{"t":"DSGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.4549,1.5142,1.4549,1.4549,65813.0],["1980-03-18",1.4549,1.4845,1.4252,1.4252,141750.0],["1980-03-19",1.44,1.4994,1.44,1.44,1013.0],["1980-03-20",1.44,1.4994,1.44,1.44,76950.0],["1980-03-21",1.44,1.4994,1.44,1.44,5063.0],["1980-03-24",1.44,1.4845,1.4252,1.4252,2025.0],["1980-03-25",1.4252,1.4845,1.4252,1.4252,3038.0],["1980-03-26",1.4252,1.4845,1.4252,1.4252,10125.0],["1980-03-27",1.4252,1.4697,1.4103,1.4103,25313.0],["1980-03-28",1.4103,1.4697,1.4103,1.4103,3038.0],["1980-03-31",1.4252,1.4845,1.4252,1.4252,2025.0],["1980-04-01",1.4252,1.4845,1.4252,1.4252,60750.0],["1980-04-02",1.4252,1.4845,1.4252,1.4252,16200.0],["1980-04-03",1.4549,1.5142,1.4549,1.4549,42525.0],["1980-04-07",1.4994,1.5588,1.4994,1.4994,18225.0],["1980-04-08",1.4994,1.5439,1.4845,1.4845,18225.0],["1980-04-09",1.4994,1.5588,1.4994,1.4994,132638.0],["1980-04-10",1.5142,1.5736,1.5142,1.5142,5063.0],["1980-04-11",1.5142,1.5736,1.5142,1.5142,51638.0],["1980-04-14",1.5142,1.5736,1.5142,1.5142,112388.0],["1980-04-15",1.5439,1.6033,1.5439,1.5439,145800.0],["1980-04-16",1.5439,1.5885,1.5291,1.5291,273375.0],["1980-04-17",1.5291,1.5736,1.5142,1.5142,5063.0],["1980-04-18",1.5142,1.5736,1.5142,1.5142,20250.0],["1980-04-21",1.5142,1.5588,1.4994,1.4994,10125.0],["1980-04-22",1.4994,1.5588,1.4994,1.4994,22275.0],["1980-04-23",1.4994,1.4994,1.4994,1.4994,0.0],["1980-04-24",1.4994,1.5588,1.4994,1.4994,17213.0],["1980-04-25",1.4994,1.5439,1.4845,1.4845,12150.0],["1980-04-28",1.4845,1.4845,1.4845,1.4845,0.0],["1980-04-29",1.4845,1.5142,1.4549,1.4549,24300.0],["1980-04-30",1.4549,1.5142,1.4549,1.4549,221738.0],["1980-05-01",1.4549,1.4994,1.44,1.44,397913.0],["1980-05-02",1.44,1.4994,1.44,1.44,6075.0],["1980-05-05",1.44,1.4994,1.44,1.44,2025.0],["1980-05-06",1.44,1.44,1.44,1.44,0.0],["1980-05-07",1.4549,1.5142,1.4549,1.4549,352350.0],["1980-05-08",1.4549,1.5142,1.4549,1.4549,50625.0],["1980-05-09",1.4549,1.4549,1.4549,1.4549,0.0],["1980-05-12",1.4549,1.4994,1.44,1.44,2025.0],["1980-05-13",1.4697,1.5291,1.4697,1.4697,413100.0],["1980-05-14",1.4845,1.5439,1.4845,1.4845,10125.0],["1980-05-15",1.4845,1.5439,1.4845,1.4845,50625.0],["1980-05-16",1.4845,1.5439,1.4845,1.4845,5063.0],["1980-05-19",1.4845,1.4845,1.4845,1.4845,0.0],["1980-05-20",1.4845,1.5439,1.4845,1.4845,6075.0],["1980-05-21",1.4845,1.5439,1.4845,1.4845,60750.0],["1980-05-22",1.4845,1.5439,1.4845,1.4845,2025.0],["1980-05-23",1.4845,1.5439,1.4845,1.4845,2025.0],["1980-05-27",1.4994,1.5588,1.4994,1.4994,20250.0],["1980-05-28",1.4994,1.4994,1.4994,1.4994,0.0],["1980-05-29",1.4994,1.5588,1.4994,1.4994,53663.0],["1980-05-30",1.4994,1.4994,1.4994,1.4994,0.0],["1980-06-02",1.4994,1.5588,1.4994,1.4994,1013.0],["1980-06-03",1.4994,1.4994,1.4994,1.4994,0.0],["1980-06-04",1.4994,1.5588,1.4994,1.4994,40500.0],["1980-06-05",1.4994,1.5588,1.4994,1.4994,23288.0],["1980-06-06",1.4994,1.5588,1.4994,1.4994,6075.0],["1980-06-09",1.4994,1.4994,1.4994,1.4994,0.0],["1980-06-10",1.4994,1.5588,1.4994,1.4994,27338.0],["1980-06-11",1.4994,1.4994,1.4994,1.4994,0.0],["1980-06-12",1.4994,1.5439,1.4845,1.4845,20250.0],["1980-06-13",1.4845,1.5439,1.4845,1.4845,1013.0],["1980-06-16",1.4845,1.5439,1.4845,1.4845,3038.0],["1980-06-17",1.4845,1.5439,1.4845,1.4845,1013.0],["1980-06-18",1.4845,1.5439,1.4845,1.4845,1013.0],["1980-06-19",1.4845,1.5439,1.4845,1.4845,4050.0],["1980-06-20",1.4845,1.5291,1.4697,1.4697,4050.0],["1980-06-23",1.4697,1.5291,1.4697,1.4697,545738.0],["1980-06-24",1.4845,1.5439,1.4845,1.4845,45563.0],["1980-06-25",1.4845,1.5439,1.4845,1.4845,11138.0],["1980-06-26",1.4845,1.4845,1.4845,1.4845,0.0],["1980-06-27",1.4994,1.5588,1.4994,1.4994,29363.0],["1980-06-30",1.5142,1.5736,1.5142,1.5142,1013.0],["1980-07-01",1.5142,1.5142,1.5142,1.5142,0.0],["1980-07-02",1.5142,1.5736,1.5142,1.5142,6075.0],["1980-07-03",1.5142,1.5736,1.5142,1.5142,15188.0],["1980-07-07",1.5736,1.5885,1.5736,1.5736,45563.0],["1980-07-08",1.5736,1.6033,1.5736,1.5736,91125.0],["1980-07-09",1.5736,1.6181,1.5736,1.5736,119475.0],["1980-07-10",1.5736,1.6181,1.5736,1.5736,31388.0],["1980-07-11",1.5736,1.6181,1.5736,1.5736,2025.0],["1980-07-14",1.5885,1.6181,1.5885,1.5885,34425.0],["1980-07-15",1.5885,1.6181,1.5736,1.5736,102263.0],["1980-07-16",1.5736,1.6181,1.5736,1.5736,10125.0],["1980-07-17",1.5736,1.6033,1.5736,1.5736,1013.0],["1980-07-18",1.5736,1.5885,1.5736,1.5736,46575.0],["1980-07-21",1.5736,1.6033,1.5736,1.5736,56700.0],["1980-07-22",1.5885,1.6033,1.5885,1.5885,52650.0],["1980-07-23",1.5885,1.633,1.5885,1.5885,39488.0],["1980-07-24",1.6033,1.6478,1.6033,1.6033,11138.0],["1980-07-25",1.6033,1.6033,1.6033,1.6033,0.0],["1980-07-28",1.6033,1.633,1.6033,1.6033,14175.0],["1980-07-29",1.6033,1.633,1.6033,1.6033,10125.0],["1980-07-30",1.6181,1.6478,1.6181,1.6181,3038.0],["1980-07-31",1.6478,1.6924,1.6478,1.6478,41513.0],["1980-08-01",1.7221,1.7518,1.7221,1.7221,33413.0],["1980-08-04",1.7221,1.7221,1.6775,1.6775,16200.0],["1980-08-05",1.6775,1.6775,1.633,1.633,28350.0],["1980-08-06",1.633,1.6775,1.633,1.633,32400.0],["1980-08-07",1.6181,1.6181,1.5885,1.5885,98213.0],["1980-08-08",1.5885,1.6033,1.5588,1.5588,277425.0],["1980-08-11",1.5588,1.5736,1.5588,1.5588,83025.0],["1980-08-12",1.5588,1.5736,1.5439,1.5439,30375.0],["1980-08-13",1.5439,1.5736,1.5291,1.5291,43538.0],["1980-08-14",1.5291,1.5588,1.5291,1.5291,35438.0],["1980-08-15",1.5291,1.5588,1.5291,1.5291,25313.0],["1980-08-18",1.4549,1.4549,1.4252,1.4252,160988.0],["1980-08-19",1.4252,1.4549,1.4252,1.4252,12150.0],["1980-08-20",1.4252,1.4549,1.4252,1.4252,15188.0],["1980-08-21",1.4252,1.4549,1.4252,1.4252,6075.0],["1980-08-22",1.4252,1.4549,1.4252,1.4252,18225.0],["1980-08-25",1.4252,1.4549,1.4103,1.4103,19238.0],["1980-08-26",1.4252,1.4549,1.4252,1.4252,11138.0],["1980-08-27",1.4252,1.4549,1.4177,1.4177,6075.0],["1980-08-28",1.4252,1.4549,1.4252,1.4252,24300.0],["1980-08-29",1.4252,1.4549,1.4103,1.4103,47588.0],["1980-09-02",1.4252,1.4549,1.4252,1.4252,5063.0],["1980-09-03",1.4697,1.4994,1.4697,1.4697,115425.0],["1980-09-04",1.5142,1.5439,1.5142,1.5142,105300.0],["1980-09-05",1.5142,1.5291,1.5142,1.5142,24300.0],["1980-09-08",1.5142,1.5291,1.4994,1.4994,22275.0],["1980-09-09",1.5142,1.5291,1.5142,1.5142,253125.0],["1980-09-10",1.5142,1.5291,1.4994,1.4994,303750.0],["1980-09-11",1.4994,1.5439,1.4994,1.4994,254138.0],["1980-09-12",1.4994,1.5439,1.4994,1.4994,145800.0],["1980-09-15",1.5291,1.5588,1.5291,1.5291,69863.0],["1980-09-16",1.5588,1.5885,1.5588,1.5588,59738.0],["1980-09-17",1.5588,1.6033,1.5588,1.5588,117450.0],["1980-09-18",1.5588,1.6033,1.5588,1.5588,39488.0],["1980-09-19",1.5736,1.6033,1.5736,1.5736,14175.0],["1980-09-22",1.5736,1.6033,1.5736,1.5736,26325.0],["1980-09-23",1.5736,1.5885,1.5736,1.5736,27338.0],["1980-09-24",1.5736,1.5885,1.5588,1.5588,8100.0],["1980-09-25",1.5588,1.5885,1.5588,1.5588,40500.0],["1980-09-26",1.5588,1.5885,1.5588,1.5588,7088.0],["1980-09-29",1.5588,1.5736,1.5439,1.5439,29363.0],["1980-09-30",1.5439,1.5736,1.5439,1.5439,36450.0],["1980-10-01",1.5588,1.5885,1.5588,1.5588,226800.0],["1980-10-02",1.5588,1.6033,1.5588,1.5588,2025.0],["1980-10-03",1.5588,1.6033,1.5588,1.5588,8100.0],["1980-10-06",1.5588,1.6033,1.5588,1.5588,20250.0],["1980-10-07",1.5588,1.5885,1.5588,1.5588,2025.0],["1980-10-08",1.5588,1.5885,1.5588,1.5588,13163.0],["1980-10-09",1.5588,1.5885,1.5588,1.5588,17213.0],["1980-10-10",1.5588,1.6033,1.5588,1.5588,22275.0],["1980-10-13",1.5588,1.6033,1.5588,1.5588,2025.0],["1980-10-14",1.5588,1.6033,1.5588,1.5588,14175.0],["1980-10-15",1.5588,1.6033,1.5588,1.5588,59738.0],["1980-10-16",1.5588,1.6033,1.5588,1.5588,112388.0],["1980-10-17",1.5588,1.6033,1.5588,1.5588,28350.0],["1980-10-20",1.5588,1.5885,1.5439,1.5439,41513.0],["1980-10-21",1.5439,1.5885,1.5291,1.5291,35438.0],["1980-10-22",1.5291,1.5736,1.5291,1.5291,13163.0],["1980-10-23",1.5291,1.5588,1.5291,1.5291,20250.0],["1980-10-24",1.5291,1.5439,1.5142,1.5142,3038.0],["1980-10-27",1.4845,1.4845,1.4549,1.4549,49613.0],["1980-10-28",1.4252,1.4252,1.3955,1.3955,33413.0],["1980-10-29",1.3955,1.4252,1.3806,1.3806,58725.0],["1980-10-30",1.3806,1.4252,1.3806,1.3806,11138.0],["1980-10-31",1.3806,1.4252,1.3806,1.3806,2025.0],["1980-11-03",1.3806,1.4252,1.3806,1.3806,13163.0],["1980-11-05",1.4252,1.4549,1.4252,1.4252,82013.0],["1980-11-06",1.4252,1.4549,1.4252,1.4252,101250.0],["1980-11-07",1.4252,1.4549,1.4252,1.4252,85050.0],["1980-11-10",1.4252,1.44,1.4252,1.4252,206550.0],["1980-11-11",1.4697,1.4994,1.4697,1.4697,1250438.0],["1980-11-12",1.5439,1.5885,1.5439,1.5439,390825.0],["1980-11-13",1.5885,1.6181,1.5885,1.5885,435375.0],["1980-11-14",1.5885,1.633,1.5885,1.5885,122513.0],["1980-11-17",1.633,1.6775,1.633,1.633,69863.0],["1980-11-18",1.6478,1.6775,1.6478,1.6478,101250.0],["1980-11-19",1.6775,1.7072,1.6775,1.6775,88088.0],["1980-11-20",1.7072,1.7518,1.7072,1.7072,41513.0],["1980-11-21",1.7666,1.8111,1.7666,1.7666,36450.0],["1980-11-24",1.7666,1.8111,1.7666,1.7666,10125.0],["1980-11-25",1.7666,1.7814,1.7518,1.7518,37463.0],["1980-11-26",1.7518,1.7814,1.7369,1.7369,37463.0],["1980-11-28",1.7369,1.7814,1.7369,1.7369,18225.0],["1980-12-01",1.7221,1.7221,1.6775,1.6775,87075.0],["1980-12-02",1.6775,1.7072,1.6627,1.6627,23288.0],["1980-12-03",1.6775,1.7072,1.6775,1.6775,33413.0],["1980-12-04",1.7221,1.7518,1.7221,1.7221,53663.0],["1980-12-05",1.7221,1.7518,1.7221,1.7221,10125.0],["1980-12-08",1.6924,1.6924,1.6627,1.6627,30375.0],["1980-12-09",1.6627,1.6627,1.633,1.633,22275.0],["1980-12-10",1.633,1.6627,1.6033,1.6033,225788.0],["1980-12-11",1.5885,1.5885,1.5439,1.5439,57713.0],["1980-12-12",1.5736,1.5885,1.5736,1.5736,12150.0],["1980-12-15",1.5736,1.6033,1.5736,1.5736,33413.0],["1980-12-16",1.5736,1.6033,1.5736,1.5736,61763.0],["1980-12-17",1.5736,1.6033,1.5736,1.5736,15188.0],["1980-12-18",1.5736,1.6033,1.5736,1.5736,30375.0],["1980-12-19",1.5736,1.6033,1.5736,1.5736,30375.0],["1980-12-22",1.5736,1.6033,1.5736,1.5736,101250.0],["1980-12-23",1.633,1.6627,1.633,1.633,144788.0],["1980-12-24",1.633,1.6775,1.633,1.633,110363.0],["1980-12-26",1.633,1.6775,1.633,1.633,2025.0],["1980-12-29",1.633,1.6775,1.633,1.633,1013.0],["1980-12-30",1.633,1.633,1.633,1.633,0.0],["1980-12-31",1.633,1.6924,1.633,1.633,2025.0],["1981-01-02",1.633,1.6775,1.633,1.633,39488.0],["1981-01-05",1.6627,1.6924,1.6627,1.6627,110363.0],["1981-01-06",1.6627,1.6924,1.6627,1.6627,5063.0],["1981-01-07",1.6627,1.6775,1.6627,1.6627,42525.0],["1981-01-08",1.6627,1.6775,1.6627,1.6627,50625.0],["1981-01-09",1.6627,1.6775,1.6627,1.6627,64800.0],["1981-01-12",1.6627,1.6775,1.6627,1.6627,41513.0],["1981-01-13",1.6627,1.6775,1.6478,1.6478,17213.0],["1981-01-14",1.6478,1.6775,1.6478,1.6478,110363.0],["1981-01-15",1.6478,1.6775,1.6478,1.6478,4050.0],["1981-01-16",1.6478,1.6775,1.6478,1.6478,17213.0],["1981-01-19",1.6478,1.6775,1.6478,1.6478,9113.0],["1981-01-20",1.6478,1.6775,1.6478,1.6478,50625.0],["1981-01-21",1.6478,1.6627,1.6181,1.6181,1013.0],["1981-01-22",1.6181,1.6478,1.6033,1.6033,45563.0],["1981-01-23",1.6033,1.6478,1.6033,1.6033,32400.0],["1981-01-26",1.6033,1.633,1.6033,1.6033,20250.0],["1981-01-27",1.6033,1.633,1.5885,1.5885,231863.0],["1981-01-28",1.5885,1.6181,1.5885,1.5885,24300.0],["1981-01-29",1.5885,1.6181,1.5885,1.5885,10125.0],["1981-01-30",1.5885,1.6181,1.5885,1.5885,6075.0],["1981-02-02",1.5885,1.6181,1.5885,1.5885,111375.0],["1981-02-03",1.5885,1.633,1.5885,1.5885,149850.0],["1981-02-04",1.5885,1.633,1.5885,1.5885,4050.0],["1981-02-05",1.5885,1.633,1.5885,1.5885,1013.0],["1981-02-06",1.6478,1.6924,1.6478,1.6478,99225.0],["1981-02-09",1.6627,1.7072,1.6627,1.6627,21263.0],["1981-02-10",1.6775,1.7072,1.6775,1.6775,7088.0],["1981-02-11",1.6775,1.7221,1.6627,1.6627,10125.0],["1981-02-12",1.6627,1.7221,1.6627,1.6627,2025.0],["1981-02-13",1.6627,1.7072,1.6627,1.6627,8100.0],["1981-02-17",1.6775,1.7072,1.6775,1.6775,15188.0],["1981-02-18",1.6775,1.7221,1.6