10-24",4.231,4.2386,4.1547,4.2386,6000.0],["2006-10-25",4.2615,4.2615,4.1624,4.1624,3600.0],["2006-10-26",4.2005,4.2005,4.0023,4.0023,13000.0],["2006-10-27",3.9642,4.1776,3.9642,4.1776,5100.0],["2006-10-30",4.1319,4.1319,4.0175,4.0175,1800.0],["2006-10-31",3.9413,3.987,3.9032,3.9642,12300.0],["2006-11-01",3.8879,3.9642,3.8879,3.9565,4700.0],["2006-11-02",4.0785,4.0785,4.0023,4.0023,5700.0],["2006-11-03",3.9946,4.0023,3.9946,4.0023,1700.0],["2006-11-06",3.9184,3.9184,3.8498,3.9184,6900.0],["2006-11-07",3.9794,4.0023,3.8346,4.0023,7200.0],["2006-11-08",4.0633,4.0861,4.0023,4.0023,4300.0],["2006-11-09",3.9946,4.0785,3.9794,4.0785,10100.0],["2006-11-10",4.0251,4.0251,3.9413,3.9794,12100.0],["2006-11-13",3.926,4.109,3.926,4.109,14000.0],["2006-11-14",4.0328,4.0328,3.7964,3.9642,41100.0],["2006-11-15",4.0023,4.0404,3.987,3.987,10100.0],["2006-11-16",4.0633,4.0633,4.0556,4.0556,3500.0],["2006-11-17",3.9642,4.0251,3.9642,4.0251,3200.0],["2006-11-20",4.0023,4.0023,3.9108,3.9337,16800.0],["2006-11-21",3.9337,3.9642,3.926,3.9337,9200.0],["2006-11-22",3.9642,3.9642,3.8955,3.926,5100.0],["2006-11-24",3.926,3.926,3.8955,3.9032,3600.0],["2006-11-27",3.9184,3.9184,3.8422,3.8955,700.0],["2006-11-28",3.8269,3.8574,3.6668,3.7964,11400.0],["2006-11-29",3.8117,3.8346,3.7431,3.8117,10700.0],["2006-11-30",3.7583,3.7888,3.7202,3.7583,40400.0],["2006-12-01",3.6973,3.7278,3.6592,3.6668,27100.0],["2006-12-04",3.6668,3.6973,3.5906,3.6973,33500.0],["2006-12-05",3.6821,3.6973,3.5372,3.6211,18700.0],["2006-12-06",3.6592,3.6592,3.5296,3.5372,50400.0],["2006-12-07",3.5449,3.583,3.3924,3.3924,210500.0],["2006-12-08",3.3924,3.7355,3.3314,3.5372,83000.0],["2006-12-11",3.6135,3.7659,3.6135,3.7583,18400.0],["2006-12-12",3.6973,3.8117,3.6745,3.7431,10100.0],["2006-12-13",3.705,3.8117,3.6973,3.6973,9600.0],["2006-12-14",3.6592,3.6973,3.6211,3.6821,18900.0],["2006-12-15",3.6973,3.926,3.6973,3.7354,46600.0],["2006-12-18",3.7736,4.0251,3.7736,3.9718,13200.0],["2006-12-19",4.0937,4.1014,3.9032,3.9642,16600.0],["2006-12-20",3.9032,3.926,3.8498,3.8498,17500.0],["2006-12-21",3.7964,3.926,3.7964,3.9184,8600.0],["2006-12-22",3.8574,3.9032,3.8574,3.9032,2200.0],["2006-12-26",3.7736,3.8879,3.7736,3.8117,22300.0],["2006-12-27",3.8498,3.9337,3.7964,3.8955,3800.0],["2006-12-28",3.926,3.9337,3.8117,3.9337,13400.0],["2006-12-29",3.9337,3.9642,3.8498,3.926,58300.0],["2007-01-03",3.865,4.0556,3.865,3.9642,7800.0],["2007-01-04",3.9413,4.0785,3.9413,4.0785,1000.0],["2007-01-05",4.0023,4.2081,4.0023,4.2081,8900.0],["2007-01-08",4.2233,4.292,4.1547,4.1624,7300.0],["2007-01-09",4.2386,4.3148,4.2386,4.3072,4200.0],["2007-01-10",4.3148,4.3148,4.0785,4.1471,9800.0],["2007-01-11",4.1471,4.3148,4.1471,4.3148,11200.0],["2007-01-12",4.5435,4.8713,4.5435,4.7265,32700.0],["2007-01-16",4.9171,4.9552,4.7265,4.7265,19300.0],["2007-01-17",4.6731,4.8027,4.6731,4.7722,2600.0],["2007-01-18",4.7722,4.9247,4.6731,4.9247,9700.0],["2007-01-19",4.9247,4.9247,4.879,4.9247,7600.0],["2007-01-22",4.8485,4.9247,4.8027,4.9018,5700.0],["2007-01-23",4.8332,5.0924,4.7265,5.0924,11700.0],["2007-01-24",5.1458,5.222,5.1458,5.222,10300.0],["2007-01-25",5.2982,5.3135,4.7875,4.8027,19100.0],["2007-01-26",4.7951,4.8027,4.6884,4.7341,11800.0],["2007-01-29",4.696,4.8027,4.574,4.8027,17900.0],["2007-01-30",4.8713,5.0238,4.8256,4.9476,7600.0],["2007-01-31",4.879,4.9476,4.8027,4.9171,10100.0],["2007-02-01",4.9552,4.9628,4.9552,4.9628,4000.0],["2007-02-02",4.9704,5.0314,4.9704,5.0314,2300.0],["2007-02-05",4.9628,5.039,4.9628,4.9857,2000.0],["2007-02-06",4.9628,5.0467,4.9628,5.039,3200.0],["2007-02-07",4.8561,5.0314,4.8561,5.0162,16800.0],["2007-02-08",5.0086,5.0314,5.0086,5.0314,600.0],["2007-02-09",5.1763,5.1763,5.0238,5.1381,5000.0],["2007-02-12",5.0086,5.0772,4.9552,4.9933,15000.0],["2007-02-13",4.9857,5.0619,4.7875,4.818,10000.0],["2007-02-14",4.9552,5.0162,4.9552,5.0162,4600.0],["2007-02-15",4.9857,5.1839,4.9857,5.1305,9700.0],["2007-02-16",5.1305,5.1305,5.1305,5.1305,0.0],["2007-02-20",5.1915,5.1915,5.1153,5.161,3500.0],["2007-02-21",5.2296,5.2296,5.1534,5.1686,2200.0],["2007-02-22",5.1686,5.1686,5.1686,5.1686,0.0],["2007-02-23",5.1458,5.2068,5.0695,5.2068,6500.0],["2007-02-26",5.2296,5.2449,5.1077,5.2144,6600.0],["2007-02-27",5.1381,5.3211,5.1381,5.222,8400.0],["2007-02-28",5.1839,5.1839,4.9247,5.039,14600.0],["2007-03-01",5.039,5.039,5.039,5.039,0.0],["2007-03-02",5.1077,5.161,5.1077,5.161,2000.0],["2007-03-05",5.1153,5.3211,5.0924,5.2754,6300.0],["2007-03-06",5.2982,5.2982,5.2296,5.2449,4600.0],["2007-03-07",5.2449,5.2449,4.9857,5.1763,2400.0],["2007-03-08",5.2754,5.6032,5.2754,5.4964,24500.0],["2007-03-09",5.4202,5.5879,5.4202,5.5879,8500.0],["2007-03-12",5.4964,5.4964,4.3301,5.1381,37200.0],["2007-03-13",5.2144,5.3592,5.2068,5.344,6900.0],["2007-03-14",5.2296,5.2982,5.1991,5.2068,8000.0],["2007-03-15",5.283,5.3973,5.2449,5.3897,4600.0],["2007-03-16",5.466,5.5422,5.4431,5.5041,3800.0],["2007-03-19",5.4507,5.4964,5.4507,5.4812,2900.0],["2007-03-20",5.5041,5.5727,5.4888,5.5269,23700.0],["2007-03-21",5.5269,5.5956,5.5193,5.5422,6100.0],["2007-03-22",5.6032,5.6184,5.5193,5.5803,20800.0],["2007-03-23",5.5269,5.5727,5.5269,5.5498,7700.0],["2007-03-26",5.7404,5.809,5.5193,5.5879,24300.0],["2007-03-27",5.687,5.687,5.6032,5.6108,5600.0],["2007-03-28",5.5117,5.5727,5.4964,5.5269,22500.0],["2007-03-29",5.5269,5.5269,5.3973,5.3973,2900.0],["2007-03-30",5.4431,5.4431,5.2982,5.3364,7400.0],["2007-04-02",5.2449,5.3745,5.2449,5.3364,11500.0],["2007-04-03",5.344,5.5498,5.3364,5.344,29000.0],["2007-04-04",5.3364,5.4126,5.1,5.1839,69900.0],["2007-04-05",5.2373,5.4431,5.1839,5.4431,14800.0],["2007-04-09",5.3745,5.6413,5.2449,5.6032,25900.0],["2007-04-10",5.4126,5.6032,5.0314,5.4964,25400.0],["2007-04-11",5.5651,5.5956,5.3516,5.5041,14300.0],["2007-04-12",5.5422,5.6108,5.3973,5.4964,16600.0],["2007-04-13",5.5269,5.7175,5.5269,5.6794,18500.0],["2007-04-16",5.8014,5.8776,5.6413,5.8624,26600.0],["2007-04-17",5.8624,6.1368,5.8471,6.0987,28200.0],["2007-04-18",6.0987,6.0987,5.8547,6.0606,17400.0],["2007-04-19",6.0377,6.1292,6.0377,6.1292,4600.0],["2007-04-20",6.1139,6.3198,6.0911,6.1673,22300.0],["2007-04-23",6.1826,6.2588,6.1826,6.2588,10700.0],["2007-04-24",6.2512,6.4875,6.2512,6.3503,13900.0],["2007-04-25",6.2359,6.2893,6.1825,6.2893,10500.0],["2007-04-26",6.3426,6.3426,6.213,6.3274,14100.0],["2007-04-27",6.3274,6.4951,6.3274,6.4799,8200.0],["2007-04-30",6.8915,7.0516,6.8534,6.861,64800.0],["2007-05-01",6.9144,6.9144,6.6323,6.7467,23400.0],["2007-05-02",6.6933,6.8382,6.6933,6.7848,14300.0],["2007-05-03",6.8534,6.8991,6.7924,6.8534,22900.0],["2007-05-04",6.8305,6.8991,6.8305,6.861,13400.0],["2007-05-07",6.9144,6.9754,6.7467,6.861,42900.0],["2007-05-08",6.8915,6.9754,6.64,6.861,16800.0],["2007-05-09",6.7848,7.0135,6.7848,6.9296,19700.0],["2007-05-10",6.9373,7.0135,6.5485,6.5866,42500.0],["2007-05-11",6.6704,6.861,6.5942,6.6247,30100.0],["2007-05-14",6.7848,6.8534,6.5027,6.5256,39300.0],["2007-05-15",6.5256,6.6171,6.4036,6.4951,23100.0],["2007-05-16",6.4494,6.5942,6.3579,6.3884,16200.0],["2007-05-17",6.7695,6.7695,6.2893,6.3198,27000.0],["2007-05-18",6.3121,6.4646,6.2359,6.3655,37500.0],["2007-05-21",6.4646,6.5027,6.2893,6.4265,33300.0],["2007-05-22",6.579,6.7314,6.4722,6.5104,26900.0],["2007-05-23",6.4875,6.5942,6.457,6.5942,5600.0],["2007-05-24",6.7467,6.8153,6.5942,6.6323,15100.0],["2007-05-25",6.6704,6.9449,6.518,6.8534,34000.0],["2007-05-29",6.7924,6.8839,6.6171,6.8534,26200.0],["2007-05-30",6.8153,6.8991,6.7467,6.7619,13300.0],["2007-05-31",6.7924,6.8,6.6247,6.7086,38400.0],["2007-06-01",6.7467,6.8991,6.6628,6.8839,25200.0],["2007-06-04",6.7467,6.9601,6.7467,6.922,8400.0],["2007-06-05",6.922,6.922,6.6933,6.7162,39000.0],["2007-06-06",6.7086,6.8915,6.6781,6.8077,53000.0],["2007-06-07",6.8382,6.8458,6.7162,6.7238,6100.0],["2007-06-08",6.7772,6.8534,6.579,6.5942,24200.0],["2007-06-11",6.3655,6.7619,6.3274,6.7619,41400.0],["2007-06-12",6.7696,6.8534,6.4722,6.4799,31100.0],["2007-06-13",6.5332,7.0897,6.3198,6.335,20600.0],["2007-06-14",6.5942,6.6628,6.518,6.518,5500.0],["2007-06-15",6.5942,6.6781,6.5408,6.6247,4900.0],["2007-06-18",6.6171,6.6704,6.4341,6.5713,43700.0],["2007-06-19",6.7086,7.044,6.7086,7.0135,91100.0],["2007-06-20",7.0516,7.2041,6.2283,6.4189,131500.0],["2007-06-21",6.4189,7.0135,6.2588,6.7314,43300.0],["2007-06-22",6.7314,6.7314,6.5027,6.5104,13600.0],["2007-06-25",6.335,6.7086,6.335,6.6704,20200.0],["2007-06-26",6.7467,6.8991,6.7314,6.7314,14500.0],["2007-06-27",6.7848,6.861,6.7619,6.8382,12700.0],["2007-06-28",6.6857,6.8382,6.6476,6.7772,11200.0],["2007-06-29",6.8077,6.9144,6.7772,6.861,20000.0],["2007-07-02",6.6323,7.0745,6.2512,6.8687,977300.0],["2007-07-03",7.1812,7.2041,6.7848,6.8991,65400.0],["2007-07-05",7.0745,7.6615,6.9678,7.6234,37300.0],["2007-07-06",7.6462,7.6615,7.5776,7.6234,50400.0],["2007-07-09",7.8444,7.8444,7.6081,7.814,152800.0],["2007-07-10",7.7377,7.8521,7.6157,7.6691,52400.0],["2007-07-11",7.6234,7.6234,7.5243,7.5548,37400.0],["2007-07-12",7.5624,7.6005,7.4404,7.5776,28500.0],["2007-07-13",7.6081,7.6539,7.4328,7.5853,50300.0],["2007-07-16",7.4709,7.8063,7.4709,7.7606,79200.0],["2007-07-17",7.814,8.2332,7.753,8.1494,35000.0],["2007-07-18",8.0045,8.1189,7.8368,8.1036,23900.0],["2007-07-19",8.3781,8.5001,8.1951,8.3095,55700.0],["2007-07-20",8.5382,8.5382,8.3323,8.4467,38000.0],["2007-07-23",8.7669,9.3767,8.7592,8.9879,85600.0],["2007-07-24",9.1099,9.1328,8.8888,9.0947,75900.0],["2007-07-25",9.148,9.2319,8.9727,9.148,38500.0],["2007-07-26",8.9346,9.0261,8.5534,8.8431,37400.0],["2007-07-27",8.6906,8.8202,8.6144,8.6144,13900.0],["2007-07-30",8.7745,9.2929,8.7364,9.1023,143800.0],["2007-07-31",9.148,9.1862,9.0184,9.1785,62000.0],["2007-08-01",9.1175,9.209,9.0337,9.0489,31800.0],["2007-08-02",9.0718,9.1404,8.9879,9.0718,57900.0],["2007-08-03",9.0718,9.0718,9.0184,9.0566,28300.0],["2007-08-06",9.0337,9.0871,8.8584,9.0032,77400.0],["2007-08-07",8.6373,9.0032,8.0045,8.3323,87900.0],["2007-08-08",8.2942,8.2942,7.2422,7.2422,103000.0],["2007-08-09",7.6996,7.6996,6.861,6.9144,95600.0],["2007-08-10",6.8839,7.8063,6.861,7.6234,93700.0],["2007-08-13",7.2803,7.753,6.8991,7.5929,100300.0],["2007-08-14",7.3947,7.4328,6.861,6.861,78000.0],["2007-08-15",6.861,7.3566,6.861,7.0745,71400.0],["2007-08-16",7.0364,7.0745,6.457,6.6704,84700.0],["2007-08-17",7.166,7.3184,7.166,7.1888,40800.0],["2007-08-20",7.2346,7.2346,7.0745,7.1507,30800.0],["2007-08-21",7.2346,7.8978,7.1507,7.6157,48700.0],["2007-08-22",7.6157,7.6615,7.5776,7.6234,26000.0],["2007-08-23",7.4709,7.6234,7.4252,7.6005,17800.0],["2007-08-24",7.5319,7.6615,7.5319,7.6234,22800.0],["2007-08-27",7.4404,7.5852,7.0745,7.3184,40600.0],["2007-08-28",7.3718,7.3718,7.1431,7.3566,22000.0],["2007-08-29",7.3565,7.509,7.2803,7.4709,53100.0],["2007-08-30",7.4709,7.8368,7.4099,7.8063,33600.0],["2007-08-31",7.8063,7.8063,7.5548,7.7758,27100.0],["2007-09-04",7.4175,7.6691,7.3108,7.4633,59100.0],["2007-09-05",7.2803,7.814,6.7848,7.8063,74300.0],["2007-09-06",7.7606,7.814,7.5929,7.7987,38600.0],["2007-09-07",7.7453,7.814,7.7301,7.7758,15200.0],["2007-09-10",7.6157,7.6844,7.105,7.3337,52700.0],["2007-09-11",7.1126,7.6615,7.0821,7.6462,38800.0],["2007-09-12",7.509,7.6996,7.2117,7.4709,23700.0],["2007-09-13",7.4252,7.4252,7.2041,7.2117,7100.0],["2007-09-14",7.2422,7.3032,7.105,7.2803,17600.0],["2007-09-17",7.2651,7.3489,7.2117,7.3261,19500.0],["2007-09-18",7.2879,7.4252,7.1278,7.387,19500.0],["2007-09-19",7.4709,7.814,7.4709,7.814,23700.0],["2007-09-20",7.7758,8.157,7.6996,8.0198,21500.0],["2007-09-21",8.0808,8.3857,7.8978,8.035,35100.0],["2007-09-24",8.157,8.1951,7.4633,7.7072,22700.0],["2007-09-25",7.7072,7.7072,7.4023,7.6386,19200.0],["2007-09-26",7.7758,7.814,7.3184,7.4861,13300.0],["2007-09-27",7.448,7.9512,7.387,7.9359,10100.0],["2007-09-28",7.6234,7.9664,7.6234,7.9131,15300.0],["2007-10-01",7.6234,7.9283,7.6234,7.7072,35000.0],["2007-10-02",7.6386,7.8368,7.6386,7.8292,22800.0],["2007-10-03",7.6081,7.9283,7.57,7.8749,23100.0],["2007-10-04",7.8368,7.8521,7.6234,7.814,10400.0],["2007-10-05",7.974,7.9893,7.753,7.9131,7800.0],["2007-10-08",7.753,8.0122,7.753,7.9435,23100.0],["2007-10-09",7.8902,8.2104,7.6462,8.1951,133000.0],["2007-10-10",8.2714,8.2714,7.8978,8.0503,39700.0],["2007-10-11",7.8597,8.0045,7.6234,7.7377,26300.0],["2007-10-12",7.6234,7.6462,7.4709,7.6462,26300.0],["2007-10-15",7.5471,7.7377,7.5166,7.7377,12100.0],["2007-10-16",7.6234,7.7758,7.3261,7.7682,10900.0],["2007-10-17",7.7606,8.096,7.7606,8.096,19700.0],["2007-10-18",8.1189,8.3476,7.8521,7.9054,15500.0],["2007-10-19",7.8673,7.8673,7.5853,7.6234,6800.0],["2007-10-22",7.5853,7.5853,7.1507,7.3718,23000.0],["2007-10-23",7.2574,7.5852,7.2574,7.5776,13200.0],["2007-10-24",7.6539,7.6615,7.2041,7.5853,9800.0],["2007-10-25",7.509,7.6005,7.4175,7.6005,5700.0],["2007-10-26",7.5853,7.5853,7.2193,7.2574,6800.0],["2007-10-29",7.2803,7.3261,7.1736,7.2956,30100.0],["2007-10-30",7.1736,7.2956,6.9373,6.9373,22600.0],["2007-10-31",6.8915,6.8915,6.6628,6.7086,29700.0],["2007-11-01",6.6018,7.5014,6.6018,7.4252,22200.0],["2007-11-02",7.3947,7.6386,6.9525,6.9525,14400.0],["2007-11-05",6.8153,7.4099,6.457,7.0135,53200.0],["2007-11-06",6.9754,7.3032,6.8687,7.2117,30500.0],["2007-11-07",6.9982,7.1965,6.5942,6.5942,47600.0],["2007-11-08",6.7238,6.9068,6.64,6.8458,6800.0],["2007-11-09",6.8534,6.8534,6.64,6.6704,4300.0],["2007-11-12",6.5713,6.7848,6.5713,6.7848,10400.0],["2007-11-13",6.9754,6.983,6.7619,6.8382,13900.0],["2007-11-14",6.9068,6.9068,6.5942,6.6933,11600.0],["2007-11-15",6.64,6.7238,6.6171,6.7009,5600.0],["2007-11-16",6.7848,6.9296,6.6704,6.8687,26300.0],["2007-11-19",6.5256,6.6704,5.9462,5.9462,86800.0],["2007-11-20",6.0758,6.2207,6.0072,6.0987,29300.0],["2007-11-21",6.0987,6.6018,6.0987,6.579,12800.0],["2007-11-23",6.6095,7.1431,6.6095,6.9373,24600.0],["2007-11-26",6.9754,7.1279,6.4189,6.4494,36400.0],["2007-11-27",6.4951,6.6933,6.4341,6.4722,18700.0],["2007-11-28",6.5485,6.5866,6.0377,6.0987,59600.0],["2007-11-29",6.4799,6.6476,6.213,6.4494,52700.0],["2007-11-30",6.4799,6.5561,6.274,6.3426,55800.0],["2007-12-03",6.4036,6.4799,6.2588,6.4036,32800.0],["2007-12-04",6.2435,6.4799,6.2435,6.396,34900.0],["2007-12-05",6.396,6.5104,6.2435,6.3198,30800.0],["2007-12-06",6.3045,6.4951,6.1902,6.4341,36500.0],["2007-12-07",6.4722,6.518,6.2664,6.4799,95700.0],["2007-12-10",6.3731,6.4113,6.2435,6.3274,20800.0],["2007-12-11",6.2359,6.3045,5.748,5.9691,36800.0],["2007-12-12",5.9691,6.4341,5.9691,6.3045,8600.0],["2007-12-13",6.3045,6.3045,5.8395,5.9691,9000.0],["2007-12-14",5.9615,6.1597,5.9615,6.0682,5100.0],["2007-12-17",6.0682,6.1139,5.9386,5.9538,47100.0],["2007-12-18",5.9081,6.1139,5.8319,6.0682,9400.0],["2007-12-19",6.0453,6.213,5.8624,6.0377,34200.0],["2007-12-20",6.1673,6.2435,5.7938,6.2054,22300.0],["2007-12-21",6.2283,6.2283,5.8547,5.8776,41300.0],["2007-12-24",5.7938,5.8166,4.8256,5.1305,40400.0],["2007-12-26",5.2068,5.466,5.1,5.405,28700.0],["2007-12-27",5.2296,5.7556,5.2296,5.6947,23300.0],["2007-12-28",5.6108,5.6718,5.5269,5.5346,18300.0],["2007-12-31",5.5269,5.687,5.2601,5.3059,21100.0],["2008-01-02",5.0619,5.9843,5.0619,5.7633,52000.0],["2008-01-03",5.8547,6.0453,5.5117,5.9843,48300.0],["2008-01-04",5.9767,6.0987,5.626,6.0987,47700.0],["2008-01-07",6.0682,6.0987,5.1,5.344,110100.0],["2008-01-08",5.3973,5.9157,5.2754,5.5651,47500.0],["2008-01-09",5.4278,5.4431,5.283,5.4126,24400.0],["2008-01-10",5.4888,5.8776,5.2906,5.6032,22000.0],["2008-01-11",5.6413,5.7175,5.222,5.3364,41400.0],["2008-01-14",5.283,5.5956,5.1686,5.4431,32000.0],["2008-01-15",5.3745,5.6413,5.3364,5.4812,34300.0],["2008-01-16",5.4736,5.6337,5.2068,5.3211,24200.0],["2008-01-17",5.3364,5.4278,4.879,5.0467,76700.0],["2008-01-18",5.1077,5.3059,4.8942,4.9857,50900.0],["2008-01-22",4.7646,5.1153,4.6655,5.0543,29400.0],["2008-01-23",4.9171,5.1839,4.9018,5.1305,6700.0],["2008-01-24",5.1763,5.283,5.0238,5.1381,48200.0],["2008-01-25",5.0848,5.7556,5.0848,5.6947,23500.0],["2008-01-28",5.6718,5.8395,5.5574,5.809,29700.0],["2008-01-29",5.7633,6.0225,5.7633,5.8014,46900.0],["2008-01-30",5.7556,5.7709,5.039,5.1686,27800.0],["2008-01-31",5.1077,5.2601,4.9552,5.1991,24700.0],["2008-02-01",5.2601,5.5879,5.2373,5.405,38200.0],["2008-02-04",5.4431,5.7861,5.4202,5.6718,16800.0],["2008-02-05",5.6184,5.6489,5.0848,5.2601,32100.0],["2008-02-06",5.3364,5.3516,5.2296,5.2906,5200.0],["2008-02-07",5.2677,5.2677,5.039,5.1458,16500.0],["2008-02-08",5.222,5.2373,5.1229,5.1229,6100.0],["2008-02-11",5.2068,5.2982,5.0848,5.1839,17700.0],["2008-02-12",5.1991,5.1991,4.9399,5.0543,15400.0],["2008-02-13",5.0924,5.222,5.0924,5.1839,7500.0],["2008-02-14",5.1991,5.2754,5.1686,5.2525,15600.0],["2008-02-15",5.2601,5.344,5.2601,5.344,6400.0],["2008-02-19",4.9323,5.3287,4.9323,5.2068,42900.0],["2008-02-20",5.2449,5.6032,5.2449,5.6032,25100.0],["2008-02-21",5.5117,5.6337,5.5117,5.5956,9600.0],["2008-02-22",5.5269,5.5269,5.3745,5.3897,3900.0],["2008-02-25",5.3821,5.4202,5.344,5.3821,4400.0],["2008-02-26",5.3364,5.3364,5.2144,5.2144,15300.0],["2008-02-27",5.2906,5.3516,5.2601,5.2982,18900.0],["2008-02-28",5.405,5.6032,5.3059,5.6032,21500.0],["2008-02-29",5.6108,5.6413,5.5574,5.5651,11900.0],["2008-03-03",5.5651,5.5651,5.4278,5.4888,691500.0],["2008-03-04",5.5269,5.5269,5.3897,5.4355,20400.0],["2008-03-05",5.5117,5.5193,5.4507,5.4583,14400.0],["2008-03-06",5.5346,5.6108,5.5117,5.6032,23200.0],["2008-03-07",5.6032,5.6108,5.5651,5.5651,11000.0],["2008-03-10",5.5651,5.5879,5.3668,5.4126,12300.0],["2008-03-11",5.6413,5.6413,5.2677,5.4431,22800.0],["2008-03-12",5.4507,5.5041,5.4202,5.5041,6200.0],["2008-03-13",5.5346,5.7023,5.5269,5.6413,18800.0],["2008-03-14",5.6032,5.6184,5.5651,5.5803,13000.0],["2008-03-17",5.5803,5.6413,5.5498,5.6108,23500.0],["2008-03-18",5.6413,5.6642,5.4202,5.466,13400.0],["2008-03-19",5.6413,5.6794,5.6108,5.6565,41900.0],["2008-03-20",5.6413,5.6413,5.5346,5.5422,18700.0],["2008-03-24",5.5346,5.6947,5.5346,5.5956,25500.0],["2008-03-25",5.6413,5.9081,5.626,5.8929,25900.0],["2008-03-26",5.8395,5.8776,5.8319,5.8624,16000.0],["2008-03-27",5.8547,5.8852,5.626,5.6718,18200.0],["2008-03-28",5.748,5.748,5.4202,5.6032,41300.0],["2008-03-31",5.6489,5.7785,5.6413,5.7328,21200.0],["2008-04-01",5.7938,5.8471,5.7099,5.8471,62000.0],["2008-04-02",5.4812,5.9005,5.4812,5.8852,17100.0],["2008-04-03",5.8852,5.9005,5.8547,5.8776,13000.0],["2008-04-04",5.8776,5.9081,5.87,5.8776,24900.0],["2008-04-07",5.9081,6.053,5.8852,5.9996,26900.0],["2008-04-08",6.0072,6.0987,5.9386,6.0606,21100.0],["2008-04-09",6.0911,6.3274,6.0301,6.2435,39300.0],["2008-04-10",6.3045,6.3198,6.1521,6.1749,34600.0],["2008-04-11",6.1826,6.2207,6.0987,6.1063,26400.0],["2008-04-14",6.1673,6.1673,5.87,5.87,7500.0],["2008-04-15",5.8776,5.931,5.87,5.87,3700.0],["2008-04-16",5.8776,5.9081,5.7175,5.7938,19100.0],["2008-04-17",5.87,5.87,5.8319,5.87,17700.0],["2008-04-18",6.0072,6.0072,5.9157,5.9462,7800.0],["2008-04-21",5.9005,5.9005,5.87,5.87,10600.0],["2008-04-22",5.87,5.8776,5.7861,5.7861,7500.0],["2008-04-23",5.7785,5.7785,5.7175,5.7328,8500.0],["2008-04-24",5.7861,5.809,5.7404,5.7404,2300.0],["2008-04-25",5.7709,5.7785,5.7328,5.7404,2300.0],["2008-04-28",5.7404,5.7633,5.7175,5.7175,152400.0],["2008-04-29",5.748,5.748,5.3364,5.4126,152600.0],["2008-04-30",5.466,5.466,5.283,5.3592,11700.0],["2008-05-01",5.3821,5.5269,5.3516,5.5269,5800.0],["2008-05-02",5.6032,5.87,5.4964,5.87,10100.0],["2008-05-05",5.7938,5.8319,5.7023,5.7023,7200.0],["2008-05-06",5.6794,5.7709,5.6794,5.748,5700.0],["2008-05-07",5.687,5.8319,5.6337,5.8319,3600.0],["2008-05-08",5.809,5.8471,5.7861,5.809,8000.0],["2008-05-09",5.8395,5.8929,5.8014,5.8014,6000.0],["2008-05-12",5.87,5.9005,5.7633,5.87,8500.0],["2008-05-13",5.87,6.0301,5.87,5.9767,4200.0],["2008-05-14",5.9691,6.0225,5.9462,5.9843,7300.0],["2008-05-15",6.0148,6.0148,5.9767,5.992,4400.0],["2008-05-16",5.9996,6.0225,5.87,5.8929,5800.0],["2008-05-19",5.8852,5.8852,5.4278,5.4812,24600.0],["2008-05-20",5.5117,5.5117,5.4126,5.4736,6100.0],["2008-05-21",5.3897,5.3897,5.3135,5.344,20100.0],["2008-05-22",5.2982,5.4355,5.2906,5.4355,7800.0],["2008-05-23",5.4355,5.466,5.4355,5.466,1600.0],["2008-05-27",5.466,5.6184,5.405,5.6184,18200.0],["2008-05-28",5.5803,5.5803,5.2906,5.3211,29400.0],["2008-05-29",5.344,5.3897,5.2601,5.2601,16700.0],["2008-05-30",5.2677,5.4888,5.2677,5.4888,7100.0],["2008-06-02",5.466,5.466,5.0543,5.1991,31300.0],["2008-06-03",5.2754,5.2754,5.0772,5.1077,19500.0],["2008-06-04",5.4812,5.4812,5.1991,5.2754,7400.0],["2008-06-05",5.2296,5.5041,5.2296,5.344,43300.0],["2008-06-06",5.222,5.3745,5.1534,5.344,23400.0],["2008-06-09",5.3821,5.5803,5.3821,5.4964,12900.0],["2008-06-10",5.5041,5.5422,5.0314,5.2068,43000.0],["2008-06-11",5.1839,5.344,5.1839,5.2525,5200.0],["2008-06-12",5.2373,5.3135,5.0848,5.222,14200.0],["2008-06-13",5.1839,5.4126,5.1458,5.4126,2900.0],["2008-06-16",5.4278,5.4355,5.3059,5.4202,6400.0],["2008-06-17",5.4355,5.4812,5.3973,5.3973,7700.0],["2008-06-18",5.3668,5.4202,5.3592,5.3821,4900.0],["2008-06-19",5.7251,5.7251,5.3973,5.5117,32100.0],["2008-06-20",5.5422,5.5956,5.3364,5.3669,10400.0],["2008-06-23",5.3287,5.4202,5.2677,5.3973,15600.0],["2008-06-24",5.2754,5.4278,5.2754,5.3669,6500.0],["2008-06-25",5.3516,5.3897,5.2982,5.3745,7300.0],["2008-06-26",5.3364,5.4126,5.2525,5.3135,2100.0],["2008-06-27",5.3364,5.3669,5.3364,5.3364,2600.0],["2008-06-30",5.3668,5.3821,5.3059,5.3516,3800.0],["2008-07-01",5.3135,5.3973,5.283,5.3973,7800.0],["2008-07-02",5.3669,5.7251,5.3669,5.7251,8200.0],["2008-07-03",5.7175,5.9005,5.7175,5.87,6300.0],["2008-07-07",5.7175,5.748,5.7099,5.7404,103800.0],["2008-07-08",5.7175,5.7175,5.5422,5.5498,8200.0],["2008-07-09",5.4812,5.4812,5.2754,5.2906,4100.0],["2008-07-10",5.2601,5.2601,4.9094,5.1991,53200.0],["2008-07-11",5.1839,5.222,5.1077,5.1915,6400.0],["2008-07-14",5.3211,5.3211,4.9552,5.0467,9200.0],["2008-07-15",5.0772,5.0772,4.9704,5.0543,14900.0],["2008-07-16",5.0162,5.1763,4.6731,5.1763,6700.0],["2008-07-17",5.1305,5.1305,4.9933,5.0619,27800.0],["2008-07-18",5.1,5.1,5.0314,5.0467,1300.0],["2008-07-21",5.0162,5.0619,4.9933,4.9933,700.0],["2008-07-22",4.9933,5.1,4.9933,5.1,3100.0],["2008-07-23",5.0848,5.1458,5.0467,5.1458,6500.0],["2008-07-24",5.0619,5.0619,4.9628,4.9628,4100.0],["2008-07-25",5.0162,5.0238,4.9476,5.0009,9100.0],["2008-07-28",5.0314,5.0314,4.879,4.879,7200.0],["2008-07-29",4.818,4.8561,4.6655,4.6655,8500.0],["2008-07-30",4.6731,4.8103,4.6655,4.757,8800.0],["2008-07-31",4.7799,4.7799,4.7265,4.7265,2400.0],["2008-08-01",4.696,4.696,4.6503,4.6884,6400.0],["2008-08-04",4.6807,4.7036,4.6198,4.6198,5900.0],["2008-08-05",4.5816,4.7189,4.574,4.574,12500.0],["2008-08-06",4.5816,4.7265,4.5816,4.6121,8800.0],["2008-08-07",4.5893,4.7875,4.5664,4.635,19600.0],["2008-08-08",4.6503,4.8942,4.6121,4.8408,21200.0],["2008-08-11",4.7341,4.8027,4.6121,4.7875,18800.0],["2008-08-12",4.8332,5.3516,4.7875,5.1763,53100.0],["2008-08-13",5.0924,5.4126,5.0314,5.3592,19400.0],["2008-08-14",5.283,5.3745,5.2601,5.3745,9900.0],["2008-08-15",5.3287,5.466,5.161,5.4126,17500.0],["2008-08-18",5.3821,5.4888,5.2754,5.3287,23800.0],["2008-08-19",5.2144,5.4278,5.1686,5.2144,20600.0],["2008-08-20",5.5269,5.6337,5.2144,5.3821,40000.0],["2008-08-21",5.4126,5.4126,5.2144,5.3287,8600.0],["2008-08-22",5.2373,5.4507,5.2373,5.405,14500.0],["2008-08-25",5.4278,5.4507,5.1763,5.2449,17200.0],["2008-08-26",5.2449,5.3821,5.1229,5.283,14700.0],["2008-08-27",5.3211,5.405,5.1458,5.3059,15600.0],["2008-08-28",5.283,5.4431,5.2144,5.4431,4300.0],["2008-08-29",5.3516,5.7556,5.3516,5.687,10300.0],["2008-09-02",5.6947,5.748,5.5498,5.5574,7100.0],["2008-09-03",5.6565,5.7709,5.6337,5.7328,8200.0],["2008-09-04",5.4126,5.4964,5.1839,5.3669,25500.0],["2008-09-05",5.4583,5.4964,5.3364,5.4583,10600.0],["2008-09-08",5.5041,5.5727,5.4278,5.5727,23900.0],["2008-09-09",5.5651,5.5651,5.3897,5.4126,2600.0],["2008-09-10",5.3821,5.5041,5.3364,5.5041,9600.0],["2008-09-11",5.4583,5.6032,5.3821,5.4507,21700.0],["2008-09-12",5.3364,5.5117,5.3364,5.4355,11700.0],["2008-09-15",5.3973,5.5269,5.3592,5.4126,7200.0],["2008-09-16",5.3364,5.3745,5.1229,5.222,4800.0],["2008-09-17",4.9933,5.1458,4.8713,4.9552,19400.0],["2008-09-18",5.0314,5.1,5.0086,5.1,1800.0],["2008-09-19",5.1534,5.1839,4.9323,5.161,23000.0],["2008-09-22",5.1458,5.1534,4.9628,5.1,9200.0],["2008-09-23",5.039,5.1763,4.9933,5.1763,1600.0],["2008-09-24",5.1,5.1382,5.1,5.1077,3900.0],["2008-09-25",5.0848,5.161,5.0543,5.1305,3500.0],["2008-09-26",5.1,5.1458,4.7722,4.7951,44300.0],["2008-09-29",4.7265,4.7265,4.4825,4.4978,5400.0],["2008-09-30",4.4825,4.5283,4.4673,4.513,2500.0],["2008-10-01",4.4902,4.4902,4.1929,4.2386,45500.0],["2008-10-02",4.2157,4.2157,3.5449,3.8041,63700.0],["2008-10-03",3.8117,3.9108,3.8117,3.8498,7600.0],["2008-10-06",3.8727,3.8727,3.4763,3.5754,13500.0],["2008-10-07",3.583,3.8422,3.583,3.8117,14300.0],["2008-10-08",3.8193,3.8346,3.4686,3.5372,25400.0],["2008-10-09",3.4686,3.4686,3.0493,3.0493,20200.0],["2008-10-10",2.9731,3.1713,2.2489,3.1637,30600.0],["2008-10-13",3.1103,3.2018,2.935,2.996,12500.0],["2008-10-14",3.0493,3.8269,2.9274,3.7964,39200.0],["2008-10-15",3.7278,3.7278,3.2094,3.2171,17200.0],["2008-10-16",3.0265,3.6211,3.0265,3.583,18500.0],["2008-10-17",3.5982,3.8498,3.2476,3.7583,25400.0],["2008-10-20",3.705,3.705,3.1713,3.278,15400.0],["2008-10-21",3.3695,3.8193,3.3695,3.7431,9900.0],["2008-10-22",3.5372,3.7507,3.1713,3.2018,21700.0],["2008-10-23",3.1256,3.2018,2.9426,3.1866,16800.0],["2008-10-24",2.7139,2.935,2.7063,2.7825,6000.0],["2008-10-27",2.8893,3.0875,2.7139,2.7902,15500.0],["2008-10-28",2.4319,2.8054,2.3937,2.5233,21900.0],["2008-10-29",2.5615,2.8664,2.2413,2.3099,72100.0],["2008-10-30",2.3861,2.4395,2.287,2.3709,13300.0],["2008-10-31",2.3175,2.3251,2.165,2.1955,175200.0],["2008-11-03",2.2032,2.2641,1.9821,2.2032,13000.0],["2008-11-04",2.2336,2.3937,2.2108,2.3937,5600.0],["2008-11-05",2.6072,2.7215,2.5157,2.691,20600.0],["2008-11-06",2.5691,2.5691,2.3709,2.3785,10600.0],["2008-11-07",2.348,2.4776,2.287,2.287,5500.0],["2008-11-10",2.2946,2.5081,2.287,2.287,16500.0],["2008-11-11",2.287,2.3709,2.287,2.3404,1000.0],["2008-11-12",2.3328,2.4395,2.2641,2.2946,8500.0],["2008-11-13",2.287,2.287,2.2108,2.2489,5300.0],["2008-11-14",2.226,2.226,2.165,2.2184,1100.0],["2008-11-17",2.2108,2.2413,2.0431,2.0431,2700.0],["2008-11-18",1.8982,2.287,1.883,2.287,19500.0],["2008-11-19",2.2565,2.2565,2.0964,2.1879,7400.0],["2008-11-20",2.1803,2.1803,2.0659,2.0964,4000.0],["2008-11-21",2.0659,2.0659,2.0049,2.0049,10300.0],["2008-11-24",1.9821,2.0126,1.9745,1.9821,2300.0],["2008-11-25",1.9897,1.9897,1.8906,1.9745,1700.0],["2008-11-26",1.944,1.944,1.7915,1.7915,181000.0],["2008-11-28",1.822,1.822,1.761,1.7686,1200.0],["2008-12-01",1.761,1.761,1.3265,1.4484,18400.0],["2008-12-02",1.4561,1.5171,1.3875,1.3875,9700.0],["2008-12-03",1.4103,1.4332,1.357,1.3722,53000.0],["2008-12-04",1.4103,1.4103,1.3722,1.3798,31800.0],["2008-12-05",1.357,1.357,1.0825,1.1588,118400.0],["2008-12-08",1.113,1.4484,1.113,1.2426,25500.0],["2008-12-09",1.2274,1.3646,1.2274,1.3646,138400.0],["2008-12-10",1.3722,1.8525,1.3722,1.7229,23400.0],["2008-12-11",1.7839,1.8601,1.7153,1.8067,24000.0],["2008-12-12",1.8296,1.8296,1.7839,1.8067,13300.0],["2008-12-15",1.7381,1.7381,1.6771,1.6848,3200.0],["2008-12-16",1.6009,1.6695,1.5552,1.6009,8600.0],["2008-12-17",1.6543,1.6543,1.5323,1.5323,7900.0],["2008-12-18",1.5399,1.5552,1.4866,1.5323,13800.0],["2008-12-19",1.5323,1.7534,1.4866,1.7534,21000.0],["2008-12-22",1.7076,1.7153,1.6619,1.6695,2400.0],["2008-12-23",1.6924,1.7534,1.5475,1.6009,49600.0],["2008-12-24",1.578,1.578,1.5247,1.5247,600.0],["2008-12-26",1.5094,1.5094,1.4942,1.5018,3000.0],["2008-12-29",1.517,1.8372,1.4866,1.5323,32200.0],["2008-12-30",1.5247,1.5857,0.991,1.5247,118100.0],["2008-12-31",1.6009,1.6009,1.4942,1.5094,295900.0],["2009-01-02",1.5018,1.5018,1.4256,1.4484,12300.0],["2009-01-05",1.4866,1.5247,1.3417,1.4484,57100.0],["2009-01-06",1.7229,1.7229,1.4103,1.4942,27300.0],["2009-01-07",1.4484,1.4866,1.4332,1.4332,19700.0],["2009-01-08",1.4713,1.4713,1.4256,1.4256,13300.0],["2009-01-09",1.4789,1.5399,1.4637,1.5247,32300.0],["2009-01-12",1.5399,1.5399,1.517,1.5247,14800.0],["2009-01-13",1.5018,1.5018,1.4484,1.4484,2800.0],["2009-01-14",1.4408,1.4408,1.3341,1.4103,13100.0],["2009-01-15",1.4103,1.4103,1.2731,1.3188,26200.0],["2009-01-16",1.3341,1.3341,1.2731,1.296,10700.0],["2009-01-20",1.3341,1.3341,1.2197,1.2426,4500.0],["2009-01-21",1.2655,1.4484,1.2655,1.3112,23700.0],["2009-01-22",1.3112,1.357,1.3112,1.3341,2200.0],["2009-01-23",1.4637,1.6848,1.357,1.5247,35200.0],["2009-01-26",1.4484,1.4484,1.3646,1.4484,18000.0],["2009-01-27",1.4484,1.4942,1.4027,1.4942,14600.0],["2009-01-28",1.4713,1.4713,1.4103,1.4332,11300.0],["2009-01-29",1.2426,1.4484,1.2426,1.4484,3400.0],["2009-01-30",1.4561,1.4561,1.4256,1.4332,5700.0],["2009-02-02",1.4484,1.4942,1.4484,1.4866,3700.0],["2009-02-03",1.5094,1.6314,1.4942,1.4942,29700.0],["2009-02-04",1.5018,1.5018,1.4103,1.4103,2200.0],["2009-02-05",1.4103,1.5247,1.4103,1.4866,11300.0],["2009-02-06",1.4637,1.4637,1.4484,1.4484,6100.0],["2009-02-09",1.4484,1.7381,1.4484,1.5552,19900.0],["2009-02-10",1.5552,1.5552,1.5247,1.5247,61700.0],["2009-02-11",1.5247,1.5475,1.5247,1.5247,6700.0],["2009-02-12",1.5247,1.5628,1.4789,1.5399,2000.0],["2009-02-13",1.5247,1.5552,1.4789,1.5247,27200.0],["2009-02-17",1.5018,1.5323,1.4866,1.5323,16500.0],["2009-02-18",1.5628,1.7153,1.5094,1.5247,18700.0],["2009-02-19",1.5247,1.5475,1.4789,1.5247,25600.0],["2009-02-20",1.5247,1.5552,1.5247,1.5475,5000.0],["2009-02-23",1.5323,1.5628,1.5247,1.5247,4100.0],["2009-02-24",1.5171,1.5933,1.5171,1.5628,11700.0],["2009-02-25",1.5704,1.6619,1.5704,1.578,6700.0],["2009-02-26",1.5628,1.5857,1.5247,1.5704,10100.0],["2009-02-27",1.5552,1.5857,1.5399,1.5628,23000.0],["2009-03-02",1.5475,1.6543,1.5247,1.5323,5800.0],["2009-03-03",1.5552,1.5933,1.5552,1.5857,22500.0],["2009-03-04",1.4789,1.8296,1.4789,1.7229,28500.0],["2009-03-05",1.7534,1.8296,1.5704,1.8296,32800.0],["2009-03-06",1.8296,2.2336,1.8296,2.1269,15300.0],["2009-03-09",2.0278,2.2108,2.0278,2.2108,8100.0],["2009-03-10",2.0583,2.2108,2.0583,2.1727,21600.0],["2009-03-11",2.2108,2.2565,2.0583,2.226,25300.0],["2009-03-12",2.2565,2.2641,2.0583,2.2108,32400.0],["2009-03-13",2.2108,2.4242,2.2108,2.409,10600.0],["2009-03-16",2.3937,2.4242,2.2718,2.3632,10400.0],["2009-03-17",2.3175,2.4242,2.3175,2.4242,3000.0],["2009-03-18",2.3632,2.4776,2.3632,2.4395,4200.0],["2009-03-19",2.4242,2.6682,2.4242,2.6682,14800.0],["2009-03-20",2.6682,2.7063,2.5157,2.6301,6500.0],["2009-03-23",2.7749,3.2704,2.6606,2.9502,17200.0],["2009-03-24",3.0341,3.0875,2.4547,2.6606,14500.0],["2009-03-25",2.4395,2.6301,2.3861,2.6224,4500.0],["2009-03-26",2.6682,2.6682,2.4547,2.5005,13900.0],["2009-03-27",2.4395,2.4852,2.2413,2.3023,2400.0],["2009-03-30",2.0354,2.4395,2.0202,2.4395,3900.0],["2009-03-31",2.4928,2.5843,2.287,2.348,5100.0],["2009-04-01",2.2946,2.4776,2.287,2.4776,3100.0],["2009-04-02",2.4776,2.6682,2.47,2.4776,4200.0],["2009-04-03",2.4014,2.47,2.3632,2.4014,500.0],["2009-04-06",2.4776,2.6301,2.3632,2.531,2300.0],["2009-04-07",2.4547,2.4547,2.3709,2.3709,500.0],["2009-04-08",2.3785,2.4776,2.3785,2.4776,5200.0],["2009-04-09",2.5462,2.6682,2.3632,2.4395,7000.0],["2009-04-13",2.5919,2.6682,2.0583,2.6682,9900.0],["2009-04-14",2.5233,2.6072,2.47,2.47,1200.0],["2009-04-15",2.5462,2.6682,2.5462,2.5996,1700.0],["2009-04-16",2.4852,2.8969,2.4319,2.5767,20500.0],["2009-04-17",2.6301,2.996,2.5538,2.8206,24800.0],["2009-04-20",2.7673,2.8054,2.5767,2.7139,6400.0],["2009-04-21",2.6377,2.7444,2.6377,2.7444,3400.0],["2009-04-22",2.7825,3.0493,2.752,2.9731,10200.0],["2009-04-23",3.0493,3.1866,3.0493,3.1027,16300.0],["2009-04-24",3.1866,3.6973,2.9731,3.3924,32200.0],["2009-04-27",3.2476,3.4915,3.1561,3.3772,4000.0],["2009-04-28",3.1561,3.522,3.1561,3.3924,3200.0],["2009-04-29",3.4686,3.5449,3.461,3.4686,4900.0],["2009-04-30",3.4686,3.4686,3.0951,3.4305,15400.0],["2009-05-01",3.3543,3.3772,3.1256,3.3543,12300.0],["2009-05-04",3.1789,3.4153,2.287,3.2018,36300.0],["2009-05-05",3.0951,3.3772,3.0951,3.2933,8800.0],["2009-05-06",3.3619,3.3619,3.1408,3.2399,5300.0],["2009-05-07",3.3848,3.3848,3.1103,3.3543,6600.0],["2009-05-08",3.278,3.3543,3.0646,3.278,3100.0],["2009-05-11",3.1789,3.4076,2.8893,3.1103,25400.0],["2009-05-12",3.1789,3.3619,2.7368,3.0493,35100.0],["2009-05-13",2.9045,2.9655,2.7978,2.8206,2300.0],["2009-05-14",2.8588,3.2628,2.6682,2.6682,26100.0],["2009-05-15",2.7292,2.7292,2.5919,2.6987,7100.0],["2009-05-18",2.7978,3.0493,2.6758,2.813,22300.0],["2009-05-19",2.813,3.1256,2.6758,3.1256,16000.0],["2009-05-20",3.2552,3.3085,2.8054,3.1103,15500.0],["2009-05-21",3.2399,3.3162,2.7292,2.7444,18400.0],["2009-05-22",2.813,2.9274,2.752,2.9121,1100.0],["2009-05-26",2.935,2.935,2.9045,2.9045,600.0],["2009-05-27",2.8664,2.8664,2.7444,2.752,5400.0],["2009-05-28",2.8588,2.8664,2.6224,2.7444,9500.0],["2009-05-29",2.7063,3.0875,2.6758,2.9121,25900.0],["2009-06-01",2.935,2.935,2.752,2.8664,1000.0],["2009-06-02",2.9731,2.9731,2.8588,2.8588,3000.0],["2009-06-03",2.8664,3.0112,2.8359,2.9579,4000.0],["2009-06-04",3.0341,3.1866,3.0036,3.1866,7800.0],["2009-06-05",3.0341,3.2247,3.0341,3.1637,4800.0],["2009-06-08",3.2933,3.3543,3.2018,3.3009,3800.0],["2009-06-09",3.3009,3.4458,3.2247,3.4458,4200.0],["2009-06-10",3.3543,3.3695,3.2704,3.2704,6100.0],["2009-06-11",3.3543,3.4305,3.3238,3.4305,25600.0],["2009-06-12",3.4,3.4,3.3772,3.4,1100.0],["2009-06-15",3.4229,3.4686,3.2399,3.3695,5700.0],["2009-06-16",3.2476,3.4305,3.2476,3.4305,7300.0],["2009-06-17",3.3314,3.4305,3.3314,3.4305,900.0],["2009-06-18",3.3543,3.3619,3.3543,3.3619,1900.0],["2009-06-19",3.4229,3.583,3.3162,3.3695,12300.0],["2009-06-22",3.4458,3.4458,3.2018,3.2018,1900.0],["2009-06-23",3.2094,3.5449,3.118,3.2018,10100.0],["2009-06-24",3.3085,3.6516,3.2399,3.5677,12800.0],["2009-06-25",3.461,3.5449,3.3238,3.3238,4000.0],["2009-06-26",3.5067,3.583,3.5067,3.583,4100.0],["2009-06-29",3.6592,3.7964,3.5906,3.7354,20600.0],["2009-06-30",3.8041,3.8117,3.6592,3.8117,27100.0],["2009-07-01",3.8117,3.8879,3.8041,3.8727,23600.0],["2009-07-02",3.7583,3.8422,3.5982,3.6821,2800.0],["2009-07-06",4.0633,4.0633,3.7812,4.0099,46300.0],["2009-07-07",4.0099,4.0785,3.6821,3.8422,14600.0],["2009-07-08",3.7736,3.8879,3.6821,3.7354,26800.0],["2009-07-09",3.8269,3.9642,3.8117,3.8574,20100.0],["2009-07-10",3.8422,4.0709,3.8422,4.0709,8400.0],["2009-07-13",4.1852,4.1852,4.0861,4.1547,7400.0],["2009-07-14",4.0556,4.2005,3.9794,4.2005,10800.0],["2009-07-15",4.2691,4.2691,4.2005,4.2005,3600.0],["2009-07-16",4.2005,4.3834,4.2005,4.2691,47200.0],["2009-07-17",4.3072,4.6579,4.3072,4.4444,40900.0],["2009-07-20",4.5435,4.7417,4.5435,4.7036,19600.0],["2009-07-21",5.1,5.1,4.2386,4.8713,40000.0],["2009-07-22",4.879,4.9476,4.6807,4.8713,29100.0],["2009-07-23",4.9018,4.9552,4.8408,4.9171,12000.0],["2009-07-24",4.9857,4.9857,4.8103,4.9171,12800.0],["2009-07-27",5.0314,5.0314,4.9171,4.9933,14900.0],["2009-07-28",4.9552,5.0619,4.879,5.0619,17300.0],["2009-07-29",5.0314,5.1839,5.0314,5.0619,21600.0],["2009-07-30",5.222,5.222,4.9781,5.0619,13100.0],["2009-07-31",5.0543,5.0543,4.9704,5.0238,15000.0],["2009-08-03",5.0238,5.3287,5.0238,5.283,63500.0],["2009-08-04",5.2525,5.2525,4.9476,5.2449,48500.0],["2009-08-05",5.2677,5.2677,5.161,5.1839,1400.0],["2009-08-06",5.1229,5.1915,5.1229,5.161,6400.0],["2009-08-07",5.4964,5.4964,5.1305,5.3211,22100.0],["2009-08-10",5.3745,5.3745,5.1915,5.3135,11300.0],["2009-08-11",5.2449,5.2601,4.7265,5.1077,31100.0],["2009-08-12",5.0314,5.0314,4.7189,4.8408,27500.0],["2009-08-13",4.7951,4.879,4.6503,4.7341,1900.0],["2009-08-14",4.7265,4.7341,4.5511,4.5588,12000.0],["2009-08-17",4.5512,4.5512,3.8117,4.2767,15400.0],["2009-08-18",4.0861,4.2081,3.9642,4.0023,16300.0],["2009-08-19",3.6516,4.048,3.6516,4.048,12300.0],["2009-08-20",4.0633,4.0785,3.987,4.0785,11400.0],["2009-08-21",4.1242,4.3911,4.1242,4.3911,6900.0],["2009-08-24",4.1166,4.2538,4.1166,4.17,30300.0],["2009-08-25",4.3377,4.3377,4.1166,4.1242,10500.0],["2009-08-26",4.1166,4.1624,3.926,4.1547,17400.0],["2009-08-27",4.1929,4.3377,4.0937,4.0937,6200.0],["2009-08-28",4.2005,4.818,4.2005,4.757,32800.0],["2009-08-31",4.9323,4.9552,4.1929,4.4597,97300.0],["2009-09-01",4.818,4.9552,4.4673,4.5359,54900.0],["2009-09-02",4.4292,4.5359,4.048,4.1624,32500.0],["2009-09-03",4.1319,4.7875,4.1319,4.6426,16400.0],["2009-09-04",4.4139,4.7036,4.1166,4.4216,31600.0],["2009-09-08",4.5435,4.6579,4.231,4.3453,37700.0],["2009-09-09",4.3148,4.5283,4.1929,4.5283,26300.0],["2009-09-10",4.4902,4.4902,4.2462,4.3911,8200.0],["2009-09-11",4.3529,4.4292,4.2691,4.2996,15200.0],["2009-09-14",4.3377,4.3377,4.1242,4.2157,21300.0],["2009-09-15",4.1929,4.3148,4.1929,4.2691,7800.0],["2009-09-16",4.2996,4.452,4.2996,4.3606,12600.0],["2009-09-17",4.3834,4.5283,4.3834,4.5207,10400.0],["2009-09-18",4.4368,4.4825,4.2462,4.3377,38000.0],["2009-09-21",4.3301,4.3911,4.2005,4.292,10000.0],["2009-09-22",4.2767,4.3224,4.2081,4.2691,22000.0],["2009-09-23",4.292,4.4597,4.2386,4.4597,15000.0],["2009-09-24",4.4444,4.574,4.3224,4.4216,24500.0],["2009-09-25",4.3758,4.4978,4.3148,4.4902,8100.0],["2009-09-28",4.4444,4.5359,4.4292,4.4444,11200.0],["2009-09-29",4.4978,4.574,4.4292,4.574,12600.0],["2009-09-30",4.5054,4.5588,4.2462,4.2462,11500.0],["2009-10-01",4.3072,4.5283,4.3072,4.4139,7200.0],["2009-10-02",4.4292,4.513,4.3834,4.3834,2600.0],["2009-10-05",4.3606,4.4978,4.2767,4.4978,14300.0],["2009-10-06",4.4368,4.574,4.3072,4.574,19700.0],["2009-10-07",4.4825,4.574,4.4597,4.5359,6500.0],["2009-10-08",4.5435,4.5435,4.4444,4.4673,4400.0],["2009-10-09",4.4368,4.4368,4.2386,4.2843,19200.0],["2009-10-12",4.292,4.4216,4.2691,4.2996,5700.0],["2009-10-13",4.2996,4.3453,4.2996,4.2996,900.0],["2009-10-14",4.231,4.3453,4.231,4.292,4200.0],["2009-10-15",4.3453,4.3453,4.3377,4.3453,2500.0],["2009-10-16",4.3148,4.3911,4.3148,4.3834,3200.0],["2009-10-19",4.4673,4.4673,4.3072,4.3072,4100.0],["2009-10-20",4.3072,4.4139,4.3072,4.3072,400.0],["2009-10-21",4.4139,4.4825,4.3529,4.3911,9400.0],["2009-10-22",4.3911,4.4216,4.3072,4.4063,5500.0],["2009-10-23",4.4216,4.5207,4.4216,4.4216,5300.0],["2009-10-26",4.4597,4.4597,4.1166,4.231,18200.0],["2009-10-27",4.0251,4.2386,3.339,4.1166,13800.0],["2009-10-28",4.1471,4.1471,4.1166,4.1166,5300.0],["2009-10-29",4.1166,4.1547,4.0861,4.0861,11300.0],["2009-10-30",4.2005,4.4139,4.0861,4.3834,42300.0],["2009-11-02",4.4597,4.7265,4.4292,4.5893,29100.0],["2009-11-03",4.6807,4.6807,4.6426,4.6731,3600.0],["2009-11-04",4.6731,4.6807,4.452,4.574,2600.0],["2009-11-05",4.6655,4.6655,4.4978,4.5588,3100.0],["2009-11-06",4.3911,4.4825,4.2386,4.4749,8400.0],["2009-11-09",4.6731,4.696,4.5435,4.6503,35400.0],["2009-11-10",4.6807,4.7112,4.5893,4.635,15800.0],["2009-11-11",4.5435,4.5816,4.4673,4.574,10100.0],["2009-11-12",4.5969,4.6579,4.5511,4.574,4000.0],["2009-11-13",4.6045,4.635,4.452,4.5435,700.0],["2009-11-16",4.4749,4.5511,4.4597,4.5511,2200.0],["2009-11-17",4.5893,4.7036,4.5511,4.574,3000.0],["2009-11-18",4.5435,4.5511,4.5054,4.5511,6800.0],["2009-11-19",4.5512,4.6198,4.3606,4.4063,4400.0],["2009-11-20",4.5283,4.5435,4.3301,4.4825,5000.0],["2009-11-23",4.5054,4.6274,4.5054,4.5054,2500.0],["2009-11-24",4.5207,4.5969,4.4673,4.5511,9500.0],["2009-11-25",4.5893,4.7036,4.5893,4.7036,6100.0],["2009-11-27",4.7112,4.7112,4.6807,4.6807,2800.0],["2009-11-30",4.7265,4.9857,4.7036,4.8027,17800.0],["2009-12-01",4.757,5.222,4.757,5.161,32600.0],["2009-12-02",5.5041,6.1902,5.5041,5.7556,96100.0],["2009-12-03",6.2435,6.2435,5.5117,5.6642,33300.0],["2009-12-04",5.809,6.0987,5.7099,5.7556,23900.0],["2009-12-07",6.0911,6.7848,6.0834,6.6628,140100.0],["2009-12-08",6.7467,6.8382,6.5942,6.7924,54900.0],["2009-12-09",6.8534,6.9983,6.4113,6.5485,44900.0],["2009-12-10",6.5104,6.5104,6.2283,6.2512,33500.0],["2009-12-11",6.2435,6.3426,6.0987,6.1521,36400.0],["2009-12-14",6.1749,6.8763,6.1749,6.8763,37300.0],["2009-12-15",6.8153,6.8991,6.4875,6.7848,35700.0],["2009-12-16",6.8991,6.9068,6.6933,6.8687,20700.0],["2009-12-17",6.8763,7.0135,6.6704,6.7619,16300.0],["2009-12-18",6.5713,6.8687,6.1749,6.4417,40400.0],["2009-12-21",6.4113,7.0135,6.4113,6.7848,40000.0],["2009-12-22",6.8,6.8991,6.6704,6.7619,47500.0],["2009-12-23",6.7924,7.0135,6.7314,6.8077,58100.0],["2009-12-24",6.7924,7.0135,6.7695,6.8839,29200.0],["2009-12-28",7.0516,7.3642,6.9678,7.3108,147800.0],["2009-12-29",7.4557,7.5776,7.3184,7.4709,55600.0],["2009-12-30",7.4633,7.5014,7.2498,7.5014,42100.0],["2009-12-31",7.5319,7.6081,7.4709,7.6081,36800.0],["2010-01-04",7.814,8.4619,7.6691,8.1723,128500.0],["2010-01-05",8.2104,8.6144,8.2104,8.5763,116500.0],["2010-01-06",8.6906,8.6906,8.3857,8.5305,83200.0],["2010-01-07",8.6144,8.6373,8.279,8.4391,37900.0],["2010-01-08",8.5229,8.6297,8.401,8.6068,31400.0],["2010-01-11",8.6068,9.2929,8.5534,9.2929,140400.0],["2010-01-12",9.3234,9.3539,8.6144,8.8812,119400.0],["2010-01-13",9.1404,9.3767,8.5915,9.3158,223300.0],["2010-01-14",9.4377,9.7198,9.1175,9.4149,132900.0],["2010-01-15",9.5292,9.5292,8.8355,8.9575,63000.0],["2010-01-19",8.9117,9.3996,8.9117,9.0718,230300.0],["2010-01-20",9.1252,9.2624,8.7669,9.1709,82500.0],["2010-01-21",9.2167,9.5216,8.622,8.7211,107600.0],["2010-01-22",8.8126,8.8965,8.3857,8.6525,80100.0],["2010-01-25",8.8126,9.148,8.7211,8.7669,109600.0],["2010-01-26",8.9346,9.2624,8.7669,9.1328,88000.0],["2010-01-27",9.0032,9.6817,9.0032,9.2014,123600.0],["2010-01-28",9.3767,9.514,9.1633,9.4301,81900.0],["2010-01-29",9.4835,10.0628,9.4835,9.918,210400.0],["2010-02-01",10.0857,10.101,9.9256,9.9485,186900.0],["2010-02-02",10.101,10.2915,9.9561,10.04,202400.0],["2010-02-03",10.1696,10.2077,10.0933,10.1162,151200.0],["2010-02-04",10.2001,10.2458,10.0476,10.1848,124300.0],["2010-02-05",10.2382,10.2382,8.0884,8.5992,484400.0],["2010-02-08",8.7669,9.4911,8.6906,9.4301,194000.0],["2010-02-09",9.7122,10.0171,8.9651,9.27,173000.0],["2010-02-10",9.3005,9.7503,9.2776,9.6283,127800.0],["2010-02-11",9.8036,10.1086,9.7198,9.9637,182300.0],["2010-02-12",10.04,10.6346,9.5826,10.0628,324900.0],["2010-02-16",10.4593,11.1911,10.4516,11.1911,405800.0],["2010-02-17",11.4808,12.2584,11.4808,11.8162,525400.0],["2010-02-18",11.9992,12.3575,11.9229,12.1974,621200.0],["2010-02-19",12.2889,12.67,12.1974,12.2812,471000.0],["2010-02-22",12.5709,12.9978,12.5252,12.9445,579000.0],["2010-02-23",12.8378,12.9292,12.3499,12.5023,391200.0],["2010-02-24",12.0678,12.0678,9.8341,9.8875,1468800.0],["2010-02-25",9.6664,10.5812,9.392,10.4669,567400.0],["2010-02-26",9.9104,10.3678,9.8341,9.9256,403200.0],["2010-03-01",10.1315,10.6194,9.5749,10.6117,515100.0],["2010-03-02",10.2915,10.6956,9.9256,10.4059,561000.0],["2010-03-03",10.383,10.5812,10.1315,10.383,323300.0],["2010-03-04",10.3144,10.3144,9.796,9.8799,433400.0],["2010-03-05",9.9028,9.9866,9.5826,9.7122,348800.0],["2010-03-08",9.7503,9.9028,9.5597,9.8265,218000.0],["2010-03-09",9.8646,9.8646,9.3462,9.5216,270300.0],["2010-03-10",9.4987,9.4987,9.0108,9.1785,321900.0],["2010-03-11",9.2014,9.2243,8.8812,9.1938,193900.0],["2010-03-12",9.3844,9.4682,9.0718,9.148,182800.0],["2010-03-15",8.9956,9.1557,8.927,8.9651,193800.0],["2010-03-16",8.9422,9.148,8.7669,9.1328,226000.0],["2010-03-17",9.2243,9.2929,8.9193,8.9422,104400.0],["2010-03-18",8.8736,8.9575,8.805,8.9498,94800.0],["2010-03-19",8.8888,9.0032,8.7211,8.8888,158400.0],["2010-03-22",8.7745,8.8202,8.6144,8.7516,121000.0],["2010-03-23",8.561,8.9422,8.561,8.8965,60000.0],["2010-03-24",8.7059,8.9193,8.6678,8.9193,87400.0],["2010-03-25",9.0642,9.0642,8.8202,8.927,88300.0],["2010-03-26",9.0108,9.0108,8.7821,8.9193,82700.0],["2010-03-29",8.8965,9.0794,8.8584,9.0566,166200.0],["2010-03-30",8.9193,9.2167,8.9193,9.1709,221000.0],["2010-03-31",9.2014,9.3081,8.9956,9.1404,78100.0],["2010-04-01",9.0489,9.1709,8.7897,8.9117,144700.0],["2010-04-05",8.8431,9.5292,8.8431,9.5063,151500.0],["2010-04-06",9.5597,9.7198,9.5216,9.6741,115000.0],["2010-04-07",9.7122,9.8036,9.6207,9.7122,66200.0],["2010-04-08",9.6436,9.6664,9.2776,9.3691,78800.0],["2010-04-09",9.392,9.6436,9.2395,9.6054,56800.0],["2010-04-12",9.5368,9.8494,9.3996,9.5826,91900.0],["2010-04-13",9.4606,9.6436,9.2624,9.4301,53800.0],["2010-04-14",9.3158,9.4072,9.148,9.2471,65600.0],["2010-04-15",9.0947,9.1709,8.7669,8.9193,133900.0],["2010-04-16",8.9193,9.0642,8.7059,8.7897,58700.0],["2010-04-19",8.7897,8.7897,8.3857,8.5001,83300.0],["2010-04-20",8.6373,8.6373,8.4162,8.4848,79700.0],["2010-04-21",8.5915,8.622,8.4086,8.5763,115000.0],["2010-04-22",8.5687,9.0718,8.561,9.0566,86800.0],["2010-04-23",9.1328,9.3844,8.9422,9.2471,103500.0],["2010-04-26",9.331,9.6207,9.2624,9.4758,95600.0],["2010-04-27",9.4987,9.5368,9.0794,9.1099,88800.0],["2010-04-28",9.1175,9.2853,9.1175,9.1252,92200.0],["2010-04-29",9.3158,9.3158,8.927,9.1252,76900.0],["2010-04-30",9.2014,9.2395,9.0032,9.1023,153400.0],["2010-05-03",9.0947,9.4606,9.0947,9.2548,77500.0],["2010-05-04",9.6817,9.9104,9.4149,9.7884,124700.0],["2010-05-05",9.7579,9.9028,9.6054,9.8646,117500.0],["2010-05-06",9.8646,10.1315,5.0009,9.8265,330800.0],["2010-05-07",9.7122,9.9485,8.7897,8.9498,231500.0],["2010-05-10",9.1709,9.5521,9.1709,9.4454,89800.0],["2010-05-11",9.2014,9.7579,9.2014,9.7274,115700.0],["2010-05-12",9.7579,10.3068,9.7503,10.2611,137100.0],["2010-05-13",10.3144,10.6727,10.2611,10.6727,132200.0],["2010-05-14",10.6575,10.6575,10.0095,10.2001,65500.0],["2010-05-17",10.101,10.2077,9.5521,9.9561,55800.0],["2010-05-18",9.9942,10.3906,9.9942,10.0552,81700.0],["2010-05-19",10.162,10.749,10.162,10.5736,126600.0],["2010-05-20",10.5279,10.5279,9.6283,9.8265,133800.0],["2010-05-21",9.857,10.1467,9.7808,10.04,57100.0],["2010-05-24",10.0705,10.1467,9.8113,10.0171,49000.0],["2010-05-25",9.8341,9.8875,9.5063,9.7884,106900.0],["2010-05-26",9.8341,10.2001,9.5673,9.6207,90600.0],["2010-05-27",9.5597,10.04,9.5597,9.9028,39800.0],["2010-05-28",9.979,10.0171,9.6664,9.9866,76800.0],["2010-06-01",9.9485,10.1162,9.6817,9.7045,139100.0],["2010-06-02",9.6436,9.8723,9.4606,9.8646,34700.0],["2010-06-03",9.7655,9.857,9.5445,9.7655,52600.0],["2010-06-04",9.4987,9.7503,9.27,9.4301,68200.0],["2010-06-07",9.5673,9.6893,8.4848,8.5077,108100.0],["2010-06-08",8.4924,8.7288,8.2256,8.3095,104900.0],["2010-06-09",8.4314,8.7288,8.3857,8.4238,74200.0],["2010-06-10",8.5839,8.7821,8.3705,8.7211,78700.0],["2010-06-11",8.7135,9.3386,8.6449,9.1404,89600.0],["2010-06-14",9.2014,9.4758,9.0566,9.1099,119800.0],["2010-06-15",9.1023,9.4911,9.1023,9.453,126800.0],["2010-06-16",9.6359,10.0171,9.4377,9.8646,162200.0],["2010-06-17",10.2153,10.383,9.1709,9.8418,176700.0],["2010-06-18",9.9104,10.1848,9.7274,9.857,89400.0],["2010-06-21",9.8799,9.8799,9.2319,9.331,89500.0],["2010-06-22",9.3386,9.5673,9.2319,9.27,55300.0],["2010-06-23",9.2853,9.4682,8.9956,9.2014,85500.0],["2010-06-24",9.2776,9.5292,8.9346,9.4149,96200.0],["2010-06-25",9.5292,9.5292,9.0261,9.3615,868700.0],["2010-06-28",9.392,9.4606,9.1709,9.2166,130900.0],["2010-06-29",9.1557,9.209,8.5382,8.6068,148500.0],["2010-06-30",8.622,8.744,8.3247,8.3552,109200.0],["2010-07-01",8.4162,8.7211,8.279,8.6525,136300.0],["2010-07-02",8.6678,8.7821,8.3933,8.5077,90400.0],["2010-07-06",8.5763,8.7059,8.3171,8.3323,190900.0],["2010-07-07",8.34,8.5458,8.2942,8.5305,66200.0],["2010-07-08",8.5687,8.7135,8.4543,8.6754,60200.0],["2010-07-09",8.7135,9.0718,8.6297,9.0337,71300.0],["2010-07-12",9.0642,9.1785,8.7059,8.7211,88000.0],["2010-07-13",8.8355,9.148,8.7211,9.1328,123700.0],["2010-07-14",9.1404,9.1557,9.0032,9.1557,50100.0],["2010-07-15",9.1862,9.209,8.7745,8.8812,81000.0],["2010-07-16",8.8431,8.9956,8.4162,8.4848,87600.0],["2010-07-19",8.5382,8.5915,8.2027,8.2256,85800.0],["2010-07-20",8.1189,8.5001,8.0274,8.4848,82200.0],["2010-07-21",8.5077,8.5077,8.1875,8.2332,100800.0],["2010-07-22",8.3857,8.4696,8.279,8.4543,64800.0],["2010-07-23",8.4543,8.5382,8.2942,8.5305,48800.0],["2010-07-26",8.561,8.5915,8.2409,8.4162,82900.0],["2010-07-27",8.4696,8.5001,8.2256,8.4162,68300.0],["2010-07-28",8.3857,8.4162,8.0808,8.0884,67600.0],["2010-07-29",8.157,8.2104,7.8216,7.9588,50700.0],["2010-07-30",7.7835,8.1265,7.7835,7.9435,45500.0],["2010-08-02",8.0808,8.3705,8.0122,8.3552,68400.0],["2010-08-03",8.3095,8.5077,8.1951,8.401,59300.0],["2010-08-04",8.3933,8.4772,8.0808,8.4391,102300.0],["2010-08-05",8.3705,8.4848,8.2409,8.4314,34400.0],["2010-08-06",8.2637,8.4467,8.2485,8.4162,51800.0],["2010-08-09",8.5458,8.8355,8.4696,8.8202,56400.0],["2010-08-10",8.7516,8.8126,8.5687,8.6297,60100.0],["2010-08-11",8.4772,8.4772,8.1723,8.2027,66300.0],["2010-08-12",7.9664,8.3476,7.9131,8.3171,60200.0],["2010-08-13",8.2714,8.34,7.9664,8.0122,36400.0],["2010-08-16",7.9664,8.157,7.9664,8.1113,29300.0],["2010-08-17",8.1951,8.7745,8.1723,8.6906,78600.0],["2010-08-18",8.7745,8.7974,8.4848,8.6754,69800.0],["2010-08-19",8.6906,8.6906,8.0808,8.0808,70800.0],["2010-08-20",8.0274,8.1494,7.9664,8.1113,32000.0],["2010-08-23",8.0427,8.0731,7.6844,7.6844,155700.0],["2010-08-24",7.6996,7.7072,7.2498,7.3184,78500.0],["2010-08-25",7.2498,7.2803,7.0211,7.0974,117200.0],["2010-08-26",7.105,7.2346,7.0592,7.105,78300.0],["2010-08-27",7.105,7.2193,7.0364,7.1583,105400.0],["2010-08-30",7.1507,7.4938,7.0821,7.2041,57500.0],["2010-08-31",7.1812,7.2346,7.0211,7.0669,55900.0],["2010-09-01",7.1126,7.4175,6.7924,6.9068,208500.0],["2010-09-02",6.9068,7.1431,6.8458,6.9296,56900.0],["2010-09-03",7.0059,7.0287,6.8229,7.0287,80300.0],["2010-09-07",7.0287,7.0287,6.8,6.9449,74300.0],["2010-09-08",6.9373,7.044,6.8991,6.9144,34300.0],["2010-09-09",7.0135,7.0135,6.8915,6.9449,62500.0],["2010-09-10",6.983,7.0287,6.8077,6.861,53500.0],["2010-09-13",6.8915,6.9754,6.8,6.9068,118200.0],["2010-09-14",6.861,6.9906,6.8,6.9525,68900.0],["2010-09-15",6.9068,6.9525,6.7543,6.9449,87400.0],["2010-09-16",6.9449,7.044,6.9296,6.983,55000.0],["2010-09-17",7.044,7.1278,6.9983,7.105,61400.0],["2010-09-20",7.1583,7.1583,6.8839,6.9983,173200.0],["2010-09-21",6.9754,7.1279,6.861,7.0364,60400.0],["2010-09-22",7.0135,7.1736,6.9983,7.0669,51600.0],["2010-09-23",7.0516,7.2727,7.0516,7.227,51100.0],["2010-09-24",7.3032,7.5014,7.1583,7.4938,45600.0],["2010-09-27",7.5166,7.6234,7.4709,7.5471,53400.0],["2010-09-28",7.5395,7.5776,7.3947,7.448,78200.0],["2010-09-29",7.3947,7.5243,7.3947,7.448,56200.0],["2010-09-30",7.509,7.509,7.4328,7.4709,74600.0],["2010-10-01",7.5014,7.6386,7.4175,7.6386,57100.0],["2010-10-04",7.6386,7.6767,7.2041,7.2422,75200.0],["2010-10-05",7.2117,7.6234,7.2117,7.5853,76300.0],["2010-10-06",7.5395,7.6157,7.4557,7.57,45200.0],["2010-10-07",7.5929,7.7911,7.5471,7.7225,21100.0],["2010-10-08",7.7835,7.9664,7.57,7.9512,30700.0],["2010-10-11",7.9054,7.9893,7.7758,7.8597,27600.0],["2010-10-12",7.8063,8.0045,7.7148,7.9817,23100.0],["2010-10-13",7.9893,8.0122,7.8749,7.9435,30600.0],["2010-10-14",7.9435,8.0045,7.8292,7.8902,60400.0],["2010-10-15",7.9817,8.0579,7.6996,7.8826,74300.0],["2010-10-18",7.8826,8.0731,7.7377,8.0731,41100.0],["2010-10-19",8.0045,8.1799,7.7453,7.8444,49100.0],["2010-10-20",7.8978,8.1189,7.8978,8.0579,26000.0],["2010-10-21",8.1265,8.1951,7.6844,7.814,42000.0],["2010-10-22",7.8292,7.8292,7.6539,7.7301,60000.0],["2010-10-25",7.8063,7.974,7.7758,7.9207,26500.0],["2010-10-26",7.8521,8.218,7.753,7.974,123300.0],["2010-10-27",7.8978,7.8978,7.7072,7.8292,31500.0],["2010-10-28",7.8902,8.1189,7.814,8.096,24600.0],["2010-10-29",8.0503,8.0503,7.6996,7.7301,23400.0],["2010-11-01",7.8216,7.8216,7.5471,7.6234,31600.0],["2010-11-02",7.6691,7.9283,7.57,7.9207,22100.0],["2010-11-03",7.8978,8.2714,7.8597,8.2714,34700.0],["2010-11-04",8.4162,8.6983,8.34,8.6983,49800.0],["2010-11-05",8.6678,8.7135,8.5077,8.6373,31300.0],["2010-11-08",8.6373,8.7059,8.4848,8.5458,19100.0],["2010-11-09",8.5305,8.6373,8.2332,8.2714,15700.0],["2010-11-10",8.2637,8.3247,8.157,8.3247,35500.0],["2010-11-11",8.218,8.2332,8.0884,8.1189,15600.0],["2010-11-12",8.0122,8.0731,7.8063,7.8063,18700.0],["2010-11-15",7.8597,7.9436,7.7911,7.8597,17900.0],["2010-11-16",7.7911,7.8597,7.6844,7.7301,33200.0],["2010-11-17",7.7148,7.8216,7.6234,7.6767,23500.0],["2010-11-18",7.7835,7.7835,7.6844,7.7835,23200.0],["2010-11-19",7.7758,8.0045,7.6386,8.0045,26400.0],["2010-11-22",7.9969,7.9969,7.6386,7.8978,22800.0],["2010-11-23",7.8063,8.0579,7.7301,7.8978,34000.0],["2010-11-24",7.9359,8.0655,7.8673,8.0655,16400.0],["2010-11-26",7.974,7.974,7.6844,7.8749,13500.0],["2010-11-29",7.8521,8.1189,7.8521,8.0427,25200.0],["2010-11-30",7.9893,8.1036,7.6081,7.8521,120200.0],["2010-12-01",8.0579,8.0579,7.8063,7.9207,31200.0],["2010-12-02",7.8978,7.9969,7.7758,7.8521,18400.0],["2010-12-03",7.7758,7.9664,7.7758,7.9054,12000.0],["2010-12-06",7.8597,7.9969,7.8063,7.9512,23700.0],["2010-12-07",8.0655,8.1036,7.8368,8.0731,66500.0],["2010-12-08",8.0579,8.1418,8.0427,8.0731,7200.0],["2010-12-09",8.1799,8.1799,8.0427,8.1341,21800.0],["2010-12-10",8.1113,8.279,8.0808,8.2561,16900.0],["2010-12-13",8.2409,8.3247,8.2409,8.2561,22100.0],["2010-12-14",8.2485,8.2561,8.0579,8.1723,32300.0],["2010-12-15",8.1341,8.1951,8.0274,8.0427,21400.0],["2010-12-16",8.0274,8.1189,7.8978,8.1189,22300.0],["2010-12-17",8.1189,8.2256,8.0427,8.218,57100.0],["2010-12-20",8.2256,8.2637,8.1723,8.1875,18600.0],["2010-12-21",8.3095,8.3095,8.1341,8.1723,23200.0],["2010-12-22",8.218,8.2332,7.9283,8.2104,29200.0],["2010-12-23",8.1875,8.3095,8.1341,8.1799,32900.0],["2010-12-27",8.1265,8.157,8.0655,8.1418,14600.0],["2010-12-28",8.1189,8.2256,8.0808,8.157,21400.0],["2010-12-29",8.1418,8.1494,8.0198,8.0503,18000.0],["2010-12-30",8.0274,8.1646,7.9893,7.9893,20800.0],["2010-12-31",7.974,8.0731,7.8368,7.8978,16100.0],["2011-01-03",7.8216,8.0427,7.7758,7.8902,82100.0],["2011-01-04",7.9207,7.9207,7.6767,7.7911,65700.0],["2011-01-05",7.7453,7.9131,7.692,7.8826,20500.0],["2011-01-06",7.8826,7.9969,7.7758,7.8673,16700.0],["2011-01-07",7.8521,7.9283,7.7758,7.8749,17300.0],["2011-01-10",7.8521,7.8673,7.7758,7.8216,19900.0],["2011-01-11",7.8749,8.1036,7.7987,7.8521,37300.0],["2011-01-12",7.8902,8.0045,7.8521,7.9969,17300.0],["2011-01-13",7.9588,8.2027,7.8749,8.1799,24600.0],["2011-01-14",8.157,8.1875,8.1189,8.1875,24700.0],["2011-01-18",8.1036,8.2332,8.0503,8.096,23300.0],["2011-01-19",8.0579,8.0579,7.7148,7.7377,26100.0],["2011-01-20",7.7072,7.753,7.5548,7.6234,45700.0],["2011-01-21",7.7072,7.7148,7.6081,7.6157,29500.0],["2011-01-24",7.6386,7.7072,7.6234,7.6386,11600.0],["2011-01-25",7.6234,7.7682,7.2727,7.7301,61800.0],["2011-01-26",7.7148,7.8368,7.6157,7.7987,35100.0],["2011-01-27",7.753,7.753,7.6386,7.6767,20400.0],["2011-01-28",7.6386,7.6767,7.448,7.4633,40400.0],["2011-01-31",7.5243,7.7148,7.3794,7.6157,43900.0],["2011-02-01",7.6386,7.6996,7.6386,7.6767,16200.0],["2011-02-02",7.6234,7.6996,7.6234,7.6462,14600.0],["2011-02-03",7.6081,7.6844,7.5853,7.631,7200.0],["2011-02-04",7.6081,7.6234,7.4938,7.5548,16700.0],["2011-02-07",7.5319,7.6996,7.5319,7.6386,15200.0],["2011-02-08",7.6005,7.6386,7.5243,7.631,6200.0],["2011-02-09",7.57,7.6615,7.57,7.6234,6900.0],["2011-02-10",7.5395,7.6386,7.5395,7.6005,18700.0],["2011-02-11",7.5395,7.6539,7.5243,7.6539,15800.0],["2011-02-14",7.631,7.6691,7.6081,7.631,24900.0],["2011-02-15",7.5776,7.6539,7.4023,7.5243,23100.0],["2011-02-16",7.5166,7.5853,7.4785,7.5471,9700.0],["2011-02-17",7.5471,7.5471,7.4175,7.4938,33100.0],["2011-02-18",7.5319,7.7911,7.5319,7.753,27500.0],["2011-02-22",7.6157,7.7148,7.6157,7.6539,12400.0],["2011-02-23",7.6691,7.7072,7.6157,7.6462,9400.0],["2011-02-24",7.6234,7.6462,7.3108,7.5243,40600.0],["2011-02-25",7.5243,7.6157,7.4633,7.5853,13300.0],["2011-02-28",7.6005,7.6844,7.6005,7.6615,7100.0],["2011-03-01",7.6462,7.6844,7.3794,7.4557,22400.0],["2011-03-02",7.4861,7.4861,7.3032,7.4175,22200.0],["2011-03-03",7.4785,7.7606,7.448,7.7606,16700.0],["2011-03-04",7.7377,7.753,7.5929,7.6234,14200.0],["2011-03-07",7.6539,7.6539,7.4861,7.5776,23100.0],["2011-03-08",7.5471,7.7301,7.5319,7.7148,13500.0],["2011-03-09",7.6691,7.7301,7.5548,7.57,22200.0],["2011-03-10",7.4709,7.57,7.2956,7.4252,36500.0],["2011-03-11",7.3337,7.448,7.3108,7.3642,28600.0],["2011-03-14",7.2803,7.387,7.1812,7.2574,28700.0],["2011-03-15",7.0745,7.166,6.8915,6.983,41000.0],["2011-03-16",6.9296,7.0745,6.7086,6.9525,56200.0],["2011-03-17",7.0974,7.0974,6.5942,6.6552,39300.0],["2011-03-18",6.6628,6.9068,6.5866,6.6628,73800.0],["2011-03-21",6.7314,6.861,6.4265,6.861,39800.0],["2011-03-22",6.8382,7.4099,6.6095,7.3947,39300.0],["2011-03-23",7.3489,7.4175,6.9601,7.3947,66700.0],["2011-03-24",7.4099,7.4099,7.1736,7.1965,21100.0],["2011-03-25",7.2041,7.2193,7.1507,7.1812,21300.0],["2011-03-28",7.2193,7.2193,7.0364,7.0669,13800.0],["2011-03-29",7.0669,7.1278,6.9373,7.1278,23300.0],["2011-03-30",7.1202,7.166,6.9678,7.1583,24600.0],["2011-03-31",7.1126,7.1736,7.0059,7.0745,31300.0],["2011-04-01",7.1431,7.2422,7.1431,7.2117,8300.0],["2011-04-04",7.2574,7.2574,7.1583,7.2498,10800.0],["2011-04-05",7.2117,7.2727,7.1812,7.2498,14000.0],["2011-04-06",7.2498,7.4785,7.1812,7.3718,33500.0],["2011-04-07",7.4175,7.4175,7.2041,7.2346,26300.0],["2011-04-08",7.3184,7.3184,7.1355,7.1355,34500.0],["2011-04-11",7.1126,7.1126,6.9601,7.0059,33900.0],["2011-04-12",6.9449,6.9754,6.7467,6.8,49900.0],["2011-04-13",6.8305,6.9678,6.7543,6.8458,41800.0],["2011-04-14",6.7848,6.8839,6.7314,6.8763,40100.0],["2011-04-15",6.861,6.922,6.7848,6.922,26900.0],["2011-04-18",6.8229,6.861,6.7467,6.8077,18100.0],["2011-04-19",6.8077,6.8382,6.6323,6.6628,44600.0],["2011-04-20",6.7924,6.7924,6.6933,6.7391,14200.0],["2011-04-21",6.7467,6.7467,6.6781,6.7162,13600.0],["2011-04-25",6.7391,6.8991,6.6933,6.8839,16100.0],["2011-04-26",6.8839,6.9678,6.8077,6.9068,23200.0],["2011-04-27",6.8915,7.0745,6.8229,7.0364,36900.0],["2011-04-28",6.9983,7.1965,6.9449,7.1355,47500.0],["2011-04-29",7.2422,7.7148,7.1965,7.6844,116000.0],["2011-05-02",7.6996,7.6996,7.4938,7.6234,26000.0],["2011-05-03",7.6005,7.6386,7.4938,7.509,16000.0],["2011-05-04",7.509,7.753,7.3184,7.3184,46000.0],["2011-05-05",7.2879,7.3794,7.1431,7.227,38300.0],["2011-05-06",7.2574,7.3718,7.227,7.2346,19400.0],["2011-05-09",7.2574,7.2956,7.1736,7.2956,36000.0],["2011-05-10",7.2879,7.4938,7.2803,7.4938,20600.0],["2011-05-11",7.448,7.4557,7.3565,7.3642,8800.0],["2011-05-12",7.3489,7.6081,7.2727,7.6081,19000.0],["2011-05-13",7.5929,7.631,7.448,7.4709,32900.0],["2011-05-16",7.4404,7.4938,7.0287,7.1278,26800.0],["2011-05-17",7.0897,7.0897,6.7924,6.8991,29000.0],["2011-05-18",6.9068,6.9068,6.6781,6.8915,34600.0],["2011-05-19",6.922,6.9754,6.7086,6.8687,72100.0],["2011-05-20",6.8305,7.0059,6.7848,6.9449,51700.0],["2011-05-23",6.8229,6.9373,6.8229,6.8839,30600.0],["2011-05-24",6.9525,6.9525,6.6781,6.7162,80100.0],["2011-05-25",6.7162,6.9525,6.7162,6.8839,18000.0],["2011-05-26",6.8534,6.861,6.6704,6.7391,79300.0],["2011-05-27",6.7619,6.7772,6.6704,6.6781,23800.0],["2011-05-31",6.7543,6.8153,6.6781,6.8,52700.0],["2011-06-01",6.7848,6.8305,6.5637,6.5713,43900.0],["2011-06-02",6.5561,6.5561,6.3503,6.3655,46700.0],["2011-06-03",6.274,6.396,6.1597,6.1902,48500.0],["2011-06-06",6.1902,6.2588,6.0911,6.0911,46300.0],["2011-06-07",6.1292,6.1978,6.0225,6.0301,25700.0],["2011-06-08",5.992,6.0682,5.9462,6.0225,43800.0],["2011-06-09",6.0377,6.0377,5.8166,5.8776,48400.0],["2011-06-10",5.8166,5.9615,5.748,5.8471,80900.0],["2011-06-13",5.8852,5.8852,5.5651,5.626,82800.0],["2011-06-14",5.6947,5.8471,5.5879,5.7938,76400.0],["2011-06-15",5.748,5.8852,5.6565,5.6642,65800.0],["2011-06-16",5.6794,5.9615,5.6413,5.8547,71400.0],["2011-06-17",6.1978,6.6018,6.1673,6.5104,160500.0],["2011-06-20",6.5104,6.6247,6.274,6.2893,55000.0],["2011-06-21",6.3655,6.5256,6.2283,6.3198,81300.0],["2011-06-22",6.3198,6.3426,6.0911,6.1444,83200.0],["2011-06-23",6.053,6.213,5.9843,6.1597,74500.0],["2011-06-24",6.1521,6.5942,6.1063,6.4417,860900.0],["2011-06-27",6.4951,7.3718,6.4951,7.2041,162600.0],["2011-06-28",7.2117,7.5471,7.1965,7.4785,98400.0],["2011-06-29",7.4938,7.4938,7.0287,7.0974,76300.0],["2011-06-30",7.1507,7.4557,7.1507,7.1583,51000.0],["2011-07-01",7.166,7.6157,7.1202,7.5319,54500.0],["2011-07-05",7.6005,7.6234,7.4938,7.6081,38900.0],["2011-07-06",7.5624,7.5624,7.3413,7.3947,26200.0],["2011-07-07",7.5624,7.8292,7.5395,7.7758,52000.0],["2011-07-08",7.6234,7.7148,7.4633,7.6462,52800.0],["2011-07-11",7.509,7.509,7.1202,7.1202,60500.0],["2011-07-12",7.1126,7.3642,7.1126,7.3566,26300.0],["2011-07-13",7.4328,7.57,7.3184,7.3947,42900.0],["2011-07-14",7.4175,7.5395,7.2422,7.3337,107500.0],["2011-07-15",7.3794,7.4709,7.2956,7.4099,35000.0],["2011-07-18",7.3413,7.3413,7.044,7.1965,111800.0],["2011-07-19",7.2803,7.3489,7.2422,7.2651,39000.0],["2011-07-20",7.2956,7.4709,7.2269,7.3489,87100.0],["2011-07-21",7.4175,7.9283,7.3947,7.9283,96000.0],["2011-07-22",7.9283,8.157,7.8902,7.9817,115600.0],["2011-07-25",7.8826,8.218,7.7377,7.7682,65300.0],["2011-07-26",7.7911,7.7911,7.4709,7.4785,40400.0],["2011-07-27",7.4328,7.4709,6.8839,7.1431,83900.0],["2011-07-28",7.0821,7.5624,7.0821,7.4938,110200.0],["2011-07-29",7.3413,7.3413,6.5637,6.8,204800.0],["2011-08-01",6.7772,6.9678,6.6704,6.9296,64900.0],["2011-08-02",6.8229,7.2803,6.8229,7.044,75100.0],["2011-08-03",7.1126,7.4023,7.0592,7.3337,64900.0],["2011-08-04",7.2727,7.4328,7.0821,7.0897,70500.0],["2011-08-05",7.1507,7.1888,6.8534,6.9296,63300.0],["2011-08-08",6.6933,6.7467,6.1902,6.1902,34600.0],["2011-08-09",6.3731,6.3731,6.0225,6.3198,52100.0],["2011-08-10",6.0453,6.1978,6.0225,6.0301,25600.0],["2011-08-11",6.0301,6.5027,6.0301,6.4722,19100.0],["2011-08-12",6.5485,6.5637,6.4494,6.5104,20300.0],["2011-08-15",6.5332,6.6476,6.4799,6.6247,25200.0],["2011-08-16",6.518,6.6704,6.4799,6.5942,12000.0],["2011-08-17",6.6704,6.7772,6.6552,6.6704,19600.0],["2011-08-18",6.5408,6.5408,6.0301,6.0453,39100.0],["2011-08-19",6.0148,6.1368,5.992,6.1139,38100.0],["2011-08-22",6.2969,6.2969,5.9234,5.9462,87700.0],["2011-08-23",5.992,6.2054,5.992,6.1216,38200.0],["2011-08-24",6.1597,6.3121,6.1597,6.2893,42900.0],["2011-08-25",6.2893,6.5485,6.274,6.4341,62300.0],["2011-08-26",6.3426,6.457,6.1902,6.4341,12100.0],["2011-08-29",6.4799,6.8305,6.4799,6.7619,27300.0],["2011-08-30",6.5485,6.5637,6.1902,6.4799,41500.0],["2011-08-31",6.4875,6.5866,6.4799,6.5027,19800.0],["2011-09-01",6.5256,6.5256,6.4417,6.5104,16400.0],["2011-09-02",6.4036,6.4875,6.2893,6.4875,16700.0],["2011-09-06",6.3045,6.4875,6.3045,6.3731,18300.0],["2011-09-07",6.5027,6.5942,6.3655,6.4265,38100.0],["2011-09-08",6.3426,6.4417,6.3426,6.4265,8800.0],["2011-09-09",6.3426,6.396,6.0987,6.1368,18400.0],["2011-09-12",6.0301,6.0606,5.931,5.9386,27200.0],["2011-09-13",5.9843,6.0987,5.9005,6.0453,18100.0],["2011-09-14",6.0072,6.3198,6.0072,6.2283,24600.0],["2011-09-15",6.2969,6.2969,6.1444,6.1826,16900.0],["2011-09-16",6.2359,6.3655,6.1444,6.3426,20000.0],["2011-09-19",6.1673,6.3426,6.0377,6.0987,21600.0],["2011-09-20",6.1673,6.2817,5.9234,5.9843,47100.0],["2011-09-21",6.0148,6.1292,5.9843,6.0377,14500.0],["2011-09-22",5.7785,5.87,5.6032,5.7938,24000.0],["2011-09-23",5.7328,5.9386,5.3745,5.9157,15100.0],["2011-09-26",6.0225,6.0225,5.6413,5.9234,7400.0],["2011-09-27",5.9081,6.4036,5.9081,6.213,20900.0],["2011-09-28",6.2664,6.3579,6.1444,6.1826,32300.0],["2011-09-29",6.3274,6.4646,5.9234,6.396,28000.0],["2011-09-30",6.2207,6.579,6.2207,6.4417,8300.0],["2011-10-03",6.3503,6.3808,6.0072,6.0911,12200.0],["2011-10-04",5.992,6.2359,5.9157,6.0987,31200.0],["2011-10-05",6.1292,6.2359,6.053,6.1063,15100.0],["2011-10-06",6.1368,6.4646,6.1368,6.3731,18000.0],["2011-10-07",6.4646,6.4799,6.2893,6.2893,11700.0],["2011-10-10",6.4189,6.6247