775,1.6775,34425.0],["1981-02-19",1.6775,1.7221,1.6775,1.6775,33413.0],["1981-02-20",1.6775,1.7221,1.6775,1.6775,2025.0],["1981-02-23",1.6775,1.7221,1.6775,1.6775,10125.0],["1981-02-24",1.6924,1.7221,1.6924,1.6924,5063.0],["1981-02-25",1.6924,1.6924,1.6924,1.6924,0.0],["1981-02-26",1.7072,1.7518,1.7072,1.7072,13163.0],["1981-02-27",1.7072,1.7518,1.7072,1.7072,8100.0],["1981-03-02",1.7072,1.7518,1.7072,1.7072,11138.0],["1981-03-03",1.7369,1.7666,1.7369,1.7369,55688.0],["1981-03-04",1.7369,1.7814,1.7369,1.7369,69863.0],["1981-03-05",1.7369,1.7814,1.7369,1.7369,5063.0],["1981-03-06",1.7369,1.7666,1.7369,1.7369,92138.0],["1981-03-09",1.7369,1.7666,1.7369,1.7369,6075.0],["1981-03-10",1.7369,1.7666,1.7369,1.7369,2025.0],["1981-03-11",1.7369,1.7666,1.7221,1.7221,13163.0],["1981-03-12",1.7221,1.7518,1.7072,1.7072,13163.0],["1981-03-13",1.7369,1.7666,1.7369,1.7369,46575.0],["1981-03-16",1.7369,1.7666,1.7369,1.7369,21263.0],["1981-03-17",1.7518,1.7963,1.7518,1.7518,40500.0],["1981-03-18",1.7518,1.7963,1.7518,1.7518,10125.0],["1981-03-19",1.7518,1.7963,1.7518,1.7518,111375.0],["1981-03-20",1.7518,1.7963,1.7518,1.7518,5063.0],["1981-03-23",1.7814,1.826,1.7814,1.7814,38475.0],["1981-03-24",1.8111,1.8408,1.8111,1.8111,21263.0],["1981-03-25",1.826,1.8705,1.826,1.826,7088.0],["1981-03-26",1.9596,1.9893,1.9596,1.9596,53663.0],["1981-03-27",1.9744,2.019,1.9744,1.9744,33413.0],["1981-03-30",2.0041,2.0487,2.0041,2.0041,30375.0],["1981-03-31",2.0338,2.0635,2.0338,2.0338,46575.0],["1981-04-01",2.0338,2.0635,2.0338,2.0338,18225.0],["1981-04-02",2.0932,2.1229,2.0932,2.0932,32400.0],["1981-04-03",2.0932,2.1377,2.0932,2.0932,20250.0],["1981-04-06",2.1526,2.1823,2.1526,2.1526,37463.0],["1981-04-07",2.1526,2.1823,2.1526,2.1526,88088.0],["1981-04-08",2.1526,2.1823,2.1526,2.1526,8100.0],["1981-04-09",2.1526,2.1823,2.1526,2.1526,32400.0],["1981-04-10",2.1526,2.1823,2.1526,2.1526,1013.0],["1981-04-13",2.1526,2.1823,2.1526,2.1526,3038.0],["1981-04-14",2.1526,2.1674,2.1229,2.1229,64800.0],["1981-04-15",2.1229,2.1526,2.108,2.108,26325.0],["1981-04-16",2.108,2.1377,2.0932,2.0932,48600.0],["1981-04-20",2.0932,2.1229,2.0932,2.0932,21263.0],["1981-04-21",2.0932,2.1229,2.0932,2.0932,1013.0],["1981-04-22",2.0932,2.1229,2.0932,2.0932,4050.0],["1981-04-23",2.0932,2.1229,2.0932,2.0932,5063.0],["1981-04-24",2.0932,2.1229,2.0932,2.0932,16200.0],["1981-04-27",2.0932,2.1229,2.0784,2.0784,13163.0],["1981-04-28",2.0784,2.108,2.0635,2.0635,15188.0],["1981-04-29",2.0635,2.0932,2.0487,2.0487,37463.0],["1981-04-30",2.0487,2.0932,2.0487,2.0487,33413.0],["1981-05-01",2.0487,2.0932,2.0487,2.0487,19238.0],["1981-05-04",2.0487,2.0932,2.0487,2.0487,235913.0],["1981-05-05",2.0487,2.0784,2.0487,2.0487,3038.0],["1981-05-06",2.0487,2.108,2.0487,2.0487,21263.0],["1981-05-07",2.0635,2.108,2.0635,2.0635,7088.0],["1981-05-08",2.0635,2.108,2.0635,2.0635,15188.0],["1981-05-11",2.0635,2.0635,2.0635,2.0635,0.0],["1981-05-12",2.0784,2.108,2.0784,2.0784,13163.0],["1981-05-13",2.0784,2.108,2.0784,2.0784,1013.0],["1981-05-14",2.0784,2.108,2.0784,2.0784,15188.0],["1981-05-15",2.0784,2.108,2.0784,2.0784,5063.0],["1981-05-18",2.0784,2.108,2.0784,2.0784,2025.0],["1981-05-19",2.0784,2.108,2.0784,2.0784,6075.0],["1981-05-20",2.0784,2.108,2.0784,2.0784,8100.0],["1981-05-21",2.0784,2.108,2.0784,2.0784,63788.0],["1981-05-22",2.0784,2.108,2.0784,2.0784,5063.0],["1981-05-26",2.0784,2.108,2.0784,2.0784,6075.0],["1981-05-27",2.212,2.2565,2.212,2.212,52650.0],["1981-05-28",2.2268,2.2565,2.2268,2.2268,6075.0],["1981-05-29",2.2268,2.2268,2.2268,2.2268,0.0],["1981-06-01",2.2268,2.2713,2.2268,2.2268,3038.0],["1981-06-02",2.2417,2.2862,2.2417,2.2417,16200.0],["1981-06-03",2.2565,2.2862,2.2565,2.2565,165038.0],["1981-06-04",2.3901,2.4198,2.3901,2.3901,149850.0],["1981-06-05",2.3901,2.405,2.3753,2.3753,24300.0],["1981-06-08",2.3901,2.405,2.3901,2.3901,39488.0],["1981-06-09",2.3901,2.4198,2.3753,2.3753,21263.0],["1981-06-10",2.3753,2.4198,2.3753,2.3753,16200.0],["1981-06-11",2.3753,2.4198,2.3753,2.3753,1013.0],["1981-06-12",2.3753,2.4198,2.3604,2.3604,9113.0],["1981-06-15",2.3753,2.405,2.3753,2.3753,5063.0],["1981-06-16",2.3753,2.3753,2.3753,2.3753,0.0],["1981-06-17",2.3753,2.3901,2.3604,2.3604,50625.0],["1981-06-18",2.3604,2.3901,2.3604,2.3604,22275.0],["1981-06-19",2.3604,2.3901,2.3604,2.3604,22275.0],["1981-06-22",2.3604,2.3901,2.3604,2.3604,2025.0],["1981-06-23",2.3604,2.3901,2.3604,2.3604,3038.0],["1981-06-24",2.3604,2.3901,2.3604,2.3604,111375.0],["1981-06-25",2.3604,2.3901,2.3604,2.3604,42525.0],["1981-06-26",2.405,2.405,2.3382,2.3382,72900.0],["1981-06-29",2.3382,2.3827,2.3382,2.3382,4050.0],["1981-06-30",2.3382,2.3604,2.2936,2.2936,41175.0],["1981-07-01",2.2936,2.3159,2.2491,2.2491,18225.0],["1981-07-02",2.2491,2.2936,2.2491,2.2491,2025.0],["1981-07-06",2.2491,2.2936,2.2491,2.2491,8100.0],["1981-07-07",2.2491,2.2936,2.2268,2.2268,16875.0],["1981-07-08",2.2268,2.2268,2.2268,2.2268,0.0],["1981-07-09",2.2268,2.2268,2.2268,2.2268,0.0],["1981-07-10",2.2491,2.2936,2.2491,2.2491,6750.0],["1981-07-13",2.2491,2.2936,2.2491,2.2491,10125.0],["1981-07-14",2.2491,2.2713,2.2491,2.2491,19575.0],["1981-07-15",2.2491,2.2713,2.2491,2.2491,675.0],["1981-07-16",2.2491,2.2713,2.2268,2.2268,48600.0],["1981-07-17",2.2268,2.2713,2.2268,2.2268,675.0],["1981-07-20",2.2268,2.2713,2.2268,2.2268,8100.0],["1981-07-21",2.2268,2.2491,2.2045,2.2045,5400.0],["1981-07-22",2.1823,2.1823,2.1377,2.1377,22950.0],["1981-07-23",2.1377,2.1377,2.1377,2.1377,0.0],["1981-07-24",2.1377,2.1823,2.1377,2.1377,112725.0],["1981-07-27",2.1377,2.1823,2.1377,2.1377,6750.0],["1981-07-28",2.16,2.1823,2.16,2.16,257850.0],["1981-07-29",2.1823,2.2491,2.1823,2.1823,25650.0],["1981-07-30",2.2491,2.3159,2.2491,2.2491,35775.0],["1981-07-31",2.405,2.494,2.405,2.405,49950.0],["1981-08-03",2.4272,2.494,2.4272,2.4272,18225.0],["1981-08-04",2.4272,2.494,2.4272,2.4272,2700.0],["1981-08-05",2.4495,2.494,2.4495,2.4495,10800.0],["1981-08-06",2.5386,2.6054,2.5386,2.5386,22275.0],["1981-08-07",2.5608,2.6276,2.5608,2.5608,18900.0],["1981-08-10",2.5608,2.5608,2.5608,2.5608,0.0],["1981-08-11",2.5608,2.6054,2.5386,2.5386,8100.0],["1981-08-12",2.5831,2.6276,2.5831,2.5831,26325.0],["1981-08-13",2.5831,2.6276,2.5831,2.5831,14175.0],["1981-08-14",2.5831,2.5831,2.5831,2.5831,0.0],["1981-08-17",2.6054,2.6722,2.6054,2.6054,23625.0],["1981-08-18",2.6054,2.6722,2.6054,2.6054,72900.0],["1981-08-19",2.6054,2.6499,2.5831,2.5831,72900.0],["1981-08-20",2.5831,2.6276,2.5831,2.5831,675.0],["1981-08-21",2.5831,2.6054,2.5608,2.5608,15525.0],["1981-08-24",2.5386,2.5386,2.4718,2.4718,74925.0],["1981-08-25",2.4718,2.5163,2.4718,2.4718,57375.0],["1981-08-26",2.4718,2.5163,2.4718,2.4718,1350.0],["1981-08-27",2.4718,2.4718,2.4718,2.4718,0.0],["1981-08-28",2.4718,2.4718,2.4718,2.4718,0.0],["1981-08-31",2.4718,2.5386,2.4718,2.4718,4050.0],["1981-09-01",2.4718,2.5163,2.4718,2.4718,81000.0],["1981-09-02",2.4718,2.5163,2.4718,2.4718,42525.0],["1981-09-03",2.4718,2.494,2.4495,2.4495,45225.0],["1981-09-04",2.4495,2.4718,2.4272,2.4272,40500.0],["1981-09-08",2.4272,2.4272,2.3827,2.3827,35100.0],["1981-09-09",2.3827,2.3827,2.3159,2.3159,61425.0],["1981-09-10",2.3159,2.3827,2.3159,2.3159,18900.0],["1981-09-11",2.405,2.4495,2.405,2.405,33750.0],["1981-09-14",2.405,2.4495,2.405,2.405,9450.0],["1981-09-15",2.405,2.4272,2.3604,2.3604,49275.0],["1981-09-16",2.3604,2.4272,2.3604,2.3604,4050.0],["1981-09-17",2.3604,2.405,2.3604,2.3604,168750.0],["1981-09-18",2.3604,2.405,2.3159,2.3159,4050.0],["1981-09-21",2.3159,2.3827,2.3159,2.3159,43875.0],["1981-09-22",2.3159,2.3604,2.3159,2.3159,675.0],["1981-09-23",2.3159,2.3382,2.2936,2.2936,27000.0],["1981-09-24",2.2936,2.3159,2.2713,2.2713,50625.0],["1981-09-25",2.2713,2.2936,2.2491,2.2491,38475.0],["1981-09-28",2.2491,2.2713,2.2491,2.2491,62775.0],["1981-09-29",2.2491,2.2936,2.2491,2.2491,2700.0],["1981-09-30",2.2713,2.2936,2.2713,2.2713,10125.0],["1981-10-01",2.2713,2.2936,2.2713,2.2713,15525.0],["1981-10-02",2.2936,2.3604,2.2936,2.2936,48600.0],["1981-10-05",2.405,2.4718,2.405,2.405,33075.0],["1981-10-06",2.4272,2.4718,2.4272,2.4272,8775.0],["1981-10-07",2.4718,2.5163,2.4718,2.4718,3375.0],["1981-10-08",2.4718,2.5386,2.4718,2.4718,1350.0],["1981-10-09",2.4718,2.5386,2.4718,2.4718,6750.0],["1981-10-12",2.4718,2.5386,2.4718,2.4718,7425.0],["1981-10-13",2.5608,2.6276,2.5608,2.5608,16875.0],["1981-10-14",2.494,2.494,2.4495,2.4495,35775.0],["1981-10-15",2.4495,2.4718,2.405,2.405,7425.0],["1981-10-16",2.405,2.4718,2.405,2.405,2025.0],["1981-10-19",2.405,2.4272,2.3604,2.3604,6750.0],["1981-10-20",2.3604,2.4272,2.3604,2.3604,1350.0],["1981-10-21",2.3604,2.4272,2.3604,2.3604,22275.0],["1981-10-22",2.3604,2.3827,2.3604,2.3604,14850.0],["1981-10-23",2.3604,2.3827,2.3604,2.3604,4050.0],["1981-10-26",2.3604,2.3604,2.3159,2.3159,4725.0],["1981-10-27",2.3159,2.3382,2.3159,2.3159,577125.0],["1981-10-28",2.3159,2.3382,2.3159,2.3159,110025.0],["1981-10-29",2.3159,2.3382,2.3159,2.3159,129600.0],["1981-10-30",2.3159,2.3827,2.3159,2.3159,10800.0],["1981-11-02",2.3382,2.3827,2.3382,2.3382,159300.0],["1981-11-03",2.3604,2.3827,2.3604,2.3604,81675.0],["1981-11-04",2.3604,2.3827,2.3604,2.3604,168075.0],["1981-11-05",2.3604,2.405,2.3604,2.3604,129600.0],["1981-11-06",2.3827,2.4272,2.3827,2.3827,88425.0],["1981-11-09",2.3827,2.4272,2.3604,2.3604,105300.0],["1981-11-10",2.3604,2.405,2.3604,2.3604,15525.0],["1981-11-11",2.3604,2.405,2.3604,2.3604,33750.0],["1981-11-12",2.3827,2.4272,2.3827,2.3827,49275.0],["1981-11-13",2.3827,2.405,2.3604,2.3604,11475.0],["1981-11-16",2.3604,2.3827,2.3159,2.3159,8100.0],["1981-11-17",2.3159,2.3827,2.3159,2.3159,32400.0],["1981-11-18",2.3159,2.3604,2.3159,2.3159,4725.0],["1981-11-19",2.3159,2.3604,2.3159,2.3159,41850.0],["1981-11-20",2.3159,2.3827,2.3159,2.3159,38475.0],["1981-11-23",2.3159,2.3604,2.3159,2.3159,35775.0],["1981-11-24",2.3159,2.3604,2.3159,2.3159,20925.0],["1981-11-25",2.3159,2.3604,2.3159,2.3159,13500.0],["1981-11-27",2.3159,2.3604,2.3159,2.3159,50625.0],["1981-11-30",2.3382,2.405,2.3382,2.3382,8775.0],["1981-12-01",2.3382,2.405,2.3382,2.3382,33075.0],["1981-12-02",2.3604,2.4272,2.3604,2.3604,30375.0],["1981-12-03",2.3604,2.4272,2.3604,2.3604,131625.0],["1981-12-04",2.405,2.4495,2.405,2.405,153225.0],["1981-12-07",2.4272,2.494,2.4272,2.4272,73575.0],["1981-12-08",2.4272,2.494,2.4272,2.4272,27000.0],["1981-12-09",2.4272,2.494,2.4272,2.4272,50625.0],["1981-12-10",2.4495,2.5386,2.4495,2.4495,21600.0],["1981-12-11",2.494,2.5386,2.494,2.494,54000.0],["1981-12-14",2.494,2.494,2.4495,2.4495,78300.0],["1981-12-15",2.4495,2.494,2.4495,2.4495,41175.0],["1981-12-16",2.4495,2.5163,2.4495,2.4495,74925.0],["1981-12-17",2.494,2.5608,2.494,2.494,62775.0],["1981-12-18",2.494,2.5608,2.494,2.494,4050.0],["1981-12-21",2.494,2.5608,2.494,2.494,10125.0],["1981-12-22",2.494,2.5608,2.494,2.494,3375.0],["1981-12-23",2.494,2.5608,2.494,2.494,1350.0],["1981-12-24",2.494,2.5608,2.494,2.494,2700.0],["1981-12-28",2.494,2.5386,2.494,2.494,20250.0],["1981-12-29",2.494,2.5386,2.494,2.494,175500.0],["1981-12-30",2.5831,2.6499,2.5831,2.5831,49950.0],["1981-12-31",2.5831,2.6499,2.5831,2.5831,12150.0],["1982-01-04",2.5831,2.6054,2.5608,2.5608,67500.0],["1982-01-05",2.5608,2.6054,2.5608,2.5608,97875.0],["1982-01-06",2.5608,2.6054,2.5608,2.5608,35100.0],["1982-01-07",2.5608,2.6054,2.5386,2.5386,37800.0],["1982-01-08",2.5386,2.5831,2.5386,2.5386,47250.0],["1982-01-11",2.4495,2.4495,2.3827,2.3827,51975.0],["1982-01-12",2.4272,2.4718,2.4272,2.4272,77625.0],["1982-01-13",2.4272,2.494,2.4272,2.4272,42525.0],["1982-01-14",2.4495,2.494,2.4495,2.4495,22950.0],["1982-01-15",2.4495,2.4718,2.4272,2.4272,313200.0],["1982-01-18",2.4272,2.4718,2.405,2.405,10125.0],["1982-01-19",2.405,2.4718,2.405,2.405,11475.0],["1982-01-20",2.405,2.4495,2.405,2.405,10125.0],["1982-01-21",2.405,2.4272,2.405,2.405,11475.0],["1982-01-22",2.405,2.4495,2.405,2.405,10800.0],["1982-01-25",2.3382,2.3382,2.2936,2.2936,20925.0],["1982-01-26",2.2936,2.3382,2.2936,2.2936,16200.0],["1982-01-27",2.2936,2.3382,2.2936,2.2936,165375.0],["1982-01-28",2.2936,2.3159,2.2936,2.2936,16200.0],["1982-01-29",2.2936,2.3159,2.2936,2.2936,85725.0],["1982-02-01",2.2936,2.3159,2.2936,2.2936,15525.0],["1982-02-02",2.2936,2.3159,2.2936,2.2936,675.0],["1982-02-03",2.2936,2.3159,2.2936,2.2936,10800.0],["1982-02-04",2.2936,2.3159,2.2936,2.2936,39825.0],["1982-02-05",2.2936,2.3159,2.2936,2.2936,8775.0],["1982-02-08",2.2936,2.2936,2.2491,2.2491,20925.0],["1982-02-09",2.2491,2.2713,2.2045,2.2045,22950.0],["1982-02-10",2.2268,2.2713,2.2268,2.2268,2700.0],["1982-02-11",2.2268,2.2713,2.2268,2.2268,3375.0],["1982-02-12",2.2268,2.2713,2.2268,2.2268,7425.0],["1982-02-16",2.2268,2.2713,2.2268,2.2268,552825.0],["1982-02-17",2.2268,2.2713,2.2268,2.2268,7425.0],["1982-02-18",2.2268,2.2713,2.2268,2.2268,117450.0],["1982-02-19",2.2268,2.2936,2.2268,2.2268,5400.0],["1982-02-22",2.2268,2.2936,2.2268,2.2268,6075.0],["1982-02-23",2.2268,2.2491,2.2045,2.2045,37125.0],["1982-02-24",2.2045,2.2268,2.1823,2.1823,12825.0],["1982-02-25",2.1823,2.2268,2.1823,2.1823,65475.0],["1982-02-26",2.1823,2.2268,2.1823,2.1823,1350.0],["1982-03-01",2.1823,2.2268,2.1823,2.1823,25650.0],["1982-03-02",2.2045,2.2491,2.2045,2.2045,21600.0],["1982-03-03",2.2045,2.2045,2.2045,2.2045,0.0],["1982-03-04",2.2045,2.2491,2.2045,2.2045,2700.0],["1982-03-05",2.2045,2.2045,2.1377,2.1377,11475.0],["1982-03-08",2.1155,2.1155,2.0932,2.0932,29700.0],["1982-03-09",2.0932,2.1155,2.0487,2.0487,10125.0],["1982-03-10",2.0709,2.1155,2.0709,2.0709,30375.0],["1982-03-11",2.0709,2.1155,2.0487,2.0487,4725.0],["1982-03-12",1.9151,1.9151,1.8928,1.8928,184950.0],["1982-03-15",1.8928,1.8928,1.826,1.826,20925.0],["1982-03-16",1.8705,1.8928,1.8705,1.8705,263925.0],["1982-03-17",1.9151,1.9596,1.9151,1.9151,27000.0],["1982-03-18",1.9596,2.0264,1.9596,1.9596,12150.0],["1982-03-19",2.0041,2.0487,2.0041,2.0041,12150.0],["1982-03-22",2.0041,2.0487,2.0041,2.0041,62100.0],["1982-03-23",2.0041,2.0487,2.0041,2.0041,112725.0],["1982-03-24",2.0041,2.0487,2.0041,2.0041,130950.0],["1982-03-25",2.0041,2.0487,2.0041,2.0041,19575.0],["1982-03-26",2.0041,2.0487,2.0041,2.0041,675.0],["1982-03-29",2.0041,2.0487,2.0041,2.0041,9450.0],["1982-03-30",2.0041,2.0487,2.0041,2.0041,185625.0],["1982-03-31",2.0041,2.0487,2.0041,2.0041,4725.0],["1982-04-01",2.0041,2.0487,2.0041,2.0041,11475.0],["1982-04-02",2.0041,2.0487,2.0041,2.0041,70875.0],["1982-04-05",2.0041,2.0487,2.0041,2.0041,7425.0],["1982-04-06",2.0041,2.0487,2.0041,2.0041,7425.0],["1982-04-07",2.0041,2.0487,2.0041,2.0041,675.0],["1982-04-08",2.0041,2.0487,2.0041,2.0041,3375.0],["1982-04-12",2.0041,2.0487,2.0041,2.0041,96525.0],["1982-04-13",2.0041,2.0487,2.0041,2.0041,19575.0],["1982-04-14",2.0041,2.0709,2.0041,2.0041,72225.0],["1982-04-15",2.0041,2.0709,2.0041,2.0041,54675.0],["1982-04-16",2.0041,2.0709,2.0041,2.0041,4050.0],["1982-04-19",2.0041,2.0709,2.0041,2.0041,19575.0],["1982-04-20",2.0041,2.0709,2.0041,2.0041,3375.0],["1982-04-21",2.0041,2.0709,2.0041,2.0041,2700.0],["1982-04-22",2.0041,2.0487,2.0041,2.0041,108675.0],["1982-04-23",2.0041,2.0487,2.0041,2.0041,61425.0],["1982-04-26",2.0041,2.0487,2.0041,2.0041,16200.0],["1982-04-27",2.0041,2.0487,2.0041,2.0041,64125.0],["1982-04-28",2.0041,2.0487,2.0041,2.0041,22950.0],["1982-04-29",2.0041,2.0487,2.0041,2.0041,10125.0],["1982-04-30",2.0041,2.0487,2.0041,2.0041,83700.0],["1982-05-03",2.0041,2.0487,2.0041,2.0041,16875.0],["1982-05-04",2.0041,2.0487,2.0041,2.0041,18900.0],["1982-05-05",2.0041,2.0487,2.0041,2.0041,45225.0],["1982-05-06",2.0264,2.0932,2.0264,2.0264,327375.0],["1982-05-07",2.0932,2.1377,2.0932,2.0932,97200.0],["1982-05-10",2.1155,2.1823,2.1155,2.1155,51300.0],["1982-05-11",2.1823,2.2268,2.1823,2.1823,62775.0],["1982-05-12",2.1823,2.2268,2.1823,2.1823,53325.0],["1982-05-13",2.1823,2.1823,2.0932,2.0932,34425.0],["1982-05-14",2.1155,2.1823,2.1155,2.1155,35100.0],["1982-05-17",2.1155,2.1823,2.1155,2.1155,2700.0],["1982-05-18",2.1155,2.1155,2.0709,2.0709,31050.0],["1982-05-19",2.0709,2.1155,2.0709,2.0709,10800.0],["1982-05-20",2.0709,2.0932,2.0487,2.0487,12150.0],["1982-05-21",2.0487,2.0709,2.0264,2.0264,45225.0],["1982-05-24",2.0264,2.0709,2.0264,2.0264,16200.0],["1982-05-25",1.9596,1.9596,1.8928,1.8928,84375.0],["1982-05-26",1.8037,1.8037,1.7592,1.7592,157950.0],["1982-05-27",1.7592,1.7592,1.7146,1.7146,43200.0],["1982-05-28",1.7146,1.7814,1.7146,1.7146,178875.0],["1982-06-01",1.7146,1.7814,1.7146,1.7146,19575.0],["1982-06-02",1.7369,1.7814,1.7369,1.7369,8100.0],["1982-06-03",1.7592,1.8037,1.7592,1.7592,215325.0],["1982-06-04",1.7592,1.7814,1.7592,1.7592,46575.0],["1982-06-07",1.7592,1.7814,1.7592,1.7592,1350.0],["1982-06-08",1.7592,1.7814,1.7369,1.7369,56025.0],["1982-06-09",1.7369,1.7814,1.7369,1.7369,3375.0],["1982-06-10",1.7369,1.7369,1.6924,1.6924,43875.0],["1982-06-11",1.6924,1.7369,1.6924,1.6924,59400.0],["1982-06-14",1.6924,1.7369,1.6924,1.6924,22950.0],["1982-06-15",1.6924,1.7369,1.6924,1.6924,5400.0],["1982-06-16",1.6924,1.7369,1.6924,1.6924,12825.0],["1982-06-17",1.6924,1.7369,1.6924,1.6924,21600.0],["1982-06-18",1.6924,1.7369,1.6924,1.6924,15525.0],["1982-06-21",1.6924,1.7369,1.6924,1.6924,27000.0],["1982-06-22",1.6924,1.7369,1.6924,1.6924,8775.0],["1982-06-23",1.6924,1.7369,1.6924,1.6924,51300.0],["1982-06-24",1.6924,1.7369,1.6924,1.6924,35100.0],["1982-06-25",1.6924,1.7369,1.6924,1.6924,33750.0],["1982-06-28",1.7146,1.7369,1.7146,1.7146,114750.0],["1982-06-29",1.7146,1.7814,1.7146,1.7146,86400.0],["1982-06-30",1.7814,1.826,1.7814,1.7814,78300.0],["1982-07-01",1.7814,1.826,1.7814,1.7814,46575.0],["1982-07-02",1.8037,1.826,1.8037,1.8037,176175.0],["1982-07-06",1.8037,1.826,1.8037,1.8037,47250.0],["1982-07-07",1.8037,1.826,1.8037,1.8037,95850.0],["1982-07-08",1.8037,1.826,1.8037,1.8037,89775.0],["1982-07-09",1.8037,1.826,1.8037,1.8037,76275.0],["1982-07-12",1.8037,1.8483,1.8037,1.8037,144450.0],["1982-07-13",1.8037,1.826,1.8037,1.8037,56700.0],["1982-07-14",1.8037,1.826,1.8037,1.8037,55350.0],["1982-07-15",1.8037,1.826,1.8037,1.8037,54000.0],["1982-07-16",1.8037,1.826,1.8037,1.8037,48600.0],["1982-07-19",1.8037,1.8483,1.7814,1.7814,94500.0],["1982-07-20",1.7814,1.8483,1.7814,1.7814,24975.0],["1982-07-21",1.7814,1.8037,1.7592,1.7592,77625.0],["1982-07-22",1.7592,1.7592,1.7146,1.7146,81675.0],["1982-07-23",1.7146,1.7592,1.7146,1.7146,33750.0],["1982-07-26",1.7146,1.7592,1.7146,1.7146,13500.0],["1982-07-27",1.7146,1.7592,1.7146,1.7146,218025.0],["1982-07-28",1.7146,1.7592,1.7146,1.7146,12825.0],["1982-07-29",1.7146,1.7592,1.7146,1.7146,276750.0],["1982-07-30",1.7146,1.7814,1.7146,1.7146,23625.0],["1982-08-02",1.7369,1.7814,1.7369,1.7369,32400.0],["1982-08-03",1.7369,1.7592,1.7369,1.7369,56025.0],["1982-08-04",1.7369,1.7592,1.7369,1.7369,20250.0],["1982-08-05",1.7369,1.7592,1.7369,1.7369,27000.0],["1982-08-06",1.7369,1.7592,1.7369,1.7369,27000.0],["1982-08-09",1.7369,1.7814,1.7369,1.7369,14175.0],["1982-08-10",1.7369,1.7814,1.7369,1.7369,22275.0],["1982-08-11",1.7369,1.8037,1.7369,1.7369,128250.0],["1982-08-12",1.7369,1.7814,1.7369,1.7369,236925.0],["1982-08-13",1.7369,1.7369,1.6701,1.6701,157950.0],["1982-08-16",1.6924,1.7369,1.6924,1.6924,22275.0],["1982-08-17",1.6924,1.7369,1.6924,1.6924,85050.0],["1982-08-18",1.7369,1.8037,1.7369,1.7369,60750.0],["1982-08-19",1.826,1.8928,1.826,1.826,54000.0],["1982-08-20",1.8928,1.9373,1.8928,1.8928,41175.0],["1982-08-23",1.9596,2.0041,1.9596,1.9596,65475.0],["1982-08-24",1.9596,2.0041,1.9596,1.9596,135675.0],["1982-08-25",2.1155,2.16,2.1155,2.1155,79650.0],["1982-08-26",2.1155,2.16,2.1155,2.1155,158625.0],["1982-08-27",2.1155,2.16,2.1155,2.1155,74250.0],["1982-08-30",2.1155,2.16,2.1155,2.1155,8100.0],["1982-08-31",2.1155,2.16,2.1155,2.1155,41175.0],["1982-09-01",2.1155,2.16,2.1155,2.1155,13500.0],["1982-09-02",2.1377,2.1823,2.1377,2.1377,23625.0],["1982-09-03",2.16,2.2045,2.16,2.16,13500.0],["1982-09-07",2.16,2.2045,2.16,2.16,32400.0],["1982-09-08",2.16,2.2045,2.16,2.16,14175.0],["1982-09-09",2.16,2.2045,2.16,2.16,27000.0],["1982-09-10",2.16,2.2045,2.16,2.16,1350.0],["1982-09-13",2.16,2.2045,2.16,2.16,6075.0],["1982-09-14",2.16,2.2045,2.16,2.16,12825.0],["1982-09-15",2.16,2.2045,2.16,2.16,24975.0],["1982-09-16",2.16,2.2045,2.16,2.16,8775.0],["1982-09-17",2.16,2.2045,2.16,2.16,12825.0],["1982-09-20",2.2045,2.2713,2.2045,2.2045,17550.0],["1982-09-21",2.2045,2.2713,2.2045,2.2045,12150.0],["1982-09-22",2.2491,2.3159,2.2491,2.2491,13500.0],["1982-09-23",2.2713,2.3159,2.2713,2.2713,36450.0],["1982-09-24",2.3827,2.4272,2.3827,2.3827,69525.0],["1982-09-27",2.4272,2.4495,2.4272,2.4272,26325.0],["1982-09-28",2.4495,2.4718,2.4495,2.4495,76950.0],["1982-09-29",2.4495,2.4718,2.4495,2.4495,81000.0],["1982-09-30",2.4495,2.4718,2.4495,2.4495,131625.0],["1982-10-01",2.4495,2.4718,2.4495,2.4495,29700.0],["1982-10-04",2.4495,2.4718,2.4495,2.4495,135000.0],["1982-10-05",2.4495,2.4718,2.4495,2.4495,50625.0],["1982-10-06",2.4495,2.4718,2.4495,2.4495,20250.0],["1982-10-07",2.4495,2.4718,2.4495,2.4495,12825.0],["1982-10-08",2.4495,2.494,2.4495,2.4495,42525.0],["1982-10-11",2.494,2.5386,2.494,2.494,55350.0],["1982-10-12",2.5163,2.5831,2.5163,2.5163,45225.0],["1982-10-13",2.5608,2.6276,2.5608,2.5608,18225.0],["1982-10-14",2.6054,2.6499,2.6054,2.6054,45900.0],["1982-10-15",2.6054,2.6499,2.5831,2.5831,8100.0],["1982-10-18",2.5831,2.6499,2.5831,2.5831,52650.0],["1982-10-19",2.5831,2.6499,2.5831,2.5831,25650.0],["1982-10-20",2.5831,2.6499,2.5831,2.5831,13500.0],["1982-10-21",2.7167,2.7612,2.7167,2.7167,67500.0],["1982-10-22",2.739,2.8058,2.739,2.739,16200.0],["1982-10-25",2.739,2.7835,2.7167,2.7167,22275.0],["1982-10-26",2.6276,2.6276,2.5831,2.5831,31050.0],["1982-10-27",2.5831,2.6276,2.5831,2.5831,3375.0],["1982-10-28",2.5831,2.6276,2.5608,2.5608,6750.0],["1982-10-29",2.5608,2.6276,2.5608,2.5608,2025.0],["1982-11-01",2.5608,2.6276,2.5608,2.5608,74925.0],["1982-11-02",2.5608,2.6276,2.5608,2.5608,12825.0],["1982-11-03",2.5608,2.6276,2.5608,2.5608,28350.0],["1982-11-04",2.6054,2.6722,2.6054,2.6054,99900.0],["1982-11-05",2.6054,2.6499,2.6054,2.6054,8100.0],["1982-11-08",2.6276,2.6722,2.6276,2.6276,74250.0],["1982-11-09",2.6276,2.6722,2.6276,2.6276,147150.0],["1982-11-10",2.7612,2.8058,2.7612,2.7612,46575.0],["1982-11-11",2.7612,2.8058,2.7612,2.7612,26325.0],["1982-11-12",2.7612,2.8058,2.7612,2.7612,58050.0],["1982-11-15",2.7612,2.8058,2.7612,2.7612,42525.0],["1982-11-16",2.7612,2.7835,2.739,2.739,60075.0],["1982-11-17",2.739,2.8058,2.739,2.739,6075.0],["1982-11-18",2.739,2.7612,2.739,2.739,15525.0],["1982-11-19",2.739,2.7612,2.6944,2.6944,29025.0],["1982-11-22",2.6054,2.6054,2.5608,2.5608,78300.0],["1982-11-23",2.5386,2.5386,2.4718,2.4718,56025.0],["1982-11-24",2.4718,2.5163,2.4718,2.4718,60075.0],["1982-11-26",2.4718,2.5163,2.4718,2.4718,11475.0],["1982-11-29",2.4718,2.5163,2.4495,2.4495,13500.0],["1982-11-30",2.4495,2.5163,2.4495,2.4495,1350.0],["1982-12-01",2.4495,2.5163,2.4495,2.4495,2700.0],["1982-12-02",2.494,2.5163,2.494,2.494,19575.0],["1982-12-03",2.494,2.494,2.4718,2.4718,8100.0],["1982-12-06",2.4718,2.494,2.4495,2.4495,27000.0],["1982-12-07",2.4495,2.494,2.4272,2.4272,85050.0],["1982-12-08",2.4272,2.494,2.4272,2.4272,5400.0],["1982-12-09",2.4272,2.494,2.4272,2.4272,3375.0],["1982-12-10",2.4272,2.494,2.4272,2.4272,6075.0],["1982-12-13",2.4272,2.4718,2.4272,2.4272,20925.0],["1982-12-14",2.4272,2.4718,2.4272,2.4272,1350.0],["1982-12-15",2.4272,2.4718,2.405,2.405,614925.0],["1982-12-16",2.405,2.4495,2.3827,2.3827,23625.0],["1982-12-17",2.3827,2.4272,2.3827,2.3827,675.0],["1982-12-20",2.3827,2.4272,2.3827,2.3827,675.0],["1982-12-21",2.3827,2.4272,2.3827,2.3827,22275.0],["1982-12-22",2.3827,2.4272,2.3827,2.3827,2700.0],["1982-12-23",2.3827,2.3827,2.3382,2.3382,35100.0],["1982-12-27",2.3382,2.3827,2.3382,2.3382,77625.0],["1982-12-28",2.3382,2.3827,2