,6.3731,6.5637,6800.0],["2011-10-11",6.5104,6.8915,6.4036,6.7467,19800.0],["2011-10-12",6.861,6.861,6.5104,6.7086,33000.0],["2011-10-13",6.6704,6.9373,6.5561,6.6171,14400.0],["2011-10-14",6.6476,6.7467,6.6476,6.7467,15800.0],["2011-10-17",6.7086,6.7086,6.6552,6.6552,7500.0],["2011-10-18",6.64,6.6704,6.6323,6.6704,13300.0],["2011-10-19",6.6323,6.7848,6.6171,6.6247,7500.0],["2011-10-20",6.5942,6.64,6.4494,6.4799,15500.0],["2011-10-21",6.4875,6.518,6.2893,6.4417,28800.0],["2011-10-24",6.4799,6.8763,6.4799,6.7695,20100.0],["2011-10-25",6.6781,6.7619,6.5866,6.6552,6800.0],["2011-10-26",6.7619,6.7619,6.6247,6.6323,3100.0],["2011-10-27",6.8305,6.8305,6.5332,6.5332,17000.0],["2011-10-28",6.5713,6.64,6.5713,6.5942,9200.0],["2011-10-31",6.4189,6.6171,6.4189,6.5485,5300.0],["2011-11-01",6.3198,6.4799,6.3121,6.3731,15000.0],["2011-11-02",6.4646,6.5027,6.3121,6.335,14700.0],["2011-11-03",6.3426,6.4799,6.3426,6.4722,3900.0],["2011-11-04",6.4417,6.5408,6.4265,6.4341,7900.0],["2011-11-07",6.3655,6.3884,6.3198,6.3274,8600.0],["2011-11-08",6.4646,6.4646,6.3503,6.3579,9600.0],["2011-11-09",6.2588,6.3655,6.2435,6.3655,5500.0],["2011-11-10",6.4113,6.4113,6.274,6.4113,17300.0],["2011-11-11",6.4113,6.4799,6.396,6.396,4900.0],["2011-11-14",6.4494,6.4722,6.3655,6.3655,9100.0],["2011-11-15",6.3655,6.4417,6.335,6.3503,9600.0],["2011-11-16",6.3121,6.396,6.1368,6.2054,9600.0],["2011-11-17",6.1826,6.2207,6.1292,6.1521,3100.0],["2011-11-18",6.1444,6.1444,6.0072,6.0758,3900.0],["2011-11-21",6.0301,6.0758,5.9691,6.0225,10000.0],["2011-11-22",5.9615,6.0834,5.9615,6.0453,2100.0],["2011-11-23",5.9767,6.0225,5.9157,6.0225,4200.0],["2011-11-25",5.992,5.9996,5.9843,5.9843,1900.0],["2011-11-28",6.1826,6.2893,5.9767,6.0911,12000.0],["2011-11-29",6.0682,6.1063,5.9615,6.0225,21400.0],["2011-11-30",6.4875,6.4875,6.213,6.3045,17500.0],["2011-12-01",6.3198,6.335,6.2664,6.2969,11500.0],["2011-12-02",6.2664,6.3274,6.2588,6.3198,5700.0],["2011-12-05",6.2359,6.3274,6.2359,6.2359,11400.0],["2011-12-06",6.274,6.4189,6.2512,6.3503,6300.0],["2011-12-07",6.2893,6.2893,6.2359,6.2512,2400.0],["2011-12-08",6.2359,6.2435,6.0987,6.0987,8400.0],["2011-12-09",6.1292,6.2283,6.0987,6.1978,15000.0],["2011-12-12",6.0987,6.1749,6.0987,6.1216,4200.0],["2011-12-13",6.1597,6.1597,6.0072,6.0148,18800.0],["2011-12-14",6.0148,6.0148,5.931,5.9691,5300.0],["2011-12-15",6.0377,6.0377,5.8624,5.9234,8800.0],["2011-12-16",5.9691,6.0225,5.8547,5.9691,27700.0],["2011-12-19",6.0301,6.0987,5.9234,5.931,8100.0],["2011-12-20",6.0606,6.1216,5.9767,5.992,6700.0],["2011-12-21",5.9462,5.9615,5.9386,5.9538,9000.0],["2011-12-22",5.992,6.0072,5.8547,5.9005,11500.0],["2011-12-23",5.9234,5.9767,5.8471,5.9767,11400.0],["2011-12-27",5.9005,6.0377,5.9005,6.0225,19400.0],["2011-12-28",5.9843,6.0758,5.8852,6.0682,10600.0],["2011-12-29",6.0911,6.2817,5.9996,6.1597,18800.0],["2011-12-30",6.2054,6.5256,6.1368,6.4951,13800.0],["2012-01-03",6.6704,6.922,6.6476,6.7619,19500.0],["2012-01-04",6.8,6.8534,6.6704,6.7238,8500.0],["2012-01-05",6.7086,6.7543,6.6857,6.7467,3500.0],["2012-01-06",6.7696,6.7696,6.64,6.6704,13300.0],["2012-01-09",6.7924,6.8153,6.6704,6.7009,12100.0],["2012-01-10",6.7162,6.7162,6.4799,6.5866,12100.0],["2012-01-11",6.6018,6.6018,6.4113,6.4646,12200.0],["2012-01-12",6.579,6.579,6.4036,6.5637,9100.0],["2012-01-13",6.6171,6.6628,6.4799,6.5256,8200.0],["2012-01-17",6.6095,6.7086,6.5561,6.6781,21400.0],["2012-01-18",6.6476,6.6933,6.6171,6.6552,10300.0],["2012-01-19",6.64,6.64,6.5561,6.6323,8000.0],["2012-01-20",6.64,6.6476,6.5561,6.6323,15000.0],["2012-01-23",6.5942,6.5942,6.5942,6.5942,2900.0],["2012-01-24",6.6018,6.7772,6.6018,6.7772,7200.0],["2012-01-25",6.7924,6.7924,6.6095,6.7848,7800.0],["2012-01-26",6.8305,6.922,6.7696,6.9144,17200.0],["2012-01-27",6.922,6.9983,6.8991,6.9373,3500.0],["2012-01-30",6.8839,6.9525,6.7391,6.861,7500.0],["2012-01-31",6.9144,6.9982,6.9144,6.9449,800.0],["2012-02-01",6.9982,7.1278,6.9373,6.983,7900.0],["2012-02-02",7.0059,7.0287,7.0059,7.0211,600.0],["2012-02-03",7.0592,7.1888,7.0592,7.0745,4100.0],["2012-02-06",7.0745,7.1355,7.0364,7.1126,4300.0],["2012-02-07",7.0516,7.1431,7.0516,7.105,7100.0],["2012-02-08",7.0745,7.1583,7.0745,7.1507,2000.0],["2012-02-09",7.166,7.4099,7.1431,7.3566,10400.0],["2012-02-10",7.2803,7.4023,7.2803,7.4023,3700.0],["2012-02-13",7.5471,7.5548,6.9754,7.4709,9700.0],["2012-02-14",7.4709,7.4709,7.2727,7.4328,2200.0],["2012-02-15",7.4938,7.4938,7.4175,7.4175,1700.0],["2012-02-16",7.4938,7.5471,7.4557,7.5014,2000.0],["2012-02-17",7.3947,7.4328,7.2879,7.387,9600.0],["2012-02-21",7.3947,7.4709,7.2041,7.3108,13700.0],["2012-02-22",7.2422,7.5395,7.2422,7.5395,8800.0],["2012-02-23",7.4633,7.6081,7.4633,7.6081,7300.0],["2012-02-24",7.6234,7.6996,7.57,7.6539,4300.0],["2012-02-27",7.6615,8.0045,7.6615,7.9817,14600.0],["2012-02-28",7.974,8.0198,7.974,7.9817,9300.0],["2012-02-29",7.9969,8.0426,7.9664,7.9664,3700.0],["2012-03-01",8.0045,8.3857,7.9283,8.2866,23000.0],["2012-03-02",8.279,8.2866,8.096,8.1036,4500.0],["2012-03-05",8.096,8.2866,7.9512,8.0198,20500.0],["2012-03-06",8.0198,8.1036,7.3947,7.5471,40800.0],["2012-03-07",7.57,7.7758,7.57,7.6005,27300.0],["2012-03-08",7.7377,7.7377,6.7848,7.4709,15700.0],["2012-03-09",7.4862,7.6081,7.4862,7.6081,8500.0],["2012-03-12",7.6234,7.6234,7.3413,7.4328,17400.0],["2012-03-13",7.4328,7.4328,7.3337,7.4328,16100.0],["2012-03-14",7.4328,7.509,7.4099,7.4099,16000.0],["2012-03-15",7.3184,7.4252,7.3184,7.4252,10200.0],["2012-03-16",7.3947,7.5776,7.3184,7.5776,29400.0],["2012-03-19",7.509,7.6234,7.509,7.6234,7700.0],["2012-03-20",7.5853,8.3857,7.5853,8.1951,24500.0],["2012-03-21",8.2637,8.3857,8.1951,8.3476,13500.0],["2012-03-22",8.3781,8.3781,8.2485,8.279,4400.0],["2012-03-23",8.2714,8.34,8.2485,8.2637,2600.0],["2012-03-26",8.3628,8.5534,8.3323,8.4619,11800.0],["2012-03-27",8.4238,8.4238,8.2942,8.3552,10700.0],["2012-03-28",8.3857,8.3857,8.1341,8.2256,7200.0],["2012-03-29",8.218,8.3705,8.0274,8.3323,10500.0],["2012-03-30",8.3857,8.3857,8.1951,8.3705,14500.0],["2012-04-02",8.4238,8.9041,8.401,8.7592,47700.0],["2012-04-03",8.7974,9.0032,8.6983,8.9193,21400.0],["2012-04-04",8.9346,8.9498,8.7669,8.9498,4700.0],["2012-04-05",8.866,8.927,8.2485,8.7897,13400.0],["2012-04-09",8.5687,8.7592,8.5687,8.7364,6000.0],["2012-04-10",8.6754,8.805,8.5077,8.6373,17200.0],["2012-04-11",8.6373,8.7135,8.5382,8.5382,16200.0],["2012-04-12",8.6297,8.6297,8.3552,8.3705,8100.0],["2012-04-13",8.4238,8.4238,8.2561,8.3857,21000.0],["2012-04-16",8.2942,8.4619,8.279,8.4238,41800.0],["2012-04-17",8.4619,8.5763,8.3705,8.5077,9300.0],["2012-04-18",8.4467,8.4619,8.3552,8.3857,4900.0],["2012-04-19",8.4086,8.4543,8.3857,8.4086,6200.0],["2012-04-20",8.3781,8.4162,8.2714,8.4162,6900.0],["2012-04-23",8.3323,8.3857,8.0579,8.2332,16400.0],["2012-04-24",8.2332,8.3323,8.218,8.3323,10300.0],["2012-04-25",8.3095,8.3095,8.2332,8.2485,12100.0],["2012-04-26",8.2866,8.4696,8.2866,8.3857,12300.0],["2012-04-27",8.3857,8.4391,8.34,8.4238,12300.0],["2012-04-30",8.4162,8.8507,8.4162,8.7288,22000.0],["2012-05-01",8.744,9.0108,8.6983,8.8507,15200.0],["2012-05-02",8.866,9.1404,8.866,8.9956,29000.0],["2012-05-03",9.0184,9.0718,8.9117,8.9575,6300.0],["2012-05-04",8.9956,8.9956,8.2714,8.5687,35800.0],["2012-05-07",8.5153,8.5153,8.2104,8.3933,10000.0],["2012-05-08",8.3171,8.3171,8.096,8.1036,17700.0],["2012-05-09",8.0731,8.157,7.6005,7.8063,74000.0],["2012-05-10",7.8749,8.0884,7.8063,7.9359,13300.0],["2012-05-11",7.7758,7.9664,7.753,7.814,11000.0],["2012-05-14",7.8216,7.8216,7.4861,7.6539,23900.0],["2012-05-15",7.6157,7.6462,7.509,7.5776,23000.0],["2012-05-16",7.7072,7.8749,7.4404,7.5014,9800.0],["2012-05-17",7.4328,7.509,7.3718,7.4557,5500.0],["2012-05-18",7.3565,7.3947,7.2422,7.2879,8900.0],["2012-05-21",7.2574,7.387,7.2498,7.3261,7600.0],["2012-05-22",7.2879,7.4023,7.2879,7.3642,3000.0],["2012-05-23",7.3032,7.448,7.2422,7.4252,5300.0],["2012-05-24",7.387,7.387,7.2422,7.3337,9300.0],["2012-05-25",7.3794,7.3947,7.2803,7.3337,3500.0],["2012-05-29",7.3489,7.5395,7.2803,7.4785,9600.0],["2012-05-30",7.3718,7.3718,7.2422,7.2422,5600.0],["2012-05-31",7.2422,7.448,7.2422,7.3794,5100.0],["2012-06-01",7.2574,7.4785,7.2422,7.3947,4300.0],["2012-06-04",7.3642,7.4633,7.2956,7.3718,24900.0],["2012-06-05",7.3261,7.3794,7.2498,7.3108,13500.0],["2012-06-06",7.2422,7.3642,7.2422,7.3642,7900.0],["2012-06-07",7.3947,7.4404,7.2879,7.4252,5500.0],["2012-06-08",7.4938,7.9817,7.4938,7.9283,25600.0],["2012-06-11",8.1265,8.1265,7.3718,7.4709,25100.0],["2012-06-12",7.5471,7.6386,7.3794,7.4861,17700.0],["2012-06-13",7.4252,7.4633,6.861,7.0516,41800.0],["2012-06-14",7.2346,8.0274,7.2346,7.3718,83700.0],["2012-06-15",7.4328,7.5395,7.2498,7.3413,28300.0],["2012-06-18",7.3566,7.3566,7.1888,7.2803,47800.0],["2012-06-19",7.4023,7.6157,7.4023,7.5929,32300.0],["2012-06-20",7.6157,7.7987,7.4709,7.6996,49600.0],["2012-06-21",7.631,7.9969,7.631,7.9131,49900.0],["2012-06-22",7.9969,8.157,7.6234,7.7758,989700.0],["2012-06-25",7.631,7.8216,7.5395,7.6996,39200.0],["2012-06-26",7.6996,7.7453,7.6234,7.6844,23700.0],["2012-06-27",7.7453,7.8597,7.5319,7.8368,20000.0],["2012-06-28",7.4392,7.8827,7.3781,7.8827,53200.0],["2012-06-29",7.9744,8.0203,7.7221,7.8368,43300.0],["2012-07-02",7.8215,7.8598,7.6457,7.8445,43400.0],["2012-07-03",7.8827,8.242,7.8521,8.1732,32700.0],["2012-07-05",8.1503,8.3338,8.1503,8.2191,26700.0],["2012-07-06",8.1197,8.2115,7.9286,8.0815,18300.0],["2012-07-09",8.0356,8.1732,7.7451,7.8445,16700.0],["2012-07-10",7.9056,8.005,7.7527,7.7986,10600.0],["2012-07-11",7.768,8.1732,7.7221,7.8062,20100.0],["2012-07-12",7.768,7.9362,7.6533,7.9209,23000.0],["2012-07-13",7.9133,8.0509,7.8139,8.0203,20700.0],["2012-07-16",7.9897,7.9974,7.768,7.8292,17900.0],["2012-07-17",7.9056,7.9897,7.6457,7.8062,21400.0],["2012-07-18",7.7604,7.875,7.6533,7.7221,28500.0],["2012-07-19",7.7833,7.7833,7.638,7.6763,28300.0],["2012-07-20",7.5922,7.7986,7.5922,7.661,26700.0],["2012-07-23",7.5922,7.638,7.4698,7.531,25600.0],["2012-07-24",7.5157,7.6457,7.5157,7.5769,13900.0],["2012-07-25",7.5769,7.6686,7.5539,7.5922,29700.0],["2012-07-26",7.6457,7.6457,7.5692,7.6457,20800.0],["2012-07-27",7.6304,7.8445,7.5998,7.7604,26800.0],["2012-07-30",7.7604,7.7986,7.5157,7.6839,40000.0],["2012-07-31",7.6839,7.7604,7.6075,7.6457,21700.0],["2012-08-01",7.6304,7.7298,7.531,7.531,19100.0],["2012-08-02",7.5463,7.7527,7.5463,7.6839,17300.0],["2012-08-03",7.6763,7.8139,7.661,7.7909,37000.0],["2012-08-06",7.7451,8.028,7.7451,7.9897,25300.0],["2012-08-07",7.9821,8.1809,7.9821,8.0662,23800.0],["2012-08-08",8.005,8.0968,7.7833,7.7986,24900.0],["2012-08-09",7.7833,7.9056,7.6839,7.6992,14900.0],["2012-08-10",7.7833,8.0738,7.7221,7.7298,6400.0],["2012-08-13",7.661,7.7451,7.6533,7.7145,4500.0],["2012-08-14",7.768,7.8368,7.5233,7.6151,315700.0],["2012-08-15",7.5616,7.6839,7.5616,7.6839,22300.0],["2012-08-16",7.6457,7.7757,7.6457,7.7374,18900.0],["2012-08-17",7.6992,7.7833,7.6763,7.7757,17600.0],["2012-08-20",7.7833,7.8903,7.7145,7.8598,11400.0],["2012-08-21",7.8598,7.898,7.768,7.8215,17600.0],["2012-08-22",7.8521,7.8521,7.7909,7.7909,1900.0],["2012-08-23",7.7604,7.7604,7.4545,7.5922,29700.0],["2012-08-24",7.5845,7.7374,7.5463,7.7374,7800.0],["2012-08-27",7.7833,7.8368,7.6304,7.6457,147800.0],["2012-08-28",7.6075,7.7145,7.6075,7.6457,26400.0],["2012-08-29",7.6227,7.6839,7.6227,7.6839,18400.0],["2012-08-30",7.8368,8.135,7.8368,7.8827,49600.0],["2012-08-31",7.9744,8.1732,7.8903,8.135,42400.0],["2012-09-04",8.1962,8.6396,8.1962,8.5402,56900.0],["2012-09-05",8.5937,8.7543,8.502,8.7008,44500.0],["2012-09-06",8.7161,8.976,8.7161,8.9531,20800.0],["2012-09-07",9.0525,9.0907,8.9684,9.0295,23500.0],["2012-09-10",9.0831,9.1748,8.9913,9.106,43300.0],["2012-09-11",9.1595,9.1748,9.0601,9.1136,20000.0],["2012-09-12",9.0984,9.1748,9.0372,9.1442,13900.0],["2012-09-13",9.1748,9.2513,9.0984,9.1978,29300.0],["2012-09-14",9.2895,9.2895,9.1213,9.213,34600.0],["2012-09-17",9.2513,9.2666,9.0219,9.106,46100.0],["2012-09-18",9.0984,9.1519,9.0372,9.0907,12300.0],["2012-09-19",9.1289,9.1672,9.0754,9.106,14700.0],["2012-09-20",9.0831,9.1748,9.0754,9.1213,16800.0],["2012-09-21",9.1748,9.236,9.106,9.1519,59400.0],["2012-09-24",9.1213,9.1901,9.0831,9.1519,36300.0],["2012-09-25",9.1595,9.1748,9.0831,9.0984,20200.0],["2012-09-26",9.1366,9.1672,8.9837,9.0219,14300.0],["2012-09-27",9.0986,9.1752,8.9759,8.9912,19800.0],["2012-09-28",8.9682,9.0832,8.9682,9.0142,33100.0],["2012-10-01",9.0219,9.1982,8.8993,9.1215,25800.0],["2012-10-02",9.1292,9.3055,9.0756,9.1905,39500.0],["2012-10-03",9.1982,9.1982,9.0679,9.1215,39800.0],["2012-10-04",9.1829,9.2749,9.0986,9.2672,25600.0],["2012-10-05",9.2749,9.3822,9.2442,9.2749,32100.0],["2012-10-08",9.3132,9.3822,9.2595,9.2978,10700.0],["2012-10-09",9.3285,9.3285,9.1445,9.1522,15700.0],["2012-10-10",9.1905,9.1982,9.0832,9.1752,7900.0],["2012-10-11",9.0449,9.2519,9.0449,9.1599,24000.0],["2012-10-12",9.1369,9.2978,9.1292,9.1675,13300.0],["2012-10-15",9.1599,9.2595,9.1215,9.2365,16900.0],["2012-10-16",9.2749,9.3438,9.1675,9.2978,17600.0],["2012-10-17",9.2902,9.3745,9.2595,9.3132,25900.0],["2012-10-18",9.3055,9.3668,9.1982,9.2825,12800.0],["2012-10-19",9.2365,9.2442,9.0832,9.2135,23400.0],["2012-10-22",9.2212,9.2825,9.1215,9.1752,11400.0],["2012-10-23",9.1752,9.3898,9.1215,9.2365,15400.0],["2012-10-24",9.2902,9.3668,9.1829,9.2672,13000.0],["2012-10-25",9.3592,9.3898,9.2365,9.3745,13300.0],["2012-10-26",9.3592,9.4665,9.2749,9.4128,7200.0],["2012-10-31",9.4512,9.7348,9.3745,9.6888,40100.0],["2012-11-01",9.6581,9.6581,9.2442,9.5431,38300.0],["2012-11-02",9.5355,9.5738,9.2978,9.4128,23600.0],["2012-11-05",9.3898,9.6275,9.2902,9.4665,27500.0],["2012-11-06",9.5278,9.5431,9.4512,9.5355,9100.0],["2012-11-07",9.5355,9.5355,9.2825,9.3515,28900.0],["2012-11-08",9.3285,9.4588,9.2978,9.2978,10600.0],["2012-11-09",9.2749,9.3208,9.1982,9.2365,25100.0],["2012-11-12",9.2135,9.4205,9.2135,9.3898,15400.0],["2012-11-13",9.3208,9.5048,9.3208,9.4358,17200.0],["2012-11-14",9.4741,9.5201,9.3285,9.4128,30200.0],["2012-11-15",9.3745,9.5508,9.2749,9.3668,25200.0],["2012-11-16",9.3208,9.4741,9.1982,9.3515,18500.0],["2012-11-19",9.4588,9.5815,9.4282,9.5508,23000.0],["2012-11-20",9.5585,9.5661,9.4435,9.5431,11900.0],["2012-11-21",9.5125,9.6428,9.4895,9.6428,6600.0],["2012-11-23",9.6428,9.7424,9.6428,9.7348,10400.0],["2012-11-26",9.6504,9.9647,9.6504,9.9647,29300.0],["2012-11-27",9.9034,10.0797,9.9034,10.0337,68100.0],["2012-11-28",10.7159,10.7159,10.3096,10.5089,246100.0],["2012-11-29",10.5396,10.8845,10.5396,10.8385,93000.0],["2012-11-30",9.5508,10.9995,9.5508,10.9152,59400.0],["2012-12-03",11.0915,11.0915,10.9152,11.0072,62700.0],["2012-12-04",11.0072,11.0608,10.9229,10.9382,20400.0],["2012-12-05",10.8999,10.9918,10.6929,10.8692,43500.0],["2012-12-06",10.8156,10.9995,10.6929,10.9918,26700.0],["2012-12-07",10.9995,10.9995,10.5549,10.7772,27300.0],["2012-12-10",10.7772,11.0608,10.7772,11.0302,51200.0],["2012-12-11",11.0685,11.2371,10.9305,11.2218,34900.0],["2012-12-12",11.1911,11.3138,11.1375,11.1835,44800.0],["2012-12-13",11.2218,11.2678,11.0532,11.1835,30200.0],["2012-12-14",11.1145,11.1452,10.9152,11.1068,22900.0],["2012-12-17",11.1387,11.3694,10.8522,11.3057,54800.0],["2012-12-18",11.2341,11.5046,11.2182,11.3535,34900.0],["2012-12-19",11.3376,11.4967,11.1387,11.4728,28100.0],["2012-12-20",11.3455,11.3614,11.0591,11.2739,75000.0],["2012-12-21",11.1784,11.6001,11.1466,11.5762,114000.0],["2012-12-24",11.616,11.6558,11.4649,11.6478,29100.0],["2012-12-26",11.6956,11.8388,11.6478,11.7354,35000.0],["2012-12-27",11.7513,11.7831,11.616,11.7751,41000.0],["2012-12-28",11.7672,11.7672,11.6479,11.6876,25300.0],["2012-12-31",11.6876,11.99,11.616,11.9422,81200.0],["2013-01-02",12.2048,12.5867,12.1013,12.4037,112900.0],["2013-01-03",12.4037,12.4992,12.3321,12.4276,25500.0],["2013-01-04",12.5787,13.1357,12.4355,13.064,67800.0],["2013-01-07",13.1118,13.2789,13.0163,13.1118,89700.0],["2013-01-08",13.0959,13.255,12.5469,12.8254,57700.0],["2013-01-09",12.897,13.0322,12.8811,12.9686,47400.0],["2013-01-10",12.9686,13.1834,12.897,13.1277,33200.0],["2013-01-11",13.1277,13.2709,13.0561,13.1277,46000.0],["2013-01-14",13.2073,13.3505,13.072,13.247,55400.0],["2013-01-15",13.1436,13.255,12.9288,12.9606,32300.0],["2013-01-16",12.9686,13.0481,12.889,13.0084,18200.0],["2013-01-17",13.1595,13.3505,12.9686,13.2948,26300.0],["2013-01-18",13.247,13.263,12.9049,13.1993,35600.0],["2013-01-22",13.1993,13.3505,12.9924,13.3505,37800.0],["2013-01-23",13.3107,13.3107,13.0402,13.08,37200.0],["2013-01-24",12.9367,13.2709,12.9367,13.1038,59600.0],["2013-01-25",13.1357,13.3823,12.9606,13.2868,37100.0],["2013-01-28",13.3186,13.987,13.3107,13.9631,65200.0],["2013-01-29",13.9949,14.2018,13.8278,14.154,44600.0],["2013-01-30",14.162,14.2177,13.6846,13.7483,64000.0],["2013-01-31",13.7642,13.9233,13.5335,13.9233,59300.0],["2013-02-01",13.9631,14.0427,13.7244,13.9631,30200.0],["2013-02-04",13.987,14.0029,13.7721,13.8597,56800.0],["2013-02-05",13.9392,14.3211,13.8994,14.3211,38500.0],["2013-02-06",14.3132,14.4246,14.2416,14.3768,44900.0],["2013-02-07",14.4086,14.4405,14.0347,14.3529,44200.0],["2013-02-08",14.3529,14.4086,14.1461,14.17,21000.0],["2013-02-11",14.1302,14.1859,13.9233,14.154,48100.0],["2013-02-12",14.1461,14.1461,13.8597,13.9154,29100.0],["2013-02-13",13.8358,13.8915,13.438,13.5096,80000.0],["2013-02-14",13.43,13.6448,13.1675,13.5414,97300.0],["2013-02-15",13.6369,13.7881,13.5255,13.6846,46200.0],["2013-02-19",13.796,14.2416,13.7721,13.8835,90600.0],["2013-02-20",13.8835,13.9233,13.255,13.2868,40800.0],["2013-02-21",13.2391,13.2391,12.348,12.6185,119000.0],["2013-02-22",12.7776,12.9447,12.6742,12.7697,71000.0],["2013-02-25",12.889,13.2073,12.5469,12.7219,128700.0],["2013-02-26",12.7617,13.0243,12.6662,12.6662,61600.0],["2013-02-27",12.706,13.072,12.6742,12.9447,86700.0],["2013-02-28",12.7299,12.7299,12.173,12.4992,133900.0],["2013-03-01",11.9263,13.2391,11.9263,13.1436,91700.0],["2013-03-04",13.1595,13.7005,13.1357,13.613,82000.0],["2013-03-05",13.6448,13.9233,13.6448,13.8597,54400.0],["2013-03-06",14.0029,14.3609,13.8517,14.2257,46000.0],["2013-03-07",14.3211,14.3609,14.17,14.3052,36500.0],["2013-03-08",14.3211,14.4007,14.1461,14.2495,37900.0],["2013-03-11",14.162,14.2813,13.6051,13.6608,48500.0],["2013-03-12",13.5175,13.6608,12.9686,13.4778,57900.0],["2013-03-13",13.5494,13.5812,13.247,13.3266,33700.0],["2013-03-14",13.3664,13.4778,13.2868,13.4619,30300.0],["2013-03-15",13.4857,13.6051,13.3186,13.3743,60800.0],["2013-03-18",13.3505,13.3743,12.9208,13.0879,43700.0],["2013-03-19",13.072,13.1993,12.9208,13.072,43500.0],["2013-03-20",13.0481,13.1516,12.9288,13.072,42000.0],["2013-03-21",13.0402,13.1118,12.9527,13.0481,14700.0],["2013-03-22",13.0402,13.0879,12.5389,12.5867,90500.0],["2013-03-25",12.5628,12.5787,12.3798,12.4514,47700.0],["2013-03-26",12.3798,12.6583,12.34,12.5469,44700.0],["2013-03-27",12.5549,12.7462,12.523,12.6744,50000.0],["2013-03-28",12.7143,12.8657,12.6186,12.6824,64000.0],["2013-04-01",12.515,12.6824,12.3715,12.5628,70000.0],["2013-04-02",12.6027,12.802,12.228,12.7223,41100.0],["2013-04-03",12.786,12.786,12.4752,12.515,26600.0],["2013-04-04",12.5628,12.6505,12.4114,12.6186,18800.0],["2013-04-05",12.523,12.9933,12.523,12.8657,77000.0],["2013-04-08",12.8737,12.8737,12.4592,12.6824,27600.0],["2013-04-09",12.6984,12.7302,12.4512,12.4831,21400.0],["2013-04-10",12.4672,12.8817,12.3556,12.8179,47100.0],["2013-04-11",12.8418,12.8817,12.6904,12.8418,51700.0],["2013-04-12",12.8339,12.9136,12.7462,12.794,29000.0],["2013-04-15",12.7621,12.7621,11.7657,11.8693,79000.0],["2013-04-16",11.9331,12.5389,11.9331,12.4512,41000.0],["2013-04-17",12.3396,12.786,12.1882,12.6426,52600.0],["2013-04-18",12.6904,12.7701,12.3954,12.4911,21200.0],["2013-04-19",12.6107,12.7542,12.4991,12.6824,14200.0],["2013-04-22",12.802,12.8578,12.5628,12.8179,24800.0],["2013-04-23",12.9136,13.0411,12.8179,12.9375,61300.0],["2013-04-24",12.9136,12.9455,12.786,12.8897,10200.0],["2013-04-25",12.8976,13.0013,12.794,12.9853,11400.0],["2013-04-26",12.9853,13.0092,12.8259,12.9534,22900.0],["2013-04-29",12.9774,13.073,12.9774,13.0172,10400.0],["2013-04-30",13.0491,13.073,12.9215,12.9455,29300.0],["2013-05-01",12.8817,12.9215,12.0846,12.1324,72900.0],["2013-05-02",12.1722,12.4034,11.965,12.3317,15800.0],["2013-05-03",12.4034,12.5549,12.4034,12.5389,20600.0],["2013-05-06",12.5389,12.5469,12.2679,12.2998,27900.0],["2013-05-07",12.3556,12.6904,12.1722,12.6266,20100.0],["2013-05-08",12.4752,12.8737,12.3556,12.6186,20700.0],["2013-05-09",12.5788,12.5788,12.0846,12.2201,17500.0],["2013-05-10",12.2759,12.3476,11.9012,12.0606,29300.0],["2013-05-13",11.9889,12.252,11.9889,12.1005,10400.0],["2013-05-14",12.0766,12.5469,12.0288,12.4831,28600.0],["2013-05-15",12.4831,12.507,12.1882,12.3157,15400.0],["2013-05-16",12.3237,12.7701,12.1244,12.7701,21500.0],["2013-05-17",12.8737,13.5513,12.8737,13.5194,43900.0],["2013-05-20",13.6151,13.9499,13.4795,13.7825,46200.0],["2013-05-21",13.7346,13.8223,13.5593,13.7745,39300.0],["2013-05-22",13.8223,13.9499,13.7426,13.8064,49100.0],["2013-05-23",13.7506,13.8462,13.631,13.7904,23400.0],["2013-05-24",13.6868,13.902,13.6629,13.7904,5000.0],["2013-05-28",13.8781,14.1013,13.8622,13.9897,33500.0],["2013-05-29",13.8701,13.918,13.639,13.6709,45900.0],["2013-05-30",13.6948,13.8701,13.6709,13.7745,6800.0],["2013-05-31",13.7745,13.8701,13.6549,13.7506,25800.0],["2013-06-03",13.8701,14.189,13.639,14.1013,52000.0],["2013-06-04",14.1093,14.189,13.6709,13.9658,30600.0],["2013-06-05",13.9897,14.189,13.8861,14.0216,17800.0],["2013-06-06",13.9658,14.189,13.6469,14.1571,28000.0],["2013-06-07",14.189,14.189,13.9498,14.1172,14500.0],["2013-06-10",14.2528,14.747,13.9977,14.747,53100.0],["2013-06-11",14.5238,14.6832,14.1252,14.3883,39100.0],["2013-06-12",14.5158,14.6115,14.1491,14.189,32400.0],["2013-06-13",14.1093,14.3404,13.6549,14.2448,59200.0],["2013-06-14",14.189,14.3564,13.8701,14.0216,42000.0],["2013-06-17",14.0854,14.5477,13.9658,14.5238,39300.0],["2013-06-18",14.4202,14.8347,14.3883,14.6194,56000.0],["2013-06-19",14.6354,14.6832,14.4361,14.4361,21300.0],["2013-06-20",14.1731,14.3404,13.902,13.9578,41800.0],["2013-06-21",14.1332,14.3006,13.5513,13.6071,95800.0],["2013-06-24",13.352,13.8542,13.0491,13.5274,45000.0],["2013-06-25",13.6788,13.7107,13.3839,13.6469,14900.0],["2013-06-26",13.5274,13.6071,13.3679,13.4477,26400.0],["2013-06-27",13.4796,13.8232,13.3757,13.6714,24400.0],["2013-06-28",13.6075,14.0309,13.6075,13.8951,254400.0],["2013-07-01",14.1428,14.6941,14.1188,14.3665,35400.0],["2013-07-02",14.2147,14.6222,13.5675,13.8472,36700.0],["2013-07-03",13.6554,13.8871,13.6075,13.8711,13400.0],["2013-07-05",14.1109,14.7421,13.999,14.4225,41900.0],["2013-07-08",14.4784,14.5823,14.1668,14.5104,27000.0],["2013-07-09",14.6222,14.6702,14.4145,14.6622,17100.0],["2013-07-10",14.7101,14.8619,14.6542,14.83,26800.0],["2013-07-11",14.9259,14.9339,14.2866,14.5983,18500.0],["2013-07-12",14.4624,14.7341,14.3905,14.6302,64200.0],["2013-07-15",14.6302,14.9099,14.4145,14.8859,22800.0],["2013-07-16",14.8619,14.9019,14.7421,14.8619,34100.0],["2013-07-17",14.8859,15.0217,14.6702,14.9418,23600.0],["2013-07-18",15.0217,15.0857,14.9338,15.0138,25200.0],["2013-07-19",14.9818,15.0617,14.6302,15.0058,15400.0],["2013-07-22",15.0058,15.2135,14.9898,15.1096,21700.0],["2013-07-23",15.2295,15.4213,15.0697,15.0857,19400.0],["2013-07-24",15.1336,15.1656,14.7181,14.9658,41400.0],["2013-07-25",14.9818,15.629,14.9259,15.5731,41200.0],["2013-07-26",15.4852,15.661,15.3094,15.4692,15500.0],["2013-07-29",15.5012,15.5012,15.3014,15.4452,29300.0],["2013-07-30",15.5012,15.5012,15.2615,15.3973,8100.0],["2013-07-31",15.4532,15.4532,15.2535,15.3733,15900.0],["2013-08-01",15.4932,15.5731,15.3174,15.4692,12600.0],["2013-08-02",15.5012,15.5012,15.2934,15.4053,10100.0],["2013-08-05",15.4213,15.4852,15.3254,15.4612,8700.0],["2013-08-06",15.3334,15.4692,15.2934,15.4452,14100.0],["2013-08-07",15.4372,15.4852,15.3254,15.3414,8500.0],["2013-08-08",15.5012,15.5012,15.2694,15.3973,13700.0],["2013-08-09",15.3973,15.4213,15.1096,15.2614,11900.0],["2013-08-12",15.1576,15.1895,14.8539,15.1895,11000.0],["2013-08-13",15.2055,15.2055,15.0537,15.1576,4500.0],["2013-08-14",15.0697,15.1736,14.814,14.9898,11100.0],["2013-08-15",14.8699,14.8699,14.3346,14.7501,38400.0],["2013-08-16",14.6302,15.1336,14.6302,14.9179,25100.0],["2013-08-19",14.9179,15.1496,14.9179,15.1016,13300.0],["2013-08-20",15.1656,15.3653,15.0937,15.1576,25200.0],["2013-08-21",15.0377,15.4053,14.9898,15.2854,44500.0],["2013-08-22",15.2934,15.3893,15.1895,15.3254,26800.0],["2013-08-23",15.3334,15.3893,15.0617,15.3813,8700.0],["2013-08-26",15.3813,15.3813,15.0937,15.2215,14900.0],["2013-08-27",15.0617,15.1736,14.9578,15.0297,24400.0],["2013-08-28",15.0617,15.1336,14.9418,14.9498,25100.0],["2013-08-29",15.3813,15.4852,14.9498,15.4692,39700.0],["2013-08-30",15.5012,15.5651,15.1816,15.3094,29700.0],["2013-09-03",15.5092,15.5092,14.7341,14.9099,25800.0],["2013-09-04",14.9418,15.0857,14.8699,14.9658,23900.0],["2013-09-05",15.0297,15.0457,14.4464,14.4944,25400.0],["2013-09-06",14.5423,14.6302,14.0629,14.5823,22500.0],["2013-09-09",14.6702,14.7021,14.4944,14.5743,25000.0],["2013-09-10",14.6302,15.1895,14.6142,15.1656,32200.0],["2013-09-11",15.2135,15.2135,14.774,15.1895,27800.0],["2013-09-12",15.1096,15.1816,14.7581,14.8859,24800.0],["2013-09-13",14.9498,14.9658,14.6222,14.8699,9600.0],["2013-09-16",14.9578,15.0377,14.7341,14.8619,12500.0],["2013-09-17",14.9099,15.0058,14.6702,14.9978,25900.0],["2013-09-18",15.0217,15.1336,14.782,14.9818,24500.0],["2013-09-19",14.9898,15.0457,14.83,14.9898,15600.0],["2013-09-20",15.1016,15.1656,14.9259,14.9418,37000.0],["2013-09-23",14.9738,15.3254,14.9339,15.1016,14000.0],["2013-09-24",15.0777,15.1816,14.8859,15.0617,16400.0],["2013-09-25",15.1336,15.3174,14.9578,15.0217,11200.0],["2013-09-26",15.1096,15.1416,14.822,15.0697,19500.0],["2013-09-27",15.0136,15.0697,14.7814,14.9175,19900.0],["2013-09-30",14.7814,15.1337,14.5012,14.9816,22600.0],["2013-10-01",15.0296,15.1738,14.9816,15.0857,15300.0],["2013-10-02",14.9256,15.0777,14.6053,14.6693,27700.0],["2013-10-03",14.5973,14.5973,14.277,14.4691,27100.0],["2013-10-04",14.4051,14.6693,14.3811,14.4691,20500.0],["2013-10-07",14.3731,14.7974,14.285,14.3971,19700.0],["2013-10-08",14.3811,14.5092,14.261,14.261,12300.0],["2013-10-09",14.277,14.5572,14.2369,14.3891,25800.0],["2013-10-10",14.5732,14.8135,14.5572,14.7974,13600.0],["2013-10-11",14.7974,14.9576,14.7494,14.9256,42800.0],["2013-10-14",14.9095,15.1978,14.9095,15.1898,13500.0],["2013-10-15",15.2218,15.2298,15.1257,15.2058,21900.0],["2013-10-16",15.2138,15.2539,15.1337,15.1818,19900.0],["2013-10-17",15.0697,15.2939,15.0697,15.2699,25200.0],["2013-10-18",15.2378,15.5982,15.2378,15.5902,30600.0],["2013-10-21",15.5741,15.5982,15.5021,15.5181,10500.0],["2013-10-22",15.5421,15.5982,15.454,15.5741,28800.0],["2013-10-23",15.5261,15.5982,15.4861,15.5902,14600.0],["2013-10-24",15.5741,15.5982,15.43,15.5902,16300.0],["2013-10-25",15.6142,15.8704,15.5181,15.8544,59800.0],["2013-10-28",15.8544,15.9265,15.8064,15.8624,48500.0],["2013-10-29",15.9185,16.0145,15.6142,15.9345,21800.0],["2013-10-30",15.9905,15.9905,15.5101,15.5101,23700.0],["2013-10-31",15.462,15.5341,14.7094,15.4941,33400.0],["2013-11-01",15.5101,15.5982,14.9256,15.0697,53700.0],["2013-11-04",15.0216,15.3259,14.9496,15.0457,33400.0],["2013-11-05",14.9336,15.2138,14.9015,15.1578,22200.0],["2013-11-06",15.2939,15.366,15.0377,15.2378,6600.0],["2013-11-07",15.358,15.358,15.0056,15.2138,21400.0],["2013-11-08",15.1337,15.43,15.0537,15.398,27900.0],["2013-11-11",15.366,15.414,15.2859,15.3019,6200.0],["2013-11-12",15.3019,15.3339,15.0297,15.2699,11800.0],["2013-11-13",15.2699,15.3179,15.1658,15.1978,8800.0],["2013-11-14",15.2138,15.2939,15.1017,15.2138,13500.0],["2013-11-15",15.1578,15.3339,15.1578,15.2939,14400.0],["2013-11-18",15.2779,15.2939,15.0537,15.2058,16600.0],["2013-11-19",15.1658,15.3179,15.0377,15.0777,17400.0],["2013-11-20",15.1017,15.4861,15.0537,15.454,36400.0],["2013-11-21",15.454,16.0145,15.454,15.8224,21200.0],["2013-11-22",15.7823,16.0145,15.7823,15.9665,19100.0],["2013-11-25",15.9505,16.0145,15.8704,15.9345,20500.0],["2013-11-26",16.0306,16.2147,15.9345,16.1987,101400.0],["2013-11-27",16.1667,16.2307,16.1347,16.2067,23400.0],["2013-11-29",16.2147,16.2147,16.1747,16.1987,16600.0],["2013-12-02",16.1987,16.2147,16.1186,16.1827,77100.0],["2013-12-03",16.2147,16.2147,16.1347,16.1587,32400.0],["2013-12-04",16.1907,16.2067,15.5101,15.8304,26200.0],["2013-12-05",15.8704,16.0065,15.6622,15.8384,18700.0],["2013-12-06",15.9665,16.1347,15.9345,16.0306,19400.0],["2013-12-09",16.0145,16.1106,15.9345,16.0306,16400.0],["2013-12-10",16.0466,16.0866,15.9585,16.0145,37300.0],["2013-12-11",16.0145,16.0145,15.8224,15.9585,31200.0],["2013-12-12",16.0065,16.0146,15.8144,15.9425,39100.0],["2013-12-13",15.9345,16.1106,15.9345,15.9905,8500.0],["2013-12-16",16.0306,16.2948,16.0306,16.2468,37400.0],["2013-12-17",16.2147,16.3829,16.1347,16.3348,25700.0],["2013-12-18",16.3909,16.4229,16.2948,16.4149,29800.0],["2013-12-19",16.4149,16.4149,16.1987,16.2868,23900.0],["2013-12-20",16.3428,16.4149,16.0225,16.0786,49600.0],["2013-12-23",16.1347,16.2708,16.0946,16.2548,38500.0],["2013-12-24",16.2227,16.3589,16.2147,16.2468,8900.0],["2013-12-26",16.2548,16.3909,16.1427,16.3428,18000.0],["2013-12-27",16.4149,16.4149,16.2147,16.3428,16800.0],["2013-12-30",16.2548,16.4149,16.1747,16.3989,33100.0],["2013-12-31",16.4149,16.4149,16.3428,16.3749,20900.0],["2014-01-02",16.4551,16.4551,16.3428,16.423,28000.0],["2014-01-03",16.407,16.5836,16.3829,16.5836,23400.0],["2014-01-06",16.6558,16.6558,16.3428,16.3588,26700.0],["2014-01-07",16.5194,16.6478,16.4311,16.5916,13000.0],["2014-01-08",16.4953,16.6478,16.2143,16.3107,18000.0],["2014-01-09",16.3909,16.3909,15.6765,15.7729,24600.0],["2014-01-10",15.829,15.8852,15.3795,15.6364,32300.0],["2014-01-13",15.524,15.6364,15.2351,15.4518,52000.0],["2014-01-14",15.5642,15.7327,15.4357,15.6043,29200.0],["2014-01-15",15.5561,15.9494,15.3795,15.9173,28300.0],["2014-01-16",15.9013,16.0779,15.7327,16.0377,18800.0],["2014-01-17",16.0377,16.1581,15.8692,16.0779,20000.0],["2014-01-21",16.2464,16.407,15.9976,16.3749,23900.0],["2014-01-22",16.399,16.399,16.1742,16.3026,13300.0],["2014-01-23",16.3267,16.3508,16.0618,16.2625,23900.0],["2014-01-24",16.2143,16.3187,15.9334,16.0939,36000.0],["2014-01-27",16.9368,16.9368,15.9976,16.1822,53500.0],["2014-01-28",16.2384,16.423,16.1341,16.3909,22900.0],["2014-01-29",16.3187,16.407,16.0217,16.1662,29000.0],["2014-01-30",16.3508,16.4471,16.2384,16.3508,17100.0],["2014-01-31",16.2545,16.5354,16.1662,16.2224,24300.0],["2014-02-03",16.2545,16.399,15.7006,15.7889,76400.0],["2014-02-04",15.829,16.102,15.7729,16.0217,16500.0],["2014-02-05",15.9976,16.118,15.8772,15.9735,21200.0],["2014-02-06",16.0538,16.2224,15.8933,15.9093,29900.0],["2014-02-07",15.8852,15.9976,15.813,15.9334,17500.0],["2014-02-10",15.9896,16.0458,15.813,15.9735,17500.0],["2014-02-11",16.0698,16.0698,15.8451,15.9655,45200.0],["2014-02-12",16.0297,16.0859,15.813,15.9575,7300.0],["2014-02-13",15.8611,16.1341,15.813,15.9575,19200.0],["2014-02-14",15.9575,16.0939,15.8371,15.9735,11700.0],["2014-02-18",15.9735,16.0137,15.805,15.8451,19100.0],["2014-02-19",15.8451,15.9575,15.4999,15.6444,26700.0],["2014-02-20",15.7247,15.9334,15.7247,15.8692,12800.0],["2014-02-21",15.9254,16.1501,15.7327,15.8692,31200.0],["2014-02-24",15.8451,15.9013,15.6123,15.6203,9200.0],["2014-02-25",15.7006,15.7006,15.2591,15.5642,33900.0],["2014-02-26",15.4999,15.6605,15.2511,15.4839,52500.0],["2014-02-27",15.4999,15.6284,15.4036,15.4759,52100.0],["2014-02-28",15.4518,15.6525,15.4518,15.4759,22200.0