.3382,2.3382,2025.0],["1982-12-29",2.3382,2.3827,2.3382,2.3382,12825.0],["1982-12-30",2.3382,2.3827,2.3382,2.3382,12150.0],["1982-12-31",2.3382,2.3382,2.3382,2.3382,0.0],["1983-01-03",2.3382,2.3827,2.3159,2.3159,8775.0],["1983-01-04",2.3159,2.3827,2.3159,2.3159,20250.0],["1983-01-05",2.3159,2.3827,2.3159,2.3159,10125.0],["1983-01-06",2.3604,2.4495,2.3604,2.3604,62775.0],["1983-01-07",2.4495,2.5163,2.4495,2.4495,27000.0],["1983-01-10",2.5608,2.6276,2.5608,2.5608,26325.0],["1983-01-11",2.5608,2.6276,2.5608,2.5608,18225.0],["1983-01-12",2.7167,2.7612,2.7167,2.7167,27000.0],["1983-01-13",2.7167,2.7612,2.7167,2.7167,47250.0],["1983-01-14",2.7167,2.739,2.7167,2.7167,6075.0],["1983-01-17",2.7167,2.7835,2.7167,2.7167,33750.0],["1983-01-18",2.7167,2.7835,2.7167,2.7167,7425.0],["1983-01-19",2.7167,2.7612,2.7167,2.7167,18900.0],["1983-01-20",2.7167,2.7612,2.7167,2.7167,42525.0],["1983-01-21",2.7167,2.739,2.6722,2.6722,7425.0],["1983-01-24",2.5831,2.5831,2.5163,2.5163,28350.0],["1983-01-25",2.5163,2.5831,2.5163,2.5163,3375.0],["1983-01-26",2.6499,2.6944,2.6499,2.6499,132975.0],["1983-01-27",2.6722,2.739,2.6722,2.6722,52650.0],["1983-01-28",2.6944,2.7612,2.6944,2.6944,13500.0],["1983-01-31",2.7167,2.7835,2.7167,2.7167,205200.0],["1983-02-01",2.7167,2.7835,2.7167,2.7167,2700.0],["1983-02-02",2.7167,2.7835,2.7167,2.7167,8775.0],["1983-02-03",2.7612,2.8058,2.7612,2.7612,351000.0],["1983-02-04",2.7612,2.8058,2.7612,2.7612,43200.0],["1983-02-07",2.7612,2.8058,2.7612,2.7612,71550.0],["1983-02-08",2.7167,2.7167,2.6499,2.6499,60750.0],["1983-02-09",2.6499,2.7167,2.6499,2.6499,33075.0],["1983-02-10",2.6722,2.739,2.6722,2.6722,22950.0],["1983-02-11",2.6944,2.739,2.6944,2.6944,31050.0],["1983-02-14",2.7167,2.7612,2.7167,2.7167,64800.0],["1983-02-15",2.7167,2.7835,2.7167,2.7167,52650.0],["1983-02-16",2.7167,2.7835,2.7167,2.7167,43200.0],["1983-02-17",2.7612,2.7835,2.7612,2.7612,52650.0],["1983-02-18",2.7612,2.7835,2.7612,2.7612,50625.0],["1983-02-22",2.7835,2.828,2.7835,2.7835,176850.0],["1983-02-23",2.8058,2.8726,2.8058,2.8058,139725.0],["1983-02-24",2.9171,2.9617,2.9171,2.9171,359100.0],["1983-02-25",2.9617,3.0062,2.9617,2.9617,155925.0],["1983-02-28",2.9617,3.0062,2.9617,2.9617,76275.0],["1983-03-01",2.9839,3.0062,2.9839,2.9839,34425.0],["1983-03-02",3.0062,3.0507,3.0062,3.0062,57375.0],["1983-03-03",3.0285,3.0507,3.0285,3.0285,34425.0],["1983-03-04",3.0285,3.0507,3.0285,3.0285,34425.0],["1983-03-07",3.0285,3.0507,3.0062,3.0062,85725.0],["1983-03-08",3.0062,3.0285,2.9839,2.9839,22275.0],["1983-03-09",3.0062,3.0507,3.0062,3.0062,41850.0],["1983-03-10",3.0062,3.073,3.0062,3.0062,10800.0],["1983-03-11",2.9839,2.9839,2.9617,2.9617,41175.0],["1983-03-14",2.9617,2.9839,2.9617,2.9617,12150.0],["1983-03-15",2.9617,2.9839,2.9171,2.9171,91125.0],["1983-03-16",2.9394,2.9839,2.9394,2.9394,18225.0],["1983-03-17",2.9394,2.9839,2.9394,2.9394,106650.0],["1983-03-18",2.9617,3.0062,2.9617,2.9617,15525.0],["1983-03-21",2.9728,3.0062,2.9728,2.9728,15525.0],["1983-03-22",2.9839,3.0062,2.9839,2.9839,18225.0],["1983-03-23",3.1843,3.2066,3.1843,3.1843,41175.0],["1983-03-24",3.3402,3.3848,3.3402,3.3402,39150.0],["1983-03-25",3.3402,3.3848,3.3402,3.3402,51300.0],["1983-03-28",3.3402,3.3848,3.3179,3.3179,31050.0],["1983-03-29",3.3179,3.3179,3.2734,3.2734,49950.0],["1983-03-30",3.2289,3.2289,3.1621,3.1621,29025.0],["1983-03-31",3.1621,3.2289,3.1621,3.1621,20250.0],["1983-04-04",3.1621,3.2066,3.1621,3.1621,19575.0],["1983-04-05",3.1621,3.2066,3.1621,3.1621,8100.0],["1983-04-06",3.1621,3.2066,3.1621,3.1621,31050.0],["1983-04-07",3.1621,3.1843,3.1175,3.1175,51300.0],["1983-04-08",3.073,3.073,3.0285,3.0285,63450.0],["1983-04-11",3.0285,3.0285,3.0062,3.0062,16875.0],["1983-04-12",3.0062,3.0285,3.0062,3.0062,69525.0],["1983-04-13",3.0062,3.0285,3.0062,3.0062,5400.0],["1983-04-14",3.073,3.0953,3.073,3.073,30375.0],["1983-04-15",3.073,3.0953,3.073,3.073,11475.0],["1983-04-18",3.073,3.1175,3.073,3.073,13500.0],["1983-04-19",3.0953,3.1621,3.0953,3.0953,39150.0],["1983-04-20",3.1398,3.1621,3.1398,3.1398,18225.0],["1983-04-21",3.1398,3.1621,3.1398,3.1398,6750.0],["1983-04-22",3.2066,3.2511,3.2066,3.2066,20925.0],["1983-04-25",3.2289,3.2734,3.2289,3.2289,15525.0],["1983-04-26",3.2289,3.2511,3.2066,3.2066,13500.0],["1983-04-27",3.2289,3.2957,3.2289,3.2289,39150.0],["1983-04-28",3.2289,3.2734,3.2289,3.2289,9450.0],["1983-04-29",3.2289,3.2734,3.2289,3.2289,53325.0],["1983-05-02",3.2289,3.2734,3.2289,3.2289,31050.0],["1983-05-03",3.2289,3.2734,3.2289,3.2289,16200.0],["1983-05-04",3.2289,3.2734,3.2289,3.2289,74250.0],["1983-05-05",3.2289,3.2734,3.2289,3.2289,4725.0],["1983-05-06",3.2289,3.2511,3.1843,3.1843,6750.0],["1983-05-09",3.1843,3.2289,3.1843,3.1843,20250.0],["1983-05-10",3.1843,3.2289,3.1843,3.1843,4725.0],["1983-05-11",3.1843,3.1843,3.1621,3.1621,24975.0],["1983-05-12",3.1621,3.1843,3.1621,3.1621,29025.0],["1983-05-13",3.1621,3.1843,3.1621,3.1621,83025.0],["1983-05-16",3.1398,3.1398,3.0953,3.0953,45900.0],["1983-05-17",3.0953,3.1398,3.0953,3.0953,42525.0],["1983-05-18",3.0953,3.1398,3.0953,3.0953,3375.0],["1983-05-19",3.0953,3.1398,3.0953,3.0953,55350.0],["1983-05-20",3.0953,3.1175,3.0953,3.0953,7425.0],["1983-05-23",3.0953,3.1175,3.073,3.073,7425.0],["1983-05-24",3.073,3.1175,3.0507,3.0507,35100.0],["1983-05-25",3.073,3.1175,3.073,3.073,41850.0],["1983-05-26",3.0953,3.1175,3.0953,3.0953,10125.0],["1983-05-27",3.0953,3.1398,3.0953,3.0953,19575.0],["1983-05-31",3.1175,3.1621,3.1175,3.1175,31050.0],["1983-06-01",3.1398,3.1843,3.1398,3.1398,62775.0],["1983-06-02",3.1398,3.1621,3.1398,3.1398,91125.0],["1983-06-03",3.1398,3.1621,3.1398,3.1398,22950.0],["1983-06-06",3.1398,3.1621,3.1398,3.1398,24300.0],["1983-06-07",3.1398,3.1621,3.1398,3.1398,8100.0],["1983-06-08",3.1398,3.1621,3.0953,3.0953,29700.0],["1983-06-09",3.0953,3.1175,3.073,3.073,20925.0],["1983-06-10",3.073,3.1175,3.073,3.073,2700.0],["1983-06-13",3.073,3.0953,3.073,3.073,36450.0],["1983-06-14",3.073,3.0953,3.073,3.073,25650.0],["1983-06-15",3.073,3.0953,3.073,3.073,21600.0],["1983-06-16",3.073,3.0953,3.073,3.073,121500.0],["1983-06-17",3.0953,3.1398,3.0953,3.0953,57375.0],["1983-06-20",3.0953,3.1621,3.0953,3.0953,27000.0],["1983-06-21",3.1621,3.2066,3.1621,3.1621,23625.0],["1983-06-22",3.2289,3.2957,3.2289,3.2289,34425.0],["1983-06-23",3.2957,3.3179,3.2957,3.2957,74925.0],["1983-06-24",3.3402,3.3625,3.3402,3.3402,87075.0],["1983-06-27",3.3402,3.3625,3.3179,3.3179,33075.0],["1983-06-28",3.3179,3.3402,3.2734,3.2734,3375.0],["1983-06-29",3.2511,3.2511,3.1843,3.1843,24975.0],["1983-06-30",3.2066,3.2511,3.2066,3.2066,39150.0],["1983-07-01",3.2289,3.2734,3.2289,3.2289,39150.0],["1983-07-05",3.2289,3.2734,3.2289,3.2289,7425.0],["1983-07-06",3.2289,3.2734,3.2289,3.2289,19575.0],["1983-07-07",3.2511,3.3179,3.2511,3.2511,31050.0],["1983-07-08",3.2511,3.3179,3.2289,3.2289,32400.0],["1983-07-11",3.3179,3.3848,3.3179,3.3179,78975.0],["1983-07-12",3.3179,3.3625,3.3179,3.3179,43200.0],["1983-07-13",3.3179,3.3625,3.2957,3.2957,24300.0],["1983-07-14",3.2957,3.3402,3.2957,3.2957,15525.0],["1983-07-15",3.2511,3.2511,3.2066,3.2066,33075.0],["1983-07-18",3.2066,3.2066,3.1621,3.1621,30375.0],["1983-07-19",3.1621,3.2066,3.1621,3.1621,16200.0],["1983-07-20",3.1843,3.2289,3.1843,3.1843,33075.0],["1983-07-21",3.1843,3.2511,3.1843,3.1843,8100.0],["1983-07-22",3.1843,3.2511,3.1843,3.1843,7425.0],["1983-07-25",3.1843,3.2289,3.1621,3.1621,14850.0],["1983-07-26",3.1621,3.2066,3.1621,3.1621,23625.0],["1983-07-27",3.1621,3.2289,3.1621,3.1621,118125.0],["1983-07-28",3.1621,3.1621,3.1621,3.1621,0.0],["1983-07-29",2.7167,2.7167,2.6944,2.6944,172125.0],["1983-08-01",2.8281,2.8726,2.8281,2.8281,60075.0],["1983-08-02",2.8281,2.8949,2.8281,2.8281,11475.0],["1983-08-03",2.8503,2.9171,2.8503,2.8503,48600.0],["1983-08-04",2.8503,2.9171,2.8281,2.8281,18900.0],["1983-08-05",2.8281,2.9171,2.8281,2.8281,63450.0],["1983-08-08",2.8281,2.9171,2.8281,2.8281,6075.0],["1983-08-09",2.8281,2.8949,2.8281,2.8281,178200.0],["1983-08-10",2.8281,2.8726,2.8058,2.8058,42525.0],["1983-08-11",2.8058,2.8503,2.8058,2.8058,72225.0],["1983-08-12",2.8281,2.8503,2.8281,2.8281,37800.0],["1983-08-15",2.8503,2.8949,2.8503,2.8503,31725.0],["1983-08-16",2.8503,2.8949,2.8503,2.8503,43875.0],["1983-08-17",2.8949,2.9394,2.8949,2.8949,80325.0],["1983-08-18",2.9171,2.9617,2.9171,2.9171,24300.0],["1983-08-19",2.9617,3.0062,2.9617,2.9617,85050.0],["1983-08-22",2.9617,2.9839,2.9171,2.9171,8100.0],["1983-08-23",2.9171,3.0062,2.9171,2.9171,14850.0],["1983-08-24",2.9171,2.9839,2.9171,2.9171,4050.0],["1983-08-25",2.9171,2.9839,2.9171,2.9171,2025.0],["1983-08-26",2.9171,2.9839,2.9171,2.9171,2700.0],["1983-08-29",2.9171,3.0062,2.9171,2.9171,2025.0],["1983-08-30",2.9394,3.0062,2.9394,2.9394,50625.0],["1983-08-31",2.9617,3.0062,2.9617,2.9617,47250.0],["1983-09-01",2.9839,3.0285,2.9839,2.9839,19575.0],["1983-09-02",2.9839,3.0507,2.9839,2.9839,24300.0],["1983-09-06",2.9839,3.0507,2.9839,2.9839,0.0],["1983-09-07",3.0062,3.073,3.0062,3.0062,47250.0],["1983-09-08",3.0062,3.0285,2.9839,2.9839,49950.0],["1983-09-09",2.9839,3.0285,2.9617,2.9617,13500.0],["1983-09-12",2.9839,3.0285,2.9839,2.9839,24300.0],["1983-09-13",2.9839,2.9839,2.9394,2.9394,26325.0],["1983-09-14",2.9394,2.9394,2.8726,2.8726,12825.0],["1983-09-15",2.8503,2.8503,2.7835,2.7835,14175.0],["1983-09-16",2.7835,2.8503,2.7835,2.7835,12825.0],["1983-09-19",2.7835,2.7835,2.739,2.739,31725.0],["1983-09-20",2.7835,2.828,2.7835,2.7835,86400.0],["1983-09-21",2.8058,2.8503,2.8058,2.8058,48600.0],["1983-09-22",2.8503,2.8949,2.8503,2.8503,74925.0],["1983-09-23",2.8949,2.9394,2.8949,2.8949,54675.0],["1983-09-26",2.9394,2.9839,2.9394,2.9394,54000.0],["1983-09-27",2.9394,2.9839,2.9394,2.9394,4050.0],["1983-09-28",2.9394,2.9839,2.9171,2.9171,73575.0],["1983-09-29",2.9171,2.9617,2.9171,2.9171,50625.0],["1983-09-30",2.9171,2.9839,2.9171,2.9171,20250.0],["1983-10-03",2.9394,2.9839,2.9394,2.9394,12825.0],["1983-10-04",2.9394,2.9839,2.9394,2.9394,6750.0],["1983-10-05",2.9394,2.9839,2.9394,2.9394,6750.0],["1983-10-06",2.9617,2.9839,2.9617,2.9617,6750.0],["1983-10-07",2.9617,2.9839,2.9617,2.9617,8100.0],["1983-10-10",2.9617,2.9839,2.9394,2.9394,17550.0],["1983-10-11",2.9394,2.9839,2.9394,2.9394,6750.0],["1983-10-12",2.9394,2.9839,2.9394,2.9394,675.0],["1983-10-13",2.9394,2.9839,2.9394,2.9394,10800.0],["1983-10-14",2.9394,2.9617,2.9171,2.9171,21600.0],["1983-10-17",2.9171,2.9617,2.9171,2.9171,33750.0],["1983-10-18",2.9171,2.9394,2.8949,2.8949,98550.0],["1983-10-19",2.8949,2.9394,2.8949,2.8949,1350.0],["1983-10-20",2.9171,2.9617,2.9171,2.9171,4725.0],["1983-10-21",2.9171,2.9617,2.9171,2.9171,12825.0],["1983-10-24",2.9171,2.9617,2.9171,2.9171,1350.0],["1983-10-25",2.9171,2.9839,2.9171,2.9171,20250.0],["1983-10-26",2.9171,2.9839,2.9171,2.9171,5400.0],["1983-10-27",2.9171,2.9839,2.9171,2.9171,33750.0],["1983-10-28",2.9171,2.9839,2.9171,2.9171,49950.0],["1983-10-31",2.9171,2.9839,2.9171,2.9171,16200.0],["1983-11-01",2.9171,2.9617,2.9171,2.9171,129600.0],["1983-11-02",2.9171,2.9617,2.9171,2.9171,11475.0],["1983-11-03",2.9171,2.9617,2.9171,2.9171,54675.0],["1983-11-04",2.9171,2.9617,2.9171,2.9171,125550.0],["1983-11-07",2.9171,2.9617,2.9171,2.9171,31725.0],["1983-11-08",2.9171,2.9617,2.9171,2.9171,675.0],["1983-11-09",2.9171,2.9617,2.9171,2.9171,2700.0],["1983-11-10",2.9171,2.9171,2.9171,2.9171,0.0],["1983-11-11",2.9171,2.9839,2.9171,2.9171,27000.0],["1983-11-14",3.073,3.1398,3.073,3.073,25650.0],["1983-11-15",3.073,3.1175,3.073,3.073,70875.0],["1983-11-16",3.073,3.1175,3.073,3.073,1350.0],["1983-11-17",3.073,3.1175,3.073,3.073,13500.0],["1983-11-18",3.073,3.1175,3.073,3.073,7425.0],["1983-11-21",3.073,3.1175,3.073,3.073,7425.0],["1983-11-22",3.073,3.1175,3.073,3.073,25650.0],["1983-11-23",3.073,3.0953,3.0285,3.0285,67500.0],["1983-11-25",3.0285,3.0953,3.0285,3.0285,675.0],["1983-11-28",3.0285,3.0507,2.9839,2.9839,41175.0],["1983-11-29",3.0062,3.073,3.0062,3.0062,67500.0],["1983-11-30",3.0062,3.073,3.0062,3.0062,4050.0],["1983-12-01",3.0285,3.073,3.0285,3.0285,17550.0],["1983-12-02",3.0285,3.073,3.0285,3.0285,1350.0],["1983-12-05",3.0285,3.073,3.0285,3.0285,10800.0],["1983-12-06",3.0507,3.1175,3.0507,3.0507,675.0],["1983-12-07",3.073,3.1175,3.073,3.073,155250.0],["1983-12-08",3.073,3.1175,3.0507,3.0507,8775.0],["1983-12-09",3.0507,3.1175,3.0507,3.0507,1350.0],["1983-12-12",3.073,3.1175,3.073,3.073,29025.0],["1983-12-13",3.073,3.1175,3.073,3.073,22275.0],["1983-12-14",3.073,3.1398,3.073,3.073,20250.0],["1983-12-15",3.073,3.1175,3.073,3.073,27000.0],["1983-12-16",3.073,3.1175,3.073,3.073,20925.0],["1983-12-19",3.073,3.1175,3.073,3.073,33750.0],["1983-12-20",3.073,3.1175,3.073,3.073,43200.0],["1983-12-21",3.1175,3.2066,3.1175,3.1175,92475.0],["1983-12-22",3.1843,3.2289,3.1843,3.1843,85725.0],["1983-12-23",3.1843,3.2289,3.1843,3.1843,3375.0],["1983-12-27",3.1843,3.2289,3.1843,3.1843,675.0],["1983-12-28",3.1843,3.2289,3.1843,3.1843,36450.0],["1983-12-29",3.1843,3.2289,3.1843,3.1843,10125.0],["1983-12-30",3.1843,3.2289,3.1843,3.1843,5400.0],["1984-01-03",3.1843,3.2289,3.1621,3.1621,14175.0],["1984-01-04",3.1621,3.2289,3.1621,3.1621,4725.0],["1984-01-05",3.1843,3.2289,3.1843,3.1843,20250.0],["1984-01-06",3.1843,3.24,3.1843,3.1843,7425.0],["1984-01-09",3.2066,3.2734,3.2066,3.2066,10800.0],["1984-01-10",3.2066,3.2734,3.2066,3.2066,14850.0],["1984-01-11",3.2066,3.2734,3.2066,3.2066,675.0],["1984-01-12",3.2289,3.2957,3.2289,3.2289,8100.0],["1984-01-13",3.2511,3.2957,3.2511,3.2511,251775.0],["1984-01-16",3.2511,3.3179,3.2511,3.2511,119475.0],["1984-01-17",3.2511,3.2734,3.2066,3.2066,135000.0],["1984-01-18",3.2066,3.2289,3.1843,3.1843,84375.0],["1984-01-19",3.1843,3.2289,3.1843,3.1843,105975.0],["1984-01-20",3.1843,3.2066,3.1398,3.1398,24975.0],["1984-01-23",2.9839,2.9839,2.9171,2.9171,45900.0],["1984-01-24",2.9171,2.9839,2.9171,2.9171,8100.0],["1984-01-25",2.9171,2.9839,2.9171,2.9171,11475.0],["1984-01-26",2.9171,2.9839,2.9171,2.9171,22950.0],["1984-01-27",2.9171,2.9617,2.8949,2.8949,6750.0],["1984-01-30",2.8949,2.9394,2.8949,2.8949,4050.0],["1984-01-31",2.9171,2.9617,2.9171,2.9171,29700.0],["1984-02-01",2.9171,2.9839,2.9171,2.9171,51300.0],["1984-02-02",2.9394,2.9839,2.9394,2.9394,13500.0],["1984-02-03",2.9171,2.9171,2.8503,2.8503,29025.0],["1984-02-06",2.739,2.739,2.6944,2.6944,33075.0],["1984-02-07",2.6944,2.739,2.6944,2.6944,24975.0],["1984-02-08",2.7167,2.7612,2.7167,2.7167,452925.0],["1984-02-09",2.6722,2.6722,2.6276,2.6276,70200.0],["1984-02-10",2.6276,2.6722,2.6276,2.6276,33750.0],["1984-02-13",2.6499,2.7167,2.6499,2.6499,14850.0],["1984-02-14",2.6499,2.7167,2.6499,2.6499,43875.0],["1984-02-15",2.6499,2.7167,2.6499,2.6499,3375.0],["1984-02-16",2.7056,2.7056,2.6388,2.6388,7200.0],["1984-02-17",2.6388,2.7056,2.6388,2.6388,21150.0],["1984-02-21",2.6388,2.7056,2.6388,2.6388,12150.0],["1984-02-22",2.6388,2.7056,2.6388,2.6388,9900.0],["1984-02-23",2.6388,2.7056,2.6054,2.6054,18450.0],["1984-02-24",2.6054,2.6722,2.6054,2.6054,3600.0],["1984-02-27",2.6054,2.7056,2.6054,2.6054,24300.0],["1984-02-28",2.6054,2.7056,2.6054,2.6054,11250.0],["1984-02-29",2.6054,2.7056,2.6054,2.6054,14400.0],["1984-03-01",2.6388,2.7056,2.6388,2.6388,12150.0],["1984-03-02",2.8058,2.9394,2.8058,2.8058,25650.0],["1984-03-05",2.8392,2.9394,2.8392,2.8392,9900.0],["1984-03-06",2.8392,2.8392,2.7724,2.7724,28350.0],["1984-03-07",2.7056,2.7056,2.6388,2.6388,76950.0],["1984-03-08",2.6388,2.7056,2.6388,2.6388,30150.0],["1984-03-09",2.6388,2.7056,2.6388,2.6388,24750.0],["1984-03-12",2.6388,2.7056,2.6388,2.6388,900.0],["1984-03-13",2.6722,2.7056,2.6722,2.6722,32400.0],["1984-03-14",2.6722,2.7056,2.6388,2.6388,46350.0],["1984-03-15",2.6722,2.7056,2.6722,2.6722,8550.0],["1984-03-16",2.6722,2.7056,2.6388,2.6388,81900.0],["1984-03-19",2.6388,2.7056,2.6388,2.6388,2250.0],["1984-03-20",2.6388,2.6722,2.6054,2.6054,6750.0],["1984-03-21",2.6054,2.6722,2.572,2.572,215550.0],["1984-03-22",2.572,2.6388,2.572,2.572,450.0],["1984-03-23",2.572,2.6054,2.5052,2.5052,12150.0],["1984-03-26",2.5052,2.5386,2.5052,2.5052,18900.0],["1984-03-27",2.5052,2.5386,2.5052,2.5052,7200.0],["1984-03-28",2.5052,2.5386,2.5052,2.5052,50400.0],["1984-03-29",2.5386,2.6054,2.5386,2.5386,5850.0],["1984-03-30",2.5386,2.572,2.5386,2.5386,3600.0],["1984-04-02",2.5386,2.572,2.5386,2.5386,900.0],["1984-04-03",2.5386,2.572,2.5386,2.5386,53100.0],["1984-04-04",2.6388,2.7056,2.6388,2.6388,31050.0],["1984-04-05",2.6388,2.7056,2.6388,2.6388,14400.0],["1984-04-06",2.6388,2.6388,2.6054,2.6054,35100.0],["1984-04-09",2.6054,2.6388,2.572,2.572,48600.0],["1984-04-10",2.572,2.6388,2.5386,2.5386,11250.0],["1984-04-11",2.5386,2.6054,2.5386,2.5386,18000.0],["1984-04-12",2.5386,2.5386,2.5386,2.5386,0.0],["1984-04-13",2.572,2.6054,2.572,2.572,4500.0],["1984-04-16",2.572,2.6054,2.5386,2.5386,14400.0],["1984-04-17",2.5386,2.572,2.5386,2.5386,11700.0],["1984-04-18",2.5386,2.572,2.5386,2.5386,16650.0],["1984-04-19",2.5386,2.5386,2.5386,2.5386,0.0],["1984-04-23",2.5386,2.572,2.5386,2.5386,15750.0],["1984-04-24",2.5386,2.572,2.5386,2.5386,6750.0],["1984-04-25",2.572,2.6722,2.572,2.572,33300.0],["1984-04-26",2.572,2.572,2.5052,2.5052,48600.0],["1984-04-27",2.5052,2.6054,2.5052,2.5052,22050.0],["1984-04-30",2.5052,2.6054,2.5052,2.5052,14400.0],["1984-05-01",2.572,2.6388,2.572,2.572,31050.0],["1984-05-02",2.572,2.6388,2.572,2.572,4500.0],["1984-05-03",2.6054,2.6722,2.6054,2.6054,46350.0],["1984-05-04",2.6054,2.6722,2.6054,2.6054,24750.0],["1984-05-07",2.6722,2.7056,2.6722,2.6722,94050.0],["1984-05-08",2.6722,2.7056,2.6722,2.6722,13950.0],["1984-05-09",2.6722,2.8058,2.6722,2.6722,108000.0],["1984-05-10",2.7056,2.8058,2.7056,2.7056,117000.0],["1984-05-11",2.7056,2.8058,2.7056,2.7056,53100.0],["1984-05-14",2.7724,2.8392,2.7724,2.7724,29700.0],["1984-05-15",2.7724,2.8392,2.7724,2.7724,21150.0],["1984-05-16",2.7724,2.8392,2.7724,2.7724,450.0],["1984-05-17",2.7724,2.8392,2.739,2.739,12600.0],["1984-05-18",2.739,2.8392,2.739,2.739,4950.0],["1984-05-21",2.739,2.8392,2.739,2.739,7200.0],["1984-05-22",2.7056,2.7056,2.6388,2.6388,50400.0],["1984-05-23",2.6388,2.6388,2.6388,2.6388,0.0],["1984-05-24",2.6388,2.6388,2.5386,2.5386,6750.0],["1984-05-25",2.5386,2.6388,2.5386,2.5386,9900.0],["1984-05-29",2.5386,2.6054,2.5052,2.5052,39150.0],["1984-05-30",2.5052,2.572,2.5052,2.5052,7200.0],["1984-05-31",2.5052,2.6054,2.5052,2.5052,13050.0],["1984-06-01",2.5052,2.572,2.5052,2.5052,14850.0],["1984-06-04",2.5386,2.6054,2.5386,2.5386,155700.0],["1984-06-05",2.572,2.6054,2.572,2.572,23400.0],["1984-06-06",2.572,2.6054,2.572,2.572,3150.0],["1984-06-07",2.572,2.6054,2.5386,2.5386,82350.0],["1984-06-08",2.5386,2.6054,2.5386,2.5386,290250.0],["1984-06-11",2.5386,2.6388,2.5386,2.5386,13050.0],["1984-06-12",2.5386,2.6388,2.5386,2.5386,5850.0],["1984-06-13",2.5386,2.6054,2.5386,2.5386,10350.0],["1984-06-14",2.5386,2.572,2.5052,2.5052,22500.0],["1984-06-15",2.5386,2.572,2.5386,2.5386,9450.0],["1984-06-18",2.5386,2.572,2.5386,2.5386,15300.0],["1984-06-19",2.5386,2.6054,2.5386,2.5386,12150.0],["1984-06-20",2.5386,2.6054,2.5052,2.5052,73350.0],["1984-06-21",2.5052,2.6054,2.5052,2.5052,9900.0],["1984-06-22",2.572,2.6054,2.572,2.572,204300.0],["1984-06-25",2.6388,2.739,2.6388,2.6388,134550.0],["1984-06-26",2.6388,2.739,2.6388,2.6388,139950.0],["1984-06-27",2.6388,2.739,2.6388,2.6388,10800.0],["1984-06-28",2.6722,2.7724,2.6722,2.6722,70200.0],["1984-06-29",2.6722,2.7724,2.6722,2.6722,49050.0],["1984-07-02",2.6722,2.7724,2.6722,2.6722,13050.0],["1984-07-03",2.6722,2.7724,2.6722,2.6722,24300.0],["1984-07-05",2.6722,2.7724,2.6722,2.6722,61200.0],["1984-07-06",2.6722,2.7724,2.6722,2.6722,32400.0],["1984-07-09",2.6722,2.7056,2.6388,2.6388,35100.0],["1984-07-10",2.6388,2.6722,2.6054,2.6054,80550.0],["1984-07-11",2.6054,2.7056,2.6054,2.7056,188550.0],["1984-07-12",2.6388,2.6388,2.6388,2.6388,9000.0],["1984-07-13",2.6388,2.6722,2.6388,2.6722,16200.0],["1984-07-16",2.6722,2.6722,2.6388,2.6722,12600.0],["1984-07-17",2.6722,2.6722,2.6388,2.6388,23850.0],["1984-07-18",2.6388,2.6722,2.6388,2.6388,124650.0],["1984-07-19",2.6388,2.6722,2.6054,2.6388,12150.0],["1984-07-20",2.6388,2.6388,2.6388,2.6388,4950.0],["1984-07-23",2.6388,2.6722,2.6054,2.6388,56700.0],["1984-07-24",2.6722,2.7056,2.6722,2.7056,46350.0],["1984-07-25",2.7056,2.7056,2.6388,2.6388,4500.0],["1984-07-26",2.6388,2.6388,2.6388,2.6388,4500.0],["1984-07-27",2.6388,2.6889,2.6388,2.6889,49500.0],["1984-07-30",2.6889,2.7056,2.6889,2.7056,36000.0],["1984-07-31",2.7056,2.7056,2.6388,2.7056,5400.0],["1984-08-01",2.7056,2.7056,2.6722,2.6722,48150.0],["1984-08-02",2.6722,2.7724,2.6722,2.7056,191700.0],["1984-08-03",2.739,2.8058,2.739,2.8058,85050.0],["1984-08-06",2.8058,2.9394,2.8058,2.9394,174600.0],["1984-08-07",2.9394,2.9394,2.8726,2.906,22050.0],["1984-08-08",2.906,2.9394,2.906,2.9394,59850.0],["1984-08-09",2.9394,2.9728,2.906,2.9728,77850.0],["1984-08-10",2.9728,3.0062,2.9394,2.9394,186750.0],["1984-08-13",2.9394,2.9728,2.9394,2.9394,17550.0],["1984-08-14",2.9728,3.0396,2.9728,3.0396,45000.0],["1984-08-15",3.0396,3.0396,2.9728,2.9728,108000.0],["1984-08-16",2.9728,3.0396,2.9728,3.0229,205200.0],["1984-08-17",3.0229,3.1732,3.0062,3.1398,100800.0],["1984-08-20",3.1398,3.1732,3.1064,3.1064,42300.0],["1984-08-21",3.1064,3.1565,3.0897,3.1565,77400.0],["1984-08-22",3.1565,3.2066,3.1064,3.2066,120150.0],["1984-08-23",3.2066,3.2066,3.1398,3.1398,165150.0],["1984-08-24",3.1398,3.1732,3.1398,3.1732,359550.0],["1984-08-27",3.1732,3.1732,3.073,3.1732,15300.0],["1984-08-28",3.1398,3.1398,3.073,3.0897,201600.0],["1984-08-29",3.0897,3.1732,3.073,3.1732,126000.0],["1984-08-30",3.1732,3.1732,3.073,3.073,13500.0],["1984-08-31",3.1064,3.24,3.1064,3.24,2700.0],["1984-09-04",3.0897,3.0897,3.0062,3.0062,3150.0],["1984-09-05",3.0062,3.073,2.9728,3.0563,524250.0],["1984-09-06",3.0563,3.1398,3.0062,3.1398,34650.0],["1984-09-07",3.1398,3.2066,3.1398,3.1398,162900.0],["1984-09-10",3.1398,3.2066,3.1398,3.2066,21150.0],["1984-09-11",3.2066,3.2066,3.1064,3.1398,14400.0],["1984-09-12",3.1398,3.1398,3.1398,3.1398,11700.0],["1984-09-13",3.1398,3.1732,3.1398,3.1398,48150.0],["1984-09-14",3.1398,3.1732,3.073,3.073,27450.0],["1984-09-17",3.1732,3.1732,3.1732,3.1732,15750.0],["1984-09-18",3.1732,3.1732,3.073,3.1398,26550.0],["1984-09-19",3.1398,3.1398,3.073,3.073,4500.0],["1984-09-20",3.073,3.1064,3.073,3.1064,16650.0],["1984-09-21",3.1064,3.1064,3.0396,3.0396,61650.0],["1984-09-24",3.0396,3.073,3.0062,3.0062,4050.0],["1984-09-25",3.0062,3.0396,2.9728,3.0396,6300.0],["1984-09-26",3.0062,3.0062,2.9728,2.9728,34650.0],["1984-09-27",2.9728,3.1064,2.9728,3.1064,42300.0],["1984-09-28",3.1064,3.1064,3.0062,3.0062,6750.0],["1984-10-01",3.0062,3.073,3.0062,3.073,147150.0],["1984-10-02",3.0396,3.0396,3.0062,3.0062,31050.0],["1984-10-03",3.0062,3.0062,2.9728,2.9728,23850.0],["1984-10-04",2.9394,2.9394,2.9394,2.9394,450.0],["1984-10-05",2.9394,3.0062,2.9394,2.9394,7200.0],["1984-10-08",2.9394,3.0062,2.9394,3.0062,35100.0],["1984-10-09",3.0062,3.0062,2.9394,2.9394,16200.0],["1984-10-10",2.9394,3.0062,2.9394,3.0062,13950.0],["1984-10-11",3.0062,3.0062,2.9394,3.0062,32400.0],["1984-10-12",3.0062,3.0062,2.9394,2.9394,13950.0],["1984-10-15",2.9394,3.0062,2.9394,3.0062,13050.0],["1984-10-16",3.0062,3.0062,2.906,2.906,8550.0],["1984-10-17",2.9394,2.9728,2.9394,2.9728,6750.0],["1984-10-18",2.9728,3.0062,2.9728,3.0062,4500.0],["1984-10-19",3.0062,3.0396,2.9728,3.0062,115200.0],["1984-10-22",3.0062,3.1064,2.9728,3.1064,22500.0],["1984-10-23",3.1064,3.1398,3.073,3.1398,13500.0],["1984-10-24",3.1398,3.1732,3.1064,3.1064,33750.0],["1984-10-25",3.1064,3.1398,3.073,3.0897,106650.0],["1984-10-26",3.0897,3.1064,3.073,3.073,128250.0],["1984-10-29",3.073,3.1398,3.073,3.1398,49050.0],["1984-10-30",3.073,3.073,3.0396,3.073,31500.0],["1984-10-31",3.073,3.1398,3.073,3.073,54000.0],["1984-11