],["2014-03-03",15.4036,15.4839,15.2752,15.4277,40500.0],["2014-03-04",15.6123,16.4391,15.5882,16.2545,35400.0],["2014-03-05",16.1902,16.1902,15.8531,16.0939,12700.0],["2014-03-06",16.1581,16.1903,15.8692,16.1903,9100.0],["2014-03-07",16.2143,16.4551,16.1421,16.2625,9200.0],["2014-03-10",16.1581,16.4311,16.1581,16.4311,18000.0],["2014-03-11",16.3187,16.3187,15.7648,15.8933,20000.0],["2014-03-12",15.8772,16.0538,15.7407,15.9735,27900.0],["2014-03-13",16.0699,16.0699,15.7407,15.7729,16900.0],["2014-03-14",15.7648,16.0939,15.7327,15.9013,8300.0],["2014-03-17",16.0699,16.0699,15.6846,15.7167,15300.0],["2014-03-18",15.6926,15.8371,15.6926,15.813,8100.0],["2014-03-19",15.8692,15.8692,15.5963,15.6203,7300.0],["2014-03-20",15.6525,15.7969,15.4919,15.7327,20300.0],["2014-03-21",15.7809,15.8531,15.6203,15.7247,35100.0],["2014-03-24",15.6846,15.7568,15.4919,15.5481,27400.0],["2014-03-25",15.5722,15.805,15.5722,15.7568,16800.0],["2014-03-26",15.9254,15.9254,15.6043,15.7006,21300.0],["2014-03-27",15.7568,16.0056,15.6605,15.9093,31200.0],["2014-03-28",15.861,16.1185,15.861,15.9334,16300.0],["2014-03-31",15.9576,16.1749,15.7323,15.8852,37900.0],["2014-04-01",15.9576,16.4485,15.8771,16.2473,30100.0],["2014-04-02",16.3197,16.3761,16.1507,16.3036,19500.0],["2014-04-03",16.2473,16.3197,15.9495,16.0461,57000.0],["2014-04-04",16.2071,16.2071,15.3299,15.5794,23300.0],["2014-04-07",15.5713,15.8852,15.4667,15.4667,26200.0],["2014-04-08",15.523,15.692,15.2575,15.3058,48900.0],["2014-04-09",15.4104,15.6196,15.2897,15.4989,42400.0],["2014-04-10",15.4667,15.4667,14.7827,15.0724,31000.0],["2014-04-11",14.9276,15.1126,14.6861,15.0483,31400.0],["2014-04-14",15.2173,15.338,14.839,15.0402,104500.0],["2014-04-15",15.0965,15.0965,14.4286,14.67,37200.0],["2014-04-16",14.5815,14.9034,14.4045,14.493,23700.0],["2014-04-17",14.3964,15.1046,14.1711,15.0805,20200.0],["2014-04-21",15.0402,15.2977,15.0402,15.2494,13700.0],["2014-04-22",15.2012,15.2494,14.9678,15.1448,23000.0],["2014-04-23",15.0322,15.2897,14.9517,15.1448,22600.0],["2014-04-24",15.2816,15.2816,14.8954,15.0322,12500.0],["2014-04-25",14.9678,15.1046,14.9195,14.9758,34600.0],["2014-04-28",15.0,15.0885,14.6218,14.9517,11600.0],["2014-04-29",15.0563,15.0885,14.7425,14.8632,16800.0],["2014-04-30",14.7907,14.7988,14.3803,14.5252,18300.0],["2014-05-01",14.4689,14.6298,14.2999,14.485,30300.0],["2014-05-02",14.5574,14.5815,14.2918,14.4367,20000.0],["2014-05-05",14.4125,14.4447,14.3079,14.3723,22600.0],["2014-05-06",14.3482,14.3964,14.0906,14.1953,25800.0],["2014-05-07",14.2838,14.2838,13.8814,14.1148,86000.0],["2014-05-08",14.1148,14.2677,14.0021,14.0504,22400.0],["2014-05-09",13.978,14.8793,13.9217,14.7425,28600.0],["2014-05-12",14.8551,15.2092,14.8149,15.0,34400.0],["2014-05-13",15.0241,15.0241,14.2274,14.2274,30800.0],["2014-05-14",14.1792,14.2677,13.9217,13.9217,62000.0],["2014-05-15",13.8814,14.0021,13.809,13.9297,35600.0],["2014-05-16",13.8895,14.0745,13.8412,14.0504,41600.0],["2014-05-19",14.0263,14.0504,13.8814,13.9217,51300.0],["2014-05-20",13.9216,14.2274,13.7848,14.0585,58900.0],["2014-05-21",14.0585,14.1309,13.8653,13.9297,37400.0],["2014-05-22",13.9538,14.0343,13.8734,13.8975,30800.0],["2014-05-23",13.9297,14.3642,13.8814,14.3079,25700.0],["2014-05-27",14.5332,15.0724,14.5091,15.0483,32700.0],["2014-05-28",14.9356,15.1046,14.8551,15.0724,14400.0],["2014-05-29",15.0483,15.1046,14.9678,15.0965,31700.0],["2014-05-30",15.1287,15.3299,14.7183,14.839,44500.0],["2014-06-02",14.8873,14.9195,14.3723,14.3964,19100.0],["2014-06-03",14.4125,14.493,14.0987,14.2355,28900.0],["2014-06-04",14.1389,14.3964,14.1067,14.2516,18300.0],["2014-06-05",14.2275,14.7988,14.2275,14.6298,25400.0],["2014-06-06",14.7103,14.7988,14.7103,14.7747,12500.0],["2014-06-09",14.8229,15.0965,14.6942,14.7907,32800.0],["2014-06-10",14.5091,15.0483,14.5091,14.5654,15900.0],["2014-06-11",14.5252,14.5332,14.1389,14.4045,27400.0],["2014-06-12",14.4286,14.7425,14.2435,14.5252,36300.0],["2014-06-13",14.2838,14.7264,14.2838,14.6539,46100.0],["2014-06-16",14.5654,14.9034,14.5252,14.662,59200.0],["2014-06-17",14.5332,14.7747,14.4769,14.7344,47400.0],["2014-06-18",14.6781,14.7183,14.5815,14.6379,31900.0],["2014-06-19",14.7264,14.7264,14.5011,14.5493,36200.0],["2014-06-20",14.6298,14.6459,14.485,14.5976,63400.0],["2014-06-23",14.6057,14.6459,14.3562,14.4125,25100.0],["2014-06-24",14.4447,14.5815,14.2194,14.2435,26600.0],["2014-06-25",14.1631,14.4206,14.1631,14.4045,21900.0],["2014-06-26",14.4608,14.485,14.2033,14.4286,70300.0],["2014-06-27",14.4616,14.6102,14.4451,14.4534,212800.0],["2014-06-30",14.5112,14.6928,14.247,14.3708,52000.0],["2014-07-01",14.4699,14.8248,14.4616,14.7093,40100.0],["2014-07-02",14.6267,14.9404,14.6185,14.8661,37200.0],["2014-07-03",14.9156,15.155,14.8909,14.9239,8700.0],["2014-07-07",14.9239,14.9321,14.5855,14.7918,16800.0],["2014-07-08",14.7093,14.9321,14.5855,14.8248,18500.0],["2014-07-09",14.8579,15.0477,14.7753,14.7753,21700.0],["2014-07-10",14.5689,14.5689,14.1232,14.1645,23800.0],["2014-07-11",14.1562,14.3626,14.1315,14.1562,25200.0],["2014-07-14",14.3048,14.8579,14.2388,14.635,31800.0],["2014-07-15",14.701,14.701,14.1893,14.3296,23700.0],["2014-07-16",14.4451,14.5607,14.3543,14.5607,22300.0],["2014-07-17",14.6515,14.701,14.2718,14.3874,38200.0],["2014-07-18",14.4699,14.7588,14.2966,14.7093,22300.0],["2014-07-21",14.5937,14.6763,14.4286,14.5277,17000.0],["2014-07-22",14.6267,14.9404,14.5359,14.8991,11400.0],["2014-07-23",14.8826,14.8826,14.6515,14.7918,15400.0],["2014-07-24",14.7423,14.8991,14.6845,14.8579,16300.0],["2014-07-25",14.7258,14.7671,14.635,14.6928,24000.0],["2014-07-28",14.668,14.8166,14.3708,14.7588,13900.0],["2014-07-29",14.734,14.9486,14.734,14.8661,24100.0],["2014-07-30",14.9817,15.1137,14.8661,15.0395,10600.0],["2014-07-31",14.9404,15.0725,14.6597,14.9569,39800.0],["2014-08-01",15.0395,15.2293,14.668,14.7505,61400.0],["2014-08-04",14.8744,14.8744,14.6432,14.6597,16700.0],["2014-08-05",14.6102,14.7258,14.4617,14.6102,16800.0],["2014-08-06",14.4947,14.7505,14.3461,14.7258,7300.0],["2014-08-07",14.7258,14.7258,14.4864,14.5359,9900.0],["2014-08-08",14.5277,14.5277,14.3461,14.4121,25800.0],["2014-08-11",14.5029,14.5277,14.2883,14.4699,40200.0],["2014-08-12",14.3956,14.5524,14.2553,14.3626,36600.0],["2014-08-13",14.3213,14.4864,14.0819,14.4286,14200.0],["2014-08-14",14.4864,14.602,14.4204,14.5442,16000.0],["2014-08-15",14.6845,14.6845,14.181,14.2388,24000.0],["2014-08-18",14.3956,14.7753,14.3626,14.668,21900.0],["2014-08-19",14.734,14.9156,14.6763,14.701,11100.0],["2014-08-20",14.5442,14.6763,14.4947,14.6102,24200.0],["2014-08-21",14.5772,14.7918,14.5772,14.7753,22400.0],["2014-08-22",14.8991,15.122,14.8331,14.9321,63900.0],["2014-08-25",14.9982,15.0229,14.7423,14.8579,44600.0],["2014-08-26",14.9487,14.9652,14.8413,14.8826,30500.0],["2014-08-27",14.8991,14.9321,14.7836,14.8579,21000.0],["2014-08-28",14.8331,15.1633,14.8166,14.9156,15600.0],["2014-08-29",15.0147,15.2458,14.9074,15.0972,45000.0],["2014-09-02",15.1798,15.2788,15.122,15.1715,27500.0],["2014-09-03",15.2623,15.6833,15.221,15.2376,50200.0],["2014-09-04",15.4769,15.576,15.221,15.543,64100.0],["2014-09-05",15.8814,15.8814,13.7022,15.0064,111600.0],["2014-09-08",15.089,15.089,14.7753,14.8579,17700.0],["2014-09-09",14.7423,14.8991,14.6102,14.7258,25000.0],["2014-09-10",14.6763,15.0395,14.4782,14.9899,28700.0],["2014-09-11",14.7918,14.8083,14.5772,14.6928,37400.0],["2014-09-12",14.734,14.734,14.4616,14.6267,21100.0],["2014-09-15",14.635,14.6845,14.3378,14.4534,33900.0],["2014-09-16",14.4699,14.6267,14.4451,14.6185,23100.0],["2014-09-17",14.569,14.7588,14.4782,14.602,22500.0],["2014-09-18",14.6102,14.8248,14.5937,14.7423,21600.0],["2014-09-19",14.7423,14.7588,14.3956,14.4534,52700.0],["2014-09-22",14.4451,14.7671,14.3709,14.6845,40600.0],["2014-09-23",14.5937,14.8001,14.5937,14.734,37400.0],["2014-09-24",14.7836,14.9321,14.668,14.8909,19200.0],["2014-09-25",14.9156,15.089,14.7505,15.056,34000.0],["2014-09-26",15.0642,15.0807,14.9569,14.9982,18600.0],["2014-09-29",14.9402,15.0478,14.8161,14.9982,43800.0],["2014-09-30",14.9982,15.1554,14.9982,15.023,36600.0],["2014-10-01",14.9733,14.9733,14.6754,14.8575,44100.0],["2014-10-02",14.8657,15.3541,14.8409,15.2465,24700.0],["2014-10-03",15.412,15.5527,15.3375,15.4534,15300.0],["2014-10-06",15.4369,15.5279,14.6092,14.7499,32700.0],["2014-10-07",14.7085,14.9237,14.6257,14.7002,19300.0],["2014-10-08",14.5595,15.1223,14.5512,15.0478,18000.0],["2014-10-09",14.9982,14.9982,14.5181,14.5678,29400.0],["2014-10-10",14.3939,14.6588,14.3112,14.3608,42800.0],["2014-10-13",14.4602,14.7912,14.4602,14.6754,21100.0],["2014-10-14",14.6505,14.8657,14.6174,14.8492,30400.0],["2014-10-15",14.6919,15.1968,14.6919,15.1306,34400.0],["2014-10-16",14.7664,15.6438,14.5015,15.561,47000.0],["2014-10-17",15.7266,15.7266,15.4286,15.5362,29100.0],["2014-10-20",15.5114,15.5362,15.321,15.47,26400.0],["2014-10-21",15.4783,15.5859,15.3955,15.4451,20800.0],["2014-10-22",15.5279,15.5528,15.2217,15.3293,18300.0],["2014-10-23",15.3872,15.5445,14.9899,15.0727,30500.0],["2014-10-24",15.1223,15.2879,14.9154,14.9568,22200.0],["2014-10-27",14.8575,14.8823,14.6671,14.7085,15100.0],["2014-10-28",14.7664,15.321,14.7333,15.321,34600.0],["2014-10-29",15.2713,15.4617,15.0644,15.412,16500.0],["2014-10-30",15.4369,15.7183,15.3293,15.6935,18000.0],["2014-10-31",15.7266,15.7266,15.3458,15.7017,35800.0],["2014-11-03",15.7266,15.8673,15.5776,15.6272,19500.0],["2014-11-04",15.6521,15.7017,15.3624,15.6521,17900.0],["2014-11-05",15.7266,15.8259,15.619,15.7514,14800.0],["2014-11-06",15.6852,15.9087,15.6024,15.8507,25200.0],["2014-11-07",16.0576,16.0576,15.7762,15.8093,9700.0],["2014-11-10",15.7679,15.7679,15.4617,15.5196,25500.0],["2014-11-11",15.4534,15.7845,15.4534,15.5445,18800.0],["2014-11-12",15.5445,15.6355,15.3955,15.5941,13000.0],["2014-11-13",15.5114,15.6355,15.4617,15.5196,16500.0],["2014-11-14",15.561,15.6355,15.4286,15.6024,15100.0],["2014-11-17",15.5279,15.5445,15.3789,15.3872,9700.0],["2014-11-18",15.4534,15.5031,15.3293,15.3458,10700.0],["2014-11-19",15.321,15.3955,15.3127,15.3127,17200.0],["2014-11-20",15.3375,15.412,15.3127,15.3541,13900.0],["2014-11-21",15.619,15.619,15.3375,15.3872,12400.0],["2014-11-24",15.3541,15.5527,15.3127,15.4451,12400.0],["2014-11-25",15.4783,15.4865,15.3127,15.4451,25400.0],["2014-11-26",15.3789,15.7183,15.3789,15.6355,11300.0],["2014-11-28",15.5859,15.7928,15.4617,15.5114,15900.0],["2014-12-01",15.3955,16.4467,15.3955,16.2066,48700.0],["2014-12-02",15.9997,16.546,15.9997,16.5212,19000.0],["2014-12-03",16.5543,16.8109,16.1901,16.6702,32900.0],["2014-12-04",16.8109,17.1668,16.5377,16.9764,27800.0],["2014-12-05",17.0261,17.531,17.0261,17.3406,32100.0],["2014-12-08",17.3572,17.382,17.142,17.2909,31100.0],["2014-12-09",17.1751,17.382,17.0675,17.382,27200.0],["2014-12-10",17.3737,17.382,17.1006,17.1585,23500.0],["2014-12-11",17.1668,17.531,17.1668,17.5061,25000.0],["2014-12-12",17.382,17.4234,17.1502,17.1585,75100.0],["2014-12-15",17.0592,17.2992,16.6122,16.6702,106400.0],["2014-12-16",16.5874,16.8771,16.4384,16.6288,40400.0],["2014-12-17",16.5957,17.382,16.5957,17.3737,47500.0],["2014-12-18",17.382,17.382,16.9847,17.3572,25800.0],["2014-12-19",17.2827,17.3572,17.0592,17.1751,48100.0],["2014-12-22",17.142,17.3737,16.8357,17.3323,22300.0],["2014-12-23",17.382,17.4565,17.2992,17.3572,33800.0],["2014-12-24",17.382,17.5475,17.3406,17.4896,8700.0],["2014-12-26",17.4979,17.5889,17.3406,17.4813,16500.0],["2014-12-29",17.3572,17.5889,17.3572,17.5724,67200.0],["2014-12-30",17.5558,18.0621,17.4977,17.7799,37700.0],["2014-12-31",17.838,18.0953,17.7965,17.9957,21900.0],["2015-01-02",18.0123,18.2115,17.5807,18.0621,25000.0],["2015-01-05",18.004,18.253,17.9459,18.0953,40200.0],["2015-01-06",18.2032,18.2032,17.8463,17.9791,27300.0],["2015-01-07",18.004,18.17,17.838,18.087,25500.0],["2015-01-08",18.2613,18.8756,18.1451,18.5518,58900.0],["2015-01-09",18.6099,18.6099,17.672,18.2115,20400.0],["2015-01-12",18.1534,18.2613,18.0289,18.17,19300.0],["2015-01-13",18.2032,18.6431,17.8463,17.9874,24000.0],["2015-01-14",17.8463,17.9293,17.423,17.6637,20700.0],["2015-01-15",17.7882,17.7882,17.3898,17.4977,34600.0],["2015-01-16",17.4064,18.0953,17.4064,18.0787,21600.0],["2015-01-20",17.9791,18.1036,17.4894,17.9957,26000.0],["2015-01-21",17.8629,17.9542,17.4894,17.6388,14000.0],["2015-01-22",17.6637,18.1617,17.6222,17.921,17100.0],["2015-01-23",17.9044,17.9044,16.8668,16.9581,43900.0],["2015-01-26",16.7423,17.5143,16.7423,17.4313,36400.0],["2015-01-27",17.506,17.5392,17.232,17.4396,14500.0],["2015-01-28",17.5807,17.5807,16.8834,16.9083,17000.0],["2015-01-29",17.0245,17.2569,17.0162,17.2071,13800.0],["2015-01-30",17.0328,17.2403,16.6427,16.6759,13500.0],["2015-02-02",16.5763,16.9,15.9538,16.8336,19300.0],["2015-02-03",17.0079,17.5558,17.0079,17.4811,26800.0],["2015-02-04",17.2818,17.4894,16.6593,16.8668,17500.0],["2015-02-05",16.8585,17.1988,16.7257,17.0411,9600.0],["2015-02-06",17.0909,17.6554,16.983,17.3898,23800.0],["2015-02-09",17.2818,17.4479,16.8419,16.9083,16700.0],["2015-02-10",16.983,17.2653,16.8004,17.0411,7700.0],["2015-02-11",17.0577,17.1324,16.9332,17.0245,55600.0],["2015-02-12",17.2071,17.2071,16.9747,17.0826,24100.0],["2015-02-13",17.1324,17.257,16.8668,16.9664,15900.0],["2015-02-17",16.9996,17.9791,16.8087,17.8795,20800.0],["2015-02-18",17.7467,17.7716,17.2403,17.34,12400.0],["2015-02-19",17.3815,18.2032,17.3815,18.0953,16400.0],["2015-02-20",18.1285,18.2613,17.8546,18.1119,33900.0],["2015-02-23",18.0953,18.17,17.9293,18.0455,16700.0],["2015-02-24",18.0123,18.2198,18.0123,18.0704,18100.0],["2015-02-25",18.2613,18.4273,17.9874,18.1949,28400.0],["2015-02-26",18.0538,18.4273,17.9708,18.1949,7400.0],["2015-02-27",18.0704,18.3775,17.9127,18.0455,14900.0],["2015-03-02",18.2613,18.2696,17.8961,18.0621,14200.0],["2015-03-03",18.1202,18.1202,17.2818,17.4313,12700.0],["2015-03-04",17.1075,17.4313,17.1075,17.2735,10200.0],["2015-03-05",18.4273,19.3321,17.8629,18.8839,94100.0],["2015-03-06",18.8839,20.0542,18.8839,19.7471,116500.0],["2015-03-09",19.8965,20.6021,19.7554,20.0459,139900.0],["2015-03-10",20.0459,20.4195,19.772,20.3365,57100.0],["2015-03-11",20.3365,21.3408,20.2701,21.1665,140400.0],["2015-03-12",21.1665,21.1997,21.042,21.1831,82900.0],["2015-03-13",21.1499,21.7808,20.8096,20.959,156500.0],["2015-03-16",21.1914,22.229,20.8926,21.1582,149000.0],["2015-03-17",20.7183,21.0835,20.6021,20.8179,90000.0],["2015-03-18",20.6602,21.6231,20.2784,21.4488,104400.0],["2015-03-19",21.3823,22.4199,21.1665,22.0962,111300.0],["2015-03-20",22.146,22.1626,21.7393,21.7559,75700.0],["2015-03-23",21.6978,22.3369,21.6978,21.98,50900.0],["2015-03-24",22.063,22.312,21.8804,21.9136,130500.0],["2015-03-25",21.9883,22.4033,21.9302,22.3037,86000.0],["2015-03-26",22.2871,22.3784,22.0381,22.2207,57000.0],["2015-03-27",22.2539,22.4033,21.9551,22.2622,102800.0],["2015-03-30",22.4452,23.1524,22.362,22.7697,190500.0],["2015-03-31",22.7697,22.9361,22.0126,22.2539,190900.0],["2015-04-01",22.2289,23.0858,21.8379,23.0442,64200.0],["2015-04-02",23.0858,23.5018,22.9693,23.352,100400.0],["2015-04-06",23.352,24.1174,23.1524,23.7264,135900.0],["2015-04-07",23.8096,24.2838,23.56,23.8179,105200.0],["2015-04-08",23.9177,23.9177,23.4519,23.6765,70400.0],["2015-04-09",23.6765,23.7098,22.6948,22.9028,46600.0],["2015-04-10",22.9028,23.8595,22.6199,23.6931,105400.0],["2015-04-13",23.6349,23.6349,21.5884,22.0459,173600.0],["2015-04-14",21.8462,22.8362,21.605,22.7863,88900.0],["2015-04-15",22.753,23.0359,22.3454,22.4785,52100.0],["2015-04-16",22.5534,22.6698,22.2289,22.4702,26900.0],["2015-04-17",22.2788,22.4036,22.0459,22.1041,39300.0],["2015-04-20",22.0626,22.3704,21.7048,21.813,78300.0],["2015-04-21",21.8296,22.1707,21.7963,22.1374,44900.0],["2015-04-22",22.0709,22.2788,21.7298,22.1957,14200.0],["2015-04-23",22.1624,22.1873,21.214,21.5384,62300.0],["2015-04-24",21.6133,22.3204,21.4386,22.2622,64400.0],["2015-04-27",22.2289,22.595,21.9461,22.3371,57800.0],["2015-04-28",22.4452,22.6948,22.3038,22.4369,73000.0],["2015-04-29",22.3288,22.5118,22.0626,22.1208,33400.0],["2015-04-30",22.1125,22.1125,21.2805,21.5052,60100.0],["2015-05-01",21.6799,21.8462,21.3305,21.6466,38900.0],["2015-05-04",21.5967,21.9461,21.3471,21.7131,29200.0],["2015-05-05",21.6882,22.1956,21.2306,21.6216,51400.0],["2015-05-06",21.6216,21.8379,20.981,21.6799,51000.0],["2015-05-07",21.5717,22.387,21.5717,22.1707,50300.0],["2015-05-08",22.412,22.4619,22.2539,22.387,29100.0],["2015-05-11",22.3038,22.6865,22.2123,22.2622,22500.0],["2015-05-12",22.2206,22.57,22.1291,22.4286,26400.0],["2015-05-13",22.4203,22.5118,22.2539,22.3204,35400.0],["2015-05-14",22.3704,22.6782,22.2622,22.4868,53200.0],["2015-05-15",22.362,22.5534,22.1541,22.4369,23700.0],["2015-05-18",22.4619,23.1024,22.2955,22.7863,33700.0],["2015-05-19",22.9028,23.2189,22.8778,22.961,51300.0],["2015-05-20",23.0026,23.0026,22.7946,22.7946,28700.0],["2015-05-21",22.7281,22.8778,22.3704,22.3953,34300.0],["2015-05-22",22.4535,22.5534,22.0126,22.387,26500.0],["2015-05-26",22.4452,22.4452,22.0209,22.0792,35700.0],["2015-05-27",22.0209,22.2622,21.6632,21.9627,83000.0],["2015-05-28",21.8379,22.5867,21.7714,22.3953,30800.0],["2015-05-29",22.4203,22.778,21.8213,21.9211,64400.0],["2015-06-01",22.2456,22.6615,21.7714,22.3454,43400.0],["2015-06-02",22.3288,22.8945,22.3204,22.7031,36200.0],["2015-06-03",22.8529,22.8778,22.3288,22.803,44400.0],["2015-06-04",22.6865,22.7946,22.5617,22.7198,39500.0],["2015-06-05",22.7863,22.7863,22.2705,22.6283,42700.0],["2015-06-08",22.6033,22.8861,22.5035,22.6033,68400.0],["2015-06-09",22.6449,22.8695,22.4452,22.803,44100.0],["2015-06-10",22.6865,23.2938,22.595,23.1108,59000.0],["2015-06-11",23.0941,23.3603,22.7863,23.194,67800.0],["2015-06-12",23.194,23.5184,23.1607,23.2356,55000.0],["2015-06-15",23.2106,23.768,22.9693,23.4602,72100.0],["2015-06-16",23.5267,23.9676,23.5267,23.7929,66700.0],["2015-06-17",23.8179,23.9177,23.5766,23.7181,62500.0],["2015-06-18",23.6848,24.2006,23.6182,24.134,71800.0],["2015-06-19",24.4252,24.7996,23.6598,23.7763,171000.0],["2015-06-22",24.1091,24.9659,23.7264,23.7763,296400.0],["2015-06-23",23.8845,24.4169,23.8512,24.1091,132200.0],["2015-06-24",24.0009,24.2505,23.7097,24.0841,144100.0],["2015-06-25",24.159,25.1739,23.9676,24.6997,205300.0],["2015-06-26",24.7081,24.9992,24.4002,24.5833,456600.0],["2015-06-29",24.9467,25.8593,24.8199,25.6481,309700.0],["2015-06-30",25.9269,26.4931,25.6227,26.1974,304100.0],["2015-07-01",26.8312,27.1692,26.3326,26.8565,169200.0],["2015-07-02",27.0593,27.2284,26.0283,26.6537,118100.0],["2015-07-06",26.7213,27.9213,26.1213,27.7777,184900.0],["2015-07-07",27.8622,28.3692,27.3298,28.1917,202300.0],["2015-07-08",27.896,28.0734,27.3298,27.6086,88000.0],["2015-07-09",27.7101,27.9551,27.0424,27.1777,104100.0],["2015-07-10",27.3889,28.0312,26.6368,27.7439,63300.0],["2015-07-13",27.7439,28.4284,27.4227,27.6931,94900.0],["2015-07-14",27.9213,28.3861,27.7439,28.1495,84800.0],["2015-07-15",28.1495,28.2002,27.1185,27.2368,96100.0],["2015-07-16",27.2706,27.6171,27.1269,27.5833,72200.0],["2015-07-17",27.5833,27.71,27.2537,27.4227,35600.0],["2015-07-20",27.0509,27.1354,26.1213,26.4762,131400.0],["2015-07-21",26.51,26.7382,26.4171,26.5016,129000.0],["2015-07-22",26.5016,26.6453,26.341,26.5354,86700.0],["2015-07-23",26.7044,26.7044,25.6988,25.7664,74000.0],["2015-07-24",25.5889,25.6565,25.1917,25.4284,106800.0],["2015-07-27",25.2424,25.2678,24.6593,24.71,70900.0],["2015-07-28",24.8452,25.2678,24.4227,25.1326,42400.0],["2015-07-29",25.2593,25.2593,24.279,24.541,55200.0],["2015-07-30",24.6002,25.3607,24.4565,25.1664,68800.0],["2015-07-31",25.2847,25.8678,25.1664,25.5636,69100.0],["2015-08-03",25.6565,25.6734,24.7269,25.2931,38700.0],["2015-08-04",25.4199,25.7326,25.3438,25.572,54000.0],["2015-08-05",25.6481,25.9438,25.4537,25.8002,44100.0],["2015-08-06",25.8593,26.0706,25.2593,25.2847,38000.0],["2015-08-07",25.2847,25.5974,24.9636,25.0734,54600.0],["2015-08-10",25.0481,25.741,24.9382,25.6565,73700.0],["2015-08-11",25.5805,26.003,25.3438,25.8678,57400.0],["2015-08-12",26.0114,26.1129,25.5889,26.096,51600.0],["2015-08-13",26.0283,26.5185,26.0114,26.4424,39400.0],["2015-08-14",26.3664,27.2368,26.3664,26.8227,91200.0],["2015-08-17",26.6199,27.0847,26.6199,27.0509,65800.0],["2015-08-18",27.1438,27.3805,27.1016,27.3551,53200.0],["2015-08-19",27.4565,27.6509,26.9833,27.4903,41700.0],["2015-08-20",27.4058,27.4058,26.7467,26.8481,38100.0],["2015-08-21",26.7213,26.7213,25.2931,26.3072,52300.0],["2015-08-24",24.7607,25.9861,24.71,25.403,84800.0],["2015-08-25",25.9861,26.4678,25.4283,25.7917,62100.0],["2015-08-26",26.3664,26.6706,25.834,26.5354,48600.0],["2015-08-27",26.7044,26.7044,25.8509,26.2058,49000.0],["2015-08-28",26.0875,26.341,25.8762,26.0452,49100.0],["2015-08-31",25.8255,26.1129,25.6734,25.9861,84200.0],["2015-09-01",25.5551,25.7833,25.31,25.6481,63600.0],["2015-09-02",25.8847,26.1298,25.5636,25.8678,105200.0],["2015-09-03",27.0424,27.7861,26.3833,26.4086,213900.0],["2015-09-04",26.6199,29.5777,26.3241,28.6058,279900.0],["2015-09-08",29.5692,29.772,27.972,28.2171,164300.0],["2015-09-09",28.4537,28.4537,27.634,27.972,95800.0],["2015-09-10",28.0903,28.5382,27.896,28.0903,55500.0],["2015-09-11",27.9889,28.2171,27.8453,27.8622,41200.0],["2015-09-14",27.9974,28.1241,27.1608,27.2115,56100.0],["2015-09-15",27.2284,27.8199,27.0509,27.3551,114700.0],["2015-09-16",27.465,27.7101,27.0593,27.4396,67100.0],["2015-09-17",27.4988,27.6424,27.2537,27.3974,65300.0],["2015-09-18",27.0593,27.541,26.1129,26.2481,110000.0],["2015-09-21",26.5776,26.8988,26.3157,26.8734,40900.0],["2015-09-22",26.7889,27.1608,26.2143,26.5438,57400.0],["2015-09-23",26.6622,27.1438,26.4255,27.0931,87100.0],["2015-09-24",26.7805,27.3213,26.6199,27.2453,118100.0],["2015-09-25",27.634,28.0988,27.5157,27.803,257900.0],["2015-09-28",27.803,27.972,27.203,27.6002,170200.0],["2015-09-29",27.761,27.761,25.7376,26.2456,109200.0],["2015-09-30",26.3048,27.2023,26.0255,27.1515,165100.0],["2015-10-01",27.0922,27.0922,26.0424,26.8975,98100.0],["2015-10-02",26.5334,26.7028,25.9154,26.2033,48200.0],["2015-10-05",26.381,26.4911,26.0424,26.2964,51600.0],["2015-10-06",26.1694,26.4403,25.0434,25.4667,139400.0],["2015-10-07",25.4413,26.4318,25.4413,26.4064,68000.0],["2015-10-08",26.3556,26.6435,25.6445,25.8561,63800.0],["2015-10-09",25.9408,26.0085,25.3736,25.5683,52700.0],["2015-10-12",25.5429,25.9916,25.3312,25.5259,61600.0],["2015-10-13",25.4582,25.9916,25.382,25.4074,27000.0],["2015-10-14",25.4667,25.6614,24.6624,24.891,69300.0],["2015-10-15",24.7386,25.3143,24.7386,25.2889,42400.0],["2015-10-16",25.2889,25.9069,25.2889,25.5683,52100.0],["2015-10-19",25.6021,26.1186,25.5513,25.7545,34200.0],["2015-10-20",25.6953,25.8053,25.4497,25.6868,33800.0],["2015-10-21",25.7545,26.0678,25.3989,25.4836,48900.0],["2015-10-22",25.4836,25.8731,25.4667,25.7122,37000.0],["2015-10-23",25.7037,25.7122,25.0857,25.3143,83900.0],["2015-10-26",25.145,26.2794,25.128,26.2456,48500.0],["2015-10-27",26.2456,26.4911,25.9493,26.0763,76500.0],["2015-10-28",26.1101,26.9229,25.8985,26.5842,48400.0],["2015-10-29",26.508,26.7366,25.6445,26.0678,35900.0],["2015-10-30",26.017,26.017,24.9926,25.4074,44100.0],["2015-11-02",25.3143,26.3726,25.2889,26.2202,49900.0],["2015-11-03",25.8053,26.3641,25.0349,25.3905,102400.0],["2015-11-04",25.382,25.382,24.1713,24.6031,95100.0],["2015-11-05",24.6285,25.2889,24.1375,24.9926,40700.0],["2015-11-06",24.8486,24.874,24.3491,24.6793,39400.0],["2015-11-09",24.4169,24.6116,23.8411,24.0613,80900.0],["2015-11-10",24.1121,24.3999,23.9427,24.3322,30600.0],["2015-11-11",24.3407,24.3407,22.8421,23.0368,92900.0],["2015-11-12",22.8083,23.3332,22.004,23.2908,133400.0],["2015-11-13",23.0199,23.0707,21.9108,21.9955,93800.0],["2015-11-16",21.8854,22.3426,21.7584,22.1225,43800.0],["2015-11-17",22.2579,22.2579,21.8008,21.9955,54700.0],["2015-11-18",22.1479,22.368,21.6992,22.3087,35000.0],["2015-11-19",22.3257,22.5627,22.0548,22.495,32500.0],["2015-11-20",22.6982,23.113,22.495,22.8083,19600.0],["2015-11-23",22.9437,23.2654,22.3426,22.9437,56300.0],["2015-11-24",22.8591,23.494,22.8421,23.1554,68000.0],["2015-11-25",23.2654,23.7057,23.257,23.5618,56900.0],["2015-11-27",23.5872,23.9258,23.5194,23.9089,12400.0],["2015-11-30",24.1205,24.1205,23.5448,23.8581,63500.0],["2015-12-01",23.9173,24.8148,23.765,24.4931,94600.0],["2015-12-02",24.8571,25.2974,22.1902,24.1967,207900.0],["2015-12-03",24.256,24.5439,23.2316,23.5279,111400.0],["2015-12-04",23.5872,23.9343,23.2824,23.5872,51900.0],["2015-12-07",23.7819,23.7819,23.1384,23.2485,51100.0],["2015-12-08",22.749,23.4348,22.6728,23.0707,35100.0],["2015-12-09",22.8506,22.9945,22.6305,22.7405,74800.0],["2015-12-10",22.7744,22.8506,22.241,22.3087,46700.0],["2015-12-11",21.9108,21.9108,21.4028,21.7161,89900.0],["2015-12-14",21.8262,22.0209,21.7161,21.9193,49300.0],["2015-12-15",21.9278,22.2749,21.6738,22.2241,64100.0],["2015-12-16",22.4357,22.8167,22.3595,22.749,50500.0],["2015-12-17",22.6897,23.0622,22.4865,22.6728,35500.0],["2015-12-18",22.5373,22.8083,22.2579,22.6643,86800.0],["2015-12-21",22.5289,22.6813,21.9786,22.1479,85800.0],["2015-12-22",22.1563,22.3087,21.8431,22.2579,76300.0],["2015-12-23",22.4019,22.5035,22.0378,22.2325,116500.0],["2015-12-24",22.2325,22.3003,21.606,21.8092,25900.0],["2015-12-28",21.6568,22.1056,21.6568,21.7754,45700.0],["2015-12-29",21.8346,22.0124,21.1743,21.5214,57500.0],["2015-12-30",21.5299,21.8864,21.3261,21.6233,46400.0],["2015-12-31",21.6233,21.9204,21.029,21.6233,147600.0],["2016-01-04",21.4025,21.4025,20.8931,21.2412,94400.0],["2016-01-05",21.0799,21.4789,20.8931,21.1648,93700.0],["2016-01-06",21.0035,21.3601,20.7998,21.0205,72600.0],["2016-01-07",20.7488,21.012,20.2819,20.3073,70500.0],["2016-01-08",20.2989,20.4347,19.6876,19.7725,96300.0],["2016-01-11",19.9423,20.4602,19.9423,20.2989,67500.0],["2016-01-12",20.4177,20.8762,20.197,20.7573,62200.0],["2016-01-13",20.7573,20.7573,20.2734,20.5111,71600.0],["2016-01-14",20.4941,20.8762,20.3753,20.5705,55300.0],["2016-01-15",20.0696,20.613,19.8914,20.4687,77300.0],["2016-01-19",20.6215,20.6215,19.4923,19.6367,88700.0],["2016-01-20",19.365,20.146,19.1952,19.8659,109400.0],["2016-01-21",19.8659,20.5451,19.4838,20.4517,89000.0],["2016-01-22",20.6724,21.1393,20.5026,21.0714,45900.0],["2016-01-25",20.978,21.1393,20.7658,20.9271,40800.0],["2016-01-26",20.9611,21.445,20.7658,21.2667,54200.0],["2016-01-27",21.0629,21.4874,20.5281,20.6384,52700.0],["2016-01-28",20.8082,21.2837,20.613,21.012,53300.0],["2016-01-29",20.9356,21.5129,20.8931,21.4959,48500.0],["2016-02-01",21.2922,21.7591,21.2922,21.7166,29600.0],["2016-02-02",21.4789,21.793,21.2242,21.3855,30700.0],["2016-02-03",21.4704,22.0647,20.8252,21.0799,30000.0],["2016-02-04",20.9101,20.9356,20.6215,20.7488,34300.0],["2016-02-05",20.613,20.7403,19.6791,19.9423,49200.0],["2016-02-08",19.9083,20.146,19.5857,20.0866,32200.0],["2016-02-09",19.9508,20.146,19.7131,19.8744,29700.0],["2016-02-10",19.9338,20.3158,19.9338,20.0781,31100.0],["2016-02-11",19.8404,20.1206,19.2886,19.6027,36700.0],["2016-02-12",19.7555,20.0866,19.3905,19.8234,21500.0],["2016-02-16",20.0866,20.2989,19.781,20.2055,40200.0],["2016-02-17",20.4347,20.4347,20.1376,20.3158,31400.0],["2016-02-18",20.2904,20.5026,20.163,20.3498,25400.0],["2016-02-19",20.3158,20.6894,19.781,20.5875,26500.0],["2016-02-22",20.7488,21.9119,20.4856,21.3431,55800.0],["2016-02-23",21.3601,21.4704,20.9356,21.3006,59400.0],["2016-02-24",21.0629,21.2327,20.6639,21.0799,32100.0],["2016-02-25",21.0714,21.2327,21.0035,21.1903,11700.0],["2016-02-26",21.2497,21.5808,21.0969,21.5468,33500.0],["2016-02-29",21.6657,21.8015,21.4704,21.6317,28600.0],["2016-03-01",21.7166,22.1157,21.5893,22.0562,23800.0],["2016-03-02",21.7336,22.7184,21.7336,22.6335,42300.0],["2016-03-03",22.7269,22.8288,22.243,22.7014,31400.0],["2016-03-04",22.4213,22.8288,22.4043,22.7099,40500.0],["2016-03-07",22.7354,22.8797,22.0308,22.1072,24300.0],["2016-03-08",21.9374,22.1072,21.4704,21.5129,45500.0],["2016-03-09",21.4959,21.7846,21.2242,21.6402,16600.0],["2016-03-10",21.6572,21.6572,21.2752,21.3855,24400.0],["2016-03-11",21.5214,22.0732,21.5129,22.0732,32100.0],["2016-03-14",22.0308,22.0308,21.7166,21.7676,18300.0],["2016-03-15",21.5893,21.861,21.2837,21.3516,13600.0],["2016-03-16",21.4025,21.5129,20.9441,21.1139,15800.0],["2016-03-17",21.1648,21.7166,20.9865,21.5638,17200.0],["2016-03-18",21.6912,22.3534,21.1903,22.1326,71600.0],["2016-03-21",21.9798,21.9798,21.0884,21.2327,31800.0],["2016-03-22",21.2073,21.5468,20.7998,21.4874,31500.0],["2016-03-23",21.4789,21.4789,20.8507,20.8931,15700.0],["2016-03-24",20.8252,20.8592,20.5536,20.8252,17700.0],["2016-03-28",20.7488,21.1903,20.6724,20.9186,15700.0],["2016-03-29",20.8762,22.0477,20.7743,21.9883,42500.0],["2016-03-30",22.0479,22.4139,22.0479,22.2352,49500.0],["2016-03-31",22.2011,22.431,22.0564,22.3203,26600.0],["2016-04-01",21.9968,22.3288,21.9968,22.3203,20600.0],["2016-04-04",22.3799,22.3969,22.1245,22.3544,50900.0],["2016-04-05",22.2437,22.4054,21.8776,22.0053,66100.0],["2016-04-06",21.9713,22.1756,21.5542,21.6478,36300.0],["2016-04-07",21.5967,21.6308,20.8817,21.1541,19500.0],["2016-04-08",21.3584,21.7244,21.0264,21.6818,36500.0],["2016-04-11",21.8351,22.0819,21.5797,21.75,40200.0],["2016-04-12",21.8351,21.9628,21.2818,21.6137,21000.0],["2016-04-13",21.6648,22.3799,21.4265,22.3203,38400.0],["2016-04-14",22.3799,22.6693,21.8947,22.5246,44400.0],["2016-04-15",22.5842,23.5121,22.4991,23.444,41500.0],["2016-04-18",23.1971,24.0314,23.1971,23.9718,36900.0],["2016-04-19",24.0569,24.2867,23.6738,24.1335,45700.0],["2016-04-20",24.0058,24.0058,23.0779,23.1971,37900.0],["2016-04-21",23.1971,23.2908,22.797,22.8651,35100.0],["2016-04-22",22.9417,23.1375,22.8311,23.0183,33400.0],["2016-04-25",23.146,23.146,22.4906,22.7034,54100.0],["2016-04-26",22.7885,23.2312,22.448,22.9162,44800.0],["2016-04-27",22.8992,22.9247,22.4906,22.7715,29400.0],["2016-04-28",22.5842,22.9332,22.5076,22.7459,31500.0],["2016-04-29",22.7204,22.7204,22.0309,22.3373,29400.0],["2016-05-02",22.3288,22.5757,21.767,22.465,27000.0],["2016-05-03",22.3884,22.6438,21.8521,22.482,48200.0],["2016-05-04",22.2948,22.7119,22.2607,22.6353,32000.0],["2016-05-05",22.6438,22.7204,22.2352,22.4565,40300.0],["2016-05-06",22.3458,22.482,22.1586,22.3203,24600.0],["2016-05-09",22.3969,22.6268,21.9883,22.4565,14100.0],["2016-05-10",22.465,22.8992,22.3033,22.8821,21400.0],["2016-05-11",22.7119,23.0609,22.3629,22.7034,42400.0],["2016-05-12",22.8396,22.8396,22.448,22.6949,31600.0],["2016-05-13",22.6268,22.814,22.4225,22.4991,21700.0],["2016-05-16",22.4565,23.6823,22.4565,23.3844,36300.0],["2016-05-17",23.3674,23.3674,22.5757,22.6693,37400.0],["2016-05-18",22.5757,22.8481,22.3629,22.6097,14700.0],["2016-05-19",22.5416,22.9502,22.3373,22.6438,35300.0],["2016-05-20",22.6693,23.3589,22.5416,23.0269,50400.0],["2016-05-23",22.9588,23.3078,22.7459,22.9758,31800.0],["2016-05-24",22.8992,23.0524,22.5757,22.797,91200.0],["2016-05-25",22.7289,23.3759,22.6097,23.1035,41900.0],["2016-05-26",23.0439,23.2908,22.7459,22.8651,36600.0],["2016-05-27",22.9162,23.4865,22.6182,23.3248,46000.0],["2016-05-31",23.3248,23.5291,23.3248,23.4014,36700.0],["2016-06-01",23.2993,23.4865,22.5927,23.3844,22200.0],["2016-06-02",23.3929,23.9547,23.3248,23.8441,59700.0],["2016-06-03",23.8696,24.1846,23.8526,23.9207,46900.0],["2016-06-06",23.9973,24.5591,23.9547,24.2016,47200.0],["2016-06-07",24.0484,24.789,24.0484,24.3378,29300.0],["2016-06-08",24.3463,25.4955,23.8356,25.1465,54200.0],["2016-06-09",25.0869,25.155,24.4655,25.0273,40000.0],["2016-06-10",24.6868,24.9422,23.9377,24.6868,27600.0],["2016-06-13",24.5081,24.8911,24.4144,24.6017,40500.0],["2016-06-14",24.6272,24.6272,24.1676,24.3974,18500.0],["2016-06-15",24.5506,24.9422,24.474,24.7635,54700.0],["2016-06-16",25.0699,25.6318,23.3929,23.8185,113100.0],["2016-06-17",23.8356,23.8611,23.5546,23.8441,63000.0],["2016-06-20",24.1761,24.8826,23.776,24.3038,95600.0],["2016-06-21",24.4229,24.457,23.793,24.2357,30600.0],["2016-06-22",24.1931,24.5336,24.0654,24.2527,49900.0],["2016-06-23",24.7209,25.2742,24.5847,25.1295,65200.0],["2016-06-24",24.0143,24.6187,23.7419,24.0399,87200.0],["2016-06-27",23.81,23.81,23.0694,23.4184,56200.0],["2016-06-28",23.5632,23.6653,23.1375,23.2908,48600.0],["2016-06-29",23.48,23.7036,23.3424,23.652,25700.0],["2016-06-30",23.6778,23.7724,23.4112,23.7638,58900.0],["2016-07-01",23.7552,24.0562,23.308,23.523,44400.0],["2016-07-05",23.351,23.5316,22.8951,23.2047,64200.0],["2016-07-06",23.1703,23.3596,22.7403,22.8349,34600.0],["2016-07-07",22.9639,23.3682,22.5855,22.6887,22800.0],["2016-07-08",22.9725,23.5144,22.9725,23.2908,33400.0],["2016-07-11",23.4026,23.781,23.2391,23.6434,26200.0],["2016-07-12",23.7122,24.3486,23.3596,24.1164,49900.0],["2016-07-13",24.082,24.1164,23.6692,24.0304,31100.0],["2016-07-14",24.168,24.3142,24.0132,24.082,15400.0],["2016-07-15",24.254,24.254,23.824,23.8756,24900.0],["2016-07-18",25.1657,25.1657,23.8584,24.7271,53400.0],["2016-07-19",24.6153,25.0281,24.1938,24.8905,40000.0],["2016-07-20",24.8991,25.6387,24.7271,25.3549,54800.0],["2016-07-21",25.2431,25.2431,24.8475,25.1657,58300.0],["2016-07-22",25.0797,25.5527,24.8819,25.3119,55600.0],["2016-07-25",25.2431,25.2431,24.6153,24.9335,18400.0],["2016-07-26",24.8647,25.0453,24.6153,24.9421,24200.0],["2016-07-27",24.9163,25.0023,24.6755,24.7443,21600.0],["2016-07-28",24.6411,24.9593,24.6067,24.6411,15100.0],["2016-07-29",24.4777,24.7443,23.996,24.5379,21300.0],["2016-08-01",24.6325,24.6583,24.2196,24.3658,23200.0],["2016-08-02",24.1938,24.4174,23.4456,23.4628,17200.0],["2016-08-03",23.3682,23.6434,22.9811,23.2219,12300.0],["2016-08-04",23.1875,23.7294,23.1875,23.5144,21400.0],["2016-08-05",23.566,24.1422,23.3166,23.9702,25400.0],["2016-08-08",23.8756,24.0992,23.4542,23.4972,9900.0],["2016-08-09",23.5144,23.91,23.3768,23.7724,25400.0],["2016-08-10",23.7552,24.039,23.5488,23.8498,23800.0],["2016-08-11",24.0218,24.2884,23.7122,24.1422,26200.0],["2016-08-12",24.0304,24.7529,23.9272,24.5723,27500.0],["2016-08-15",24.5809,25.1485,24.5551,24.7443,19200.0],["2016-08-16",24.5551,24.7959,24.168,24.7443,48700.0],["2016-08-17",24.6583,25.0883,24.4863,25.0023,41400.0],["2016-08-18",24.7529,25.2603,24.7529,25.1571,24300.0],["2016-08-19",25.0883,25.6387,24.5121,25.1743,57400.0],["2016-08-22",25.3721,25.4925,24.6497,25.4839,31300.0],["2016-08-23",25.4925,25.5355,24.8905,24.9335,16700.0],["2016-08-24",24.9421,24.9421,24.4777,24.5465,19100.0],["2016-08-25",24.383,24.7271,24.3228,24.6497,28000.0],["2016-08-26",24.6067,24.6067,23.91,23.953,13400.0],["2016-08-29",23.9444,24.5637,23.9444,24.3916,32200.0],["2016-08-30",24.254,24.6927,24.254,24.6153,76100.0],["2016-08-31",25.7162,27.4277,25.6302,27.2729,160600.0],["2016-09-01",27.3589,27.7889,27.0149,27.7545,97000.0],["2016-09-02",27.7889,29.0188,27.7889,28.8124,169600.0],["2016-09-06",29.0188,29.5005,28.7092,28.9844,54000.0],["2016-09-07",28.9414,29.122,28.692,28.821,67500.0],["2016-09-08",28.95,28.95,28.1502,28.5028,54100.0],["2016-09-09",28.2792,28.563,27.8405,27.8491,74500.0],["2016-09-12",27.8147,28.2878,27.5223,28.262,89700.0],["2016-09-13",28.0212,28.0212,27.0407,27.3847,85000.0],["2016-09-14",27.4363,27.4363,26.8343,26.8773,37800.0],["2016-09-15",26.9891,27.4191,26.6966,27.1353,35400.0],["2016-09-16",27.2213,27.8835,26.5848,27.2557,148300.0],["2016-09-19",27.4621,27.4621,26.8945,27.1181,45700.0],["2016-09-20",27.1611,27.3245,26.645,27.0579,103000.0],["2016-09-21",26.8859,27.6083,26.7138,27.5137,31700.0],["2016-09-22",27.6341,28.305,27.2643,28.2792,37200.0],["2016-09-23",28.0384,28.4254,27.6083,27.9867,63200.0],["2016-09-26",28.004,28.004,26.9633,27.3503,56000.0],["2016-09-27",27.2299,27.3933,26.9031,27.0751,51600.0],["2016-09-28",26.8342,27.1439,26.3698,26.5848,60200.0],["2016-09-29",26.49,26.49,25.2487,25.5935,56400.0],["2016-09-30",25.6194,26.0849,25.2746,25.6625,35300.0],["2016-10-03",25.6625,26.1193,25.4728,25.6883,34700.0],["2016-10-04",25.4728,25.8607,25.4728,25.6452,38100.0],["2016-10-05",25.7745,25.8176,25.559,25.6883,40500.0],["2016-10-06",25.559,25.6452,25.3866,25.559,20600.0],["2016-10-07",25.6452,25.9038,25.2573,25.5159,37300.0],["2016-10-10",25.5159,26.1193,25.2573,25.7314,76000.0],["2016-10-11",25.8607,25.9038,25.7745,25.8176,33300.0],["2016-10-12",25.8607,26.5503,25.6452,26.0762,36500.0],["2016-10-13",25.8607,25.9469,25.3004,25.3435,31500.0],["2016-10-14",25.559,25.9469,25.5159,25.7745,35500.0],["2016-10-17",25.8176,26.1193,25.3004,25.5159,28400.0],["2016-10-18",25.7745,26.1193,25.5159,25.99,25300.0],["2016-10-19",25.99,26.2486,25.7142,25.9038,24000.0],["2016-10-20",25.8176,25.99,25.2573,25.3866,28500.0],["2016-10-21",25.128,25.2573,24.7401,25.0418,55200.0],["2016-10-24",25.0418,25.559,24.5677,25.2573,46300.0],["2016-10-25",25.2573,26.0762,24.8608,24.9556,25600.0],["2016-10-26",24.8694,25.0418,24.7401,24.7401,45200.0],["2016-10-27",24.7832,25.128,23.9212,24.0074,27100.0],["2016-10-28",24.0936,24.8263,24.0505,24.266,31000.0],["2016-10-31",24.3091,24.6108,24.1367,24.1367,32200.0],["2016-11-01",24.0936,24.3953,23.6626,24.0936,39200.0],["2016-11-02",23.9212,24.1798,23.7488,23.7919,22000.0],["2016-11-03",23.9212,24.0074,23.1023,23.1885,22000.0],["2016-11-04",23.1022,24.3091,23.1022,24.0074,42800.0],["2016-11-07",24.3091,24.7401,23.9212,24.697,19600.0],["2016-11-08",24.5246,25.0849,24.5246,24.7832,21000.0],["2016-11-09",24.4384,26.2486,23.835,25.9038,41400.0],["2016-11-10",26.0331,26.9814,25.6883,26.6365,43500.0],["2016-11-11",26.7228,28.4037,26.7228,28.102,65100.0],["2016-11-14",28.4037,28.8778,27.8434,28.1451,66100.0],["2016-11-15",27.8434,28.8778,27.0245,28.8347,45800.0],["2016-11-16",28.7916,28.964,28.2744,28.8778,40900.0],["2016-11-17",28.7485,29.2657,28.7313,28.9209,42200.0],["2016-11-18",28.9209,29.5674,28.9209,29.395,58300.0],["2016-11-21",29.4381,29.7398,28.7485,29.0502,40600.0],["2016-11-22",28.8778,29.395,28.8778,29.2226,41300.0],["2016-11-23",29.0071,29.7829,28.7054,29.2657,18700.0],["2016-11-25",29.1364,29.4812,28.964,29.3088,32700.0],["2016-11-28",29.0933,29.4381,29.0071,29.3088,48000.0],["2016-11-29",29.395,29.7829,29.1795,29.2657,22000.0],["2016-11-30",29.395,29.5933,29.0071,29.0933,59300.0],["2016-12-01",29.1795,30.0674,28.4899,28.6623,40300.0],["2016-12-02",28.4899,28.4899,26.2917,27.9727,74000.0],["2016-12-05",28.3175,29.0244,28.1882,28.8347,72300.0],["2016-12-06",28.9209,29.6967,28.6192,29.5243,53500.0],["2016-12-07",29.4812,30.3864,29.395,30.0847,68400.0],["2016-12-08",30.0847,31.0329,30.0415,31.0329,106500.0],["2016-12-09",31.0329,32.369,30.7743,32.1104,120900.0],["2016-12-12",31.938,32.3604,30.6881,31.2484,115600.0],["2016-12-13",31.4639,31.4811,30.4726,30.6019,48600.0],["2016-12-14",30.6019,30.9036,30.3864,30.6019,31800.0],["2016-12-15",30.5588,30.7743,30.4295,30.6019,61700.0],["2016-12-16",30.7743,31.3777,30.5157,30.5588,83100.0],["2016-12-19",30.7312,31.1622,30.3433,30.9898,56600.0],["2016-12-20",31.2053,32.0242,31.076,31.8518,51700.0],["2016-12-21",31.6794,31.938,31.3777,31.8087,48900.0],["2016-12-22",31.8949,32.0242,31.2484,31.6794,32100.0],["2016-12-23",31.7656,31.8518,31.1449,31.3777,23800.0],["2016-12-27",31.2915,32.3259,31.2915,32.0242,23500.0],["2016-12-28",32.1104,32.369,31.7656,32.2397,39400.0],["2016-12-29",32.2656,32.6544,32.136,32.6112,26400.0],["2016-12-30",32.6112,32.6112,31.8769,32.0928,26800.0],["2017-01-03",32.352,32.352,31.7473,31.9633,52200.0],["2017-01-04",32.1792,32.1792,31.6609,31.7473,27800.0],["2017-01-05",31.6609,31.9633,31.1426,31.8769,62600.0],["2017-01-06",32.0497,32.3866,30.797,30.8402,27300.0],["2017-01-09",30.7106,30.8834,30.4169,30.5811,27700.0],["2017-01-10",30.6675,30.7106,30.4947,30.5811,30600.0],["2017-01-11",30.5811,30.6675,30.0887,30.4515,29600.0],["2017-01-12",30.4083,30.4083,28.7669,28.9397,28400.0],["2017-01-13",29.1557,29.5012,28.8361,29.1125,28500.0],["2017-01-17",29.1557,29.5272,29.1125,29.1125,27300.0],["2017-01-18",29.3285,29.5876,28.7238,29.5012,35900.0],["2017-01-19",29.458,29.458,28.8101,29.1557,27200.0],["2017-01-20",29.2421,29.5444,28.8965,29.4148,26200.0],["2017-01-23",29.2421,29.3285,28.6806,28.9829,15200.0],["2017-01-24",29.1557,29.2853,28.6806,29.1125,35400.0],["2017-01-25",29.458,30.0196,29.3285,29.458,44700.0],["2017-01-26",29.5012,29.5012,28.8965,29.3285,34700.0],["2017-01-27",29.3285,29.458,28.7238,29.1989,19200.0],["2017-01-30",28.9397,29.3285,28.3782,28.4214,69800.0],["2017-01-31",28.2054,28.2054,27.4711,27.8167,24800.0],["2017-02-01",27.9895,28.0327,27.6439,27.7303,30200.0],["2017-02-02",27.5143,28.0327,26.7628,27.6439,30400.0],["2017-02-03",27.8599,27.8599,27.3416,27.7735,14400.0],["2017-02-06",27.6439,27.9895,27.4279,27.4711,21100.0],["2017-02-07",27.6439,27.6871,26.8664,27.2552,16000.0],["2017-02-08",27.0392,27.5575,26.5641,27.4711,86600.0],["2017-02-09",27.7735,28.0758,27.4279,27.6871,45200.0],["2017-02-10",27.9463,29.1557,27.8599,29.1125,21800.0],["2017-02-13",29.1989,29.1989,28.6374,28.8101,11400.0],["2017-02-14",28.5942,28.8533,28.2918,28.3782,26700.0],["2017-02-15",28.2054,28.3782,28.0758,28.2918,10700.0],["2017-02-16",28.3782,28.551,28.0758,28.2918,39100.0],["2017-02-17",28.3782,28.6806,28.119,28.4646,28500.0],["2017-02-21",28.4646,29.8036,28.4646,29.5012,32700.0],["2017-02-22",29.6308,29.7172,29.2853,29.458,42100.0],["2017-02-23",29.3285,29.4148,28.8965,29.3285,21200.0],["2017-02-24",29.1125,29.8036,29.1125,29.2853,36500.0],["2017-02-27",29.1125,29.6308,29.0693,29.5444,26400.0],["2017-02-28",29.3285,29.5444,28.9397,29.3717,59500.0],["2017-03-01",28.9397,29.7604,28.6806,29.3285,50700.0],["2017-03-02",29.2421,29.2421,28.8965,29.0261,36700.0],["2017-03-03",28.9397,29.3285,28.1622,28.6374,52500.0],["2017-03-06",28.5078,28.5078,27.6007,27.9463,48800.0],["2017-03-07",27.7735,27.9463,27.4279,27.7303,32600.0],["2017-03-08",27.9031,27.9031,27.1688,27.5143,36100.0],["2017-03-09",27.3848,27.5143,26.6073,26.7368,40200.0],["2017-03-10",26.78,27.2552,26.1321,26.4345,48000.0],["2017-03-13",26.2617,26.8664,26.1321,26.6936,34100.0],["2017-03-14",26.6505,27.0824,26.3481,26.4345,15000.0],["2017-03-15",26.6073,26.9096,26.4345,26.8664,27400.0],["2017-03-16",26.9528,27.5575,26.8232,27.5143,45800.0],["2017-03-17",27.6439,27.6698,27.4711,27.6007,67100.0],["2017-03-20",27.4711,27.6007,27.212,27.4279,25800.0],["2017-03-21",27.4711,27.6007,26.78,27.1688,41000.0],["2017-03-22",27.0392,27.212,26.2617,27.1256,44100.0],["2017-03-23",27.0824,27.6439,26.8664,26.9528,37300.0],["2017-03-24",27.0392,27.212,26.7368,26.9096,48000.0],["2017-03-27",26.6073,27.2552,26.4345,26.8664,44800.0],["2017-03-28",26.8664,26.9528,26.5209,26.6505,28300.0],["2017-03-29",26.5209,27.3415,26.5209,27.1256,27600.0],["2017-03-30",27.065,27.4114,26.935,27.3248,28800.0],["2017-03-31",27.2815,27.5413,26.8917,27.0217,59700.0],["2017-04-03",27.065,27.498,26.7185,26.8051,29300.0],["2017-04-04",26.7185,26.9783,26.5453,26.7618,25100.0],["2017-04-05",26.8484,27.2382,26.4154,26.6752,29400.0],["2017-04-06",26.7185,27.1083,26.7185,26.9784,33800.0],["2017-04-07",27.0217,27.4547,27.0217,27.4114,17200.0],["2017-04-10",27.3681,27.7145,26.8484,27.4114,44600.0],["2017-04-11",27.3681,27.7145,27.1775,27.6712,13000.0],["2017-04-12",27.5846,28.1476,27.2382,28.0176,59800.0],["2017-04-13",27.931,27.931,26.8051,26.8051,38300.0],["2017-04-17",26.7618,27.2382,26.502,26.9784,35000.0],["2017-04-18",26.8917,27.2815,26.5886,26.7185,20700.0],["2017-04-19",26.7618,27.2815,26.4154,27.1949,55100.0],["2017-04-20",27.065,28.1476,27.065,28.1043,46100.0],["2017-04-21",28.061,28.1476,27.6712,28.061,22300.0],["2017-04-24",28.1476,28.1909,27.3248,27.8444,60400.0],["2017-04-25",28.0176,28.5806,27.9743,28.4074,41700.0],["2017-04-26",28.3641,29.4467,28.3641,29.1002,93700.0],["2017-04-27",29.2735,29.2735,28.7971,28.7971,25900.0],["2017-04-28",28.8404,28.8404,27.4114,27.8011,68200.0],["2017-05-01",27.8877,28.8404,27.7145,28.7971,58000.0],["2017-05-02",28.8404,29.3601,28.6239,29.0569,46800.0],["2017-05-03",28.8837,28.927,28.1043,28.6239,44700.0],["2017-05-04",28.7538,29.4467,28.494,29.1869,46200.0],["2017-05-05",29.3168,29.3168,28.6239,28.7105,24100.0],["2017-05-08",28.7538,28.927,28.5373,28.6672,19600.0],["2017-05-09",28.7538,28.8404,28.1476,28.2775,48200.0],["2017-05-10",28.1043,28.7538,28.1043,28.5806,40700.0],["2017-05-11",28.1043,28.3641,27.7578,28.3641,16800.0],["2017-05-12",28.2775,28.6672,27.8877,28.0176,27200.0],["2017-05-15",28.0176,28.3208,27.6712,27.7145,24100.0],["2017-05-16",27.8011,27.8011,27.1083,27.5413,49200.0],["2017-05-17",27.1516,27.7578,27.0736,27.2815,27500.0],["2017-05-18",28.0609,28.0609,27.1516,27.2815,24000.0],["2017-05-19",27.2815,27.5413,26.935,27.1516,33900.0],["2017-05-22",27.2815,27.498,26.8917,27.1516,22900.0],["2017-05-23",27.1949,27.2209,26.8917,26.9784,10600.0],["2017-05-24",26.9351,27.3248,26.7618,27.0217,13600.0],["2017-05-25",27.065,27.6712,27.065,27.4114,12500.0],["2017-05-26",27.3681,28.0176,27.2815,27.6712,24100.0],["2017-05-30",27.5846,27.7578,27.3681,27.498,15500.0],["2017-05-31",27.7145,27.8877,27.2815,27.8011,21400.0],["2017-06-01",27.8877,28.2775,27.6539,28.1909,12100.0],["2017-06-02",28.7971,29.4467,28.6239,28.6672,19100.0],["2017-06-05",28.6672,28.7105,28.0956,28.2342,13900.0],["2017-06-06",28.1043,28.6672,27.9743,28.1909,19700.0],["2017-06-07",28.1476,28.4507,27.1949,27.4547,33300.0],["2017-06-08",27.4547,28.4074,27.2382,28.1043,28700.0],["2017-06-09",28.1476,28.6672,27.8877,28.2342,61500.0],["2017-06-12",28.2775,28.5806,28.0609,28.1476,35600.0],["2017-06-13",28.061,28.1735,27.498,27.7145,49400.0],["2017-06-14",28.7105,29.4467,27.7145,28.927,93900.0],["2017-06-15",28.7105,28.8837,27.7145,28.2342,82900.0],["2017-06-16",27.8877,29.3601,27.4547,29.2302,53600.0],["2017-06-19",29.3168,29.4467,29.0569,29.2735,20300.0],["2017-06-20",29.1435,29.1868,28.4507,28.5806,14000.0],["2017-06-21",28.6672,29.4467,28.494,28.494,21400.0],["2017-06-22",28.4507,28.7105,28.2342,28.4507,15300.0],["2017-06-23",28.4507,28.5806,28.1995,28.4074,33500.0],["2017-06-26",28.3208,28.3641,28.0176,28.1476,17200.0],["2017-06-27",28.1909,28.9703,27.8877,27.931,27400.0],["2017-06-28",27.9743,29.2735,27.9743,28.927,20900.0],["2017-06-29",29.0057,29.5299,28.3067,28.6562,20500.0],["2017-06-30",28.6125,29.093,28.3504,28.3941,20700.0],["2017-07-03",28.3941,29.3551,28.3067,29.1367,18700.0],["2017-07-05",28.962,29.6609,28.7872,29.4862,38500.0],["2017-07-06",29.2678,29.3114,28.9183,29.093,21900.0],["2017-07-07",29.093,29.6609,28.6999,29.5735,17800.0],["2017-07-10",29.2678,29.3551,28.8309,28.8746,24400.0],["2017-07-11",28.9183,29.6172,28.263,28.4378,13700.0],["2017-07-12",28.5251,28.8746,28.4378,28.7872,10300.0],["2017-07-13",28.8746,28.8746,28.0446,28.3941,5400.0],["2017-07-14",28.5251,29.2066,28.0534,28.3504,12800.0],["2017-07-17",28.2194,28.962,27.8262,28.263,47300.0],["2017-07-18",28.0009,28.4815,27.9573,28.0883,19100.0],["2017-07-19",28.0883,28.3067,27.9573,28.0446,12900.0],["2017-07-20",28.132,28.7872,28.0272,28.263,17300.0],["2017-07-21",28.7872,28.7872,27.7738,28.2194,47600.0],["2017-07-24",28.263,28.3941,27.8262,27.9573,18200.0],["2017-07-25",28.1757,28.962,27.8699,27.9573,16300.0],["2017-07-26",27.6078,27.9136,27.3457,27.3894,11600.0],["2017-07-27",27.3457,27.5641,26.9962,27.0399,12500.0],["2017-07-28",26.9089,26.9962,26.7341,26.7778,25500.0],["2017-07-31",26.8215,26.9089,26.1138,26.2099,32300.0],["2017-08-01",26.3847,26.8215,26.0789,26.6468,28000.0],["2017-08-02",26.6904,27.3894,26.472,26.5157,17900.0],["2017-08-03",26.6468,27.2583,25.9041,26.0789,15700.0],["2017-08-04",26.0789,26.8215,26.0789,26.2099,14000.0],["2017-08-07",23.5889,25.4236,23.5889,25.1178,15500.0],["2017-08-08",25.2926,25.5547,24.8558,25.3363,17900.0],["2017-08-09",25.2926,25.4236,24.8994,24.9868,13100.0],["2017-08-10",24.8558,25.1615,24.55,24.5937,16900.0],["2017-08-11",24.681,24.9868,24.2442,24.5063,25600.0],["2017-08-14",24.55,24.9431,24.3315,24.4626,16300.0],["2017-08-15",24.55,24.681,24.1131,24.1568,11500.0],["2017-08-16",24.1568,24.681,23.886,24.1131,13100.0],["2017-08-17",24.1131,24.5936,23.851,24.1131,18200.0],["2017-08-18",23.7637,24.4189,23.7637,23.9821,22400.0],["2017-08-21",23.9821,24.6024,23.9821,24.1131,19200.0],["2017-08-22",24.8121,24.8994,24.0695,24.55,29000.0],["2017-08-23",24.3316,24.8558,24.2442,24.55,18900.0],["2017-08-24",24.55,25.1615,24.55,24.9431,4800.0],["2017-08-25",23.9384,25.3013,23.9384,25.0742,12400.0],["2017-08-28",25.0305,25.511,24.7684,25.1178,17700.0],["2017-08-29",25.2489,25.5547,24.8558,25.0742,7400.0],["2017-08-30",24.681,25.677,24.681,25.3799,26000.0],["2017-08-31",24.6373,25.7818,24.3752,25.3363,29700.0],["2017-09-01",25.2926,25.7731,25.1179,25.3363,27600.0],["2017-09-05",25.3363,25.6857,25.0305,25.2052,66900.0],["2017-09-06",25.642,25.642,24.5063,24.6373,26000.0],["2017-09-07",24.4626,24.681,24.183,24.4626,44100.0],["2017-09-08",24.5063,25.2926,23.9384,24.681,31000.0],["2017-09-11",24.5937,24.7684,24.2355,24.681,20000.0],["2017-09-12",24.681,25.1179,24.5937,24.8994,19600.0],["2017-09-13",25.0742,25.5547,24.8994,25.3363,13200.0],["2017-09-14",24.6373,25.4673,24.6373,25.1178,37500.0],["2017-09-15",25.4673,26.5157,24.8558,26.3847,76900.0],["2017-09-18",26.341,27.3894,26.2886,26.9962,35600.0],["2017-09-19",26.8652,27.0399,26.0789,26.472,19500.0],["2017-09-20",26.1488,27.0836,26.1488,26.5157,27500.0],["2017-09-21",26.6031,26.8215,25.8605,26.5594,33800.0],["2017-09-22",25.8605,27.0836,25.8605,27.0836,33000.0],["2017-09-25",26.8652,26.8652,26.2536,26.6031,44200.0],["2017-09-26",26.8215,27.9136,26.6468,27.6078,52800.0],["2017-09-27",27.5641,28.5251,27.0836,28.3941,24200.0],["2017-09-28",28.4378,28.4378,27.3894,28.0009,28200.0],["2017-09-29",27.8083,28.9031,27.8083,28.6841,41900.0],["2017-10-02",28.8155,29.122,28.5965,29.0782,33100.0],["2017-10-03",28.9907,29.122,28.7279,28.8593,34300.0],["2017-10-04",28.8593,29.122,28.5527,28.6403,21000.0],["2017-10-05",28.6403,28.6841,28.29,28.5089,17000.0],["2017-10-06",28.4214,28.4214,27.6331,27.7645,16800.0],["2017-10-09",27.9834,27.9834,27.239,27.3703,9200.0],["2017-10-10",27.5893,27.9834,27.239,27.4579,10800.0],["2017-10-11",27.5893,27.9396,27.5455,27.6331,17900.0],["2017-10-12",27.6769,28.1148,27.2828,27.7645,28600.0],["2017-10-13",28.071,28.0973,27.7207,27.9396,15500.0],["2017-10-16",28.071,28.4214,27.6769,27.6769,28300.0],["2017-10-17",27.7207,28.0272,27.1514,27.239,16600.0],["2017-10-18",27.3265,27.3265,27.02,27.02,24700.0],["2017-10-19",27.02,27.239,26.5821,26.801,59700.0],["2017-10-20",27.1076,27.8871,26.4069,26.5383,16800.0],["2017-10-23",26.7572,26.7572,26.3631,26.4945,7500.0],["2017-10-24",26.4945,26.7222,26.4507,26.5821,12000.0],["2017-10-25",26.2317,27.2827,26.2317,27.1076,14300.0],["2017-10-26",27.2827,28.0272,27.2827,27.7207,9800.0],["2017-10-27",27.6331,28.29,27.4141,27.9834,22000.0],["2017-10-30",27.8083,27.8083,26.8448,27.02,16200.0],["2017-10-31",27.02,27.9396,26.8711,27.7645,25300.0],["2017-11-01",27.9396,27.9396,27.1952,27.5893,15600.0],["2017-11-02",27.5893,27.852,27.2827,27.8083,11600.0],["2017-11-03",27.8083,27.8083,26.801,26.8448,11000.0],["2017-11-06",26.9324,27.1776,26.3631,26.4069,6400.0],["2017-11-07",26.801,26.801,25.1807,25.531,25600.0],["2017-11-08",25.3121,25.8376,25.3121,25.531,10400.0],["2017-11-09",25.531,25.531,25.2946,25.3121,7800.0],["2017-11-10",25.4435,25.7062,25.1807,25.1807,17300.0],["2017-11-13",25.1807,25.3559,24.6114,24.6552,11200.0],["2017-11-14",23.1663,24.7866,22.9035,24.6552,36800.0],["2017-11-15",24.48,25.0493,24.3049,24.7428,10800.0],["2017-11-16",25.2245,26.2317,25.2245,26.1003,12100.0],["2017-11-17",25.8814,27.0463,25.3997,26.6259,22700.0],["2017-11-20",26.5821,27.5893,25.8376,27.5455,12400.0],["2017-11-21",27.5893,28.071,27.3265,27.8958,16600.0],["2017-11-22",28.7279,28.7279,27.239,27.3703,40000.0],["2017-11-24",27.5017,27.5017,26.7572,26.9762,4400.0],["2017-11-27",26.2843,27.5893,26.2843,27.3703,18300.0],["2017-11-28",27.3265,28.29,27.1076,28.2024,18900.0],["2017-11-29",28.1148,28.5089,27.5455,28.3776,14900.0],["2017-11-30",28.5965,28.7717,28.071,28.1148,31200.0],["2017-12-01",28.3776,28.5965,27.1514,28.5527,15400.0],["2017-12-04",28.9469,29.8227,28.7279,28.8593,18100.0],["2017-12-05",29.0782,29.0782,28.36,28.7279,17700.0],["2017-12-06",28.6841,28.7279,28.1148,28.29,12500.0],["2017-12-07",28.4214,28.7279,26.8448,27.3265,29200.0],["2017-12-08",27.6331,28.2287,27.4579,27.8958,28300.0],["2017-12-11",27.8083,28.5527,27.6594,28.4651,38100.0],["2017-12-12",28.6403,28.798,27.4579,27.4579,14000.0],["2017-12-13",27.4579,28.1586,27.4579,28.071,13500.0],["2017-12-14",28.0272,28.3338,27.6769,28.0272,28400.0],["2017-12-15",28.1586,29.2972,28.0973,28.9031,60200.0],["2017-12-18",29.122,29.6913,28.29,28.6403,21500.0],["2017-12-19",28.7717,28.8593,28.3776,28.4651,16600.0],["2017-12-20",28.6841,29.376,28.5527,28.7717,17400.0],["2017-12-21",27.4141,29.4724,27.4141,28.9031,21500.0],["2017-12-22",29.0782,29.0782,28.3338,28.9031,15300.0],["2017-12-26",27.6331,29.0344,27.6331,28.8155,11300.0],["2017-12-27",28.7717,29.341,28.4651,28.5527,9100.0],["2017-12-28",29.376,29.4286,27.9834,28.3338,10500.0],["2017-12-29",28.325,29.5546,28.1932,29.4229,36600.0],["2018-01-02",29.5107,29.5107,28.1054,28.1054,14000.0],["2018-01-03",28.2372,28.2372,27.4467,27.4467,9800.0],["2018-01-04",27.6224,28.2372,27.1393,27.9737,11300.0],["2018-01-05",28.0615,28.852,27.4291,28.2372,10600.0],["2018-01-08",28.0176,28.1493,27.8419,27.8858,7500.0],["2018-01-09",27.9297,28.0,27.1481,27.5345,31100.0],["2018-01-10",27.4467,27.6224,27.0075,27.1393,11600.0],["2018-01-11",27.1832,28.1932,27.1832,27.9737,7600.0],["2018-01-12",27.9298,28.8959,27.8419,27.9737,24000.0],["2018-01-16",28.1493,28.2811,27.5345,27.5345,9200.0],["2018-01-17",27.798,28.0615,27.271,27.6663,11200.0],["2018-01-18",27.6223,28.1932,27.2271,27.9297,23600.0],["2018-01-19",27.6663,28.7641,27.6663,28.7202,12800.0],["2018-01-22",28.6763,28.6763,28.0176,28.5885,6900.0],["2018-01-23",28.3689,28.9837,28.3689,28.9398,7900.0],["2018-01-24",28.808,28.808,28.0878,28.1493,6900.0],["2018-01-25",28.1932,28.4567,28.0966,28.4128,6600.0],["2018-01-26",28.5446,28.5446,27.2271,27.5345,16200.0],["2018-01-29",27.4906,28.3601,26.9636,27.3589,27100.0],["2018-01-30",27.1393,27.798,27.1217,27.4467,17600.0],["2018-01-31",27.5345,28.1493,27.271,27.9297,20200.0],["2018-02-01",27.9298,27.9298,26.8758,27.4906,35500.0],["2018-02-02",27.4028,27.4028,26.9636,26.9636,15100.0],["2018-02-05",26.7001,27.0866,25.8658,26.0853,19000.0],["2018-02-06",25.6023,26.5245,25.4266,26.1292,48700.0],["2018-02-07",26.1293,26.7441,25.9097,26.261,10900.0],["2018-02-08",26.2171,26.6123,25.3827,25.4705,18000.0],["2018-02-09",25.734,26.3488,25.3827,26.0853,16100.0],["2018-02-12",26.0414,26.1732,25.1192,25.6462,17000.0],["2018-02-13",25.5584,26.0414,24.8557,25.734,11900.0],["2018-02-14",25.5144,25.9975,25.0753,25.207,12100.0],["2018-02-15",25.4266,26.3049,25.3827,25.6901,13700.0],["2018-02-16",25.5144,25.6462,25.1631,25.1631,9200.0],["2018-02-20",25.0753,25.6023,24.4868,24.6362,21600.0],["2018-02-21",24.724,25.5584,24.3727,24.8557,49500.0],["2018-02-22",25.0138,25.4705,24.276,25.0753,13500.0],["2018-02-23",25.1631,25.8043,24.8382,25.1192,25600.0],["2018-02-26",25.207,25.9975,25.207,25.9975,7600.0],["2018-02-27",25.9536,25.9975,25.1192,25.8218,14900.0],["2018-02-28",25.8218,25.8218,24.0653,24.4166,26900.0],["2018-03-01",24.5483,25.857,24.2848,24.9435,20300.0],["2018-03-02",24.8996,26.1644,24.3287,25.6901,21300.0],["2018-03-05",25.4705,26.0853,25.0753,25.2949,13200.0],["2018-03-06",25.3827,25.734,25.0314,25.6462,11500.0],["2018-03-07",25.4266,26.1292,25.4266,26.0414,9400.0],["2018-03-08",26.0414,26.8319,25.1192,26.4366,9800.0],["2018-03-09",26.5684,27.2271,26.261,27.2271,13900.0],["2018-03-12",27.1393,27.6223,26.8758,27.4906,10500.0],["2018-03-13",27.5784,27.5784,26.6562,26.7001,18300.0],["2018-03-14",26.8758,26.8758,25.9097,26.4366,19500.0],["2018-03-15",26.5245,26.5684,25.7779,26.3927,14900.0],["2018-03-16",26.3927,27.0954,26.3927,26.9636,29400.0],["2018-03-19",26.9197,27.4467,26.788,27.3149,11000.0],["2018-03-20",27.2271,27.4028,26.788,27.3149,15200.0],["2018-03-21",27.271,27.798,27.2271,27.5345,5100.0],["2018-03-22",27.271,27.8419,26.9197,27.4467,14800.0],["2018-03-23",27.4467,27.4467,26.5245,26.5684,13800.0],["2018-03-26",26.9636,27.5784,26.2434,27.1393,8300.0],["2018-03-27",27.1832,27.2622,26.2171,26.9197,9800.0],["2018-03-28",27.0075,27.3149,26.788,27.2271,16000.0],["2018-03-29",27.3945,27.4385,26.6458,26.91,27300.0],["2018-04-02",26.7779,26.7779,25.853,26.1172,10300.0],["2018-04-03",26.2053,26.9364,25.6416,26.1172,77800.0],["2018-04-04",25.7649,27.3064,25.7649,27.1302,93800.0],["2018-04-05",27.2183,27.967,26.6898,27.8349,18200.0],["2018-04-06",27.7468,27.8349,26.7779,26.9541,11200.0],["2018-04-09",27.1743,27.7468,26.7779,27.5707,6500.0],["2018-04-10",27.8789,27.8789,27.2183,27.3504,27000.0],["2018-04-11",27.2183,27.4826,26.91,27.3064,10400.0],["2018-04-12",27.3945,27.553,27.0421,27.2623,12000.0],["2018-04-13",27.4826,27.4826,26.8219,27.1302,5400.0],["2018-04-16",27.0862,27.738,26.6458,27.1743,19000.0],["2018-04-17",27.3504,27.4826,27.3504,27.3945,11200.0],["2018-04-18",27.3945,27.5266,27.2623,27.3064,12100.0],["2018-04-19",27.3064,27.3504,26.7338,27.1743,10300.0],["2018-04-20",26.9981,27.0421,26.4696,26.7338,10800.0],["2018-04-23",26.7779,27.0862,26.6458,26.866,6700.0],["2018-04-24",27.5178,27.5178,26.6017,26.6458,11200.0],["2018-04-25",26.7338,27.3064,26.2053,27.3064,10600.0],["2018-04-26",27.2623,27.5706,27.0421,27.2623,12900.0],["2018-04-27",27.3064,27.3064,26.5136,26.5136,13600.0],["2018-04-30",26.5577,26.6017,25.9411,26.0292,11700.0],["2018-05-01",26.0732,26.0732,25.4566,26.0292,10500.0],["2018-05-02",26.0292,26.3815,25.853,25.9851,10000.0],["2018-05-03",25.9411,25.9411,25.1483,25.1483,6100.0],["2018-05-04",25.0162,25.7473,25.0162,25.6328,12000.0],["2018-05-07",25.6768,26.5136,25.3245,26.3375,8400.0],["2018-05-08",26.2494,26.2934,25.5887,26.1613,3800.0],["2018-05-09",26.2934,26.4255,25.8089,26.2494,5700.0],["2018-05-10",26.0292,26.7779,26.0292,26.4696,6000.0],["2018-05-11",26.4696,26.5577,26.0732,26.4255,7300.0],["2018-05-14",26.3815,26.6898,26.0292,26.4255,7300.0],["2018-05-15",26.2494,26.7338,25.8089,26.5577,10600.0],["2018-05-16",26.6017,27.2183,26.6017,26.9981,12800.0],["2018-05-17",27.0862,27.3945,26.2494,27.3504,7900.0],["2018-05-18",27.5266,27.5266,26.7779,27.1743,11700.0],["2018-05-21",27.3504,27.7468,27.3064,27.3064,14700.0],["2018-05-22",27.3064,27.4826,27.3064,27.3064,9400.0],["2018-05-23",27.3504,27.6587,27.3064,27.5707,14600.0],["2018-05-24",27.5266,27.5707,27.2888,27.5707,6900.0],["2018-05-25",27.5266,27.6147,27.4561,27.5266,5000.0],["2018-05-29",27.3504,27.5707,27.3064,27.5707,9100.0],["2018-05-30",27.7468,28.0992,27.5266,27.7028,13400.0],["2018-05-31",27.7468,28.0992,27.3064,27.3504,14000.0],["2018-06-01",27.5706,28.0111,27.0862,27.967,11500.0],["2018-06-04",28.0992,28.2137,27.7732,27.923,11900.0],["2018-06-05",27.4649,28.2313,27.4649,27.923,11500.0],["2018-06-06",27.923,28.1872,27.8349,27.923,20300.0],["2018-06-07",27.8789,28.0375,27.7028,28.0111,22300.0],["2018-06-08",28.0551,28.1432,27.923,27.923,12000.0],["2018-06-11",27.8789,28.1432,27.5706,27.7909,14000.0],["2018-06-12",27.7468,27.8349,27.0862,27.2183,16400.0],["2018-06-13",27.0421,27.5706,26.91,27.0862,61200.0],["2018-06-14",24.1353,24.1353,22.0389,23.1223,253100.0],["2018-06-15",22.9021,23.783,22.8581,23.0783,92900.0],["2018-06-18",23.0783,23.7389,22.1358,22.9902,38600.0],["2018-06-19",23.0343,23.3426,22.5938,23.1664,40600.0],["2018-06-20",23.1664,23.1664,22.1975,22.5938,21000.0],["2018-06-21",22.5058,22.8581,21.9772,22.6379,28000.0],["2018-06-22",22.6379,23.2545,22.5498,23.1223,114100.0],["2018-06-25",22.9021,22.9021,21.8451,21.9332,24500.0],["2018-06-26",22.0653,22.1534,21.8011,22.0213,66000.0],["2018-06-27",21.9772,22.0213,21.7835,21.8451,25600.0],["2018-06-28",21.8892,21.9772,21.5368,21.713,34600.0],["2018-06-29",21.7041,22.4114,21.4831,21.7041,67100.0],["2018-07-02",21.6157,22.7208,21.3947,22.6766,38000.0],["2018-07-03",22.765,23.0745,22.544,22.8092,22800.0],["2018-07-05",22.9861,23.1629,22.6324,23.1629,27500.0],["2018-07-06",23.1187,23.4723,22.7827,23.0745,12200.0],["2018-07-09",23.0745,23.2513,22.7208,22.9419,49200.0],["2018-07-10",23.1187,23.2071,22.7208,22.8092,15600.0],["2018-07-11",22.7208,22.8092,22.2346,22.323,19200.0],["2018-07-12",22.2788,22.2788,21.7926,22.0578,17800.0],["2018-07-13",22.102,22.3672,21.7041,21.8368,17000.0],["2018-07-16",21.7926,22.2788,21.7926,22.0136,12200.0],["2018-07-17",21.9252,22.7208,21.9252,22.0578,23800.0],["2018-07-18",22.102,22.102,21.6599,21.7484,20300.0],["2018-07-19",21.7926,22.5087,21.6599,22.0136,34000.0],["2018-07-20",22.0578,22.323,21.6599,21.6599,19000.0],["2018-07-23",21.6599,21.8368,21.3063,21.6599,20300.0],["2018-07-24",21.7484,22.0136,21.3063,21.3505,19200.0],["2018-07-25",21.3505,21.7041,21.1295,21.4831,25900.0],["2018-07-26",21.4831,22.0578,21.3505,21.7041,59300.0],["2018-07-27",21.7484,22.2788,21.7484,21.881,40100.0],["2018-07-30",21.7483,22.4114,21.7041,22.0578,36200.0],["2018-07-31",22.1462,22.2346,21.7484,21.9252,18800.0],["2018-08-01",21.881,22.2346,21.4389,21.6157,18600.0],["2018-08-02",21.5715,22.2346,21.3947,21.5273,26200.0],["2018-08-03",21.5715,21.7484,21.0411,21.1737,28800.0],["2018-08-06",21.2179,22.4556,21.1737,22.323,35500.0],["2018-08-07",22.323,22.9419,22.323,22.4556,16700.0],["2018-08-08",22.4998,22.7208,22.102,22.102,27700.0],["2018-08-09",22.1904,22.8977,22.1462,22.7208,8500.0],["2018-08-10",22.544,22.8092,22.4556,22.544,15300.0],["2018-08-13",22.4998,22.4998,21.881,21.9694,20500.0],["2018-08-14",22.0136,22.8534,21.7926,22.6324,23200.0],["2018-08-15",22.6324,22.9861,22.4556,22.5882,49000.0],["2018-08-16",22.765,23.0303,22.3495,22.6324,12300.0],["2018-08-17",22.544,22.9861,22.2788,22.3672,28100.0],["2018-08-20",22.4114,22.8977,22.2346,22.4114,20700.0],["2018-08-21",22.4556,22.9419,22.2346,22.323,19400.0],["2018-08-22",22.323,23.2071,22.2346,22.9861,20900.0],["2018-08-23",22.9419,23.3839,22.9419,23.3839,5600.0],["2018-08-24",23.3397,23.5165,22.765,23.3839,10100.0],["2018-08-27",23.3397,23.7817,22.8535,23.3397,24600.0],["2018-08-28",23.4281,24.0028,22.9861,23.6933,21800.0],["2018-08-29",23.6933,24.5597,23.6933,24.4448,34100.0],["2018-08-30",23.4281,23.4281,21.3947,22.4114,50000.0],["2018-08-31",22.1904,23.8701,21.7926,22.4114,42600.0],["2018-09-04",22.4998,22.6324,21.3947,21.8368,45900.0],["2018-09-05",21.7041,21.9694,21.3063,21.4389,16500.0],["2018-09-06",21.3505,21.5715,20.6875,20.7759,19100.0],["2018-09-07",20.6875,21.0853,20.3338,21.0411,26100.0],["2018-09-10",21.0411,21.0853,20.599,21.0411,17000.0],["2018-09-11",20.9085,20.9527,20.3338,20.5106,20900.0],["2018-09-12",20.4222,20.7759,20.157,20.6433,34100.0],["2018-09-13",20.599,21.5715,20.2454,21.3063,35300.0],["2018-09-14",21.1737,21.7041,21.1737,21.6157,25200.0],["2018-09-17",21.5715,22.1904,21.2621,21.8368,34300.0],["2018-09-18",21.881,22.0578,21.3505,21.7926,30900.0],["2018-09-19",21.8368,22.1462,21.6599,21.7926,22700.0],["2018-09-20",21.881,22.0136,21.4389,21.881,11500.0],["2018-09-21",22.0578,22.4998,21.7484,21.9252,66900.0],["2018-09-24",21.8368,22.0578,20.9792,21.3947,30900.0],["2018-09-25",21.3505,21.3505,20.5548,20.7317,15300.0],["2018-09-26",20.7317,21.3947,20.599,21.2179,33200.0],["2018-09-27",21.2621,21.6157,20.8908,21.1295,24500.0],["2018-09-28",21.1206,21.7862,21