-01",3.073,3.1398,3.073,3.1398,7650.0],["1984-11-02",3.1398,3.3068,3.1398,3.2066,118350.0],["1984-11-05",3.2066,3.3402,3.2066,3.2734,313650.0],["1984-11-06",3.2734,3.3402,3.24,3.2734,27900.0],["1984-11-07",3.2734,3.3402,3.2734,3.3068,118350.0],["1984-11-08",3.3068,3.3402,3.3068,3.3068,31050.0],["1984-11-09",3.3068,3.3736,3.3068,3.3736,85500.0],["1984-11-12",3.3736,3.3736,3.3068,3.3736,64350.0],["1984-11-13",3.3736,3.3736,3.3068,3.3068,53100.0],["1984-11-14",3.3068,3.3736,3.3068,3.3068,462150.0],["1984-11-15",3.3068,3.3068,3.3068,3.3068,2700.0],["1984-11-16",3.3068,3.3736,3.2901,3.3402,487350.0],["1984-11-19",3.3402,3.3402,3.2734,3.3402,27450.0],["1984-11-20",3.3402,3.3402,3.2734,3.2734,35550.0],["1984-11-21",3.2734,3.3402,3.2734,3.3068,42750.0],["1984-11-23",3.3068,3.3068,3.2734,3.3068,16200.0],["1984-11-26",3.3068,3.3402,3.2734,3.2734,113850.0],["1984-11-27",3.2734,3.3736,3.2734,3.2734,3600.0],["1984-11-28",3.2734,3.3736,3.2734,3.3068,472950.0],["1984-11-29",3.3068,3.3068,3.2734,3.3068,85050.0],["1984-11-30",3.3068,3.3068,3.2734,3.3068,484200.0],["1984-12-03",3.2734,3.2734,3.2734,3.2734,14400.0],["1984-12-04",3.2734,3.3068,3.2734,3.3068,54450.0],["1984-12-05",3.3068,3.3068,3.2734,3.2734,166500.0],["1984-12-06",3.2734,3.2901,3.24,3.24,149850.0],["1984-12-07",3.3068,3.3068,3.3068,3.3068,450.0],["1984-12-10",3.3068,3.3068,3.2734,3.2734,97650.0],["1984-12-11",3.2734,3.3068,3.24,3.3068,1616400.0],["1984-12-12",3.3068,3.3068,3.2066,3.3068,37800.0],["1984-12-13",3.24,3.24,3.1064,3.1064,64350.0],["1984-12-14",3.1064,3.1732,3.1064,3.1732,25200.0],["1984-12-17",3.1732,3.2066,3.1398,3.1398,14400.0],["1984-12-18",3.1398,3.2066,3.1398,3.2066,9900.0],["1984-12-19",3.2066,3.2734,3.2066,3.2066,154350.0],["1984-12-20",3.2066,3.2066,3.1732,3.1732,5850.0],["1984-12-21",3.2066,3.24,3.2066,3.24,24300.0],["1984-12-24",3.24,3.24,3.1732,3.24,13050.0],["1984-12-26",3.24,3.24,3.24,3.24,450.0],["1984-12-27",3.24,3.24,3.1732,3.1732,47700.0],["1984-12-28",3.1732,3.24,3.1732,3.2066,1017450.0],["1984-12-31",3.2066,3.3068,3.2066,3.3068,18900.0],["1985-01-02",3.3068,3.3068,3.2066,3.2734,30150.0],["1985-01-03",3.2734,3.2734,3.2066,3.24,15750.0],["1985-01-04",3.24,3.24,3.24,3.24,6750.0],["1985-01-07",3.24,3.3068,3.24,3.24,14850.0],["1985-01-08",3.24,3.3402,3.24,3.3402,45450.0],["1985-01-09",3.3402,3.3402,3.2734,3.2734,15300.0],["1985-01-10",3.2734,3.3402,3.2734,3.2734,19350.0],["1985-01-11",3.2734,3.4404,3.2734,3.4404,45900.0],["1985-01-14",3.4404,3.5072,3.3402,3.5072,217350.0],["1985-01-15",3.5072,3.5406,3.4738,3.5406,91350.0],["1985-01-16",3.5406,3.5406,3.4404,3.5072,58950.0],["1985-01-17",3.5072,3.5072,3.4404,3.4404,81450.0],["1985-01-18",3.4404,3.5072,3.4404,3.5072,198900.0],["1985-01-21",3.5072,3.6742,3.5072,3.6742,172350.0],["1985-01-22",3.6742,3.6742,3.6074,3.6742,338850.0],["1985-01-23",3.6742,3.6742,3.6074,3.6074,95400.0],["1985-01-24",3.6074,3.6742,3.6074,3.6742,38700.0],["1985-01-25",3.6742,3.6742,3.6074,3.6742,54000.0],["1985-01-28",3.6742,3.6742,3.6074,3.6408,74250.0],["1985-01-29",3.6408,3.7076,3.6408,3.7076,55350.0],["1985-01-30",3.7076,3.741,3.6742,3.6742,70200.0],["1985-01-31",3.6742,3.7076,3.6742,3.6742,17100.0],["1985-02-01",3.6742,3.7076,3.6408,3.7076,11250.0],["1985-02-04",3.7076,3.7076,3.6408,3.6742,172800.0],["1985-02-05",3.6742,3.7076,3.6742,3.6742,82800.0],["1985-02-06",3.6742,3.7076,3.6742,3.7076,188550.0],["1985-02-07",3.7076,3.7744,3.6742,3.7744,216900.0],["1985-02-08",3.741,3.741,3.7076,3.741,81000.0],["1985-02-11",3.741,3.741,3.7076,3.7076,29700.0],["1985-02-12",3.7076,3.741,3.7076,3.741,13050.0],["1985-02-13",3.741,3.7744,3.7076,3.7243,63000.0],["1985-02-14",3.7243,3.741,3.7076,3.741,20250.0],["1985-02-15",3.741,3.741,3.7076,3.741,62550.0],["1985-02-19",3.741,3.741,3.7076,3.741,23400.0],["1985-02-20",3.741,3.741,3.7076,3.741,103050.0],["1985-02-21",3.741,3.9415,3.7076,3.9415,287550.0],["1985-02-22",3.9415,3.9415,3.8078,3.8747,71100.0],["1985-02-25",3.8747,3.8747,3.7744,3.8078,29250.0],["1985-02-26",3.8078,3.9081,3.8078,3.8747,87750.0],["1985-02-27",3.8747,3.9081,3.8413,3.9081,25650.0],["1985-02-28",3.9081,3.9749,3.8747,3.9749,73800.0],["1985-03-01",3.9749,3.9749,3.8747,3.9749,20700.0],["1985-03-04",3.9749,4.0083,3.9415,4.0083,51750.0],["1985-03-05",4.0083,4.2755,4.0083,4.2421,66150.0],["1985-03-06",4.2421,4.2421,4.1419,4.2087,54450.0],["1985-03-07",4.1753,4.1753,4.0083,4.0083,92250.0],["1985-03-08",4.0083,4.0751,3.9749,4.0083,25650.0],["1985-03-11",4.0083,4.0417,3.9749,3.9749,75150.0],["1985-03-12",3.9749,4.0417,3.9749,4.0083,30150.0],["1985-03-13",4.0083,4.0083,3.8412,3.9415,47250.0],["1985-03-14",3.9415,3.9415,3.8413,3.9081,45900.0],["1985-03-15",3.9081,3.9081,3.8747,3.8747,21600.0],["1985-03-18",3.8747,3.9749,3.8747,3.8747,14850.0],["1985-03-19",3.8747,3.9749,3.8747,3.9081,22500.0],["1985-03-20",3.9081,3.9749,3.9081,3.9081,175950.0],["1985-03-21",3.9081,3.9749,3.9081,3.9749,49050.0],["1985-03-22",3.9749,3.9749,3.9081,3.9081,1800.0],["1985-03-25",3.9081,3.9415,3.8412,3.8412,24300.0],["1985-03-26",3.8412,3.9081,3.8412,3.8412,19350.0],["1985-03-27",3.858,3.9081,3.858,3.9081,258750.0],["1985-03-28",3.9081,3.9081,3.8747,3.9081,4950.0],["1985-03-29",3.9081,3.9081,3.8413,3.9081,5400.0],["1985-04-01",3.9081,3.9081,3.8413,3.9081,10350.0],["1985-04-02",3.9081,3.9081,3.8412,3.8412,1350.0],["1985-04-03",3.8413,3.9081,3.8413,3.9081,25650.0],["1985-04-04",3.9081,3.9081,3.8413,3.8747,34200.0],["1985-04-08",3.8747,3.8747,3.741,3.741,102150.0],["1985-04-09",3.741,3.7744,3.741,3.741,29700.0],["1985-04-10",3.741,3.7744,3.6909,3.741,58500.0],["1985-04-11",3.741,3.741,3.6742,3.6742,31500.0],["1985-04-12",3.6742,3.741,3.6742,3.7076,36000.0],["1985-04-15",3.7076,3.741,3.7076,3.7076,20250.0],["1985-04-16",3.7076,3.741,3.7076,3.7076,9900.0],["1985-04-17",3.7076,3.7744,3.7076,3.7744,89550.0],["1985-04-18",3.7744,3.8078,3.741,3.741,63000.0],["1985-04-19",3.741,3.8078,3.741,3.7744,27450.0],["1985-04-22",3.7744,3.9081,3.7744,3.9081,68400.0],["1985-04-23",3.9081,3.9749,3.8412,3.9415,24750.0],["1985-04-24",3.9749,4.0417,3.9749,4.0417,20700.0],["1985-04-25",4.0417,4.0417,3.9749,4.0417,10350.0],["1985-04-26",4.0417,4.0751,3.9749,3.9749,86850.0],["1985-04-29",3.9749,4.0083,3.741,3.8078,95400.0],["1985-04-30",3.7744,3.7744,3.6074,3.6408,102150.0],["1985-05-01",3.6408,3.6742,3.6074,3.6742,180450.0],["1985-05-02",3.6742,3.6742,3.574,3.6408,405450.0],["1985-05-03",3.6408,3.6408,3.574,3.6074,252900.0],["1985-05-06",3.6074,3.6074,3.574,3.574,274050.0],["1985-05-07",3.574,3.6074,3.574,3.574,77400.0],["1985-05-08",3.574,3.574,3.574,3.574,900.0],["1985-05-09",3.574,3.6408,3.574,3.6408,56250.0],["1985-05-10",3.6408,3.7076,3.6074,3.7076,58050.0],["1985-05-13",3.7076,3.7076,3.6408,3.7076,62100.0],["1985-05-14",3.7076,3.741,3.7076,3.7076,104850.0],["1985-05-15",3.7076,3.741,3.6742,3.6742,23400.0],["1985-05-16",3.6742,3.741,3.6742,3.741,65700.0],["1985-05-17",3.741,3.741,3.6742,3.741,16200.0],["1985-05-20",3.741,3.7744,3.6742,3.741,179100.0],["1985-05-21",3.741,3.7744,3.741,3.741,27000.0],["1985-05-22",3.741,3.7744,3.6742,3.7076,23850.0],["1985-05-23",3.7076,3.741,3.6408,3.6408,12150.0],["1985-05-24",3.6408,3.741,3.6408,3.741,12600.0],["1985-05-28",3.741,3.741,3.6408,3.741,5400.0],["1985-05-29",3.7076,3.7076,3.6408,3.6742,973350.0],["1985-05-30",3.6575,3.6575,3.6408,3.6575,32400.0],["1985-05-31",3.6575,3.7076,3.6408,3.7076,162900.0],["1985-06-03",3.6742,3.6742,3.6074,3.6408,31950.0],["1985-06-04",3.6408,3.6742,3.574,3.574,7650.0],["1985-06-05",3.574,3.6742,3.574,3.6408,20700.0],["1985-06-06",3.6408,3.6742,3.6074,3.6742,19800.0],["1985-06-07",3.6742,3.6742,3.6074,3.6074,8550.0],["1985-06-10",3.6074,3.6742,3.6074,3.6074,3600.0],["1985-06-11",3.6074,3.6742,3.6074,3.6742,43200.0],["1985-06-12",3.6742,3.6742,3.6408,3.6408,2700.0],["1985-06-13",3.6408,3.6742,3.6074,3.6742,22950.0],["1985-06-14",3.6742,3.6742,3.6742,3.6742,1350.0],["1985-06-17",3.6742,3.6742,3.6074,3.6742,173250.0],["1985-06-18",3.6742,3.6742,3.6074,3.6408,13050.0],["1985-06-19",3.6408,3.6742,3.6074,3.6742,381150.0],["1985-06-20",3.6742,3.7076,3.6408,3.7076,88650.0],["1985-06-21",3.7076,3.7076,3.6408,3.6408,251100.0],["1985-06-24",3.6408,3.8078,3.6074,3.8078,83250.0],["1985-06-25",3.8078,3.8413,3.741,3.7744,13050.0],["1985-06-26",3.8078,3.8412,3.8078,3.8412,58050.0],["1985-06-27",3.8412,3.8412,3.7744,3.8078,71550.0],["1985-06-28",3.8078,3.8412,3.7744,3.8245,21150.0],["1985-07-01",3.8245,3.8412,3.7744,3.8412,10800.0],["1985-07-02",3.8412,3.8747,3.8078,3.8412,41850.0],["1985-07-03",3.8412,3.9749,3.8412,3.9582,184500.0],["1985-07-05",3.9582,3.9749,3.9081,3.9248,44100.0],["1985-07-08",3.9248,3.9749,3.9081,3.9582,10350.0],["1985-07-09",3.9582,3.9749,3.9081,3.9582,31950.0],["1985-07-10",3.9582,3.9749,3.9081,3.9415,235350.0],["1985-07-11",3.9415,4.0417,3.9415,4.025,61200.0],["1985-07-12",4.025,4.0417,4.025,4.0417,10800.0],["1985-07-15",4.0417,4.0417,3.9415,4.0417,39150.0],["1985-07-16",4.0417,4.0417,3.9415,3.9916,52650.0],["1985-07-17",3.9916,4.0083,3.9415,4.0083,13050.0],["1985-07-18",4.0083,4.0083,3.9415,4.0083,14850.0],["1985-07-19",4.0083,4.1085,3.9749,4.1085,59400.0],["1985-07-22",4.1085,4.1085,4.0083,4.0083,8550.0],["1985-07-23",4.0083,4.1419,4.0083,4.0751,27900.0],["1985-07-24",4.0751,4.1419,4.0417,4.1085,197100.0],["1985-07-25",4.1085,4.1419,3.9415,3.9415,57600.0],["1985-07-26",3.9415,4.0083,3.9415,4.0083,15300.0],["1985-07-29",4.0083,4.0083,3.8412,3.8412,46350.0],["1985-07-30",3.8413,3.9081,3.8413,3.8747,150750.0],["1985-07-31",3.8747,3.9081,3.8413,3.9081,10800.0],["1985-08-01",3.9081,3.9081,3.8747,3.9081,11250.0],["1985-08-02",3.9415,4.0083,3.9415,3.9415,80100.0],["1985-08-05",3.9415,4.0083,3.9415,3.9415,17550.0],["1985-08-06",3.9415,3.9415,3.8412,3.8412,21150.0],["1985-08-07",3.8413,3.9081,3.8413,3.8747,509400.0],["1985-08-08",3.8747,3.9081,3.8413,3.8747,13050.0],["1985-08-09",3.8747,3.8747,3.8747,3.8747,6750.0],["1985-08-12",3.8747,3.9081,3.8747,3.8914,15750.0],["1985-08-13",3.8914,3.9081,3.8747,3.8747,9000.0],["1985-08-14",3.8747,3.8747,3.8747,3.8747,7200.0],["1985-08-15",3.8747,3.8747,3.8747,3.8747,13500.0],["1985-08-16",3.8747,3.8747,3.8412,3.8412,25650.0],["1985-08-19",3.8413,3.9081,3.8413,3.9081,107100.0],["1985-08-20",3.8747,3.8747,3.8413,3.8747,12600.0],["1985-08-21",3.8747,3.9081,3.8747,3.9081,27000.0],["1985-08-22",3.9081,3.9081,3.858,3.8914,102600.0],["1985-08-23",3.8914,3.9081,3.8747,3.8747,195300.0],["1985-08-26",3.8747,3.9081,3.8747,3.9081,900.0],["1985-08-27",3.9081,3.9081,3.8747,3.9081,136800.0],["1985-08-28",3.9081,3.9081,3.8747,3.9081,93600.0],["1985-08-29",3.8747,3.8747,3.8747,3.8747,2250.0],["1985-08-30",3.8747,3.8747,3.8747,3.8747,900.0],["1985-09-03",3.8747,3.9081,3.8747,3.8747,12150.0],["1985-09-04",3.8747,3.9415,3.8747,3.9415,27000.0],["1985-09-05",3.9081,3.9081,3.8747,3.8747,45000.0],["1985-09-06",3.8747,3.9415,3.8747,3.8747,11700.0],["1985-09-09",3.8747,3.8747,3.8747,3.8747,900.0],["1985-09-10",3.8747,3.9415,3.8747,3.8747,15300.0],["1985-09-11",3.8747,3.9081,3.8747,3.8747,170100.0],["1985-09-12",3.8747,3.8914,3.8413,3.8747,302850.0],["1985-09-13",3.8412,3.8412,3.8078,3.8078,25200.0],["1985-09-16",3.8078,3.8412,3.8078,3.8078,253800.0],["1985-09-17",3.8078,3.8412,3.8078,3.8078,166950.0],["1985-09-18",3.8078,3.8747,3.8078,3.8747,150750.0],["1985-09-19",3.8747,3.8747,3.8078,3.8747,12600.0],["1985-09-20",3.8747,3.8747,3.8078,3.8078,6300.0],["1985-09-23",3.8078,3.8747,3.8078,3.8078,2250.0],["1985-09-24",3.8078,3.8747,3.8078,3.8078,23400.0],["1985-09-25",3.8078,3.8412,3.8078,3.8078,29250.0],["1985-09-26",3.8078,3.8412,3.8078,3.8412,6750.0],["1985-09-30",3.8412,3.8747,3.8078,3.8078,3600.0],["1985-10-01",3.8078,3.8747,3.8078,3.8747,6750.0],["1985-10-02",3.8078,3.8078,3.8078,3.8078,450.0],["1985-10-03",3.8413,3.9081,3.8413,3.8747,34200.0],["1985-10-04",3.8747,3.9415,3.8747,3.8747,9900.0],["1985-10-07",3.858,3.858,3.8412,3.8412,9450.0],["1985-