.1206,21.4756,20000.0],["2018-10-01",21.5821,21.591,20.739,20.81,25100.0],["2018-10-02",20.7657,21.0141,20.4994,20.7745,26700.0],["2018-10-03",20.8721,21.4756,20.2598,20.9165,28300.0],["2018-10-04",20.8544,21.0851,20.4817,20.7035,20800.0],["2018-10-05",20.7568,20.9165,20.2421,20.4107,21900.0],["2018-10-08",20.3308,21.6176,20.3308,20.5527,20800.0],["2018-10-09",20.4905,20.8721,20.3219,20.6947,24700.0],["2018-10-10",20.6769,21.1916,20.5882,20.9343,33200.0],["2018-10-11",20.8366,21.2715,20.5793,20.9964,61700.0],["2018-10-12",21.2626,21.2981,19.3635,20.4639,171300.0],["2018-10-15",20.5083,20.9964,20.2155,20.3574,29700.0],["2018-10-16",20.4639,21.52,20.3929,21.5022,61200.0],["2018-10-17",21.4667,21.9193,20.81,20.8189,33100.0],["2018-10-18",20.739,20.9076,19.825,19.9758,35400.0],["2018-10-19",19.9758,20.3131,19.3635,19.3635,19600.0],["2018-10-22",19.3901,19.541,19.0796,19.4434,24300.0],["2018-10-23",19.2127,19.967,18.6713,19.4878,28800.0],["2018-10-24",19.4523,19.9226,19.3369,19.4434,35200.0],["2018-10-25",19.5321,20.3397,19.5233,20.2155,27300.0],["2018-10-26",20.0025,20.5438,19.2837,19.7984,34700.0],["2018-10-29",20.0025,20.0291,19.4256,19.6209,21900.0],["2018-10-30",19.6298,20.9165,19.3458,20.9165,20600.0],["2018-10-31",21.1561,21.1561,20.0735,20.5438,35500.0],["2018-11-01",20.6325,20.6325,20.1001,20.109,19700.0],["2018-11-02",20.2155,20.7657,19.8782,20.3397,11300.0],["2018-11-05",20.3219,20.8721,19.9936,20.0291,14500.0],["2018-11-06",20.0025,20.4107,19.5233,20.2687,37000.0],["2018-11-07",20.3308,20.3308,19.7895,20.109,9900.0],["2018-11-08",20.0202,20.0291,19.5765,19.8339,11300.0],["2018-11-09",19.7274,20.5172,19.5321,19.5676,7800.0],["2018-11-12",19.6031,19.8871,19.328,19.47,12600.0],["2018-11-13",19.5144,19.9137,19.4611,19.5144,22200.0],["2018-11-14",19.7185,19.9137,19.3369,19.7895,18400.0],["2018-11-15",19.7096,19.8694,19.0973,19.6475,22400.0],["2018-11-16",19.5055,19.8161,19.0796,19.0973,23000.0],["2018-11-19",19.1417,19.5943,18.7157,18.7157,43800.0],["2018-11-20",18.5737,19.0796,18.2631,18.6181,22900.0],["2018-11-21",18.7335,19.115,18.5915,18.9198,14100.0],["2018-11-23",18.7246,19.4256,18.414,19.4256,8200.0],["2018-11-26",19.5233,19.754,18.9553,19.0174,15600.0],["2018-11-27",19.0352,19.0529,18.6092,18.9021,24500.0],["2018-11-28",18.9819,19.5499,18.6447,19.5499,15700.0],["2018-11-29",19.4966,19.5144,18.2365,18.4406,24100.0],["2018-11-30",18.4406,19.0796,18.0945,18.1833,51400.0],["2018-12-03",18.2276,19.0441,18.2276,18.6003,43200.0],["2018-12-04",18.6092,18.8222,17.8904,17.917,26300.0],["2018-12-06",17.6685,18.7956,17.6685,18.3607,34800.0],["2018-12-07",18.2986,18.5826,17.8904,18.2454,88900.0],["2018-12-10",18.1034,18.3785,18.1034,18.3252,26100.0],["2018-12-11",18.5471,19.0973,17.8017,18.059,22000.0],["2018-12-12",18.1655,18.1655,17.7218,18.0324,30500.0],["2018-12-13",18.0235,18.6181,17.2426,17.8194,35000.0],["2018-12-14",17.6508,18.0945,17.6508,17.7129,19700.0],["2018-12-17",17.4112,17.9703,17.3402,17.7307,44500.0],["2018-12-18",17.7573,18.1566,17.3402,17.3402,45100.0],["2018-12-19",17.3491,17.988,17.2692,17.2692,27400.0],["2018-12-20",17.2071,17.7484,17.2071,17.5798,44300.0],["2018-12-21",17.6153,17.6774,16.2842,16.5859,82000.0],["2018-12-24",16.5327,17.6064,16.2842,16.5504,23200.0],["2018-12-26",16.6391,17.6331,16.577,17.1893,41600.0],["2018-12-27",16.9497,17.4467,16.7279,16.7723,36600.0],["2018-12-28",16.8521,17.287,16.8521,16.8965,33700.0],["2018-12-31",16.9054,17.2266,16.6824,16.8608,36600.0],["2019-01-02",16.6824,17.2177,16.5932,16.9233,98500.0],["2019-01-03",16.9411,17.3604,16.7538,16.9411,55100.0],["2019-01-04",17.182,17.5121,16.7538,16.95,107300.0],["2019-01-07",16.9589,17.3872,16.8251,16.9589,92000.0],["2019-01-08",16.95,17.5031,16.9411,17.1552,199700.0],["2019-01-09",17.1998,17.4139,16.7092,17.0928,161700.0],["2019-01-10",17.0035,17.2979,16.7805,16.95,75800.0],["2019-01-11",16.8787,17.2533,16.8073,16.95,38200.0],["2019-01-14",16.8519,17.1195,16.4058,16.8519,199900.0],["2019-01-15",16.9233,17.2177,16.7181,17.0392,68100.0],["2019-01-16",17.0571,17.1106,16.7627,16.7716,42000.0],["2019-01-17",16.7448,16.9411,16.504,16.6646,37700.0],["2019-01-18",16.7002,17.1017,16.6378,16.8073,39900.0],["2019-01-22",16.727,17.0125,16.1114,16.3077,38800.0],["2019-01-23",16.3523,16.7984,16.2899,16.4683,32400.0],["2019-01-24",16.4504,16.5664,16.165,16.3791,22500.0],["2019-01-25",16.3612,16.7359,16.3255,16.4772,37600.0],["2019-01-28",16.3255,16.8162,16.1114,16.4594,20600.0],["2019-01-29",16.5307,16.5486,16.3077,16.388,29500.0],["2019-01-30",16.4772,16.7002,16.049,16.6735,27100.0],["2019-01-31",16.6824,17.1374,16.5932,17.0392,36600.0],["2019-02-01",17.0749,17.4853,17.0749,17.3872,61000.0],["2019-02-04",17.3872,17.7172,17.3872,17.5477,18000.0],["2019-02-05",17.521,18.1276,17.3961,18.1276,26400.0],["2019-02-06",18.0919,18.0919,17.3872,17.521,18200.0],["2019-02-07",17.4228,17.4228,17.0571,17.173,31900.0],["2019-02-08",17.1374,17.1998,16.7538,16.9946,25700.0],["2019-02-11",16.8876,17.0928,16.6289,16.9322,16800.0],["2019-02-12",17.0214,17.1463,16.8073,16.8608,37400.0],["2019-02-13",16.8787,17.066,16.5932,16.7181,18800.0],["2019-02-14",16.6467,16.9589,16.4861,16.5575,23700.0],["2019-02-15",16.6556,17.1195,16.6556,16.8519,71700.0],["2019-02-19",16.8876,17.0125,16.6467,16.6646,29100.0],["2019-02-20",16.6556,16.8519,16.6199,16.6199,28300.0],["2019-02-21",16.6378,16.9233,16.5397,16.6378,36500.0],["2019-02-22",16.727,17.3961,16.7181,17.1463,25600.0],["2019-02-25",17.1998,17.5299,16.95,16.95,35500.0],["2019-02-26",16.9411,17.3426,16.8787,16.8787,16800.0],["2019-02-27",16.6824,16.8876,16.2185,16.2185,22600.0],["2019-02-28",16.4504,16.7984,16.2185,16.5486,51700.0],["2019-03-01",17.0482,17.4942,16.5575,16.6467,73200.0],["2019-03-04",16.6824,16.7538,15.9063,16.165,37200.0],["2019-03-05",16.1471,16.2809,15.8438,15.8884,28200.0],["2019-03-06",15.8795,16.0044,15.2996,15.3085,40000.0],["2019-03-07",15.2639,15.4691,15.2104,15.4067,20300.0],["2019-03-08",15.3175,15.6565,15.3175,15.3888,17300.0],["2019-03-11",15.5226,15.8973,15.5226,15.7011,26700.0],["2019-03-12",15.6743,15.8171,15.3621,15.3799,20000.0],["2019-03-13",15.4067,15.9598,15.3978,15.7992,33300.0],["2019-03-14",15.7724,16.2007,15.5583,15.7814,38100.0],["2019-03-15",15.7992,16.0312,15.6119,15.6119,94200.0],["2019-03-18",15.6297,16.0579,15.3888,15.9598,39700.0],["2019-03-19",15.9687,16.2096,15.8884,16.1293,25300.0],["2019-03-20",16.272,16.4058,15.8527,16.156,30600.0],["2019-03-21",16.2274,16.6021,15.933,16.4504,23500.0],["2019-03-22",16.5575,16.5575,15.826,16.1114,38100.0],["2019-03-25",16.2542,16.9411,16.0847,16.6199,33200.0],["2019-03-26",16.9143,17.5656,16.7092,16.8876,175200.0],["2019-03-27",16.8876,17.2623,16.5843,17.1284,24100.0],["2019-03-28",17.173,17.2979,16.727,16.7716,27400.0],["2019-03-29",16.8703,17.3187,16.655,17.2469,52500.0],["2019-04-01",17.3097,17.3815,16.9241,17.2021,20100.0],["2019-04-02",17.1752,17.2111,16.7357,16.951,57200.0],["2019-04-03",17.22,17.2739,16.5474,16.646,37600.0],["2019-04-04",16.7716,17.2649,16.7716,17.0496,31800.0],["2019-04-05",17.0676,17.7223,16.9151,17.6774,57700.0],["2019-04-08",17.6774,17.9017,17.4532,17.7313,17300.0],["2019-04-09",17.7313,17.7313,17.3277,17.5609,20700.0],["2019-04-10",17.507,18.2156,17.507,18.09,20000.0],["2019-04-11",18.1438,18.5923,17.9017,18.3411,43500.0],["2019-04-12",18.3949,18.5654,17.9375,18.4129,28900.0],["2019-04-15",18.4398,18.8882,18.3053,18.386,27600.0],["2019-04-16",18.4667,18.8165,18.1438,18.4129,23200.0],["2019-04-17",18.5026,18.7268,18.1976,18.386,9200.0],["2019-04-18",18.3232,18.7627,18.3232,18.4398,18100.0],["2019-04-22",18.4219,18.5115,18.2425,18.2784,20100.0],["2019-04-23",18.3232,18.7447,18.1079,18.5654,28800.0],["2019-04-24",18.5385,18.7447,18.2604,18.6012,143900.0],["2019-04-25",18.5205,18.6102,18.368,18.6012,12200.0],["2019-04-26",18.6012,18.8165,18.3411,18.6012,18200.0],["2019-04-29",18.655,18.8703,18.4577,18.8613,9300.0],["2019-04-30",18.8344,18.8344,18.386,18.4039,26000.0],["2019-05-01",18.4667,18.664,18.2245,18.4936,26700.0],["2019-05-02",18.4488,18.6012,17.4801,18.3322,60600.0],["2019-05-03",18.4129,18.9062,18.1259,18.7178,31000.0],["2019-05-06",18.4129,18.6192,18.1618,18.386,19200.0],["2019-05-07",18.2066,18.6281,17.9555,17.9734,37000.0],["2019-05-08",17.9644,18.368,17.9017,18.1349,38400.0],["2019-05-09",18.0272,18.0272,17.5519,17.6864,34300.0],["2019-05-10",17.6147,17.8479,17.1304,17.5967,22300.0],["2019-05-13",17.3008,17.3456,16.5474,17.2649,32700.0],["2019-05-14",17.2739,17.3456,16.8703,17.0945,19900.0],["2019-05-15",16.951,17.1573,16.8523,17.0945,23200.0],["2019-05-16",17.0855,17.3994,16.9061,17.1034,13700.0],["2019-05-17",17.0138,17.238,16.7357,16.7357,12300.0],["2019-05-20",16.5564,17.1124,16.5564,16.8882,8600.0],["2019-05-21",16.942,17.22,16.8703,16.9241,6000.0],["2019-05-22",16.9061,16.9061,16.4756,16.4846,7700.0],["2019-05-23",16.3859,16.5564,15.9734,16.5025,20500.0],["2019-05-24",16.5833,16.5833,16.1348,16.4936,12600.0],["2019-05-28",16.4756,16.664,16.1707,16.3949,16400.0],["2019-05-29",16.3859,16.4846,15.7761,15.803,11400.0],["2019-05-30",15.8568,16.2604,15.4891,15.6505,17400.0],["2019-05-31",15.498,15.6684,15.1483,15.4532,13400.0],["2019-06-03",15.4711,15.7671,14.9868,15.1483,21200.0],["2019-06-04",15.3007,15.8478,14.7178,15.6146,76100.0],["2019-06-05",15.6415,15.8209,15.1483,15.1931,16800.0],["2019-06-06",15.2828,15.5967,14.8971,15.5967,16300.0],["2019-06-07",15.5877,15.6774,15.1393,15.3456,9300.0],["2019-06-10",15.4173,15.7133,15.2649,15.6505,9100.0],["2019-06-11",15.6505,15.6953,15.2828,15.5698,21600.0],["2019-06-12",15.5429,15.8568,15.4532,15.6774,15600.0],["2019-06-13",15.6953,16.09,15.6236,15.8299,37000.0],["2019-06-14",15.8658,16.2335,15.4083,16.1438,40000.0],["2019-06-17",16.1528,16.4398,15.9734,16.3232,23200.0],["2019-06-18",16.3232,16.646,15.8927,16.0541,20100.0],["2019-06-19",15.3814,16.2155,15.3814,16.2155,112200.0],["2019-06-20",16.2693,16.6281,16.081,16.4667,22600.0],["2019-06-21",16.3052,16.5384,15.9016,16.5115,39900.0],["2019-06-24",16.5115,16.5564,16.0451,16.3949,44300.0],["2019-06-25",16.359,16.5474,16.0362,16.5384,19000.0],["2019-06-26",16.5474,16.7626,16.1886,16.6729,23700.0],["2019-06-27",16.6999,16.933,16.3949,16.9241,37400.0],["2019-06-28",16.933,17.1662,16.7178,17.0407,62600.0],["2019-07-01",17.229,17.6057,17.0945,17.229,34000.0],["2019-07-02",17.2559,17.3994,16.7806,16.9779,16900.0],["2019-07-03",16.9599,17.1582,16.7344,17.1582,2400.0],["2019-07-05",17.0049,17.2033,16.7615,17.1492,17100.0],["2019-07-08",17.0861,17.1762,16.9148,17.023,6700.0],["2019-07-09",16.9689,17.014,16.7525,17.014,7300.0],["2019-07-10",17.05,17.2033,16.7164,17.014,20400.0],["2019-07-11",17.068,17.3476,16.7976,16.8697,23600.0],["2019-07-12",16.8697,17.2664,16.7795,16.8156,12600.0],["2019-07-15",16.8607,17.1221,16.482,16.7976,36100.0],["2019-07-16",16.7795,17.032,16.6803,16.8967,5200.0],["2019-07-17",16.8967,17.0049,16.6894,16.7795,68200.0],["2019-07-18",16.7795,16.8787,16.5541,16.6713,16900.0],["2019-07-19",16.6262,16.7615,16.3648,16.491,12100.0],["2019-07-22",16.482,16.6803,16.1754,16.5271,15500.0],["2019-07-23",16.5,16.6353,15.8869,16.1754,7300.0],["2019-07-24",16.1394,16.4549,16.1303,16.4369,4900.0],["2019-07-25",16.4008,16.4099,16.0943,16.1664,5400.0],["2019-07-26",16.2205,16.2385,15.8508,15.8508,19200.0],["2019-07-29",15.8328,16.509,15.7967,16.3197,15800.0],["2019-07-30",16.2385,16.7164,15.8959,16.3738,14600.0],["2019-07-31",16.4189,16.8246,16.2025,16.2025,32100.0],["2019-08-01",16.2926,16.5271,16.0221,16.0221,10600.0],["2019-08-02",16.0853,16.1394,15.6705,15.6795,5400.0],["2019-08-05",15.4631,15.4631,15.0754,15.0754,8400.0],["2019-08-06",15.1115,15.1115,14.4533,14.9221,23900.0],["2019-08-07",14.7418,14.841,14.2459,14.3,14800.0],["2019-08-08",14.4172,14.6787,13.768,14.3361,38700.0],["2019-08-09",14.2369,14.5525,14.2369,14.3,12800.0],["2019-08-12",14.2189,14.291,13.9303,14.0385,15700.0],["2019-08-13",14.0385,14.2279,14.0295,14.2189,5600.0],["2019-08-14",14.0115,14.2008,13.6869,13.6959,12300.0],["2019-08-15",13.759,13.9664,13.3713,13.6148,12500.0],["2019-08-16",13.6959,13.8312,13.4254,13.6148,33400.0],["2019-08-19",13.741,13.9303,13.4164,13.723,31900.0],["2019-08-20",13.6779,13.8943,13.3262,13.5246,12500.0],["2019-08-21",13.6869,13.732,13.0738,13.0738,25400.0],["2019-08-22",13.209,13.723,13.182,13.3623,36700.0],["2019-08-23",13.2451,13.4435,12.4877,12.632,28800.0],["2019-08-26",12.7312,12.9746,12.6139,12.7492,26200.0],["2019-08-27",12.8664,12.8754,12.3525,12.659,97300.0],["2019-08-28",12.659,12.8574,12.5959,12.8213,15400.0],["2019-08-29",12.9476,13.0828,12.623,12.8484,14600.0],["2019-08-30",12.8935,13.1098,12.5057,12.659,11200.0],["2019-09-03",12.6049,12.6139,11.9197,12.1271,24600.0],["2019-09-04",12.1271,12.2082,11.8025,11.9016,31700.0],["2019-09-05",12.091,12.3164,11.8295,11.9918,22600.0],["2019-09-06",12.4426,12.623,12.0008,12.4697,45300.0],["2019-09-09",12.6139,13.2992,12.4426,12.9476,27600.0],["2019-09-10",12.9926,13.9033,12.9926,13.7049,73500.0],["2019-09-11",13.8221,15.0033,13.8221,14.7959,21400.0],["2019-09-12",14.7058,14.9672,14.3631,14.8861,33600.0],["2019-09-13",14.9221,15.0844,14.2098,14.7058,33800.0],["2019-09-16",14.6967,15.418,14.5615,14.9041,40700.0],["2019-09-17",14.7959,15.6525,14.7959,15.2648,49000.0],["2019-09-18",15.3008,15.5894,15.0754,15.4812,19500.0],["2019-09-19",15.5353,15.7517,15.373,15.6254,93900.0],["2019-09-20",15.6074,15.7607,15.4,15.5984,56400.0],["2019-09-23",15.5353,15.7697,15.3639,15.5262,33700.0],["2019-09-24",15.5262,15.6705,15.2017,15.3459,36400.0],["2019-09-25",15.1295,15.5984,15.1115,15.4271,23900.0],["2019-09-26",15.409,15.5172,14.9221,14.9582,18500.0],["2019-09-27",14.9853,15.2017,14.9041,14.9312,24800.0],["2019-09-30",14.9221,15.1385,14.6877,14.6967,28000.0],["2019-10-01",14.8139,14.9492,13.8221,13.9664,27000.0],["2019-10-02",13.9033,14.0836,13.4525,13.5336,67800.0],["2019-10-03",13.4338,14.2779,13.4338,14.1599,128600.0],["2019-10-04",14.1508,14.523,13.4792,13.579,23100.0],["2019-10-07",13.6879,14.0873,13.3158,13.9784,33000.0],["2019-10-08",13.815,14.1781,13.6244,13.6244,17400.0],["2019-10-09",13.8513,13.8513,13.5245,13.6879,32700.0],["2019-10-10",13.8241,14.0692,13.5972,13.6607,24600.0],["2019-10-11",13.8785,14.1055,13.7152,13.7968,30400.0],["2019-10-14",13.7605,13.7968,13.6335,13.697,12900.0],["2019-10-15",13.6516,13.9784,13.5155,13.7696,47300.0],["2019-10-16",13.7061,14.1055,13.7061,13.9512,14600.0],["2019-10-17",14.0419,14.1781,13.9148,14.051,17500.0],["2019-10-18",14.051,14.2053,13.8967,13.9784,18400.0],["2019-10-21",14.169,14.3959,14.0692,14.2416,22000.0],["2019-10-22",14.2053,14.3959,13.9965,14.051,14700.0],["2019-10-23",13.9512,14.1781,13.6698,14.0964,36700.0],["2019-10-24",14.1055,14.1055,13.6698,13.7968,27600.0],["2019-10-25",13.7968,13.8695,13.6698,13.6879,10600.0],["2019-10-28",13.7152,13.9058,13.7152,13.7605,46400.0],["2019-10-29",13.7515,13.8876,13.3521,13.3884,39900.0],["2019-10-30",13.4973,14.2779,13.343,14.1872,30900.0],["2019-10-31",14.0419,14.0692,13.7787,14.0419,40200.0],["2019-11-01",14.169,14.3505,13.8513,13.933,27900.0],["2019-11-04",13.933,14.1872,13.8876,14.051,34600.0],["2019-11-05",14.1055,14.3868,14.1055,14.1962,28300.0],["2019-11-06",14.1418,14.3233,14.1418,14.2053,15700.0],["2019-11-07",14.2507,14.5321,14.1055,14.4776,30100.0],["2019-11-08",14.6047,14.6047,14.2688,14.4776,21900.0],["2019-11-11",14.3415,14.5956,14.3415,14.5956,26500.0],["2019-11-12",14.6501,14.6501,14.3324,14.5139,13700.0],["2019-11-13",14.3415,14.8951,14.3415,14.8225,49100.0],["2019-11-14",15.0858,15.0858,14.4595,14.8679,9000.0],["2019-11-15",14.9768,14.9768,14.6501,14.7772,15500.0],["2019-11-18",14.6864,15.2401,14.6501,15.1584,15900.0],["2019-11-19",15.113,15.1675,14.7499,14.9315,119000.0],["2019-11-20",14.7862,15.1493,14.4776,14.4776,31000.0],["2019-11-21",14.5593,14.641,14.3324,14.4322,125000.0],["2019-11-22",14.5684,14.7045,14.3233,14.6228,18200.0],["2019-11-25",14.5956,15.3581,14.523,14.9768,100400.0],["2019-11-26",15.0404,15.231,14.9133,14.9768,34900.0],["2019-11-27",15.1311,15.2582,14.7499,14.9042,23300.0],["2019-11-29",14.8679,14.8679,14.5956,14.6319,7300.0],["2019-12-02",14.6592,14.6592,14.0056,14.0601,26900.0],["2019-12-03",14.0056,14.051,13.3249,13.4247,26000.0],["2019-12-04",13.4973,13.5245,13.1433,13.2432,40500.0],["2019-12-05",13.1524,14.0147,13.1524,13.7968,24400.0],["2019-12-06",14.4867,14.4867,12.4353,13.8695,56900.0],["2019-12-09",13.6879,13.6879,12.9436,13.1342,33900.0],["2019-12-10",13.2522,13.3975,13.0435,13.3067,20100.0],["2019-12-11",13.2613,13.9421,12.9981,13.7696,33900.0],["2019-12-12",13.7152,14.051,13.6879,13.7242,22400.0],["2019-12-13",13.8695,13.8695,13.4247,13.579,30000.0],["2019-12-16",13.7061,14.0419,13.4338,13.5518,36200.0],["2019-12-17",13.6153,13.9058,13.4519,13.5881,58400.0],["2019-12-18",13.6516,13.9875,13.4247,13.6516,12400.0],["2019-12-19",13.6516,13.8332,13.6425,13.6516,14600.0],["2019-12-20",13.6153,13.6153,13.0616,13.2795,93200.0],["2019-12-23",13.2885,13.4338,13.0072,13.1161,24900.0],["2019-12-24",13.1705,13.2976,13.0525,13.1161,4500.0],["2019-12-26",13.2795,13.2795,12.6713,12.7076,214100.0],["2019-12-27",12.8619,12.9345,12.6259,12.8529,82300.0],["2019-12-30",12.8529,12.9255,12.6985,12.9073,25000.0],["2019-12-31",12.8892,13.0072,12.2629,12.3627,77400.0],["2020-01-02",12.5352,12.9164,12.3082,12.7802,42300.0],["2020-01-03",12.5987,12.9164,12.5261,12.7258,54500.0],["2020-01-06",12.7258,13.5608,12.7258,13.3339,67300.0],["2020-01-07",13.0277,13.2562,12.47,12.5157,54500.0],["2020-01-08",12.4791,12.79,12.4426,12.5797,24700.0],["2020-01-09",12.6345,12.6711,12.4608,12.5431,26500.0],["2020-01-10",12.5066,12.6163,12.3329,12.4791,28200.0],["2020-01-13",12.4883,12.7534,12.406,12.6345,27600.0],["2020-01-14",12.534,12.8905,12.4608,12.4974,26200.0],["2020-01-15",12.4517,12.7717,12.3329,12.3694,25200.0],["2020-01-16",12.5248,12.7717,12.4334,12.4608,28100.0],["2020-01-17",12.6254,12.8722,12.0312,12.1409,46700.0],["2020-01-21",12.2689,12.342,12.0494,12.1409,43900.0],["2020-01-22",12.2231,12.2231,11.9855,12.1226,23600.0],["2020-01-23",11.9946,12.214,11.8849,11.9123,91400.0],["2020-01-24",11.9215,12.1592,11.8117,11.83,27900.0],["2020-01-27",11.638,11.9123,11.5192,11.7203,61000.0],["2020-01-28",11.9032,12.0312,11.4278,11.4552,31300.0],["2020-01-29",11.4186,11.6746,11.2906,11.4003,41200.0],["2020-01-30",11.3181,11.7203,11.3181,11.6106,45200.0],["2020-01-31",11.6655,11.8483,11.4735,11.5466,41900.0],["2020-02-03",11.4826,11.7569,11.4278,11.5649,27800.0],["2020-02-04",11.8209,11.8209,11.4735,11.5283,38300.0],["2020-02-05",11.6198,11.8209,11.5558,11.6198,15700.0],["2020-02-06",11.7386,11.7386,11.4278,11.4918,28500.0],["2020-02-07",11.4826,11.4826,11.3364,11.4369,32900.0],["2020-02-10",11.4643,11.7478,11.3455,11.5466,26300.0],["2020-02-11",11.6563,11.7203,11.4003,11.4003,21600.0],["2020-02-12",11.5283,11.7386,11.0621,11.0621,29400.0],["2020-02-13",11.0895,11.1809,10.6964,10.9707,30500.0],["2020-02-14",11.0895,11.0895,10.6964,10.7238,25300.0],["2020-02-18",10.5227,10.5227,9.8827,10.1479,70300.0],["2020-02-19",9.6725,10.1113,9.6725,9.8462,65900.0],["2020-02-20",9.7822,9.965,9.3525,9.4073,51200.0],["2020-02-21",9.4073,9.645,9.3068,9.3799,249500.0],["2020-02-24",9.3068,9.4256,9.1239,9.3799,67200.0],["2020-02-25",9.3799,9.3891,9.0508,9.1514,55800.0],["2020-02-26",9.1422,9.2336,9.0325,9.0417,60300.0],["2020-02-27",9.0325,9.1514,8.5205,8.5754,73800.0],["2020-02-28",8.3011,8.5023,8.1183,8.3377,143900.0],["2020-03-02",8.292,8.548,8.1366,8.2006,60600.0],["2020-03-03",8.2463,8.4017,7.7252,8.1274,77600.0],["2020-03-04",8.2006,8.4657,7.9446,8.036,75700.0],["2020-03-05",7.9537,8.2737,7.7892,7.908,95700.0],["2020-03-06",7.7892,7.908,7.1309,7.3869,66600.0],["2020-03-09",7.1949,7.4509,6.7104,6.8292,96400.0],["2020-03-10",7.0669,7.2863,6.6373,6.7744,113300.0],["2020-03-11",6.6921,7.3869,6.6098,7.3412,98700.0],["2020-03-12",7.1218,7.2589,6.6555,6.7927,82100.0],["2020-03-13",7.0487,7.1218,6.7104,6.7744,71700.0],["2020-03-16",6.5001,6.7378,6.1161,6.6647,164500.0],["2020-03-17",6.747,8.0269,6.7195,7.6338,198300.0],["2020-03-18",7.2406,7.2406,6.5367,6.5641,142100.0],["2020-03-19",6.427,7.1949,6.3996,6.6373,66300.0],["2020-03-20",6.6281,7.4052,6.5824,7.3046,134000.0],["2020-03-23",7.1949,7.2772,6.8567,7.1766,62100.0],["2020-03-24",7.3869,7.6703,7.1949,7.652,86700.0],["2020-03-25",7.6155,7.9263,6.9755,7.0944,207700.0],["2020-03-26",7.0304,7.5606,6.9847,7.2955,76200.0],["2020-03-27",6.9938,7.1401,6.7652,6.7927,28700.0],["2020-03-30",6.9024,7.0029,6.6281,6.8749,35700.0],["2020-03-31",6.7195,6.9847,6.4453,6.7287,81000.0],["2020-04-01",6.5641,6.5641,5.9973,6.0887,96500.0],["2020-04-02",6.1161,6.235,5.5402,5.8784,49500.0],["2020-04-03",5.8236,6.5275,5.3665,6.3447,98700.0],["2020-04-06",6.5257,6.6093,5.9038,6.238,61400.0],["2020-04-07",6.3679,6.6742,6.1266,6.2565,69800.0],["2020-04-08",6.2658,6.6093,6.2658,6.5443,58900.0],["2020-04-09",6.4979,6.9156,6.4793,6.5257,90700.0],["2020-04-13",6.47,6.897,6.3308,6.8042,66100.0],["2020-04-14",6.9527,7.324,6.9156,7.1105,88200.0],["2020-04-15",6.9713,7.0827,6.2565,6.7206,109000.0],["2020-04-16",6.6742,6.6742,6.0059,6.3308,61500.0],["2020-04-17",6.3865,6.9249,6.3865,6.7763,48600.0],["2020-04-20",6.5721,6.8135,6.0616,6.2472,94500.0],["2020-04-21",6.108,6.6557,6.0523,6.3122,70700.0],["2020-04-22",6.4607,6.4607,5.8574,6.0709,90900.0],["2020-04-23",6.1358,6.3679,5.6067,5.6717,124000.0],["2020-04-24",5.8017,6.4422,5.8017,6.2936,24000.0],["2020-04-27",6.3493,6.7485,6.3493,6.5443,61600.0],["2020-04-28",6.6835,6.8413,6.3493,6.5721,46600.0],["2020-04-29",6.7485,7.2869,6.5907,6.8692,56800.0],["2020-04-30",6.7485,6.832,6.4329,6.6,42200.0],["2020-05-01",6.5164,6.6371,6.0801,6.4143,36300.0],["2020-05-04",6.3586,6.9527,5.8574,5.9502,52800.0],["2020-05-05",5.9409,6.3586,5.5139,5.7738,85100.0],["2020-05-06",5.7367,6.0801,5.5696,5.7088,42900.0],["2020-05-07",5.8017,6.1637,5.6067,5.7274,38800.0],["2020-05-08",5.8388,6.1915,5.616,5.8481,53100.0],["2020-05-11",5.8481,5.8481,5.5232,5.5603,71500.0],["2020-05-12",5.5603,5.6067,5.2911,5.4953,81200.0],["2020-05-13",5.4861,5.551,5.1797,5.3097,67800.0],["2020-05-14",5.3097,5.3375,4.9941,5.2354,76900.0],["2020-05-15",5.319,5.4304,5.0776,5.2447,43800.0],["2020-05-18",5.4953,5.5789,5.0869,5.2076,149700.0],["2020-05-19",5.1612,5.2911,4.9012,4.9569,132500.0],["2020-05-20",5.0498,5.5603,5.0126,5.4489,141800.0],["2020-05-21",5.5046,5.8759,5.4304,5.8202,97800.0],["2020-05-22",5.8017,5.9409,5.551,5.8945,53400.0],["2020-05-26",6.3215,6.535,6.1915,6.3215,84800.0],["2020-05-27",6.3493,6.47,6.0059,6.3865,58100.0],["2020-05-28",6.4886,6.8785,6.1173,6.3029,97800.0],["2020-05-29",6.9249,7.8346,6.6928,7.1569,212600.0],["2020-06-01",7.2962,7.5654,6.9434,7.2033,94100.0],["2020-06-02",7.3333,7.4725,6.9527,7.1755,94500.0],["2020-06-03",7.324,7.4354,7.0827,7.3704,76900.0],["2020-06-04",7.4261,7.5004,7.2405,7.3612,83300.0],["2020-06-05",7.5468,7.5654,7.1105,7.4261,98300.0],["2020-06-08",7.4447,8.2987,7.4447,7.9552,360500.0],["2020-06-09",7.8067,8.178,7.7046,7.9831,209900.0],["2020-06-10",7.9088,7.9924,7.4818,7.7882,168800.0],["2020-06-11",7.4911,7.5468,7.1848,7.3055,125000.0],["2020-06-12",7.5654,7.5654,7.0734,7.3426,172100.0],["2020-06-15",7.2962,7.4818,6.962,7.3797,104500.0],["2020-06-16",7.5561,7.8346,7.2126,7.4076,119900.0],["2020-06-17",7.3704,7.8903,7.3612,7.4911,177400.0],["2020-06-18",7.3983,7.4633,7.2033,7.3704,152400.0],["2020-06-19",7.3519,7.519,7.1198,7.2869,128300.0],["2020-06-22",7.259,7.3519,7.0548,7.3426,173400.0],["2020-06-23",7.3426,7.6582,7.1569,7.2869,197400.0],["2020-06-24",7.1941,7.2312,6.962,7.1012,155600.0],["2020-06-25",7.0548,7.2683,6.9991,7.2126,219000.0],["2020-06-26",7.1941,7.6582,7.0641,7.454,1428700.0],["2020-06-29",7.6582,8.9578,7.6118,8.6979,195200.0],["2020-06-30",8.6886,8.6886,7.9088,7.9924,171100.0],["2020-07-01",8.0109,9.7561,8.0109,9.2827,671200.0],["2020-07-02",7.9274,8.6422,7.9181,8.5029,567600.0],["2020-07-06",8.4936,9.6354,8.4936,9.4869,179000.0],["2020-07-07",9.4776,10.016,9.3198,9.589,163200.0],["2020-07-08",9.6725,9.9232,9.3755,9.3941,133100.0],["2020-07-09",9.4175,9.6239,8.9204,9.2205,108300.0],["2020-07-10",9.1361,9.2862,8.7328,9.0142,104500.0],["2020-07-13",9.0517,9.0704,8.7234,8.789,61900.0],["2020-07-14",8.789,8.789,8.1887,8.4795,87200.0],["2020-07-15",8.5264,8.8359,8.3294,8.4889,83700.0],["2020-07-16",8.442,8.8641,8.442,8.6765,102600.0],["2020-07-17",8.6671,9.0704,8.6671,9.0611,45200.0],["2020-07-20",9.0329,9.1361,8.9016,8.9579,53400.0],["2020-07-21",8.9579,9.2956,8.9579,9.1455,34000.0],["2020-07-22",9.1267,9.258,9.1173,9.1455,32700.0],["2020-07-23",9.1455,9.4175,9.1455,9.3425,43500.0],["2020-07-24",9.2862,9.5019,9.1642,9.4456,57200.0],["2020-07-27",9.4269,9.5019,9.2674,9.4456,49000.0],["2020-07-28",9.4456,9.5019,9.2862,9.4081,40100.0],["2020-07-29",9.4269,10.2805,9.4081,10.1491,92400.0],["2020-07-30",10.1585,10.9558,10.1585,10.3461,108300.0],["2020-07-31",10.4212,10.515,10.1867,10.4118,30700.0],["2020-08-03",10.4774,10.6932,10.3274,10.4774,35300.0],["2020-08-04",10.4774,10.7307,10.1022,10.4587,33100.0],["2020-08-05",10.5337,11.0309,10.2148,10.3743,71300.0],["2020-08-06",10.5056,10.6932,10.3274,10.3274,18600.0],["2020-08-07",10.318,10.8526,10.2992,10.7307,18000.0],["2020-08-10",10.7682,11.5843,10.7682,11.4436,31500.0],["2020-08-11",11.4717,11.603,10.4118,10.4118,30900.0],["2020-08-12",10.6275,10.8151,10.318,10.3836,27500.0],["2020-08-13",10.3274,11.0402,10.3274,10.6275,28900.0],["2020-08-14",10.5806,11.1622,10.5806,10.8808,71200.0],["2020-08-17",11.0215,11.2466,10.6463,10.9652,58700.0],["2020-08-18",10.9371,11.3404,10.8526,11.059,20400.0],["2020-08-19",11.0496,11.256,10.6369,11.0496,28000.0],["2020-08-20",11.0965,11.0965,10.7495,10.8714,25800.0],["2020-08-21",10.9371,11.2091,10.5337,10.5337,29800.0],["2020-08-24",10.6088,10.7964,10.4962,10.6557,13400.0],["2020-08-25",10.6088,10.6557,10.4305,10.4962,30400.0],["2020-08-26",10.4681,10.787,10.0178,10.6369,25600.0],["2020-08-27",10.5619,10.6744,10.3836,10.5994,30600.0],["2020-08-28",10.5243,11.2091,10.5243,10.9371,23000.0],["2020-08-31",11.0215,11.3404,10.7776,11.256,57500.0],["2020-09-01",11.1903,11.997,10.7964,11.6968,53500.0],["2020-09-02",11.922,12.391,11.7156,12.2972,56800.0],["2020-09-03",11.256,11.8188,11.0871,11.4342,85500.0],["2020-09-04",12.1283,12.1471,11.4999,11.9126,52400.0],["2020-09-08",11.9689,12.194,11.5374,11.6312,34400.0],["2020-09-09",11.725,11.725,11.1997,11.7062,43900.0],["2020-09-10",11.6593,11.725,11.4061,11.4811,41500.0],["2020-09-11",11.603,11.603,11.134,11.528,79000.0],["2020-09-14",11.603,11.8094,11.3873,11.4436,29700.0],["2020-09-15",11.453,11.453,11.059,11.1716,23100.0],["2020-09-16",11.2091,11.5843,11.1809,11.2654,33100.0],["2020-09-17",11.134,11.3873,10.7026,11.2466,39400.0],["2020-09-18",11.2278,11.8375,10.9371,11.8,91900.0],["2020-09-21",11.4905,11.5468,10.9746,11.2185,31800.0],["2020-09-22",11.2654,11.4999,11.0684,11.4248,13100.0],["2020-09-23",11.4999,11.922,11.331,11.9126,19400.0],["2020-09-24",11.8094,11.9595,11.4436,11.9126,18300.0],["2020-09-25",11.8282,11.8282,11.3498,11.4436,25600.0],["2020-09-28",11.6687,11.9501,11.528,11.7906,13500.0],["2020-09-29",11.8094,11.8094,11.3498,11.5843,17300.0],["2020-09-30",11.6875,11.7531,11.4905,11.6499,17000.0],["2020-10-01",11.7437,12.7005,11.725,12.6442,82300.0],["2020-10-02",12.6161,13.3008,12.3722,13.0194,66500.0],["2020-10-05",12.9819,13.1601,12.3628,12.6161,48500.0],["2020-10-06",12.8881,13.1789,12.7193,13.132,89600.0],["2020-10-07",13.2312,13.7794,13.0422,13.1367,85200.0],["2020-10-08",13.184,13.373,12.7398,13.1178,33200.0],["2020-10-09",13.0706,13.4013,13.0706,13.3068,11800.0],["2020-10-12",13.4297,13.4297,13.0233,13.184,24000.0],["2020-10-13",12.8437,13.0989,12.2956,12.7965,38400.0],["2020-10-14",12.7587,13.0422,12.2956,12.494,39600.0],["2020-10-15",12.3712,12.5602,12.3523,12.4279,20200.0],["2020-10-16",12.3239,12.4468,11.7002,11.8514,67300.0],["2020-10-19",11.8419,12.3239,11.4356,11.7758,68400.0],["2020-10-20",11.7758,11.8892,11.634,11.7947,34500.0],["2020-10-21",11.7947,12.3145,11.7191,11.9931,53700.0],["2020-10-22",12.0404,13.0233,12.0404,12.8154,64400.0],["2020-10-23",12.8626,12.8626,12.22,12.2861,213600.0],["2020-10-26",12.1633,12.2483,11.6246,11.9837,118600.0],["2020-10-27",11.9175,12.3239,11.5112,12.0688,84000.0],["2020-10-28",11.8797,12.0782,11.7191,11.8608,25000.0],["2020-10-29",11.9081,12.0877,11.7191,11.9837,36500.0],["2020-10-30",11.8608,11.9081,11.5584,11.7285,36400.0],["2020-11-02",11.8419,11.8419,11.549,11.634,52500.0],["2020-11-03",11.8136,12.22,11.8136,12.1444,30300.0],["2020-11-04",12.0499,12.6453,12.0499,12.1066,75800.0],["2020-11-05",12.2578,12.7587,12.2578,12.6075,7600.0],["2020-11-06",12.6831,12.8248,12.2483,12.3995,63700.0],["2020-11-09",12.8532,12.9288,12.3523,12.7965,42300.0],["2020-11-10",12.7965,13.3257,12.5413,13.0611,20600.0],["2020-11-11",13.2123,13.3163,12.787,12.9004,11900.0],["2020-11-12",12.9193,13.1367,12.5886,12.7398,69800.0],["2020-11-13",12.8248,12.9382,12.6642,12.787,12400.0],["2020-11-16",12.9571,13.0989,12.8059,13.0422,38700.0],["2020-11-17",12.8626,13.2785,12.5224,13.2785,14900.0],["2020-11-18",12.9288,13.2974,12.9288,13.1556,30100.0],["2020-11-19",13.1367,13.269,12.7303,13.1178,12500.0],["2020-11-20",13.0516,13.3635,12.9288,13.1273,13200.0],["2020-11-23",13.2501,13.4013,12.9004,13.3635,18600.0],["2020-11-24",13.4013,14.0629,13.184,13.8928,27700.0],["2020-11-25",13.7888,14.1479,13.562,13.8077,24800.0],["2020-11-27",13.8172,13.8172,13.4958,13.4958,7500.0],["2020-11-30",13.6565,13.9873,13.3257,13.5336,31500.0],["2020-12-01",13.5809,13.7888,13.1273,13.6565,26700.0],["2020-12-02",13.5336,13.8266,13.3446,13.7038,28300.0],["2020-12-03",13.5903,14.5732,13.5903,14.4126,39300.0],["2020-12-04",14.7434,15.3955,14.1858,14.8001,51200.0],["2020-12-07",14.9513,16.3122,14.6961,16.2271,70700.0],["2020-12-08",16.2271,16.2933,15.5089,15.6979,54800.0],["2020-12-09",15.8586,15.972,15.5561,15.8397,71700.0],["2020-12-10",15.9153,15.9153,15.0836,15.4522,21700.0],["2020-12-11",15.2915,15.7168,14.7339,15.6884,37200.0],["2020-12-14",15.7262,16.057,15.1308,15.3104,24400.0],["2020-12-15",15.4238,15.5372,15.1592,15.3199,18300.0],["2020-12-16",15.2915,15.7168,15.2442,15.3104,36300.0],["2020-12-17",15.4049,15.5467,15.2537,15.3766,17400.0],["2020-12-18",15.49,16.0192,14.9796,14.9796,46000.0],["2020-12-21",14.8851,14.9607,14.337,14.7434,14800.0],["2020-12-22",14.8568,15.197,14.6772,14.7623,24200.0],["2020-12-23",14.6961,15.0458,14.6583,14.8568,14700.0],["2020-12-24",14.9324,14.9324,14.5543,14.7056,8900.0],["2020-12-28",14.819,14.9418,14.4693,14.7528,11300.0],["2020-12-29",14.9324,14.9324,14.3559,14.3842,17200.0],["2020-12-30",14.3842,14.6488,14.1101,14.4126,19200.0],["2020-12-31",14.5071,14.9985,14.1196,14.9985,35100.0],["2021-01-04",14.8473,14.9796,14.3181,14.4976,45600.0],["2021-01-05",14.4598,14.7623,14.4598,14.4882,32400.0],["2021-01-06",14.6488,15.0741,14.526,14.715,54000.0],["2021-01-07",14.8673,15.0862,14.6674,14.9149,10800.0],["2021-01-08",14.8863,15.0291,14.2867,14.2962,30900.0],["2021-01-11",14.3343,14.3343,13.9345,14.2962,30500.0],["2021-01-12",14.2105,14.6769,14.182,14.4675,34700.0],["2021-01-13",14.5151,14.5817,14.2962,14.5532,39300.0],["2021-01-14",14.6579,14.8863,14.439,14.6579,25100.0],["2021-01-15",14.5722,14.6674,14.2772,14.5056,18000.0],["2021-01-19",14.6198,16.1808,14.4009,16.1142,53600.0],["2021-01-20",16.1142,16.1142,15.1052,15.7049,32800.0],["2021-01-21",15.6668,15.6668,14.6674,14.6769,33000.0],["2021-01-22",14.7626,15.1719,14.5246,15.0577,26500.0],["2021-01-25",14.8958,15.0957,14.7531,14.7531,12800.0],["2021-01-26",14.953,14.953,14.3819,14.5817,58900.0],["2021-01-27",14.439,14.715,14