10-08",3.8412,3.9081,3.8412,3.8412,558900.0],["1985-10-09",3.8412,3.8412,3.8412,3.8412,143100.0],["1985-10-10",3.8412,3.8747,3.8078,3.8078,35100.0],["1985-10-11",3.8078,3.8078,3.8078,3.8078,1350.0],["1985-10-14",3.8078,3.8078,3.8078,3.8078,1800.0],["1985-10-15",3.8078,3.8078,3.8078,3.8078,27450.0],["1985-10-16",3.8078,3.8078,3.8078,3.8078,3150.0],["1985-10-17",3.8078,3.8078,3.8078,3.8078,2700.0],["1985-10-18",3.8078,3.8747,3.8078,3.8747,1800.0],["1985-10-21",3.8747,3.8747,3.8078,3.8747,9000.0],["1985-10-22",3.8747,3.8747,3.8078,3.8078,16650.0],["1985-10-23",3.8078,3.8078,3.8078,3.8078,450.0],["1985-10-24",3.8078,3.8078,3.7744,3.8078,11250.0],["1985-10-25",3.8078,3.8078,3.741,3.741,26550.0],["1985-10-28",3.741,3.8078,3.741,3.741,6300.0],["1985-10-29",3.741,3.7744,3.6408,3.6408,336150.0],["1985-10-30",3.6408,3.6408,3.6074,3.6074,5400.0],["1985-10-31",3.6074,3.6742,3.6074,3.6742,391050.0],["1985-11-01",3.6408,3.6408,3.3736,3.3736,65250.0],["1985-11-04",3.407,3.5072,3.407,3.4404,79200.0],["1985-11-05",3.4404,3.5406,3.4404,3.5406,6750.0],["1985-11-06",3.5406,3.5406,3.4404,3.5406,6300.0],["1985-11-07",3.5406,3.5406,3.4404,3.4404,289350.0],["1985-11-08",3.4404,3.5072,3.4404,3.5072,8550.0],["1985-11-11",3.5072,3.5406,3.4404,3.5406,36900.0],["1985-11-12",3.5406,3.6408,3.4738,3.6408,137700.0],["1985-11-13",3.6408,3.6408,3.5406,3.5406,10800.0],["1985-11-14",3.5406,3.6408,3.5406,3.6408,48150.0],["1985-11-15",3.6408,3.6408,3.5406,3.5406,9000.0],["1985-11-18",3.5406,3.6408,3.5406,3.574,16650.0],["1985-11-19",3.574,3.6408,3.5406,3.5406,81450.0],["1985-11-20",3.5406,3.574,3.5072,3.5406,17550.0],["1985-11-21",3.5406,3.6074,3.5406,3.574,60750.0],["1985-11-22",3.574,3.6408,3.574,3.6074,76950.0],["1985-11-25",3.6074,3.6408,3.6074,3.6241,333000.0],["1985-11-26",3.6241,3.6408,3.574,3.574,113400.0],["1985-11-27",3.574,3.6408,3.574,3.6074,30150.0],["1985-11-29",3.6074,3.6408,3.6074,3.6074,19350.0],["1985-12-02",3.6074,3.6408,3.6074,3.6074,888300.0],["1985-12-03",3.6074,3.6408,3.6074,3.6408,21150.0],["1985-12-04",3.6408,3.6742,3.6074,3.6742,31050.0],["1985-12-05",3.6742,3.6742,3.6074,3.6742,17100.0],["1985-12-06",3.6408,3.6408,3.6408,3.6408,12600.0],["1985-12-09",3.6408,3.741,3.6408,3.741,33300.0],["1985-12-10",3.741,3.741,3.6742,3.6742,19800.0],["1985-12-11",3.6742,3.741,3.6742,3.7076,99900.0],["1985-12-12",3.7076,3.7076,3.6742,3.7076,93150.0],["1985-12-13",3.7076,3.741,3.6742,3.6742,34200.0],["1985-12-16",3.6742,3.7744,3.6742,3.7076,41850.0],["1985-12-17",3.7076,3.7744,3.7076,3.7744,24300.0],["1985-12-18",3.7744,3.7744,3.7076,3.7076,13950.0],["1985-12-19",3.741,3.8747,3.741,3.8747,121500.0],["1985-12-20",3.8747,3.8747,3.7744,3.8747,17100.0],["1985-12-23",3.8747,3.8747,3.8078,3.8747,47250.0],["1985-12-24",3.8747,3.9081,3.8413,3.9081,39150.0],["1985-12-26",3.9081,3.9081,3.8412,3.8412,9000.0],["1985-12-27",3.9081,3.9081,3.9081,3.9081,9450.0],["1985-12-30",3.9081,3.9415,3.8747,3.9415,32850.0],["1985-12-31",3.9415,4.0083,3.9081,3.9749,28350.0],["1986-01-02",3.9749,4.0417,3.9415,3.9415,31050.0],["1986-01-03",3.9415,4.0083,3.9415,4.0083,12600.0],["1986-01-06",3.9415,3.9415,3.9415,3.9415,13050.0],["1986-01-07",3.9415,4.0417,3.9415,4.0417,27000.0],["1986-01-08",4.0417,4.0417,3.9749,4.0083,19800.0],["1986-01-09",4.0083,4.0417,4.0083,4.0417,94500.0],["1986-01-10",4.0417,4.0751,4.0083,4.0751,21600.0],["1986-01-13",4.0751,4.0751,4.0083,4.0417,17550.0],["1986-01-14",4.0417,4.1085,4.0417,4.0417,20700.0],["1986-01-15",4.0751,4.1085,4.0751,4.1085,69750.0],["1986-01-16",4.1085,4.1085,4.0751,4.1085,58500.0],["1986-01-17",4.1085,4.1419,4.0751,4.0751,27000.0],["1986-01-20",4.0751,4.1419,4.0083,4.0083,25200.0],["1986-01-21",4.0083,4.0751,4.0083,4.0083,5850.0],["1986-01-22",4.0083,4.2755,4.0083,4.2087,80100.0],["1986-01-23",4.2087,4.3089,4.0417,4.0584,55350.0],["1986-01-24",4.0417,4.0417,4.0417,4.0417,4500.0],["1986-01-27",4.0417,4.1085,4.0417,4.0417,9900.0],["1986-01-28",4.0417,4.1085,4.0083,4.1085,48600.0],["1986-01-29",4.1085,4.1085,4.0083,4.0751,31950.0],["1986-01-30",4.0751,4.0751,3.9749,4.0751,9900.0],["1986-01-31",4.0083,4.0083,3.8747,3.9081,43200.0],["1986-02-03",3.9081,3.9415,3.8747,3.9415,122400.0],["1986-02-04",3.9415,3.9415,3.8747,3.9415,15300.0],["1986-02-05",3.9415,3.9415,3.8747,3.9415,3150.0],["1986-02-06",3.9415,4.0417,3.9081,4.0417,26100.0],["1986-02-07",4.0417,4.1085,3.9916,4.0083,315450.0],["1986-02-10",4.0417,4.1085,4.0417,4.0417,14850.0],["1986-02-11",4.0417,4.1085,4.0417,4.1085,111150.0],["1986-02-12",4.1085,4.1419,4.0417,4.1419,13500.0],["1986-02-13",4.1419,4.2087,4.1419,4.2087,36000.0],["1986-02-14",4.2087,4.2421,4.1419,4.2421,5400.0],["1986-02-18",4.2421,4.4425,4.1419,4.3757,39600.0],["1986-02-19",4.3757,4.5427,4.3757,4.4425,27900.0],["1986-02-20",4.4425,4.5761,4.4425,4.5093,14850.0],["1986-02-21",4.5093,4.526,4.5093,4.5093,13500.0],["1986-02-24",4.5093,4.5761,4.5093,4.5761,18000.0],["1986-02-25",4.5761,4.6095,4.5093,4.5093,11250.0],["1986-02-26",4.5093,4.5427,4.5093,4.5093,3150.0],["1986-02-27",4.5093,4.6095,4.5093,4.5427,10350.0],["1986-02-28",4.5427,4.6095,4.5427,4.5427,20700.0],["1986-03-03",4.5427,4.6095,4.5427,4.5427,22050.0],["1986-03-04",4.5427,4.6095,4.5427,4.5761,36000.0],["1986-03-05",4.5427,4.5427,4.4759,4.4759,50850.0],["1986-03-06",4.4759,4.5427,4.4759,4.4926,26550.0],["1986-03-07",4.4926,4.5093,4.4759,4.5093,7650.0],["1986-03-10",4.5093,4.5093,4.4759,4.5093,11250.0],["1986-03-11",4.5093,4.5427,4.4759,4.5427,62550.0],["1986-03-12",4.5427,4.6095,4.4759,4.6095,58950.0],["1986-03-13",4.6095,4.6095,4.5761,4.6095,18000.0],["1986-03-14",4.6095,4.6095,4.5761,4.6095,56250.0],["1986-03-17",4.6095,4.6095,4.5761,4.6095,9450.0],["1986-03-18",4.6095,4.6095,4.5761,4.5761,4500.0],["1986-03-19",4.5761,4.6095,4.5761,4.6095,3600.0],["1986-03-20",4.6095,4.6095,4.5761,4.6095,4050.0],["1986-03-21",4.5761,4.5761,4.2421,4.3423,101700.0],["1986-03-24",4.3423,4.4425,4.2755,4.3757,29250.0],["1986-03-25",4.3757,4.4759,4.3757,4.4759,4050.0],["1986-03-26",4.4759,4.5761,4.4759,4.5761,20250.0],["1986-03-27",4.5761,4.6095,4.5427,4.6095,27000.0],["1986-03-31",4.6095,4.6095,4.5093,4.6095,461700.0],["1986-04-01",4.6095,4.6095,4.5093,4.5427,53100.0],["1986-04-02",4.5427,4.5427,4.4759,4.5093,24300.0],["1986-04-03",4.5093,4.5093,4.4759,4.4759,47250.0],["1986-04-04",4.4759,4.5093,4.4759,4.4759,62100.0],["1986-04-07",4.4759,4.5093,4.4759,4.5093,18900.0],["1986-04-08",4.5093,4.5093,4.4759,4.5093,409950.0],["1986-04-09",4.5093,4.5093,4.4759,4.4759,24750.0],["1986-04-10",4.4759,4.5427,4.4759,4.5427,8100.0],["1986-04-11",4.5427,4.5761,4.5093,4.5761,27000.0],["1986-04-14",4.5761,4.5761,4.5093,4.5761,5850.0],["1986-04-15",4.5761,4.6095,4.5427,4.5761,19350.0],["1986-04-16",4.6095,4.8099,4.6095,4.7765,40050.0],["1986-04-17",4.7765,4.8433,4.7765,4.7765,373950.0],["1986-04-18",4.7765,4.8433,4.7765,4.8433,10800.0],["1986-04-21",4.8433,4.8767,4.7765,4.8767,29250.0],["1986-04-22",4.8767,4.9101,4.8433,4.8433,5850.0],["1986-04-23",4.8433,4.9435,4.8433,4.86,7650.0],["1986-04-24",4.86,4.9435,4.8433,4.9435,1800.0],["1986-04-25",4.9435,4.9769,4.8767,4.9435,20250.0],["1986-04-28",5.0103,5.2441,5.0103,5.0103,145800.0],["1986-04-29",5.0103,5.0604,5.0103,5.0604,169650.0],["1986-04-30",5.0437,5.0437,4.9435,4.9435,142650.0],["1986-05-01",4.9435,4.9602,4.6095,4.6429,210600.0],["1986-05-02",4.6429,4.6763,4.6095,4.6095,94950.0],["1986-05-05",4.6095,4.6763,4.5093,4.5093,117900.0],["1986-05-06",4.5093,4.5427,4.4759,4.4759,55350.0],["1986-05-07",4.4759,4.6095,4.4759,4.6095,78750.0],["1986-05-08",4.7598,4.7598,4.6095,4.6596,23100.0],["1986-05-09",4.7348,4.7348,4.7348,4.7348,4500.0],["1986-05-12",4.7348,4.8099,4.7348,4.8099,27900.0],["1986-05-13",4.8099,4.9602,4.7598,4.9602,21300.0],["1986-05-14",4.9602,5.1105,4.9101,5.1105,27300.0],["1986-05-15",5.1105,5.1105,5.0103,5.1105,21600.0],["1986-05-16",5.1105,5.1105,4.9602,4.9602,19200.0],["1986-05-19",4.9602,5.0604,4.9602,5.0103,1200.0],["1986-05-20",5.0103,5.0604,4.9602,4.9602,276900.0],["1986-05-21",4.9602,5.0604,4.9101,4.9602,80700.0],["1986-05-22",4.9602,5.0103,4.9101,4.9101,14700.0],["1986-05-23",4.9602,5.0103,4.9602,5.0103,90600.0],["1986-05-27",5.0103,5.0103,4.9101,4.9101,351300.0],["1986-05-28",4.9101,5.0604,4.9101,4.9602,11400.0],["1986-05-29",5.0103,5.2608,5.0103,5.2608,73200.0],["1986-05-30",5.2608,5.2608,5.1105,5.1606,33000.0],["1986-06-02",5.1606,5.2107,5.1105,5.1105,213000.0],["1986-06-03",5.1105,5.1857,5.1105,5.1105,14100.0],["1986-06-04",5.1105,5.1606,5.0604,5.0855,96000.0],["1986-06-05",5.0855,5.1105,5.0604,5.1105,15000.0],["1986-06-06",5.1105,5.1105,5.0604,5.1105,1500.0],["1986-06-09",5.0604,5.0604,5.0103,5.0604,60600.0],["1986-06-10",5.0604,5.1105,5.0103,5.0103,67200.0],["1986-06-11",5.0103,5.0604,5.0103,5.0103,32100.0],["1986-06-12",5.0103,5.0604,5.0103,5.0103,36900.0],["1986-06-13",5.0103,5.0604,4.8099,4.9101,27300.0],["1986-06-16",4.9101,4.9602,4.8099,4.9101,24900.0],["1986-06-17",4.9352,5.0103,4.9352,4.9602,173700.0],["1986-06-18",4.9602,5.0103,4.86,4.86,21600.0],["1986-06-19",4.86,4.9101,4.86,4.9101,5400.0],["1986-06-20",4.9101,4.9101,4.86,4.9101,123000.0],["1986-06-23",4.9101,4.9101,4.86,4.86,7800.0],["1986-06-24",4.86,4.86,4.86,4.86,8700.0],["1986-06-25",4.86,4.9101,4.86,4.9101,12000.0],["1986-06-26",4.9101,4.9101,4.86,4.86,6300.0],["1986-06-27",4.86,4.9101,4.86,4.9101,46200.0],["1986-06-30",4.9101,4.9101,4.86,4.86,1200.0],["1986-07-01",4.86,4.9101,4.86,4.9101,2700.0],["1986-07-02",4.9101,4.9602,4.86,4.9602,85800.0],["1986-07-03",4.9602,4.9602,4.9101,4.9602,6900.0],["1986-07-07",4.9602,4.9602,4.9101,4.9101,15300.0],["1986-07-08",4.9101,4.9101,4.7097,4.7097,310200.0],["1986-07-09",4.7097,4.7598,4.6596,4.7598,17100.0],["1986-07-10",4.6596,4.6596,4.4091,4.4592,21000.0],["1986-07-11",4.4592,4.4592,4.359,4.4341,96300.0],["1986-07-14",4.4341,4.4592,4.1085,4.1586,33900.0],["1986-07-15",4.1586,4.1586,4.0083,4.1335,28800.0],["1986-07-16",4.1335,4.359,4.1085,4.359,554100.0],["1986-07-17",4.359,4.359,4.2588,4.359,8400.0],["1986-07-18",4.359,4.359,4.2588,4.359,45900.0],["1986-07-21",4.359,4.359,4.2588,4.359,68400.0],["1986-07-22",4.359,4.359,4.2588,4.359,46200.0],["1986-07-23",4.359,4.359,4.2588,4.3089,33300.0],["1986-07-24",4.3089,4.3089,4.0584,4.0584,50100.0],["1986-07-25",4.0584,4.2588,4.0584,4.2087,182700.0],["1986-07-28",4.2087,4.2588,4.1586,4.2588,7500.0],["1986-07-29",4.2087,4.2087,4.1586,4.2087,51300.0],["1986-07-30",4.2087,4.2588,4.1586,4.2588,4500.0],["1986-07-31",4.2588,4.2588,4.1586,4.1586,3300.0],["1986-08-01",4.1586,4.2588,4.1586,4.2588,10500.0],["1986-08-04",4.2588,4.2588,4.1586,4.2588,8100.0],["1986-08-05",4.2588,4.2588,4.1586,4.2588,3600.0],["1986-08-06",4.2588,4.2588,4.1586,4.1586,32100.0],["1986-08-07",4.1586,4.2087,4.0834,4.1586,204600.0],["1986-08-08",4.1586,4.1586,4.1085,4.1586,117000.0],["1986-08-11",4.1586,4.1586,4.1085,4.1335,272400.0],["1986-08-12",4.1335,4.2588,4.1085,4.2588,19200.0],["1986-08-13",4.2588,4.2588,4.2087,4.2588,30300.0],["1986-08-14",4.2588,4.3089,4.2087,4.3089,189900.0],["1986-08-15",4.3089,4.3089,4.2588,4.3089,59700.0],["1986-08-18",4.3089,4.3089,4.2588,4.3089,8400.0],["1986-08-19",4.3089,4.3089,4.2838,4.3089,84300.0],["1986-08-20",4.3089,4.359,4.2588,4.359,18600.0],["1986-08-21",4.359,4.359,4.2087,4.3089,75900.0],["1986-08-22",4.3089,4.3089,4.2588,4.3089,92100.0],["1986-08-25",4.3089,4.3089,4.2588,4.3089,12000.0],["1986-08-26",4.3089,4.359,4.2588,4.359,36600.0],["1986-08-27",4.359,4.359,4.3089,4.359,2400.0],["1986-08-28",4.359,4.359,4.2588,4.2588,38700.0],["1986-08-29",4.2588,4.4091,4.2588,4.359,6000.0],["1986-09-02",4.3089,4.3089,4.0834,4.1085,189900.0],["1986-09-03",4.1085,4.2588,4.0834,4.2588,150000.0],["1986-09-04",4.2588,4.359,4.1586,4.359,28500.0],["1986-09-05",4.359,4.4091,4.2588,4.4091,28200.0],["1986-09-08",4.4091,4.5093,4.359,4.5093,24600.0],["1986-09-09",4.5093,4.5594,4.2588,4.2588,54000.0],["1986-09-10",4.2588,4.2588,4.1586,4.1586,22200.0],