.3057,14.4199,18500.0],["2021-01-28",14.4961,15.2861,14.2581,14.9625,147200.0],["2021-01-29",15.0481,15.2385,14.5532,14.6864,17600.0],["2021-02-01",14.8102,15.1814,14.458,14.991,48300.0],["2021-02-02",15.248,15.248,14.6674,14.7055,51700.0],["2021-02-03",14.8102,16.2093,14.8102,16.1808,248700.0],["2021-02-04",16.3616,17.0184,15.6383,16.2093,83500.0],["2021-02-05",16.3997,16.5234,16.0475,16.1713,49700.0],["2021-02-08",16.3521,16.3521,15.4479,15.8762,60300.0],["2021-02-09",15.8762,16.0285,15.4955,15.8096,45100.0],["2021-02-10",15.7905,16.1808,15.4098,15.5145,76100.0],["2021-02-11",15.5145,15.7715,15.486,15.5812,35000.0],["2021-02-12",15.4479,16.1332,15.3908,15.8952,20200.0],["2021-02-16",15.8477,16.5806,15.7525,16.4378,25100.0],["2021-02-17",16.3331,16.5044,15.8191,16.1237,17400.0],["2021-02-18",15.9809,16.1332,15.5621,15.8001,30500.0],["2021-02-19",15.8477,16.4283,15.8477,16.2855,15800.0],["2021-02-22",16.1522,16.9898,16.1522,16.6377,26300.0],["2021-02-23",16.6281,16.6281,15.7144,16.1522,114500.0],["2021-02-24",16.0761,16.295,15.4764,15.5907,36900.0],["2021-02-25",15.5907,16.4187,15.4955,16.038,13900.0],["2021-02-26",16.1427,16.9518,15.7525,16.4187,29600.0],["2021-03-01",16.828,17.0184,16.3045,16.4092,13200.0],["2021-03-02",16.4092,16.7043,15.8001,16.3521,31600.0],["2021-03-03",16.2284,16.4378,16.0571,16.3236,60500.0],["2021-03-04",16.7519,16.7519,14.6674,15.0101,83400.0],["2021-03-05",15.229,15.3432,14.6484,15.1528,25400.0],["2021-03-08",15.1528,15.3718,14.9434,15.2671,44400.0],["2021-03-09",15.4479,15.8857,14.9815,15.8001,27800.0],["2021-03-10",15.8286,16.2665,15.7049,15.8667,86900.0],["2021-03-11",16.0285,16.4949,15.8191,16.1142,38900.0],["2021-03-12",16.1332,16.5234,16.1332,16.4759,28300.0],["2021-03-15",16.3331,16.3997,15.8286,15.9238,23300.0],["2021-03-16",15.8857,15.8857,15.0957,15.1909,15100.0],["2021-03-17",15.0386,15.0386,14.458,14.8197,48300.0],["2021-03-18",14.8387,15.524,14.6674,15.486,32300.0],["2021-03-19",15.486,15.486,14.9434,15.229,71100.0],["2021-03-22",15.2861,15.6954,15.0101,15.1433,20100.0],["2021-03-23",14.991,14.991,14.3248,14.458,24000.0],["2021-03-24",14.6484,15.1148,14.2676,14.6293,32200.0],["2021-03-25",14.439,15.248,14.2962,14.8292,33100.0],["2021-03-26",15.1719,15.1719,14.5627,14.8007,14300.0],["2021-03-29",14.7531,14.7531,14.3248,14.3819,18500.0],["2021-03-30",14.3819,14.3819,14.1629,14.2391,8800.0],["2021-03-31",14.1629,14.6674,14.1629,14.6484,23500.0],["2021-04-01",14.5817,14.9244,14.5151,14.9149,8800.0],["2021-04-05",14.9434,15.1624,14.6769,14.8102,21800.0],["2021-04-06",14.7721,15.0005,14.6484,14.7816,5600.0],["2021-04-07",14.9434,14.9434,14.4295,14.5722,17200.0],["2021-04-08",14.5722,14.5722,14.2079,14.4188,15900.0],["2021-04-09",14.4188,14.4188,14.2271,14.4093,12600.0],["2021-04-12",14.3613,14.4188,13.9491,14.1408,17100.0],["2021-04-13",14.0929,14.3326,13.5464,13.8436,28100.0],["2021-04-14",13.8149,14.0929,13.5752,13.8053,50000.0],["2021-04-15",13.7382,13.9491,13.5656,13.9203,13900.0],["2021-04-16",13.9299,13.9299,13.3451,13.6039,49000.0],["2021-04-19",13.5177,13.5944,13.278,13.4506,26600.0],["2021-04-20",13.4889,13.4889,13.0383,13.2396,14400.0],["2021-04-21",13.1438,13.5177,13.1438,13.5177,9700.0],["2021-04-22",13.3834,13.5752,13.0287,13.2109,21200.0],["2021-04-23",13.2396,13.5656,13.2396,13.5656,13300.0],["2021-04-26",13.6135,13.9011,13.5656,13.9011,10800.0],["2021-04-27",13.7861,13.882,13.6039,13.882,8500.0],["2021-04-28",13.7382,13.8149,13.5656,13.7286,25600.0],["2021-04-29",13.6902,13.8724,13.6231,13.7094,9700.0],["2021-04-30",13.7286,13.8724,13.5656,13.5656,10200.0],["2021-05-03",13.6423,13.6423,13.4218,13.6135,6300.0],["2021-05-04",13.5368,13.834,13.4026,13.834,15900.0],["2021-05-05",13.8916,13.8916,13.4122,13.7669,12800.0],["2021-05-06",14.0066,14.0162,13.5848,14.0162,14000.0],["2021-05-07",13.997,14.1792,13.7861,14.1792,12200.0],["2021-05-10",13.9874,14.1696,13.7957,14.1312,19800.0],["2021-05-11",13.882,14.1887,13.8053,14.1025,8400.0],["2021-05-12",13.997,14.0449,13.5272,13.7094,20200.0],["2021-05-13",13.6806,13.9203,13.4793,13.6423,15300.0],["2021-05-14",13.6615,14.0641,13.6615,14.0449,10200.0],["2021-05-17",13.8436,14.16,13.7765,14.0929,10200.0],["2021-05-18",14.1696,14.2367,13.7957,14.1408,5700.0],["2021-05-19",14.0545,14.3421,13.6327,14.3326,30900.0],["2021-05-20",14.2846,14.6106,14.1983,14.5531,9300.0],["2021-05-21",14.6106,14.8407,14.4188,14.8407,8600.0],["2021-05-24",14.764,15.6268,14.601,15.1858,32100.0],["2021-05-25",15.2241,15.3296,15.0995,15.0995,10100.0],["2021-05-26",15.2529,15.5309,15.1666,15.3392,17600.0],["2021-05-27",15.205,15.483,15.0228,15.1762,4300.0],["2021-05-28",15.3392,16.0966,15.3392,15.646,18100.0],["2021-06-01",15.6651,15.7131,15.483,15.4926,9100.0],["2021-06-02",15.3392,15.7323,15.2433,15.483,180300.0],["2021-06-03",15.4446,15.8281,15.1762,15.4063,4100.0],["2021-06-04",15.3871,15.7898,15.3488,15.5118,6300.0],["2021-06-07",15.5597,15.8185,15.3392,15.6747,6600.0],["2021-06-08",15.5789,15.761,15.3392,15.5885,6700.0],["2021-06-09",15.7898,16.7293,15.6172,16.5759,36700.0],["2021-06-10",16.4896,16.7772,16.1349,16.1828,22400.0],["2021-06-11",16.3938,16.806,16.2404,16.3842,8200.0],["2021-06-14",16.3458,16.5759,16.3075,16.4896,27900.0],["2021-06-15",16.48,16.5376,16.2595,16.4321,38300.0],["2021-06-16",16.3842,16.5567,16.0295,16.4033,29400.0],["2021-06-17",15.8185,16.4992,15.8185,16.4609,28900.0],["2021-06-18",16.4609,16.6143,16.2116,16.5951,28900.0],["2021-06-21",16.7101,16.7101,16.3075,16.643,105300.0],["2021-06-22",16.5951,16.6718,16.48,16.6622,13300.0],["2021-06-23",16.5855,17.0169,16.3362,16.7005,69800.0],["2021-06-24",16.5376,16.5376,16.1733,16.4513,25300.0],["2021-06-25",16.3554,16.3554,15.3008,15.368,65100.0],["2021-06-28",15.4926,16.1541,15.3775,15.8185,45800.0],["2021-06-29",15.8185,15.9623,15.4255,15.6651,16000.0],["2021-06-30",15.7035,15.8185,15.4159,15.6268,42200.0],["2021-07-01",15.6364,15.6843,15.368,15.5693,36600.0],["2021-07-02",15.6268,15.7227,15.3392,15.3584,16700.0],["2021-07-06",15.3584,15.6364,14.438,14.5722,18000.0],["2021-07-07",14.4284,14.6298,14.3421,14.6202,17400.0],["2021-07-08",14.485,14.6588,14.3112,14.5236,11800.0],["2021-07-09",14.6202,14.9388,14.5043,14.9099,9500.0],["2021-07-12",14.9292,15.5762,14.8423,15.4506,28400.0],["2021-07-13",15.3348,15.6438,15.0257,15.5569,19900.0],["2021-07-14",15.6824,15.721,15.1223,15.3154,25900.0],["2021-07-15",14.9871,15.1223,14.9871,15.0161,3400.0],["2021-07-16",15.1127,15.8176,14.7264,15.1609,85700.0],["2021-07-19",15.1706,15.5665,14.3691,14.5912,23900.0],["2021-07-20",13.7124,14.1953,13.6255,13.6255,49800.0],["2021-07-21",13.7607,14.6105,13.7607,14.427,13000.0],["2021-07-22",14.456,14.4946,14.0601,14.2436,16700.0],["2021-07-23",14.2339,14.5912,14.118,14.2629,18200.0],["2021-07-26",14.2629,14.6202,14.2629,14.5526,11200.0],["2021-07-27",14.4077,14.6298,14.3691,14.3691,6000.0],["2021-07-28",14.5429,14.6202,14.3401,14.3884,4000.0],["2021-07-29",14.4946,14.6781,14.3305,14.3787,12800.0],["2021-07-30",14.3787,14.5719,14.2339,14.456,37400.0],["2021-08-02",14.3401,14.6588,14.1084,14.2918,49700.0],["2021-08-03",14.3112,14.3981,14.1566,14.2629,2200.0],["2021-08-04",14.0601,14.4174,13.9925,13.9925,4500.0],["2021-08-05",13.9732,14.176,13.9345,13.9539,6600.0],["2021-08-06",13.8959,13.9345,13.5869,13.6159,14000.0],["2021-08-09",13.6159,13.7414,13.5193,13.5869,84800.0],["2021-08-10",13.529,13.8669,13.5193,13.5966,67100.0],["2021-08-11",13.529,13.8476,13.4903,13.6931,9600.0],["2021-08-12",13.6062,14.0021,13.6062,13.7028,18600.0],["2021-08-13",13.7897,14.1856,13.5386,13.9539,31200.0],["2021-08-16",13.8669,13.9828,13.6835,13.6835,7700.0],["2021-08-17",13.5966,13.6159,13.3938,13.471,13800.0],["2021-08-18",13.3938,14.0794,13.3938,13.5676,14300.0],["2021-08-19",13.4227,13.6159,13.4227,13.5193,9200.0],["2021-08-20",13.5,13.6835,13.5,13.5193,6400.0],["2021-08-23",13.6159,13.6159,13.4614,13.4614,8200.0],["2021-08-24",13.5772,13.7511,13.2972,13.5096,11800.0],["2021-08-25",13.4324,13.5772,13.4034,13.4034,15500.0],["2021-08-26",13.4903,13.4903,13.3938,13.471,14400.0],["2021-08-27",13.4131,13.6545,13.4131,13.5193,14000.0],["2021-08-30",13.4517,13.5869,12.7854,12.8433,25600.0],["2021-08-31",12.8916,12.9785,12.7178,12.7178,12000.0],["2021-09-01",12.6888,12.9303,12.6888,12.824,19700.0],["2021-09-02",12.9882,13.4324,12.9303,13.0268,22000.0],["2021-09-03",13.1427,13.3262,12.8337,12.8337,17900.0],["2021-09-07",12.824,12.853,12.2543,12.2736,50400.0],["2021-09-08",12.4088,12.515,11.5204,11.897,45600.0],["2021-09-09",12.5343,12.9013,12.2446,12.8627,26200.0],["2021-09-10",12.8916,12.8916,12.2736,12.3412,21500.0],["2021-09-13",12.3702,12.4088,12.3122,12.3702,11000.0],["2021-09-14",12.5343,12.5343,12.0805,12.177,19000.0],["2021-09-15",12.1674,12.3122,11.897,12.3122,16200.0],["2021-09-16",12.177,12.3895,11.926,12.206,13700.0],["2021-09-17",12.0901,12.486,12.0708,12.0708,51000.0],["2021-09-20",12.0515,12.0998,11.7232,11.8101,67800.0],["2021-09-21",11.7908,12.4378,11.7328,12.4378,56300.0],["2021-09-22",12.3315,12.7371,12.1963,12.7371,18400.0],["2021-09-23",12.6309,12.7854,12.6212,12.6599,10000.0],["2021-09-24",12.6695,12.6695,11.9356,12.1191,50500.0],["2021-09-27",12.235,12.3122,12.0418,12.1191,8500.0],["2021-09-28",11.9936,12.2543,11.9742,12.1481,4600.0],["2021-09-29",12.0901,12.1867,11.9742,12.1094,4600.0],["2021-09-30",12.1963,12.5536,12.1963,12.4378,13900.0],["2021-10-01",12.4184,12.5826,11.9839,12.5826,30300.0],["2021-10-04",12.5536,12.6599,12.2446,12.4184,47200.0],["2021-10-05",12.544,12.7661,12.4571,12.5536,38800.0],["2021-10-06",12.515,12.6985,12.4378,12.5633,7400.0],["2021-10-07",12.5633,12.8263,12.5146,12.6217,18900.0],["2021-10-08",12.7191,12.7776,12.7094,12.7678,4400.0],["2021-10-11",12.9042,12.9042,12.4756,12.6996,27400.0],["2021-10-12",12.8068,12.8068,12.5925,12.6315,5500.0],["2021-10-13",12.573,12.9529,12.4854,12.9334,9400.0],["2021-10-14",13.021,13.1184,12.8263,12.9334,5400.0],["2021-10-15",12.9529,13.06,12.836,12.9334,7900.0],["2021-10-18",12.9918,12.9918,12.6315,12.7289,21200.0],["2021-10-19",12.7094,12.9236,12.5438,12.7581,30800.0],["2021-10-20",12.836,12.836,12.2224,12.3393,48500.0],["2021-10-21",12.2419,12.9723,12.2322,12.8457,34000.0],["2021-10-22",13.0697,13.1379,12.7289,12.8847,4600.0],["2021-10-25",12.8165,12.8652,12.427,12.6607,15400.0],["2021-10-26",12.6802,12.8749,12.4172,12.8749,5300.0],["2021-10-27",12.7191,12.7191,12.3393,12.4172,3400.0],["2021-10-28",12.388,12.836,12.3588,12.836,54600.0],["2021-10-29",12.6315,12.9626,12.2711,12.8847,20600.0],["2021-11-01",12.8847,13.9365,12.6607,13.693,40500.0],["2021-11-02",13.7028,13.7028,13.0502,13.1087,8100.0],["2021-11-03",13.5372,13.8099,12.9626,13.0308,4900.0],["2021-11-04",12.6607,12.6607,12.3198,12.3977,11100.0],["2021-11-05",12.388,12.7191,12.388,12.6802,5700.0],["2021-11-08",12.6899,12.6899,12.2517,12.2711,7700.0],["2021-11-09",12.3977,12.4951,12.1835,12.2224,5100.0],["2021-11-10",12.1737,12.388,12.1543,12.1835,21600.0],["2021-11-11",12.164,12.349,12.164,12.2906,3700.0],["2021-11-12",12.2614,12.4756,12.1543,12.4756,9700.0],["2021-11-15",12.3101,12.3101,12.0277,12.1056,21100.0],["2021-11-16",12.427,12.427,12.0082,12.0666,8700.0],["2021-11-17",11.9887,12.164,11.8718,11.9595,9900.0],["2021-11-18",12.0861,12.0861,11.5991,11.5991,14800.0],["2021-11-19",11.6089,11.6089,11.0927,11.1024,26100.0],["2021-11-22",11.1511,11.1804,10.2844,10.5279,29500.0],["2021-11-23",10.5181,10.5181,10.3039,10.3039,22100.0],["2021-11-24",10.3233,10.3233,9.9825,10.2844,27700.0],["2021-11-26",10.1286,10.2065,9.8461,10.2065,5600.0],["2021-11-29",10.4597,10.6447,10.187,10.5765,24400.0],["2021-11-30",10.6545,10.6545,9.9825,10.3331,14700.0],["2021-12-01",10.9564,11.2485,10.3233,10.6545,25500.0],["2021-12-02",10.1967,10.3136,9.7098,10.3136,135300.0],["2021-12-03",10.2065,10.3233,9.9532,10.0312,31200.0],["2021-12-06",10.0019,10.1383,9.8364,9.9143,40800.0],["2021-12-07",10.0312,10.1286,9.6903,9.8461,41100.0],["2021-12-08",9.8851,10.1286,9.7487,9.7877,72200.0],["2021-12-09",9.8364,9.963,9.6319,9.6903,48300.0],["2021-12-10",9.6708,9.8851,9.4371,9.5442,26500.0],["2021-12-13",9.4663,9.7098,9.4079,9.4566,30100.0],["2021-12-14",9.4176,9.5247,8.882,8.882,62700.0],["2021-12-15",8.9988,8.9988,8.4534,8.5508,95400.0],["2021-12-16",8.7261,8.8235,8.4729,8.5898,99000.0],["2021-12-17",8.5508,9.0475,8.5508,8.8138,37800.0],["2021-12-20",8.9112,9.067,8.395,8.4242,85200.0],["2021-12-21",8.4047,8.7261,8.4047,8.5314,77900.0],["2021-12-22",8.5411,8.9112,8.5411,8.882,48600.0],["2021-12-23",8.9793,9.0086,8.7261,8.7359,50900.0],["2021-12-27",8.7456,8.8722,8.6969,8.7164,164600.0],["2021-12-28",8.7164,8.804,8.7164,8.7554,41900.0],["2021-12-29",8.7651,8.7748,8.7261,8.7554,19100.0],["2021-12-30",8.7359,8.8917,8.5703,8.8138,142700.0],["2021-12-31",8.6969,9.291,8.6969,9.2618,95600.0],["2022-01-03",9.291,9.8656,9.291,9.7585,24300.0],["2022-01-04",9.8753,9.9532,9.3105,9.5442,20500.0],["2022-01-05",9.5442,9.6221,9.3494,9.3786,23600.0],["2022-01-06",9.33,9.6221,9.0086,9.3007,16600.0],["2022-01-07",9.6319,9.7779,9.3007,9.7,62000.0],["2022-01-10",9.4291,9.6754,8.8773,9.1631,68700.0],["2022-01-11",9.2911,9.37,9.0448,9.2025,24200.0],["2022-01-12",9.2222,9.2616,8.9069,8.9069,40200.0],["2022-01-13",8.9463,9.1138,8.9069,9.0645,52600.0],["2022-01-14",9.0448,9.0547,8.9364,8.966,63500.0],["2022-01-18",8.966,9.035,8.9069,8.9857,47800.0],["2022-01-19",9.1039,9.1434,8.8182,8.8379,17400.0],["2022-01-20",8.8084,8.8576,8.4931,8.5029,54400.0],["2022-01-21",8.5719,8.7295,8.4832,8.5916,41700.0],["2022-01-24",8.5916,8.7492,8.4734,8.7,41400.0],["2022-01-25",8.6113,8.6704,8.5325,8.6409,29300.0],["2022-01-26",8.6606,8.8675,8.631,8.7689,16500.0],["2022-01-27",8.7098,8.7295,8.5128,8.5719,15100.0],["2022-01-28",8.5128,8.7098,8.4734,8.6409,27300.0],["2022-01-31",8.7394,8.9167,8.5719,8.9167,33800.0],["2022-02-01",8.8182,8.9364,8.7197,8.9364,15300.0],["2022-02-02",8.9857,8.9956,8.5719,8.6113,34300.0],["2022-02-03",8.5719,8.7197,8.4832,8.5325,30200.0],["2022-02-04",8.5916,8.6015,8.3945,8.4537,22900.0],["2022-02-07",8.5226,8.6113,8.3847,8.5325,37600.0],["2022-02-08",8.5226,8.5423,8.4241,8.5128,25600.0],["2022-02-09",8.5325,8.6606,8.4241,8.4635,38000.0],["2022-02-10",8.5029,8.6901,8.434,8.5029,21800.0],["2022-02-11",8.4537,8.5916,8.3059,8.434,44300.0],["2022-02-14",8.3748,8.7689,8.0891,8.1285,85800.0],["2022-02-15",8.1187,8.4832,8.1187,8.3748,31100.0],["2022-02-16",8.4241,8.4931,8.2468,8.2763,21300.0],["2022-02-17",8.3157,8.4832,8.2172,8.2468,29700.0],["2022-02-18",8.3256,8.3453,8.099,8.1482,28000.0],["2022-02-22",8.2172,8.2172,7.9315,7.9709,49300.0],["2022-02-23",8.0004,8.2073,7.961,8.0103,32400.0],["2022-02-24",7.9315,8.4044,7.9315,8.296,40600.0],["2022-02-25",8.2468,8.3748,7.9906,8.0103,32100.0],["2022-02-28",8.0596,8.0694,7.9315,8.0004,56000.0],["2022-03-01",8.0891,8.1581,7.9118,7.9906,40200.0],["2022-03-02",7.9709,8.0694,7.9019,8.0694,44900.0],["2022-03-03",7.9019,7.9216,7.6753,7.7837,118400.0],["2022-03-04",7.7837,7.8625,7.6851,7.7344,51000.0],["2022-03-07",7.7344,7.8231,7.5866,7.6457,94900.0],["2022-03-08",7.6753,7.8034,7.6063,7.6654,21900.0],["2022-03-09",7.7935,7.9019,7.7443,7.8625,23700.0],["2022-03-10",7.8625,7.8625,7.6359,7.7147,11300.0],["2022-03-11",7.7541,7.8526,7.6359,7.7147,27800.0],["2022-03-14",7.8132,7.8526,7.695,7.7738,26400.0],["2022-03-15",7.7541,7.8231,7.7443,7.7541,14700.0],["2022-03-16",7.7738,7.961,7.764,7.8526,14200.0],["2022-03-17",7.8723,7.8723,7.8034,7.8625,4900.0],["2022-03-18",7.8526,7.961,7.764,7.8231,50500.0],["2022-03-21",7.7738,7.8625,7.7344,7.7344,13900.0],["2022-03-22",7.7738,7.9216,7.7541,7.8625,20800.0],["2022-03-23",7.8921,7.9315,7.8231,7.8231,19400.0],["2022-03-24",7.7935,7.8034,7.7443,7.7837,35400.0],["2022-03-25",7.764,7.9019,7.695,7.8034,85100.0],["2022-03-28",7.961,8.1482,7.6556,8.0398,46000.0],["2022-03-29",8.0497,8.1778,7.961,7.961,21800.0],["2022-03-30",7.9807,8.0596,7.9709,8.0103,12900.0],["2022-03-31",8.0398,8.0398,7.764,7.8231,22500.0],["2022-04-01",7.9019,7.9019,7.7738,7.8132,18000.0],["2022-04-04",7.8822,7.961,7.8034,7.8132,25100.0],["2022-04-05",7.8822,7.9512,7.7246,7.7443,39700.0],["2022-04-06",7.7935,7.8132,7.6556,7.7344,30000.0],["2022-04-07",7.7738,7.8723,7.695,7.695,43400.0],["2022-04-08",7.7,7.8,7.66,7.69,55700.0],["2022-04-11",7.68,7.76,7.62,7.64,31500.0],["2022-04-12",7.6,7.77,7.6,7.61,29400.0],["2022-04-13",7.68,7.73,7.59,7.68,16500.0],["2022-04-14",7.63,7.72,7.63,7.7,8300.0],["2022-04-18",7.7,7.75,7.65,7.65,12400.0],["2022-04-19",7.71,7.71,7.55,7.61,15400.0],["2022-04-20",7.68,7.74,7.61,7.66,28300.0],["2022-04-21",7.68,7.74,7.6,7.65,46900.0],["2022-04-22",7.65,7.72,7.62,7.63,15000.0],["2022-04-25",7.57,7.6,7.57,7.6,24600.0],["2022-04-26",7.15,7.38,6.81,6.82,178700.0],["2022-04-27",6.83,6.87,6.65,6.66,105700.0],["2022-04-28",6.66,6.71,6.4,6.49,185500.0],["2022-04-29",6.5,6.56,6.44,6.46,32200.0],["2022-05-02",6.45,6.46,6.25,6.25,71100.0],["2022-05-03",6.25,6.35,6.03,6.03,101900.0],["2022-05-04",6.03,6.21,5.75,5.81,95400.0],["2022-05-05",5.81,6.26,5.8,6.24,75600.0],["2022-05-06",6.23,6.24,6.11,6.16,82500.0],["2022-05-09",6.05,6.11,6.04,6.05,47700.0],["2022-05-10",6.05,6.1,5.86,5.93,44000.0],["2022-05-11",5.86,5.94,5.78,5.81,43100.0],["2022-05-12",5.86,5.88,5.77,5.78,37700.0],["2022-05-13",5.8,5.91,5.8,5.89,40100.0],["2022-05-16",5.91,5.92,5.84,5.84,18300.0],["2022-05-17",5.79,5.9,5.68,5.71,65200.0],["2022-05-18",5.71,5.78,5.5,5.58,58700.0],["2022-05-19",5.58,5.63,5.49,5.5,19700.0],["2022-05-20",5.51,5.67,5.36,5.36,24500.0],["2022-05-23",5.42,5.5,5.35,5.36,28100.0],["2022-05-24",5.45,5.49,5.28,5.33,38900.0],["2022-05-25",5.33,5.52,5.33,5.45,59500.0],["2022-05-26",5.53,5.65,5.45,5.5,77600.0],["2022-05-27",5.5,5.66,5.5,5.55,24800.0],["2022-05-31",5.58,6.14,5.51,5.55,31800.0],["2022-06-01",5.6,5.6,5.47,5.53,12500.0],["2022-06-02",5.55,5.58,5.53,5.56,58800.0],["2022-06-03",5.54,5.56,5.48,5.51,19000.0],["2022-06-06",5.57,5.62,5.5,5.56,17700.0],["2022-06-07",5.5,5.72,5.48,5.55,138100.0],["2022-06-08",5.58,5.63,5.54,5.6,58000.0],["2022-06-09",5.6,5.62,5.4,5.43,21800.0],["2022-06-10",5.5,5.5,5.39,5.43,30500.0],["2022-06-13",5.43,5.43,5.27,5.27,66600.0],["2022-06-14",5.3,5.37,5.25,5.25,25200.0],["2022-06-15",5.26,5.4,5.2,5.21,30600.0],["2022-06-16",5.15,5.2,5.03,5.1,31100.0],["2022-06-17",5.17,5.23,5.01,5.06,48300.0],["2022-06-21",5.16,5.25,5.11,5.11,14800.0],["2022-06-22",4.95,5.08,4.92,4.92,64500.0],["2022-06-23",4.88,5.03,4.88,4.95,28500.0],["2022-06-24",4.98,5.26,4.96,5.26,53800.0],["2022-06-27",5.14,5.26,5.11,5.19,58800.0],["2022-06-28",5.42,5.57,5.1,5.19,36500.0],["2022-06-29",5.13,5.13,5.0,5.03,62900.0],["2022-06-30",4.68,4.68,4.26,4.3,311800.0],["2022-07-01",4.21,4.28,4.21,4.24,51400.0],["2022-07-05",4.25,4.25,4.04,4.16,139200.0],["2022-07-06",4.11,4.2,4.06,4.12,42800.0],["2022-07-07",4.09,4.33,4.04,4.22,43200.0],["2022-07-08",4.29,4.45,4.22,4.41,20000.0],["2022-07-11",4.42,4.44,4.28,4.28,39400.0],["2022-07-12",4.23,4.65,4.13,4.3,124400.0],["2022-07-13",4.2,4.53,4.2,4.45,121800.0],["2022-07-14",4.47,4.7,4.47,4.68,127800.0],["2022-07-15",4.68,4.84,4.66,4.69,50500.0],["2022-07-18",4.69,4.81,4.61,4.63,73900.0],["2022-07-19",4.62,4.66,4.35,4.54,137100.0],["2022-07-20",4.5,4.89,4.5,4.88,325800.0],["2022-07-21",4.88,5.14,4.82,5.1,54300.0],["2022-07-22",5.18,5.29,4.87,5.0,56100.0],["2022-07-25",4.93,5.0,4.88,4.97,35000.0],["2022-07-26",5.0,5.14,4.92,5.11,18000.0],["2022-07-27",5.15,5.38,5.15,5.35,21800.0],["2022-07-28",5.37,5.47,5.3,5.37,20300.0],["2022-07-29",5.36,5.36,4.98,5.02,29200.0],["2022-08-01",5.11,5.19,5.03,5.07,25200.0],["2022-08-02",5.08,5.1,5.0,5.04,5600.0],["2022-08-03",5.05,5.09,4.94,5.05,139400.0],["2022-08-04",5.05,5.05,4.94,4.96,76800.0],["2022-08-05",4.96,5.01,4.82,4.91,47800.0],["2022-08-08",4.89,5.04,4.84,4.94,40700.0],["2022-08-09",4.94,5.1,4.94,5.01,23900.0],["2022-08-10",5.04,5.23,5.03,5.06,21900.0],["2022-08-11",5.16,5.22,5.1,5.19,6800.0],["2022-08-12",5.09,5.13,5.0,5.06,17600.0],["2022-08-15",5.05,5.1,4.9,4.99,16800.0],["2022-08-16",4.99,5.23,4.94,5.09,29500.0],["2022-08-17",4.95,5.09,4.95,5.0,16300.0],["2022-08-18",4.94,5.0,4.9,5.0,15000.0],["2022-08-19",4.95,5.05,4.85,5.0,19900.0],["2022-08-22",4.86,4.94,4.81,4.86,20300.0],["2022-08-23",4.92,4.97,4.86,4.88,7800.0],["2022-08-24",4.82,4.88,4.8,4.87,9600.0],["2022-08-25",4.93,4.93,4.8,4.88,5000.0],["2022-08-26",4.91,4.91,4.76,4.78,28800.0],["2022-08-29",4.81,4.87,4.78,4.87,21100.0],["2022-08-30",4.9,4.9,4.79,4.83,13600.0],["2022-08-31",4.93,5.0,4.6,4.6,48300.0],["2022-09-01",4.5,4.87,4.31,4.73,87500.0],["2022-09-02",4.56,4.7,4.55,4.6,8200.0],["2022-09-06",4.67,4.7,4.51,4.58,22400.0],["2022-09-07",4.58,4.66,4.55,4.55,13600.0],["2022-09-08",4.55,4.64,4.51,4.64,39100.0],["2022-09-09",4.6,4.65,4.6,4.63,12900.0],["2022-09-12",4.69,4.69,4.58,4.61,5100.0],["2022-09-13",4.56,4.65,4.48,4.61,26300.0],["2022-09-14",4.58,4.64,4.53,4.53,14400.0],["2022-09-15",4.48,4.58,4.48,4.57,9700.0],["2022-09-16",4.57,4.66,4.57,4.57,21300.0],["2022-09-19",4.57,4.75,4.57,4.75,18600.0],["2022-09-20",4.71,4.91,4.65,4.68,13400.0],["2022-09-21",4.66,4.68,4.57,4.57,15900.0],["2022-09-22",4.57,4.6,4.52,4.58,33300.0],["2022-09-23",4.52,4.65,4.39,4.44,93400.0],["2022-09-26",4.42,4.53,4.35,4.35,22300.0],["2022-09-27",4.36,4.41,4.3,4.34,14700.0],["2022-09-28",4.43,4.43,4.37,4.38,8800.0],["2022-09-29",4.48,4.48,4.31,4.31,18400.0],["2022-09-30",4.29,4.4,4.28,4.36,9500.0],["2022-10-03",4.42,4.57,4.4,4.57,9900.0],["2022-10-04",4.69,4.76,4.47,4.52,18300.0],["2022-10-05",4.55,4.61,4.5,4.53,14600.0],["2022-10-06",4.46,4.6,4.4,4.4,11800.0],["2022-10-07",4.43,4.5,4.28,4.28,3400.0],["2022-10-10",4.29,4.4,4.29,4.35,3100.0],["2022-10-11",4.33,4.37,4.33,4.33,6600.0],["2022-10-12",4.37,4.37,4.3,4.31,8400.0],["2022-10-13",4.32,4.38,4.25,4.38,28900.0],["2022-10-14",4.33,4.38,4.26,4.35,6800.0],["2022-10-17",4.39,4.48,4.3,4.38,7500.0],["2022-10-18",4.42,4.55,4.37,4.38,4000.0],["2022-10-19",4.4,4.43,4.09,4.09,37700.0],["2022-10-20",4.1,4.18,4.02,4.08,55300.0],["2022-10-21",4.04,4.14,4.01,4.02,50700.0],["2022-10-24",4.09,4.11,4.0,4.02,52300.0],["2022-10-25",4.0,4.02,3.95,3.97,35800.0],["2022-10-26",4.0,4.38,3.95,4.32,142400.0],["2022-10-27",4.3,4.98,4.3,4.78,142400.0],["2022-10-28",4.71,5.06,4.71,4.99,26600.0],["2022-10-31",4.89,5.09,4.83,5.02,16300.0],["2022-11-01",4.99,5.14,4.99,5.06,37900.0],["2022-11-02",5.12,5.16,5.03,5.05,26500.0],["2022-11-03",4.99,5.09,4.95,5.03,9600.0],["2022-11-04",4.97,5.1,4.91,5.01,9700.0],["2022-11-07",4.99,5.0,4.9,4.96,9800.0],["2022-11-08",5.0,5.0,4.86,4.86,3300.0],["2022-11-09",4.9,4.94,4.85,4.94,2200.0],["2022-11-10",5.0,5.04,4.85,4.93,27900.0],["2022-11-11",5.0,5.16,4.95,5.14,26500.0],["2022-11-14",5.05,5.14,5.03,5.08,13600.0],["2022-11-15",5.08,5.19,5.01,5.16,29300.0],["2022-11-16",5.09,5.27,5.01,5.24,15800.0],["2022-11-17",5.24,5.24,5.08,5.2,7500.0],["2022-11-18",5.18,5.19,5.13,5.18,3400.0],["2022-11-21",5.18,5.3,5.1,5.28,8900.0],["2022-11-22",5.24,5.45,5.2,5.44,118600.0],["2022-11-23",5.33,5.45,5.0,5.31,52200.0],["2022-11-25",5.3,5.3,5.13,5.13,2900.0],["2022-11-28",5.08,5.18,5.03,5.13,21200.0],["2022-11-29",5.06,5.18,4.95,5.05,56500.0],["2022-11-30",5.05,5.27,5.05,5.13,27300.0],["2022-12-01",5.09,5.29,5.09,5.15,8000.0],["2022-12-02",5.16,5.16,4.67,4.96,45000.0],["2022-12-05",4.92,5.02,4.78,4.95,23700.0],["2022-12-06",5.01,5.01,4.81,4.93,5700.0],["2022-12-07",4.85,4.88,4.64,4.82,16000.0],["2022-12-08",4.16,4.89,4.16,4.75,52400.0],["2022-12-09",4.75,4.87,4.61,4.7,17700.0],["2022-12-12",4.6,4.87,4.6,4.67,27900.0],["2022-12-13",4.69,4.8,4.5,4.53,86200.0],["2022-12-14",4.48,4.65,4.48,4.58,52100.0],["2022-12-15",4.6,4.64,4.47,4.48,20100.0],["2022-12-16",4.5,4.58,4.41,4.5,39500.0],["2022-12-19",4.45,4.57,4.41,4.41,16500.0],["2022-12-20",4.41,4.55,4.41,4.49,16800.0],["2022-12-21",4.48,4.68,4.48,4.61,16900.0],["2022-12-22",4.53,4.68,4.51,4.68,18600.0],["2022-12-23",4.68,4.75,4.54,4.63,21600.0],["2022-12-27",4.58,4.74,4.54,4.64,29100.0],["2022-12-28",4.57,4.64,4.51,4.59,25600.0],["2022-12-29",4.53,4.65,4.51,4.54,54000.0],["2022-12-30",4.57,4.69,4.5,4.59,64600.0],["2023-01-03",4.67,4.75,4.52,4.7,61700.0],["2023-01-04",4.76,5.04,4.7,4.99,10800.0],["2023-01-05",5.02,5.33,5.0,5.3,11300.0],["2023-01-06",5.3,5.45,5.13,5.24,16600.0],["2023-01-09",5.23,5.34,5.22,5.3,6400.0],["2023-01-10",5.26,5.49,5.25,5.4,13500.0],["2023-01-11",5.39,5.4,5.35,5.37,4200.0],["2023-01-12",5.35,5.37,5.28,5.36,6000.0],["2023-01-13",5.35,5.56,5.35,5.42,10700.0],["2023-01-17",5.41,5.53,5.41,5.47,4900.0],["2023-01-18",5.46,5.55,5.41,5.44,15200.0],["2023-01-19",5.41,5.43,5.29,5.43,7200.0],["2023-01-20",5.38,5.48,5.25,5.32,16100.0],["2023-01-23",5.38,5.46,5.3,5.31,3700.0],["2023-01-24",5.37,5.46,5.22,5.37,13500.0],["2023-01-25",5.37,5.46,5.28,5.4,6100.0],["2023-01-26",5.48,5.49,5.22,5.31,21800.0],["2023-01-27",5.26,5.35,5.22,5.26,7800.0],["2023-01-30",5.24,5.32,5.22,5.27,9600.0],["2023-01-31",5.32,5.39,5.2,5.2,11000.0],["2023-02-01",5.18,5.29,5.18,5.2,10200.0],["2023-02-02",5.19,5.35,5.19,5.32,4700.0],["2023-02-03",5.24,5.32,5.21,5.29,2700.0],["2023-02-06",5.29,5.37,5.21,5.21,8000.0],["2023-02-07",5.24,5.33,5.22,5.27,13200.0],["2023-02-08",5.28,5.4,5.26,5.3,11200.0],["2023-02-09",5.35,5.41,5.29,5.29,3300.0],["2023-02-10",5.35,5.4,5.26,5.4,6100.0],["2023-02-13",5.41,5.57,5.39,5.39,9200.0],["2023-02-14",5.39,5.55,5.39,5.5,8400.0],["2023-02-15",5.55,5.55,5.42,5.46,8700.0],["2023-02-16",5.4,5.57,5.34,5.49,16500.0],["2023-02-17",5.51,5.54,5.44,5.54,9800.0],["2023-02-21",5.54,5.66,5.5,5.55,29100.0],["2023-02-22",5.56,5.6,5.56,5.57,9200.0],["2023-02-23",5.56,5.6,5.55,5.6,8700.0],["2023-02-24",5.64,5.64,5.46,5.53,19200.0],["2023-02-27",5.55,5.61,5.54,5.59,8400.0],["2023-02-28",5.65,5.7,5.53,5.54,30000.0],["2023-03-01",5.64,5.64,5.5,5.5,20200.0],["2023-03-02",5.45,5.57,5.4,5.44,14800.0],["2023-03-03",5.42,5.5,5.4,5.49,7000.0],["2023-03-06",5.49,5.5,5.22,5.29,12700.0],["2023-03-07",5.36,5.42,5.3,5.34,11500.0],["2023-03-08",5.31,5.41,5.27,5.41,9300.0],["2023-03-09",5.42,5.5,5.3,5.3,8100.0],["2023-03-10",5.28,5.3,5.15,5.22,16900.0],["2023-03-13",5.12,5.48,5.12,5.36,23100.0],["2023-03-14",5.46,5.63,5.32,5.45,31300.0],["2023-03-15",5.34,5.47,5.08,5.41,186600.0],["2023-03-16",5.41,5.61,5.41,5.61,13100.0],["2023-03-17",5.59,5.59,5.25,5.25,17000.0],["2023-03-20",5.26,5.29,5.2,5.2,13100.0],["2023-03-21",5.3,5.36,5.2,5.2,35100.0],["2023-03-22",5.18,5.3,5.18,5.29,2500.0],["2023-03-23",5.35,5.36,5.21,5.25,7600.0],["2023-03-24",5.25,5.3,5.25,5.25,9300.0],["2023-03-27",5.26,5.34,5.26,5.3,9100.0],["2023-03-28",5.33,5.34,5.27,5.34,6400.0],["2023-03-29",5.34,5.34,5.25,5.27,3600.0],["2023-03-30",5.25,5.3,5.15,5.15,4100.0],["2023-03-31",5.18,5.26,5.17,5.2,10200.0],["2023-04-03",5.22,5.38,5.22,5.29,6900.0],["2023-04-04",5.28,5.36,5.22,5.29,6100.0],["2023-04-05",5.31,5.38,5.25,5.32,5000.0],["2023-04-06",5.35,5.35,5.25,5.26,10400.0],["2023-04-10",5.26,5.35,5.2,5.22,16200.0],["2023-04-11",5.34,5.34,5.24,5.26,7400.0],["2023-04-12",5.27,5.32,5.25,5.31,5800.0],["2023-04-13",5.32,5.32,5.25,5.32,1700.0],["2023-04-14",5.31,5.31,5.25,5.26,3200.0],["2023-04-17",5.31,5.34,5.26,5.28,6100.0],["2023-04-18",5.33,5.33,5.22,5.22,6900.0],["2023-04-19",5.2,5.28,5.17,5.17,15600.0],["2023-04-20",5.2,5.36,5.15,5.36,35400.0],["2023-04-21",5.29,5.3,5.22,5.3,5600.0],["2023-04-24",5.34,5.37,5.3,5.33,23000.0],["2023-04-25",5.33,5.36,5.25,5.28,18500.0],["2023-04-26",5.24,5.35,5.24,5.35,13600.0],["2023-04-27",5.34,5.53,5.34,5.49,56000.0],["2023-04-28",5.43,5.51,5.41,5.46,7600.0],["2023-05-01",5.5,5.56,5.42,5.49,4300.0],["2023-05-02",5.51,5.54,5.44,5.47,7900.0],["2023-05-03",5.44,5.5,5.4,5.4,6100.0],["2023-05-04",5.36,5.42,5.2,5.2,12500.0],["2023-05-05",5.24,5.26,5.19,5.2,5300.0],["2023-05-08",5.15,5.29,5.15,5.17,9100.0],["2023-05-09",5.24,5.35,5.21,5.3,8500.0],["2023-05-10",5.38,5.38,5.28,5.35,2200.0],["2023-05-11",5.23,5.35,5.23,5.32,132300.0],["2023-05-12",5.3,5.31,5.24,5.29,50800.0],["2023-05-15",5.26,5.29,5.12,5.17,8000.0],["2023-05-16",5.14,5.14,5.0,5.02,19700.0],["2023-05-17",5.03,5.03,4.9,4.92,5200.0],["2023-05-18",5.0,5.0,4.86,4.9,10300.0],["2023-05-19",4.94,4.99,4.87,4.88,6600.0],["2023-05-22",4.92,4.99,4.85,4.85,9200.0],["2023-05-23",4.83,4.83,4.66,4.66,19800.0],["2023-05-24",4.68,4.85,4.68,4.8,7900.0],["2023-05-25",4.75,4.82,4.42,4.44,20000.0],["2023-05-26",4.45,4.51,4.41,4.41,269500.0],["2023-05-30",4.47,4.57,4.37,4.38,13000.0],["2023-05-31",4.44,4.48,4.27,4.29,45100.0],["2023-06-01",4.49,4.49,4.2,4.2,15000.0],["2023-06-02",4.25,4.35,4.2,4.3,13500.0],["2023-06-05",4.3,4.58,4.3,4.45,7700.0],["2023-06-06",4.49,4.76,4.49,4.68,9400.0],["2023-06-07",4.7,4.88,4.69,4.83,10700.0],["2023-06-08",4.83,5.14,4.83,5.14,6500.0],["2023-06-09",5.11,5.13,5.01,5.02,2400.0],["2023-06-12",5.08,5.08,4.89,4.95,4900.0],["2023-06-13",4.95,5.15,4.91,4.92,7000.0],["2023-06-14",5.0,5.12,4.85,4.85,6200.0],["2023-06-15",4.73,4.99,4.71,4.87,12600.0],["2023-06-16",4.9,4.95,4.8,4.93,22900.0],["2023-06-20",4.94,4.94,4.76,4.76,32900.0],["2023-06-21",4.76,4.88,4.69,4.71,15600.0],["2023-06-22",4.74,4.87,4.7,4.71,4900.0],["2023-06-23",4.67,4.78,4.65,4.72,13000.0],["2023-06-26",4.74,4.95,4.66,4.72,26100.0],["2023-06-27",4.71,4.9,4.65,4.73,35500.0],["2023-06-28",4.82,4.91,4.7,4.7,24900.0],["2023-06-29",4.81,4.99,4.81,4.87,11400.0],["2023-06-30",4.85,4.98,4.82,4.97,2900.0],["2023-07-03",4.9,5.05,4.9,5.04,7900.0],["2023-07-05",5.0,5.08,4.91,4.95,12200.0],["2023-07-06",4.97,5.07,4.97,5.07,2900.0],["2023-07-07",5.07,5.16,5.03,5.16,8700.0],["2023-07-10",5.17,5.17,5.0,5.0,11100.0],["2023-07-11",5.04,5.16,5.04,5.11,4400.0],["2023-07-12",5.16,5.22,5.14,5.22,28900.0],["2023-07-13",5.22,5.24,5.1,5.2,16700.0],["2023-07-14",5.08,5.24,5.07,5.15,2400.0],["2023-07-17",5.22,5.24,5.15,5.18,18000.0],["2023-07-18",5.25,5.25,5.08,5.18,25900.0],["2023-07-19",5.24,5.3,5.18,5.3,15300.0],["2023-07-20",5.4,5.42,5.3,5.39,4200.0],["2023-07-21",5.38,5.55,5.34,5.48,25400.0],["2023-07-24",5.55,5.55,5.34,5.53,22700.0],["2023-07-25",5.45,5.6,5.45,5.55,13400.0],["2023-07-26",5.61,5.62,5.52,5.57,5500.0],["2023-07-27",5.62,5.62,5.52,5.56,26500.0],["2023-07-28",5.52,5.61,5.39,5.61,30100.0],["2023-07-31",5.65,5.74,5.52,5.7,22200.0],["2023-08-01",5.84,5.84,5.59,5.73,10900.0],["2023-08-02",5.64,5.7,5.54,5.58,9000.0],["2023-08-03",5.59,5.59,5.54,5.54,6200.0],["2023-08-04",5.54,5.67,5.52,5.67,7800.0],["2023-08-07",5.61,5.69,5.43,5.48,3000.0],["2023-08-08",5.5,5.55,5.47,5.53,6900.0],["2023-08-09",5.64,5.64,5.55,5.6,800.0],["2023-08-10",5.56,5.67,5.56,5.67,3500.0],["2023-08-11",5.63,5.63,5.55,5.62,3200.0],["2023-08-14",5.65,5.72,5.54,5.56,5800.0],["2023-08-15",5.6,5.69,5.55,5.6,5500.0],["2023-08-16",5.73,5.73,5.48,5.64,13100.0],["2023-08-17",5.58,5.76,5.53,5.73,10000.0],["2023-08-18",5.68,5.68,5.51,5.6,4600.0],["2023-08-21",5.6,5.6,5.49,5.55,15100.0],["2023-08-22",5.55,5.55,5.46,5.55,24000.0],["2023-08-23",5.55,5.71,5.55,5.64,4400.0],["2023-08-24",5.68,5.68,5.55,5.56,2500.0],["2023-08-25",5.62,5.69,5.49,5.63,9800.0],["2023-08-28",5.62,5.66,5.55,5.63,11200.0],["2023-08-29",5.68,5.68,5.59,5.67,2100.0],["2023-08-30",5.58,5.71,5.58,5.7,6900.0],["2023-08-31",5.47,5.71,5.47,5.61,11000.0],["2023-09-01",5.56,5.62,5.52,5.56,6400.0],["2023-09-05",5.47,5.6,5.47,5.55,6500.0],["2023-09-06",5.59,5.59,5.49,5.55,3600.0],["2023-09-07",5.55,5.62,5.52,5.56,24300.0],["2023-09-08",5.55,5.72,5.49,5.56,22600.0],["2023-09-11",5.63,5.7,5.4,5.45,38500.0],["2023-09-12",5.47,5.68,5.27,5.68,24300.0],["2023-09-13",5.74,5.89,5.62,5.67,27700.0],["2023-09-14",5.76,5.89,5.66,5.74,39200.0],["2023-09-15",5.78,5.88,5.64,5.83,15500.0],["2023-09-18",5.78,5.94,5.75,5.81,29400.0],["2023-09-19",5.81,5.9,5.68,5.79,70500.0],["2023-09-20",5.75,5.91,5.6,5.6,27900.0],["2023-09-21",5.56,5.74,5.55,5.72,12200.0],["2023-09-22",5.7,5.88,5.7,5.84,18400.0],["2023-09-25",5.9,5.94,5.53,5.55,38600.0],["2023-09-26",5.58,5.66,5.54,5.55,13200.0],["2023-09-27",5.55,5.6,5.51,5.51,5300.0],["2023-09-28",5.58,5.68,5.55,5.59,2900.0],["2023-09-29",5.6,5.65,5.52,5.58,6900.0],["2023-10-02",5.55,5.61,5.53,5.58,7600.0],["2023-10-03",5.56,5.65,5.48,5.55,9100.0],["2023-10-04",5.6,5.63,5.48,5.5,5000.0],["2023-10-05",5.56,5.68,5.5,5.62,10600.0],["2023-10-06",5.54,5.65,5.53,5.55,120400.0],["2023-10-09",5.51,5.64,5.51,5.64,9700.0],["2023-10-10",5.6,5.61,5.57,5.57,3900.0],["2023-10-11",5.65,5.65,5.55,5.55,12800.0],["2023-10-12",5.54,5.59,5.51,5.58,13700.0],["2023-10-13",5.56,5.58,5.54,5.55,3500.0],["2023-10-16",5.65,5.95,5.65,5.81,59000.0],["2023-10-17",5.86,5.99,5.81,5.81,61600.0],["2023-10-18",5.77,5.78,5.64,5.64,6300.0],["2023-10-19",5.7,5.75,5.62,5.62,5100.0],["2023-10-20",5.67,5.67,5.5,5.5,29300.0],["2023-10-23",5.51,5.62,5.45,5.45,29000.0],["2023-10-24",5.48,5.61,5.46,5.57,12000.0],["2023-10-25",5.62,5.65,5.47,5.54,16800.0],["2023-10-26",5.54,5.56,5.45,5.48,17500.0],["2023-10-27",5.49,5.57,5.42,5.54,17200.0],["2023-10-30",5.55,5.59,5.49,5.49,6300.0],["2023-10-31",5.49,5.53,5.46,5.47,18500.0],["2023-11-01",5.41,5.51,5.41,5.41,21100.0],["2023-11-02",5.49,5.49,5.4,5.44,3500.0],["2023-11-03",5.46,5.55,5.46,5.47,29900.0],["2023-11-06",5.4,5.57,5.4,5.49,9100.0],["2023-11-07",5.51,5.52,5.42,5.42,7700.0],["2023-11-08",5.47,5.48,5.35,5.35,18200.0],["2023-11-09",5.37,5.37,5.24,5.25,4900.0],["2023-11-10",5.21,5.32,5.2,5.2,11300.0],["2023-11-13",5.21,5.25,5.18,5.18,12800.0],["2023-11-14",5.27,5.46,5.25,5.31,8600.0],["2023-11-15",5.25,5.3,5.25,5.26,5400.0],["2023-11-16",5.28,5.3,5.2,5.26,27700.0],["2023-11-17",5.23,5.25,5.11,5.17,18300.0],["2023-11-20",5.34,5.34,5.02,5.08,59600.0],["2023-11-21",5.07,5.07,5.02,5.02,17300.0],["2023-11-22",5.08,5.09,5.0,5.05,16700.0],["2023-11-24",5.07,5.17,5.04,5.17,4400.0],["2023-11-27",5.19,5.25,5.03,5.03,17500.0],["2023-11-28",5.07,5.14,5.07,5.08,14100.0],["2023-11-29",5.21,5.23,5.01,5.01,49800.0],["2023-11-30",5.0,5.16,5.0,5.09,11000.0],["2023-12-01",5.14,5.2,5.04,5.06,29400.0],["2023-12-04",5.21,5.22,4.95,4.96,40900.0],["2023-12-05",5.5,5.74,5.24,5.44,205100.0],["2023-12-06",5.42,5.58,5.0,5.37,149800.0],["2023-12-07",5.46,5.52,5.28,5.47,29500.0],["2023-12-08",5.5,5.66,5.4,5.59,29800.0],["2023-12-11",5.54,5.7,5.54,5.65,32600.0],["2023-12-12",5.62,5.67,5.54,5.54,28100.0],["2023-12-13",5.54,5.62,5.54,5.59,13900.0],["2023-12-14",5.64,5.7,5.6,5.67,37700.0],["2023-12-15",5.76,5.76,5.56,5.58,23100.0],["2023-12-18",5.52,5.55,5.48,5.49,25900.0],["2023-12-19",5.54,5.69,5.54,5.66,16900.0],["2023-12-20",5.65,5.69,5.55,5.64,13700.0],["2023-12-21",5.57,5.7,5.54,5.57,28000.0],["2023-12-22",5.5,5.59,5.5,5.54,40300.0],["2023-12-26",5.52,5.68,5.48,5.61,20300.0],["2023-12-27",5.54,5.64,5.54,5.55,22900.0],["2023-12-28",5.6,5.76,5.55,5.75,43600.0],["2023-12-29",5.76,5.86,5.7,5.79,29700.0],["2024-01-02",5.83,5.88,5.72,5.75,26300.0],["2024-01-03",5.67,5.9,5.67,5.7,16300.0],["2024-01-04",5.7,5.74,5.61,5.62,24100.0],["2024-01-05",5.61,5.63,5.51,5.54,18300.0],["2024-01-08",5.5,5.67,5.5,5.61,13000.0],["2024-01-09",5.59,5.67,5.55,5.58,29700.0],["2024-01-10",5.55,5.64,5.55,5.6,28400.0],["2024-01-11",5.6,5.62,5.55,5.55,14100.0],["2024-01-12",5.62,5.62,5.55,5.57,7200.0],["2024-01-16",5.54,5.59,5.48,5.49,10500.0],["2024-01-17",5.43,5.55,5.31,5.39,28300.0],["2024-01-18",5.43,5.43,5.27,5.32,11200.0],["2024-01-19",5.33,5.33,5.15,5.19,18000.0],["2024-01-22",5.2,5.33,5.11,5.16,46700.0],["2024-01-23",5.16,5.28,5.13,5.13,19400.0],["2024-01-24",5.14,5.27,5.06,5.06,23400.0],["2024-01-25",5.06,5.14,5.06,5.13,27000.0],["2024-01-26",5.12,5.17,5.09,5.1,13500.0],["2024-01-29",5.21,5.21,5.07,5.1,10400.0],["2024-01-30",5.12,5.12,5.02,5.03,3600.0],["2024-01-31",5.04,5.04,4.94,4.96,83300.0],["2024-02-01",4.96,5.1,4.91,4.91,10500.0],["2024-02-02",4.88,5.0,4.88,4.91,8300.0],["2024-02-05",4.84,4.93,4.84,4.9,10100.0],["2024-02-06",4.88,5.03,4.88,4.98,10200.0],["2024-02-07",5.02,5.02,4.62,4.92,33300.0],["2024-02-08",4.98,5.04,4.95,5.0,13200.0],["2024-02-09",5.01,5.09,5.0,5.07,3100.0],["2024-02-12",5.06,5.14,5.02,5.04,19100.0],["2024-02-13",4.94,4.99,4.94,4.99,9300.0],["2024-02-14",5.0,5.0,4.85,5.0,23700.0],["2024-02-15",5.0,5.07,4.95,5.06,27000.0],["2024-02-16",5.09,5.09,4.85,4.99,15300.0],["2024-02-20",5.03,5.03,4.91,4.94,4600.0],["2024-02-21",4.99,5.02,4.93,4.96,27100.0],["2024-02-22",5.01,5.03,4.93,5.03,15700.0],["2024-02-23",5.05,5.05,4.93,4.96,25000.0],["2024-02-26",4.98,5.01,4.95,4.98,9300.0],["2024-02-27",5.0,5.03,4.83,4.93,62500.0],["2024-02-28",4.93,5.16,4.85,5.0,31600.0],["2024-02-29",5.09,5.13,4.81,4.92,27100.0],["2024-03-01",5.04,5.04,4.76,4.83,9700.0],["2024-03-04",4.92,4.92,4.7,4.73,8500.0],["2024-03-05",4.72,4.87,4.71,4.74,27600.0],["2024-03-06",5.0,5.0,4.7,4.7,14900.0],["2024-03-07",4.5,5.13,4.3,5.03,62500.0],["2024-03-08",4.88,5.27,4.82,5.14,43600.0],["2024-03-11",5.19,5.19,4.87,5.04,53000.0],["2024-03-12",4.97,5.0,4.85,4.89,25300.0],["2024-03-13",4.95,4.95,4.66,4.7,19200.0],["2024-03-14",4.72,4.77,4.61,4.64,24900.0],["2024-03-15",4.63,4.77,4.38,4.38,33000.0],["2024-03-18",4.34,4.66,4.34,4.41,27500.0],["2024-03-19",4.43,4.65,4.39,4.39,11600.0],["2024-03-20",4.34,4.55,4.34,4.53,23300.0],["2024-03-21",4.46,4.6,4.46,4.48,18000.0],["2024-03-22",4.51,4.6,4.51,4.56,18900.0],["2024-03-25",4.6,4.66,4.58,4.61,23000.0],["2024-03-26",4.61,4.69,4.53,4.65,15800.0],["2024-03-27",4.73,4.96,4.64,4.83,23000.0],["2024-03-28",4.8,4.95,4.74,4.8,18200.0],["2024-04-01",4.8,4.8,4.62,4.69,28100.0],["2024-04-02",4.67,4.74,4.58,4.61,12600.0],["2024-04-03",4.67,4.67,4.51,4.55,18800.0],["2024-04-04",4.55,4.74,4.5,4.5,16700.0],["2024-04-05",4.44,4.56,4.4,4.48,21500.0],["2024-04-08",4.45,4.57,4.45,4.5,15700.0],["2024-04-09",4.56,4.62,4.47,4.5,4900.0],["2024-04-10",4.45,4.59,4.45,4.5,9300.0],["2024-04-11",4.51,4.51,4.4,4.4,2800.0],["2024-04-12",4.47,4.54,4.42,4.44,7300.0],["2024-04-15",4.47,4.59,4.47,4.52,13300.0],["2024-04-16",4.56,4.59,4.44,4.44,6800.0],["2024-04-17",4.47,4.55,4.46,4.46,1400.0],["2024-04-18",4.44,4.56,4.44,4.48,8000.0],["2024-04-19",4.48,4.57,4.44,4.54,21900.0],["2024-04-22",4.58,4.6,4.43,4.43,53900.0],["2024-04-23",4.49,4.62,4.48,4.51,9800.0],["2024-04-24",4.57,4.61,4.42,4.57,11500.0],["2024-04-25",4.61,4.61,4.45,4.57,7800.0],["2024-04-26",4.74,4.74,4.53,4.6,29100.0],["2024-04-29",4.7,4.79,4.55,4.61,21000.0],["2024-04-30",4.52,4.57,4.47,4.56,11000.0],["2024-05-01",4.49,4.62,4.48,4.53,15600.0],["2024-05-02",4.33,4.6,4.33,4.56,24300.0],["2024-05-03",4.57,4.62,4.47,4.51,19200.0],["2024-05-06",4.51,4.63,4.42,4.43,43600.0],["2024-05-07",4.41,4.5,4.36,4.39,17200.0],["2024-05-08",4.44,4.48,4.33,4.36,11200.0],["2024-05-09",4.35,4.45,4.35,4.44,35100.0],["2024-05-10",4.42,4.5,4.36,4.42,42700.0],["2024-05-13",4.45,4.47,4.32,4.32,13800.0],["2024-05-14",4.4,4.49,4.36,4.39,28500.0],["2024-05-15",4.35,4.41,4.35,4.39,39900.0],["2024-05-16",4.44,4.45,4.39,4.42,6000.0],["2024-05-17",4.42,4.46,4.39,4.39,29900.0],["2024-05-20",4.33,4.42,4.28,4.37,11700.0],["2024-05-21",4.38,4.45,4.34,4.34,12500.0],["2024-05-22",4.37,4.45,4.36,4.38,25500.0],["2024-05-23",4.37,4.46,4.36,4.42,21100.0],["2024-05-24",4.48,4.49,4.4,4.44,14000.0],["2024-05-28",4.4,4.47,4.4,4.43,17800.0],["2024-05-29",4.41,4.48,4.37,4.39,18800.0],["2024-05-30",4.46,4.46,4.38,4.4,18400.0],["2024-05-31",4.4,4.49,4.4,4.44,18800.0],["2024-06-03",4.41,4.49,4.41,4.49,7600.0],["2024-06-04",4.44,4.49,4.36,4.39,27000.0],["2024-06-05",4.35,4.45,4.35,4.36,19500.0],["2024-06-06",4.36,4.38,4.33,4.35,3300.0],["2024-06-07",4.38,4.42,4.32,4.32,6700.0],["2024-06-10",4.34,4.39,4.34,4.35,1700.0],["2024-06-11",4.38,4.4,4.26,4.29,10400.0],["2024-06-12",4.32,4.38,4.27,4.34,6600.0],["2024-06-13",4.38,4.38,4.29,4.29,25100.0],["2024-06-14",4.26,4.32,4.26,4.29,18900.0],["2024-06-17",4.26,4.42,4.25,4.31,36600.0],["2024-06-18",4.26,4.46,4.26,4.35,18800.0],["2024-06-20",4.29,4.38,4.27,4.35,10600.0],["2024-06-21",4.39,4.39,4.3,4.39,32100.0],["2024-06-24",4.33,4.41,4.29,4.38,33100.0],["2024-06-25",4.42,4.44,4.37,4.4,24200.0],["2024-06-26",4.36,4.44,4.36,4.42,27300.0],["2024-06-27",4.41,4.44,4.37,4.44,19900.0],["2024-06-28",4.37,4.52,4.26,4.48,64400.0],["2024-07-01",4.54,4.56,4.36,4.39,19500.0],["2024-07-02",4.38,4.48,4.35,4.37,21900.0],["2024-07-03",4.43,5.13,4.34,4.69,52800.0],["2024-07-05",4.55,4.62,4.49,4.55,6600.0],["2024-07-08",4.5,4.79,4.5,4.75,66200.0],["2024-07-09",5.0,5.0,4.85,4.86,18300.0],["2024-07-10",4.8,5.18,4.8,5.08,54700.0],["2024-07-11",5.09,5.19,5.04,5.04,18900.0],["2024-07-12",5.16,5.16,5.04,5.1,21300.0],["2024-07-15",5.19,5.31,5.13,5.15,24200.0],["2024-07-16",5.14,5.27,5.14,5.25,13900.0],["2024-07-17",5.21,5.31,5.19,5.3,15900.0],["2024-07-18",5.29,5.29,5.12,5.23,10500.0],["2024-07-19",5.27,5.31,5.19,5.3,29800.0],["2024-07-22",5.31,5.39,5.26,5.37,18900.0],["2024-07-23",5.31,5.4,5.27,5.27,12100.0],["2024-07-24",5.27,5.34,5.1,5.11,9600.0],["2024-07-25",5.22,5.22,5.07,5.07,13300.0],["2024-07-26",5.1,5.11,5.02,5.04,10400.0],["2024-07-29",5.05,5.14,5.02,5.09,3800.0],["2024-07-30",5.03,5.14,5.03,5.08,8500.0],["2024-07-31",5.11,5.13,5.05,5.06,7600.0],["2024-08-01",5.0,5.09,4.95,5.01,6000.0],["2024-08-02",4.97,5.0,4.91,4.97,9600.0],["2024-08-05",4.67,4.88,4.61,4.61,50200.0],["2024-08-06",4.63,4.77,4.6,4.61,34000.0],["2024-08-07",4.69,4.69,4.5,4.54,13000.0],["2024-08-08",4.62,4.65,4.54,4.65,3400.0],["2024-08-09",4.59,4.71,4.53,4.6,11500.0],["2024-08-12",4.65,4.65,4.61,4.63,4100.0],["2024-08-13",4.61,4.71,4.58,4.66,26600.0],["2024-08-14",4.61,4.74,4.61,4.72,9500.0],["2024-08-15",4.83,4.95,4.69,4.9,4500.0],["2024-08-16",4.83,4.92,4.72,4.75,7900.0],["2024-08-19",4.71,4.88,4.7,4.87,3400.0],["2024-08-20",4.9,4.9,4.79,4.79,6100.0],["2024-08-21",4.79,4.88,4.79,4.86,2700.0],["2024-08-22",4.81,4.89,4.78,4.84,8900.0],["2024-08-23",4.9,4.91,4.78,4.85,2600.0],["2024-08-26",4.85,5.04,4.82,4.97,16700.0],["2024-08-27",4.97,5.07,4.88,5.01,13700.0],["2024-08-28",4.94,5.07,4.94,5.07,9100.0],["2024-08-29",5.02,5.07,4.99,5.01,4300.0],["2024-08-30",4.99,5.11,4.97,5.02,13500.0],["2024-09-03",4.95,5.04,4.78,4.8,6200.0],["2024-09-04",4.86,4.99,4.78,4.94,51400.0],["2024-09-05",4.86,5.16,4.67,5.08,13000.0],["2024-09-06",5.0,5.35,5.0,5.28,25800.0],["2024-09-09",5.27,5.5,5.16,5.46,15900.0],["2024-09-10",5.4,5.88,5.26,5.45,43600.0],["2024-09-11",5.39,5.7,5.3,5.7,19700.0],["2024-09-12",5.72,6.2,5.66,5.87,107600.0],["2024-09-13",5.9,5.9,5.63,5.72,26700.0],["2024-09-16",5.63,5.89,5.63,5.83,8100.0],["2024-09-17",5.72,6.08,5.62,5.99,131200.0],["2024-09-18",5.87,6.19,5.87,6.03,54000.0],["2024-09-19",6.06,6.4,6.06,6.35,124000.0],["2024-09-20",6.57,6.77,6.35,6.47,65700.0],["2024-09-23",6.52,6.52,6.22,6.32,18900.0],["2024-09-24",6.29,6.36,6.1,6.14,18800.0],["2024-09-25",6.2,6.2,5.83,5.97,12300.0],["2024-09-26",5.94,6.04,5.92,5.98,17500.0],["2024-09-27",5.89,6.07,5.87,5.97,5000.0],["2024-09-30",6.07,6.65,6.07,6.55,46300.0],["2024-10-01",6.8,6.85,6.28,6.29,24500.0],["2024-10-02",6.23,6.27,6.0,6.09,15800.0],["2024-10-03",6.0,6.02,5.92,5.93,15900.0],["2024-10-04",5.85,6.1,5.51,5.95,27100.0],["2024-10-07",5.95,6.22,5.8,5.95,10100.0],["2024-10-08",6.07,6.07,5.8,5.8,3500.0],["2024-10-09",5.77,5.9,5.65,5.81,12300.0],["2024-10-10",5.75,5.84,5.69,5.84,7500.0],["2024-10-11",5.84,5.98,5.8,5.94,5700.0],["2024-10-14",5.99,6.2,5.78,5.9,6200.0],["2024-10-15",5.98,5.98,5.73,5.73,7300.0],["2024-10-16",5.7,5.9,5.7,5.9,5200.0],["2024-10-17",5.8,5.96,5.74,5.96,6700.0],["2024-10-18",6.0,6.1,5.8,5.92,10600.0],["2024-10-21",5.95,6.0,5.68,5.71,15800.0],["2024-10-22",5.77,5.77,5.47,5.62,12300.0],["2024-10-23",5.53,5.7,5.37,5.7,23800.0],["2024-10-24",5.65,5.85,5.12,5.7,8300.0],["2024-10-25",5.79,5.85,5.54,5.65,11600.0],["2024-10-28",5.55,5.65,5.43,5.53,7700.0],["2024-10-29",5.52,5.6,5.34,5.48,6100.0],["2024-10-30",5.46,5.49,5.2,5.42,2400.0],["2024-10-31",5.42,5.42,5.15,5.31,20400.0],["2024-11-01",5.37,5.4,5.24,5.28,6400.0],["2024-11-04",5.28,5.38,5.17,5.29,3000.0],["2024-11-05",5.26,5.37,5.26,5.29,4400.0],["2024-11-06",5.4,5.48,5.19,5.23,12600.0],["2024-11-07",5.25,5.48,5.25,5.33,8200.0],["2024-11-08",5.47,5.48,5.23,5.29,9100.0],["2024-11-11",5.33,5.4,5.17,5.25,14000.0],["2024-11-12",5.23,5.26,5.08,5.08,10900.0],["2024-11-13",5.08,5.19,4.72,4.92,87500.0],["2024-11-14",4.85,5.1,4.85,5.03,13300.0],["2024-11-15",5.07,5.14,4.92,5.07,7200.0],["2024-11-18",5.08,5.08,5.02,5.06,5200.0],["2024-11-19",5.0,5.08,4.93,4.95,5700.0],["2024-11-20",4.89,5.01,4.89,4.96,5400.0],["2024-11-21",4.97,5.09,4.97,5.09,17000.0],["2024-11-22",5.1,5.23,5.0,5.16,11700.0],["2024-11-25",5.21,5.27,5.17,5.19,12600.0],["2024-11-26",5.15,5.22,5.14,5.19,3000.0],["2024-11-27",5.21,5.27,5.18,5.18,7100.0],["2024-11-29",5.18,5.29,5.18,5.25,8000.0],["2024-12-02",5.26,5.27,5.15,5.15,13600.0],["2024-12-03",5.14,5.14,5.01,5.04,27400.0],["2024-12-04",5.03,5.25,5.03,5.19,31500.0],["2024-12-05",4.81,5.08,4.78,4.95,35600.0],["2024-12-06",4.9,5.11,4.83,4.87,27800.0],["2024-12-09",4.95,5.09,4.84,5.02,24500.0],["2024-12-10",5.0,5.28,4.96,5.18,36700.0],["2024-12-11",5.2,5.49,5.15,5.38,25100.0],["2024-12-12",5.3,5.79,5.3,5.78,45100.0],["2024-12-13",5.67,5.79,5.42,5.5,24800.0],["2024-12-16",5.47,5.68,5.29,5.34,21200.0],["2024-12-17",5.4,5.55,5.35,5.5,19000.0],["2024-12-18",5.55,5.55,5.21,5.26,32700.0],["2024-12-19",5.31,5.37,5.21,5.32,25600.0],["2024-12-20",5.27,5.47,5.21,5.47,26900.0],["2024-12-23",5.48,5.57,5.38,5.51,14200.0],["2024-12-24",5.6,5.78,5.57,5.78,21600.0],["2024-12-26",5.78,5.78,5.66,5.72,10300.0],["2024-12-27",5.66,5.86,5.66,5.86,24400.0],["2024-12-30",5.84,5.84,5.71,5.8,23600.0],["2024-12-31",5.8,5.94,5.75,5.87,62400.0],["2025-01-02",5.94,5.94,5.81,5.82,15000.0],["2025-01-03",5.94,5.94,5.56,5.68,46200.0],["2025-01-06",5.62,5.78,5.59,5.69,26600.0],["2025-01-07",5.76,5.82,5.67,5.68,40900.0],["2025-01-08",5.8,5.8,5.57,5.57,36000.0],["2025-01-10",5.65,5.78,5.55,5.7,48100.0],["2025-01-13",5.66,5.77,5.51,5.56,15200.0],["2025-01-14",5.53,5.57,5.37,5.43,16200.0],["2025-01-15",5.43,5.58,5.43,5.55,21800.0],["2025-01-16",5.58,5.59,5.45,5.59,12800.0],["2025-01-17",5.6,5.6,5.44,5.47,43800.0],["2025-01-21",5.42,5.57,5.42,5.45,15500.0],["2025-01-22",5.44,5.52,5.37,5.37,18100.0],["2025-01-23",5.37,5.46,5.32,5.43,14000.0],["2025-01-24",5.38,5.41,5.27,5.32,16600.0],["2025-01-27",5.37,5.37,5.23,5.23,10500.0],["2025-01-28",5.22,5.29,5.12,5.16,5300.0],["2025-01-29",5.04,5.42,4.96,5.4,23800.0],["2025-01-30",5.48,5.48,5.23,5.23,7500.0],["2025-01-31",5.21,5.49,5.21,5.39,11800.0],["2025-02-03",5.21,5.45,5.21,5.23,12100.0],["2025-02-04",5.21,5.38,5.06,5.29,11500.0],["2025-02-05",5.31,5.35,5.22,5.29,4300.0],["2025-02-06",5.31,5.35,5.21,5.28,12300.0],["2025-02-07",5.21,5.39,5.11,5.39,8600.0],["2025-02-10",5.4,5.49,5.32,5.36,17300.0],["2025-02-11",5.28,5.46,5.27,5.4,13600.0],["2025-02-12",5.35,5.39,5.2,5.27,7000.0],["2025-02-13",5.19,5.45,5.19,5.43,16800.0],["2025-02-14",5.47,5.47,5.28,5.33,3000.0],["2025-02-18",5.26,5.47,5.19,5.31,13000.0],["2025-02-19",5.24,5.42,5.24,5.31,9100.0],["2025-02-20",5.16,5.46,5.16,5.29,4300.0],["2025-02-21",5.28,5.47,5.13,5.16,20500.0],["2025-02-24",5.26,5.46,5.11,5.2,12300.0],["2025-02-25",5.28,5.28,5.16,5.18,6500.0],["2025-02-26",5.12,5.35,5.12,5.27,16000.0],["2025-02-27",5.34,5.34,5.16,5.24,9400.0],["2025-02-28",5.24,5.4,5.24,5.3,20300.0],["2025-03-03",5.2,5.31,5.19,5.19,17700.0],["2025-03-04",5.12,5.21,5.02,5.1,28500.0],["2025-03-05",5.22,5.22,5.02,5.02,7400.0],["2025-03-06",4.9,4.9,4.2,4.4,172500.0],["2025-03-07",4.4,4.57,4.36,4.5,28100.0],["2025-03-10",4.69,4.88,4.48,4.71,31900.0],["2025-03-11",4.71,5.3,4.63,5.04,100200.0],["2025-03-12",5.02,5.23,4.89,5.23,29400.0],["2025-03-13",5.17,5.22,4.99,5.01,40600.0],["2025-03-14",5.07,5.16,4.95,5.14,17900.0],["2025-03-17",5.07,5.23,5.07,5.15,18200.0],["2025-03-18",5.2,5.58,5.13,5.49,126700.0],["2025-03-19",5.42,5.64,5.42,5.6,29300.0],["2025-03-20",5.51,5.52,5.31,5.33,21700.0],["2025-03-21",5.48,5.48,5.08,5.37,23400.0],["2025-03-24",5.19,5.41,5.15,5.29,5100.0],["2025-03-25",5.35,5.49,5.24,5.24,7700.0],["2025-03-26",5.23,5.57,5.15,5.15,24000.0],["2025-03-27",5.29,5.35,5.16,5.35,7800.0],["2025-03-28",5.28,5.34,5.06,5.21,12400.0],["2025-03-31",5.2,5.2,4.98,5.0,35800.0],["2025-04-01",4.95,5.13,4.79,4.88,33900.0],["2025-04-02",4.86,5.01,4.63,4.7,27600.0],["2025-04-03",4.65,4.99,4.53,4.59,22200.0],["2025-04-04",4.5,4.55,4.18,4.24,21700.0],["2025-04-07",4.18,4.35,4.18,4.19,56900.0],["2025-04-08",4.21,4.45,3.94,3.97,49400.0],["2025-04-09",3.97,4.28,3.82,4.1,38100.0],["2025-04-10",4.09,4.26,4.03,4.08,12800.0],["2025-04-11",4.01,4.04,3.83,3.9,32000.0],["2025-04-14",3.9,4.12,3.89,4.0,19700.0],["2025-04-15",3.94,4.04,3.86,3.88,9800.0],["2025-04-16",3.92,3.94,3.62,3.66,18200.0],["2025-04-17",3.63,3.94,3.63,3.81,18500.0],["2025-04-21",3.82,3.84,3.52,3.58,16200.0],["2025-04-22",3.6,3.76,3.42,3.51,20200.0],["2025-04-23",3.59,3.84,3.59,3.78,23500.0],["2025-04-24",3.72,4.03,3.72,3.97,9200.0],["2025-04-25",3.94,3.97,3.75,3.84,8300.0],["2025-04-28",3.87,4.0,3.7,3.81,7300.0],["2025-04-29",3.82,3.94,3.67,3.69,11400.0],["2025-04-30",3.67,4.01,3.67,3.8,8400.0],["2025-05-01",3.72,3.88,3.72,3.74,8000.0],["2025-05-02",3.76,4.12,3.76,4.04,40200.0],["2025-05-05",4.06,4.06,3.88,3.91,7100.0],["2025-05-06",4.01,4.06,3.92,3.92,8700.0],["2025-05-07",4.03,4.03,3.89,3.96,10400.0],["2025-05-08",4.07,4.1,3.93,4.03,19100.0],["2025-05-09",3.97,4.05,3.97,4.0,5600.0],["2025-05-12",4.12,4.19,4.1,4.12,8900.0],["2025-05-13",4.24,4.24,4.0,4.06,13800.0],["2025-05-14",4.08,4.14,3.94,3.96,16000.0],["2025-05-15",4.01,4.05,4.0,4.02,9400.0],["2025-05-16",4.09,4.33,4.05,4.1,12800.0],["2025-05-19",4.05,4.23,4.05,4.11,5000.0],["2025-05-20",4.16,4.29,4.05,4.05,9300.0],["2025-05-21",4.09,4.28,4.09,4.1,7100.0],["2025-05-22",4.14,4.15,4.1,4.1,9500.0],["2025-05-23",4.11,4.18,4.08,4.17,5900.0],["2025-05-27",4.19,4.27,4.1,4.18,70500.0],["2025-05-28",4.15,4.28,4.15,4.2,2700.0],["2025-05-29",4.24,4.27,4.2,4.26,6300.0],["2025-05-30",4.13,4.25,4.13,4.25,2500.0],["2025-06-02",4.19,4.22,4.11,4.17,2000.0],["2025-06-03",4.14,4.25,4.14,4.2,1400.0],["2025-06-04",4.25,4.26,4.18,4.18,2400.0],["2025-06-05",4.19,4.24,4.19,4.24,1200.0],["2025-06-06",4.2,4.23,4.08,4.11,16100.0],["2025-06-09",4.17,4.17,3.88,3.88,22000.0],["2025-06-10",4.02,4.11,3.9,3.9,24400.0],["2025-06-11",3.96,4.02,3.81,4.01,51600.0],["2025-06-12",4.0,4.12,3.85,4.08,23700.0],["2025-06-13",4.01,4.02,3.83,3.93,8000.0],["2025-06-16",3.91,4.01,3.91,3.96,4200.0],["2025-06-17",3.93,3.93,3.82,3.92,13400.0],["2025-06-18",3.87,4.01,3.87,3.98,6200.0],["2025-06-20",4.06,4.06,3.91,3.91,19500.0],["2025-06-23",3.89,4.12,3.75,3.78,22300.0],["2025-06-24",3.86,3.92,3.79,3.88,19800.0],["2025-06-25",3.95,3.99,3.85,3.96,20800.0],["2025-06-26",3.79,3.97,3.76,3.91,28200.0],["2025-06-27",3.92,4.03,3.79,3.92,15400.0],["2025-06-30",3.79,3.97,3.78,3.93,17600.0],["2025-07-01",3.9,4.03,3.86,3.94,39100.0],["2025-07-02",3.98,4.64,3.98,4.49,79900.0],["2025-07-03",4.5,4.6,4.4,4.5,32300.0],["2025-07-07",4.5,4.56,4.41,4.52,40600.0],["2025-07-08",4.52,4.8,4.51,4.66,50500.0],["2025-07-09",4.7,4.75,4.61,4.69,20800.0],["2025-07-10",4.65,4.75,4.62,4.7,8500.0],["2025-07-11",4.74,4.75,4.56,4.57,14500.0],["2025-07-14",4.5,4.73,4.5,4.68,9700.0],["2025-07-15",4.65,4.7,4.58,4.58,9900.0],["2025-07-16",4.6,4.67,4.55,4.55,12000.0],["2025-07-17",4.54,4.62,4.45,4.45,10400.0],["2025-07-18",4.46,4.49,4.41,4.44,2400.0],["2025-07-21",4.5,4.5,4.31,4.37,7600.0],["2025-07-22",4.41,4.62,4.38,4.41,9400.0],["2025-07-23",4.49,4.61,4.43,4.47,3200.0],["2025-07-24",4.44,4.44,4.3,4.3,9900.0],["2025-07-25",4.28,4.57,4.25,4.41,19400.0],["2025-07-28",4.44,4.49,4.26,4.31,5300.0],["2025-07-29",4.28,4.45,4.27,4.27,5400.0],["2025-07-30",4.3,4.45,4.23,4.28,6200.0],["2025-07-31",4.2,4.38,4.18,4.25,6100.0],["2025-08-01",4.25,4.38,4.18,4.26,6600.0],["2025-08-04",4.34,4.46,4.23,4.31,171300.0],["2025-08-05",4.33,4.33,4.23,4.33,3600.0],["2025-08-06",4.27,4.41,4.27,4.34,4200.0],["2025-08-07",4.37,4.37,4.22,4.23,8700.0],["2025-08-08",4.25,4.37,4.24,4.26,5500.0],["2025-08-11",4.32,4.37,4.21,4.26,11100.0],["2025-08-12",4.23,4.24,4.12,4.18,8900.0],["2025-08-13",4.18,4.18,4.07,4.12,14300.0],["2025-08-14",4.09,4.18,3.99,4.04,10100.0],["2025-08-15",4.1,4.15,4.03,4.06,6500.0],["2025-08-18",4.03,4.1,3.85,3.92,40800.0],["2025-08-19",3.92,3.99,3.92,3.93,7900.0],["2025-08-20",3.95,4.09,3.75,4.03,51300.0],["2025-08-21",4.01,4.12,3.99,4.03,18300.0],["2025-08-22",4.06,4.18,4.06,4.15,4400.0],["2025-08-25",4.18,4.32,4.12,4.21,9300.0],["2025-08-26",4.29,4.37,4.27,4.27,9600.0],["2025-08-27",4.2,4.23,4.17,4.17,8400.0],["2025-08-28",4.24,4.27,4.19,4.23,6300.0],["2025-08-29",4.26,4.32,4.24,4.32,1900.0],["2025-09-02",4.3,4.39,4.2,4.32,7100.0],["2025-09-03",4.2,4.27,4.08,4.18,10700.0],["2025-09-04",4.13,4.31,4.13,4.31,3400.0],["2025-09-05",4.3,4.31,4.25,4.25,3400.0],["2025-09-08",4.3,4.33,4.25,4.29,16800.0],["2025-09-09",4.32,4.55,4.3,4.55,17000.0],["2025-09-10",4.66,4.79,4.26,4.7,89500.0],["2025-09-11",4.7,4.8,4.45,4.57,54400.0],["2025-09-12",4.55,4.79,4.55,4.72,12500.0],["2025-09-15",4.7,4.74,4.45,4.5,22700.0],["2025-09-16",4.52,4.59,4.46,4.53,18200.0],["2025-09-17",4.6,4.69,4.49,4.49,45200.0],["2025-09-18",4.61,4.67,4.45,4.49,24200.0],["2025-09-19",4.44,4.55,4.27,4.27,32300.0],["2025-09-22",4.27,4.4,4.24,4.24,25500.0],["2025-09-23",4.24,4.49,4.24,4.32,35800.0],["2025-09-24",4.43,4.75,4.3,4.31,117300.0],["2025-09-25",4.34,4.38,4.17,4.17,50600.0],["2025-09-26",4.17,4.32,4.17,4.29,50500.0],["2025-09-29",4.3,4.4,4.3,4.37,6400.0],["2025-09-30",4.34,4.5,4.34,4.46,6200.0],["2025-10-01",4.36,4.39,4.25,4.31,5400.0],["2025-10-02",4.31,4.35,4.31,4.32,13900.0],["2025-10-03",4.32,4.4,4.32,4.34,10200.0],["2025-10-06",4.34,4.39,4.34,4.38,16100.0],["2025-10-07",4.37,4.42,4.33,4.35,9600.0],["2025-10-08",4.32,4.36,4.26,4.34,15000.0],["2025-10-09",4.3,4.33,4.25,4.29,4400.0],["2025-10-10",4.33,4.33,4.21,4.21,10400.0],["2025-10-13",4.21,4.22,4.16,4.16,17700.0],["2025-10-14",4.14,4.2,4.13,4.13,25300.0],["2025-10-15",4.16,4.27,4.13,4.19,5400.0],["2025-10-16",4.13,4.21,4.12,4.16,9800.0],["2025-10-17",4.12,4.23,4.08,4.13,22500.0],["2025-10-20",4.15,4.23,4.14,4.18,10200.0],["2025-10-21",4.14,4.22,4.14,4.2,2600.0],["2025-10-22",4.19,4.29,4.18,4.26,16800.0],["2025-10-23",4.21,4.29,4.21,4.25,2800.0],["2025-10-24",4.23,4.28,4.16,4.18,21100.0],["2025-10-27",4.28,4.44,4.18,4.18,5300.0],["2025-10-28",4.17,4.2,4.17,4.2,3500.0],["2025-10-29",4.17,4.25,4.17,4.24,2400.0],["2025-10-30",4.23,4.24,3.97,4.13,97900.0],["2025-10-31",4.18,4.18,3.98,4.02,23800.0],["2025-11-03",4.0,4.05,3.95,4.05,20400.0],["2025-11-04",4.01,4.04,3.99,4.01,12400.0],["2025-11-05",3.99,4.01,3.92,3.95,8600.0],["2025-11-06",3.91,3.97,3.9,3.9,6300.0],["2025-11-07",3.95,3.95,3.77,3.78,30300.0],["2025-11-10",3.8,3.9,3.79,3.9,18000.0],["2025-11-11",3.82,3.93,3.82,3.92,12100.0],["2025-11-12",3.98,4.03,3.91,3.96,4100.0],["2025-11-13",3.98,3.99,3.86,3.88,12800.0],["2025-11-14",3.87,3.93,3.86,3.92,2000.0],["2025-11-17",3.87,3.92,3.87,3.88,22000.0],["2025-11-18",3.88,3.88,3.81,3.81,31100.0],["2025-11-19",3.8,3.89,3.77,3.86,50100.0],["2025-11-20",3.83,3.88,3.8,3.84,16400.0],["2025-11-21",3.8,3.89,3.78,3.82,33000.0],["2025-11-24",4.02,4.04,3.83,3.95,10800.0],["2025-11-25",4.0,4.08,3.9,4.06,15800.0],["2025-11-26",4.06,4.15,3.94,4.09,55400.0],["2025-11-28",4.04,4.17,3.89,3.99,11500.0],["2025-12-01",3.94,3.97,3.87,3.87,3800.0],["2025-12-02",3.9,3.95,3.83,3.84,27200.0],["2025-12-03",3.89,3.95,3.81,3.81,50000.0],["2025-12-04",3.81,3.92,3.81,3.83,17900.0],["2025-12-05",3.83,3.88,3.81,3.85,19500.0],["2025-12-08",3.83,3.86,3.78,3.78,20400.0],["2025-12-09",3.86,3.94,3.8,3.86,80100.0],["2025-12-10",3.81,4.04,3.81,3.99,221200.0],["2025-12-11",3.71,3.88,3.6,3.75,72700.0],["2025-12-12",3.71,3.81,3.7,3.77,29800.0],["2025-12-15",3.8,3.82,3.68,3.71,32300.0],["2025-12-16",3.68,3.78,3.63,3.63,25300.0],["2025-12-17",3.62,3.67,3.42,3.46,91200.0],["2025-12-18",3.46,3.52,3.46,3.46,21600.0],["2025-12-19",3.45,3.58,3.42,3.46,26400.0],["2025-12-22",3.37,3.5,3.33,3.46,44300.0],["2025-12-23",3.5,3.5,3.43,3.43,12300.0],["2025-12-24",3.39,3.46,3.37,3.38,15300.0],["2025-12-26",3.37,3.5,3.37,3.5,53200.0],["2025-12-29",3.5,3.59,3.49,3.53,28500.0],["2025-12-30",3.51,3.55,3.44,3.52,13500.0],["2025-12-31",3.53,3.56,3.46,3.56,88900.0],["2026-01-02",3.57,3.57,3.45,3.51,50000.0],["2026-01-05",3.5,3.56,3.46,3.54,15500.0],["2026-01-06",3.53,3.56,3.45,3.5,7600.0],["2026-01-07",3.5,3.53,3.43,3.45,29800.0],["2026-01-08",3.45,3.52,3.43,3.48,34000.0],["2026-01-09",3.46,3.6,3.44,3.46,13100.0],["2026-01-12",3.55,3.79,3.51,3.65,66400.0],["2026-01-13",3.6,3.67,3.57,3.62,26800.0],["2026-01-14",3.63,3.8,3.6,3.8,22600.0],["2026-01-15",3.76,3.84,3.47,3.81,13700.0],["2026-01-16",3.8,3.87,3.78,3.87,16900.0],["2026-01-20",3.83,3.88,3.7,3.7,15600.0],["2026-01-21",3.7,3.81,3.64,3.67,17900.0],["2026-01-22",3.72,3.8,3.7,3.74,2800.0],["2026-01-23",3.75,3.8,3.66,3.72,11300.0],["2026-01-26",3.68,3.77,3.61,3.61,65100.0],["2026-01-27",3.74,3.89,3.73,3.79,20800.0],["2026-01-28",3.71,3.77,3.61,3.72,19900.0],["2026-01-29",3.68,3.68,3.54,3.66,20100.0],["2026-01-30",3.66,3.66,3.52,3.52,15800.0],["2026-02-02",3.51,3.56,3.47,3.47,10000.0],["2026-02-03",3.45,3.55,3.45,3.46,19900.0],["2026-02-04",3.45,3.55,3.45,3.5,19100.0],["2026-02-05",3.52,3.54,3.42,3.47,37900.0],["2026-02-06",3.48,3.64,3.48,3.51,28400.0],["2026-02-09",3.53,3.69,3.52,3.54,22100.0],["2026-02-10",3.5,3.65,3.5,3.56,9600.0],["2026-02-11",3.47,3.56,3.47,3.52,7800.0],["2026-02-12",3.49,3.62,3.44,3.52,20000.0],["2026-02-13",3.57,3.58,3.49,3.58,8600.0],["2026-02-17",3.49,3.57,3.45,3.48,24100.0],["2026-02-18",3.45,3.52,3.37,3.42,46200.0],["2026-02-19",3.35,3.46,3.3,3.46,24400.0],["2026-02-20",3.47,3.5,3.33,3.36,15200.0],["2026-02-23",3.25,3.35,3.25,3.29,34200.0],["2026-02-24",3.31,3.43,3.17,3.24,31800.0],["2026-02-25",3.23,3.36,3.17,3.2,41400.0],["2026-02-26",3.24,3.46,3.18,3.2,12100.0],["2026-02-27",3.19,3.29,3.17,3.2,8600.0],["2026-03-02",3.13,3.2,3.13,3.16,8300.0],["2026-03-03",3.13,3.22,3.13,3.2,18800.0],["2026-03-04",3.27,3.51,3.24,3.3,12100.0],["2026-03-05",3.32,3.33,3.2,3.24,17900.0],["2026-03-06",3.37,3.37,3.15,3.25,40200.0],["2026-03-09",3.25,3.25,3.1,3.15,26500.0],["2026-03-10",3.19,3.26,3.1,3.11,7800.0],["2026-03-11",3.1,3.2,3.01,3.03,55300.0],["2026-03-12",2.86,2.94,2.76,2.83,75600.0],["2026-03-13",2.87,2.98,2.77,2.96,37600.0],["2026-03-16",2.95,3.16,2.95,3.0,34500.0],["2026-03-17",3.01,3.09,2.99,3.02,57300.0],["2026-03-18",3.08,3.13,2.93,2.98,104100.0],["2026-03-19",2.94,3.07,2.92,2.97,16100.0],["2026-03-20",2.92,3.02,2.79,2.79,87500.0],["2026-03-23",2.79,2.93,2.78,2.82,24800.0],["2026-03-24",2.84,2.99,2.77,2.8,19000.0],["2026-03-25",2.8,2.86,2.73,2.79,91800.0],["2026-03-26",2.71,2.97,2.7,2.79,10000.0],["2026-03-27",2.79,2.86,2.73,2.75,17200.0],["2026-03-30",2.75,2.84,2.71,2.75,25200.0],["2026-03-31",2.72,2.87,2.71,2.74,61300.0],["2026-04-01",2.76,2.86,2.71,2.72,53800.0],["2026-04-02",2.82,2.82,2.71,2.71,23100.0],["2026-04-06",2.76,2.85,2.7,2.81,10500.0],["2026-04-07",2.75,2.89,2.75,2.85,4500.0],["2026-04-08",2.87,2.93,2.81,2.83,29700.0],["2026-04-09",2.8,2.84,2.77,2.77,46100.0],["2026-04-10",2.77,2.97,2.7,2.93,87300.0],["2026-04-13",2.97,3.05,2.93,2.94,65700.0],["2026-04-14",2.99,3.01,2.88,3.01,117200.0],["2026-04-15",3.06,3.06,2.96,3.0,136100.0],["2026-04-16",3.03,3.03,2.93,3.02,63500.0],["2026-04-17",3.06,3.13,2.98,3.07,99200.0],["2026-04-20",3.08,3.1,3.01,3.02,27800.0],["2026-04-21",3.01,3.06,2.93,3.02,80800.0],["2026-04-22",3.02,3.05,2.93,3.01,25300.0],["2026-04-23",3.0,3.06,2.96,3.04,23200.0],["2026-04-24",3.08,3.09,3.02,3.02,7200.0],["2026-04-27",3.05,3.31,3.05,3.25,51200.0],["2026-04-28",3.21,3.27,3.21,3.25,15300.0],["2026-04-29",3.29,3.29,3.17,3.26,13800.0],["2026-04-30",3.28,3.33,3.17,3.29,24000.0],["2026-05-01",3.25,3.44,3.18,3.4,49900.0],["2026-05-04",3.39,3.43,3.29,3.41,21100.0],["2026-05-05",3.4,3.51,3.4,3.49,24300.0],["2026-05-06",3.45,3.62,3.31,3.59,85900.0],["2026-05-07",3.6,3.6,3.45,3.6,67500.0],["2026-05-08",3.55,3.72,3.45,3.61,19600.0],["2026-05-11",3.63,3.72,3.49,3.52,62400.0],["2026-05-12",3.51,3.6,3.24,3.46,16200.0],["2026-05-13",3.4,3.49,3.28,3.3,27600.0],["2026-05-14",3.3,3.37,3.16,3.17,25400.0],["2026-05-15",3.15,3.2,3.06,3.14,19100.0],["2026-05-18",3.25,3.25,3.06,3.06,7700.0],["2026-05-19",3.2,3.2,2.95,2.99,19000.0],["2026-05-20",3.06,3.07,2.96,3.07,15400.0],["2026-05-21",3.07,3.2,2.99,3.04,9000.0],["2026-05-22",3.08,3.15,2.92,3.04,11900.0],["2026-05-26",2.9,3.12,2.9,3.12,26300.0],["2026-05-27",3.15,3.15,3.01,3.01,10000.0],["2026-05-28",3.04,3.17,2.97,3.02,64700.0],["2026-05-29",3.03,3.14,2.91,3.1,55300.0],["2026-06-01",3.1,3.17,3.04,3.15,11400.0],["2026-06-02",3.07,3.22,3.06,3.2,14700.0],["2026-06-03",3.22,3.22,3.1,3.17,5700.0],["2026-06-04",3.22,3.25,3.15,3.19,17600.0],["2026-06-05",3.2,3.2,3.05,3.16,11800.0],["2026-06-08",3.16,3.2,3.06,3.09,13900.0],["2026-06-09",3.08,3.2,3.05,3.05,23100.0],["2026-06-10",3.1,3.12,3.02,3.07,14000.0],["2026-06-11",3.15,3.15,3.02,3.03,6000.0],["2026-06-12",3.03,3.2,3.03,3.09,31100.0],["2026-06-15",3.13,3.39,3.07,3.15,146300.0],["2026-06-16",3.2,3.25,3.11,3.19,31200.0],["2026-06-17",3.21,3.34,3.13,3.13,14900.0],["2026-06-18",3.15,3.2,3.07,3.2,68600.0],["2026-06-22",3.24,3.24,3.13,3.15,8700.0],["2026-06-23",3.07,3.18,3.07,3.12,10300.0],["2026-06-24",3.19,3.21,3.06,3.1,29600.0],["2026-06-25",3.14,3.22,3.08,3.09,13900.0],["2026-06-26",3.13,3.2,3.06,3.08,132800.0],["2026-06-29",3.21,3.22,3.05,3.11,13300.0],["2026-06-30",3.09,3.18,3.09,3.1,12700.0],["2026-07-01",3.11,3.19,3.09,3.09,85500.0],["2026-07-02",3.2,3.5,3.1,3.43,57100.0],["2026-07-06",3.34,3.4,3.31,3.33,18400.0],["2026-07-07",3.3,3.35,3.21,3.21,23000.0],["2026-07-08",3.2,3.32,3.14,3.15,13800.0],["2026-07-09",3.15,3.23,3.08,3.18,17200.0],["2026-07-10",3.16,3.28,3.16,3.22,19000.0],["2026-07-13",3.24,3.59,3.24,3.46,47100.0],["2026-07-14",3.8,4.14,3.68,3.79,138000.0],["2026-07-15",3.78,3.89,3.73,3.82,35900.0],["2026-07-16",3.82,3.9,3.78,3.79,9600.0],["2026-07-17",3.84,3.9,3.58,3.7,16400.0],["2026-07-20",3.73,3.82,3.59,3.75,36100.0],["2026-07-21",3.8,3.81,3.65,3.7,12400.0],["2026-07-22",3.81,3.81,3.66,3.69,7000.0],["2026-07-23",3.65,3.73,3.51,3.51,9700.0],["2026-07-24",3.51,3.6,3.48,3.55,6700.0],["2026-07-27",3.62,3.7,3.56,3.59,4900.0],["2026-07-28",3.63,3.63,3.54,3.56,6200.0],["2026-07-29",3.54,3.62,3.53,3.57,3600.0],["2026-07-30",3.63,3.63,3.54,3.54,11500.0],["2026-07-31",3.54,3.56,3.46,3.48,13900.0],["2026-08-03",3.49,3.65,3.49,3.49,9800.0],["2026-08-04",3.62,3.62,3.45,3.45,38000.0],["2026-08-05",3.47,3.54,3.45,3.5,7300.0],["2026-08-06",3.43,3.6,3.41,3.54,6600.0],["2026-08-07",3.5,3.57,3.43,3.48,10400.0],["2026-08-10",3.5,3.56,3.37,3.37,13200.0],["2026-08-11",3.37,3.49,3.35,3.45,13700.0],["2026-08-12",3.45,3.5,3.45,3.46,9800.0],["2026-08-13",3.46,3.51,3.41,3.41,8200.0],["2026-08-14",3.41,3.5,3.32,3.32,41100.0],["2026-08-17",3.32,3.41,3.22,3.35,31900.0],["2026-08-18",3.3,3.43,3.3,3.36,4600.0],["2026-08-19",3.38,3.42,3.24,3.27,20200.0],["2026-08-20",3.28,3.38,3.25,3.29,7100.0],["2026-08-21",3.31,3.44,3.31,3.42,11400.0],["2026-08-24",3.37,3.5,3.37,3.45,10900.0],["2026-08-25",3.5,3.53,3.43,3.48,37300.0],["2026-08-26",3.42,3.51,3.4,3.43,14400.0],["2026-08-27",3.39,3.46,3.39,3.43,10500.0],["2026-08-28",3.39,3.44,3.34,3.44,16100.0],["2026-08-31",3.44,3.5,3.31,3.36,19300.0],["2026-09-01",3.33,3.42,3.3,3.3,7200.0],["2026-09-02",3.33,3.36,3.25,3.27,35800.0],["2026-09-03",3.29,3.42,3.29,3.37,12500.0],["2026-09-04",3.37,3.45,3.3,3.43,21500.0],["2026-09-08",3.4,3.52,3.4,3.42,27300.0],["2026-09-09",3.42,3.57,3.41,3.49,1158300.0],["2026-09-10",4.09,4.1,3.62,3.83,1525300.0],["2026-09-11",3.83,3.9,3.53,3.75,300159.0],["2026-09-14",3.89,3.95,3.73,3.75,206280.954675]]}