["1986-09-11",4.1586,4.1586,4.0083,4.0584,84900.0],["1986-09-12",4.0584,4.0584,3.9582,4.0333,67800.0],["1986-09-15",4.0083,4.0083,3.9582,3.9582,11700.0],["1986-09-16",3.9582,4.0584,3.9582,3.9582,22800.0],["1986-09-17",3.9582,4.0584,3.9582,3.9582,8100.0],["1986-09-18",4.0083,4.1085,4.0083,4.0584,20400.0],["1986-09-19",4.1085,4.2588,4.1085,4.2087,28800.0],["1986-09-22",4.2087,4.2087,4.1586,4.1586,116100.0],["1986-09-23",4.1586,4.2087,4.1586,4.2087,8400.0],["1986-09-24",4.2087,4.2087,4.1586,4.2087,25800.0],["1986-09-25",4.2087,4.2087,4.0083,4.0584,40500.0],["1986-09-26",4.0584,4.0584,3.9582,4.0584,27900.0],["1986-09-29",4.0584,4.0584,3.9582,4.0584,6600.0],["1986-09-30",4.0584,4.0584,3.9582,4.0584,10200.0],["1986-10-01",4.0584,4.0584,4.0083,4.0584,25800.0],["1986-10-02",4.0584,4.0584,4.0083,4.0584,9000.0],["1986-10-03",4.0584,4.0584,3.9582,4.0083,31200.0],["1986-10-06",4.0083,4.0083,3.9582,3.9832,36600.0],["1986-10-07",3.9832,4.0083,3.9582,4.0083,33600.0],["1986-10-08",4.0083,4.1085,3.9832,4.0584,47400.0],["1986-10-09",4.0584,4.0584,4.0083,4.0584,9600.0],["1986-10-10",4.0584,4.0584,4.0584,4.0584,16200.0],["1986-10-13",4.0584,4.0584,4.0083,4.0584,11400.0],["1986-10-14",4.0584,4.0584,4.0083,4.0584,4200.0],["1986-10-15",4.0584,4.0584,4.0083,4.0584,12900.0],["1986-10-16",4.0584,4.0584,4.0083,4.0083,4800.0],["1986-10-17",4.0083,4.0584,3.9582,3.9832,33900.0],["1986-10-20",3.9832,4.0083,3.9081,4.0083,21300.0],["1986-10-21",4.0083,4.0083,3.9081,3.9582,12900.0],["1986-10-22",3.9582,3.9582,3.9081,3.9081,3600.0],["1986-10-23",3.9081,3.9582,3.9081,3.9081,13500.0],["1986-10-24",3.9081,3.9582,3.9081,3.9582,95400.0],["1986-10-27",3.9582,3.9582,3.858,3.858,32100.0],["1986-10-28",3.858,3.9081,3.858,3.9081,17100.0],["1986-10-29",3.9081,3.9582,3.858,3.858,18300.0],["1986-10-30",3.858,3.9582,3.858,3.858,3300.0],["1986-10-31",3.858,3.9582,3.858,3.858,416100.0],["1986-11-03",3.858,3.9081,3.858,3.858,13800.0],["1986-11-04",3.858,3.9081,3.7577,3.7577,207300.0],["1986-11-05",3.7577,3.858,3.7577,3.858,553500.0],["1986-11-06",3.9081,4.1586,3.9081,4.0584,409800.0],["1986-11-07",4.0584,4.1586,4.0584,4.0834,38100.0],["1986-11-10",4.0834,4.1586,4.0584,4.1335,19200.0],["1986-11-11",4.1335,4.2087,4.0584,4.2087,27000.0],["1986-11-12",4.2087,4.3089,4.1586,4.2838,328500.0],["1986-11-13",4.2838,4.3089,4.1586,4.2588,17700.0],["1986-11-14",4.2588,4.2588,4.1586,4.2588,110400.0],["1986-11-17",4.2588,4.3089,4.1586,4.2087,46500.0],["1986-11-18",4.2087,4.3089,4.1586,4.2087,181500.0],["1986-11-19",4.2087,4.3089,4.1586,4.2087,42600.0],["1986-11-20",4.2087,4.2588,4.1586,4.2588,10500.0],["1986-11-21",4.2588,4.2588,4.1586,4.2588,111300.0],["1986-11-24",4.2588,4.2588,4.1586,4.2588,26400.0],["1986-11-25",4.2588,4.2588,4.1586,4.2588,105300.0],["1986-11-26",4.2588,4.2588,4.1586,4.1586,20100.0],["1986-11-28",4.1586,4.2588,4.1586,4.2588,3600.0],["1986-12-01",4.2588,4.2588,4.1586,4.2588,1800.0],["1986-12-02",4.2588,4.359,4.1586,4.3089,36300.0],["1986-12-03",4.3089,4.359,4.2087,4.2588,39600.0],["1986-12-04",4.2588,4.359,4.2588,4.359,4200.0],["1986-12-05",4.359,4.359,4.2588,4.3089,61200.0],["1986-12-08",4.3089,4.359,4.2588,4.3089,100500.0],["1986-12-09",4.3089,4.359,4.2588,4.2588,16500.0],["1986-12-10",4.2588,4.359,4.2588,4.3089,34500.0],["1986-12-11",4.3089,4.359,4.3089,4.3089,5100.0],["1986-12-12",4.3089,4.4091,4.3089,4.3089,16800.0],["1986-12-15",4.3089,4.4091,4.3089,4.4091,26100.0],["1986-12-16",4.4091,4.4091,4.3089,4.4091,98100.0],["1986-12-17",4.4091,4.4091,4.3089,4.4091,11700.0],["1986-12-18",4.4091,4.4091,4.359,4.4091,25200.0],["1986-12-19",4.4091,4.4091,4.3089,4.4091,40500.0],["1986-12-22",4.4091,4.4091,4.2588,4.359,46800.0],["1986-12-23",4.359,4.359,4.2588,4.3089,39300.0],["1986-12-24",4.3089,4.3089,4.2588,4.3089,27300.0],["1986-12-26",4.3089,4.3089,4.2588,4.3089,6300.0],["1986-12-29",4.3209,4.3209,4.2707,4.3209,89400.0],["1986-12-30",4.3209,4.3209,4.2707,4.2707,94800.0],["1986-12-31",4.2707,4.3209,4.1953,4.2707,134700.0],["1987-01-02",4.2707,4.3209,4.2707,4.3209,16800.0],["1987-01-05",4.3209,4.3209,4.2707,4.3209,135000.0],["1987-01-06",4.3209,4.3712,4.2707,4.2958,830100.0],["1987-01-07",4.2958,4.3712,4.2707,4.3712,66000.0],["1987-01-08",4.3712,4.4717,4.3209,4.4717,42300.0],["1987-01-09",4.4717,4.6978,4.3712,4.6978,81300.0],["1987-01-12",4.6978,4.8736,4.6726,4.8736,48600.0],["1987-01-13",4.8736,4.8736,4.7731,4.8736,21000.0],["1987-01-14",4.8736,4.9239,4.7731,4.9239,9900.0],["1987-01-15",4.9239,4.9741,4.8234,4.9741,9300.0],["1987-01-16",4.9741,5.1248,4.9741,5.1248,63900.0],["1987-01-19",5.1248,5.1751,5.0243,5.0243,9600.0],["1987-01-20",5.0243,5.1751,5.0243,5.0243,148200.0],["1987-01-21",5.0243,5.1751,5.0243,5.0243,81000.0],["1987-01-22",5.0243,5.1751,5.0243,5.1248,48300.0],["1987-01-23",5.1248,5.1751,5.0243,5.1751,50100.0],["1987-01-26",5.1751,5.2756,5.0243,5.2756,30600.0],["1987-01-27",5.2756,5.5268,5.2253,5.4765,72300.0],["1987-01-28",5.4765,5.6775,5.4765,5.5268,108600.0],["1987-01-29",5.5268,5.6273,5.3258,5.3258,75000.0],["1987-01-30",5.3258,5.3761,5.2756,5.3258,74100.0],["1987-02-02",5.3258,5.3258,5.2756,5.3258,21600.0],["1987-02-03",5.3258,5.3761,5.2756,5.2756,30900.0],["1987-02-04",5.3258,5.4263,5.3258,5.4263,25200.0],["1987-02-05",5.4263,5.4765,5.3258,5.4765,140700.0],["1987-02-06",5.4765,5.4765,5.3761,5.4765,10800.0],["1987-02-09",5.4765,5.4765,5.3761,5.4765,17700.0],["1987-02-10",5.4263,5.4263,5.3761,5.3761,17400.0],["1987-02-11",5.3761,5.4263,5.3761,5.3761,58200.0],["1987-02-12",5.3761,5.3761,4.9741,4.9741,98700.0],["1987-02-13",4.9741,5.1248,4.9239,5.0243,123300.0],["1987-02-17",5.0243,5.2756,5.0243,5.2756,133200.0],["1987-02-18",5.2756,5.2756,5.1751,5.1751,10200.0],["1987-02-19",5.1751,5.1751,5.1751,5.1751,3300.0],["1987-02-20",5.1751,5.3258,5.1751,5.2253,16500.0],["1987-02-23",5.2253,5.3258,5.1751,5.2253,228300.0],["1987-02-24",5.2253,5.3258,5.2253,5.3258,78300.0],["1987-02-25",5.2253,5.2253,5.2253,5.2253,1500.0],["1987-02-26",5.2253,5.2253,5.0746,5.1248,45000.0],["1987-02-27",5.1248,5.1248,4.9239,5.0243,101400.0],["1987-03-02",5.0243,5.0243,4.9239,4.9239,30600.0],["1987-03-03",4.9239,5.0243,4.9239,4.9239,7800.0],["1987-03-04",4.9239,5.0243,4.9239,4.9239,57900.0],["1987-03-05",4.9239,4.9741,4.8736,4.8736,42900.0],["1987-03-06",4.8736,4.8736,4.7229,4.7229,102000.0],["1987-03-09",4.7229,4.9741,4.7229,4.8736,822300.0],["1987-03-10",4.8736,5.0746,4.8736,4.9741,245100.0],["1987-03-11",4.9741,5.0746,4.9741,4.9741,90000.0],["1987-03-12",4.9741,5.1248,4.9741,5.0243,43800.0],["1987-03-13",5.0243,5.1751,5.0243,5.1751,2400.0],["1987-03-16",5.1751,5.1751,5.0243,5.1248,9000.0],["1987-03-17",5.1248,5.2253,5.0243,5.2253,33600.0],["1987-03-18",5.2253,5.2253,5.1248,5.1248,35100.0],["1987-03-19",5.1248,5.1248,4.9741,4.9741,82500.0],["1987-03-20",4.9741,5.1248,4.9741,5.0243,127800.0],["1987-03-23",5.0243,5.1248,5.0243,5.1248,56100.0],["1987-03-24",5.1248,5.2253,5.0746,5.2253,109200.0],["1987-03-25",5.2253,5.2756,5.1248,5.2756,245700.0],["1987-03-26",5.2756,5.2756,5.2253,5.2253,252900.0],["1987-03-27",5.2253,5.3258,5.2253,5.2253,174000.0],["1987-03-30",5.2394,5.315,5.2394,5.2898,126300.0],["1987-03-31",5.2898,5.3402,5.2394,5.3402,200700.0],["1987-04-01",5.3402,5.4409,5.2394,5.4409,77100.0],["1987-04-02",5.4409,5.7432,5.4409,5.6425,61800.0],["1987-04-03",5.6425,5.7936,5.6425,5.7432,61500.0],["1987-04-06",5.7432,5.844,5.6928,5.844,34200.0],["1987-04-07",5.7936,5.7936,5.6928,5.7936,78000.0],["1987-04-08",5.7936,5.7936,5.6425,5.6425,150900.0],["1987-04-09",5.6425,5.7432,5.6425,5.7432,73800.0],["1987-04-10",5.7432,5.7432,5.6425,5.6425,11400.0],["1987-04-13",5.6425,5.6425,5.5921,5.6425,42000.0],["1987-04-14",5.6173,5.6173,5.3906,5.3906,134700.0],["1987-04-15",5.3906,5.4409,5.3906,5.3906,24900.0],["1987-04-16",5.3906,5.5417,5.3906,5.5417,21300.0],["1987-04-20",5.5417,5.5417,5.4409,5.4409,24600.0],["1987-04-21",5.4409,5.4913,5.3906,5.4913,60300.0],["1987-04-22",5.4913,5.4913,5.4409,5.4409,6600.0],["1987-04-23",5.4409,5.4913,5.3906,5.4913,64800.0],["1987-04-24",5.4913,5.4913,5.4409,5.4409,108900.0],["1987-04-27",5.3906,5.3906,5.189,5.2394,47400.0],["1987-04-28",5.2394,5.3402,5.189,5.3402,22500.0],["1987-04-29",5.3402,5.3906,5.2898,5.3906,17700.0],["1987-04-30",5.3906,5.3906,5.2898,5.3906,213600.0],["1987-05-01",5.3906,5.3906,5.2898,5.3402,65700.0],["1987-05-04",5.3402,5.3402,5.2898,5.2898,1800.0],["1987-05-05",5.2898,5.3402,5.2898,5.3402,12000.0],["1987-05-06",5.3402,5.3402,5.2394,5.2394,21900.0],["1987-05-07",5.2394,5.2898,5.2394,5.2898,38400.0],["1987-05-08",5.2898,5.3906,5.2394,5.3906,192600.0],["1987-05-11",5.3906,5.3906,5.2898,5.2898,102300.0],["1987-05-12",5.2898,5.3402,5.2898,5.3402,3300.0],["1987-05-13",5.3402,5.3402,5.2898,5.3402,27600.0],["1987-05-14",5.3402,5.3402,5.2898,5.3402,9300.0],["1987-05-15",5.3402,5.3906,5.2898,5.2898,13500.0],["1987-05-18",5.2898,5.3906,5.2898,5.3402,444300.0],["1987-05-19",5.3402,5.3906,5.0883,5.0883,44100.0],["1987-05-20",5.0883,5.0883,4.9372,5.0379,21300.0],["1987-05-21",5.0379,5.1387,4.9875,4.9875,79800.0],["1987-05-22",4.9875,5.0379,4.9372,5.0379,11700.0],["1987-05-26",5.0379,5.0379,4.9372,5.0379,23700.0],["1987-05-27",5.0379,5.0883,4.9372,5.0883,86700.0],["1987-05-28",5.0883,5.0883,4.9875,5.0883,11700.0],["1987-05-29",5.0883,5.1387,4.9875,5.0883,166200.0],["1987-06-01",5.0883,5.0883,4.9875,4.9875,7200.0],["1987-06-02",4.9875,5.0883,4.9875,5.0883,39000.0],["1987-06-03",5.0883,5.0883,4.9875,5.0883,28500.0],["1987-06-04",5.0883,5.0883,4.9875,5.0883,99900.0],["1987-06-05",5.0883,5.1387,4.9875,5.1387,49800.0],["1987-06-08",5.1387,5.1387,5.0883,5.1387,16800.0],["1987-06-09",5.189,5.2898,5.189,5.2898,126900.0],["1987-06-10",5.2898,5.3402,5.2394,5.3402,9300.0],["1987-06-11",5.3402,5.3402,5.2394,5.3402,3900.0],["1987-06-12",5.3402,5.4409,5.2394,5.4409,39900.0],["1987-06-15",5.4409,5.4913,5.3906,5.4913,17400.0],["1987-06-16",5.4913,5.5417,5.3906,5.5417,51000.0],["1987-06-17",5.5417,5.844,5.5417,5.6928,25800.0],["1987-06-18",5.6928,5.7936,5.6928,5.7936,210900.0],["1987-06-19",5.7936,5.7936,5.6928,5.7936,68100.0],["1987-06-22",5.7936,5.7936,5.6928,5.7936,39000.0],["1987-06-23",5.7936,5.844,5.7432,5.7432,33000.0],["1987-06-24",5.7432,5.844,5.7432,5.7936,28800.0],["1987-06-25",5.7936,5.7936,5.7432,5.7432,4800.0],["1987-06-26",5.7574,5.8079,5.7574,5.7574,18600.0],["1987-06-29",5.7574,5.9594,5.7574,5.9594,23400.0],["1987-06-30",5.9594,5.9594,5.8584,5.8584,10200.0],["1987-07-01",5.8584,5.9594,5.8584,5.8584,30000.0],["1987-07-02",5.8584,5.9594,5.8584,5.9594,7200.0],["1987-07-06",5.9594,6.0604,5.9594,5.9594,20100.0],["1987-07-07",5.9594,6.0604,5.9594,5.9594,19200.0],["1987-07-08",6.0099,6.1109,6.0099,6.0604,17400.0],["1987-07-09",6.0604,6.2119,6.0604,6.2119,44400.0],["1987-07-10",6.2119,6.2624,6.1109,6.2624,11700.0],["1987-07-13",6.2624,6.2624,6.1614,6.1614,32400.0],["1987-07-14",6.1614,6.2624,6.1614,6.1614,41700.0],["1987-07-15",6.1614,6.2624,6.1614,6.1614,423300.0],["1987-07-16",6.1614,6.2624,6.1614,6.2624,5100.0],["1987-07-17",6.2624,6.2624,6.1614,6.1614,21000.0],["1987-07-20",6.1614,6.2624,6.1109,6.1614,24600.0],["1987-07-21",6.1614,6.1614,6.1109,6.1109,63000.0],["1987-07-22",6.1109,6.4139,6.0604,6.2624,126000.0],["1987-07-23",6.2624,6.4139,6.2624,6.3634,12000.0],["1987-07-24",6.3634,6.4139,6.3129,6.3634,261000.0],["1987-07-27",6.3634,6.4644,6.3129,6.4644,22200.0],["1987-07-28",6.4644,6.4644,6.3634,6.4139,67800.0],["1987-07-29",6.4139,6.4644,6.3634,6.3634,13800.0],["1987-07-30",6.3634,6.5654,6.3634,6.5654,57600.0],["1987-07-31",6.6159,7.2725,6.6159,7.0199,383100.0],["1987-08-03",7.0704,7.323,7.0704,7.323,226500.0],["1987-08-04",7.323,7.323,6.9189,7.0957,198900.0],["1987-08-05",7.0957,7.2219,6.7169,6.8179,84900.0],["1987-08-06",6.8179,6.9189,6.7674,6.7674,13500.0],["1987-08-07",6.7674,6.9189,6.7674,6.9189,60600.0],["1987-08-10",6.9189,6.9189,6.8179,6.8179,42600.0],["1987-08-11",6.8179,6.9189,6.8179,6.8179,20100.0],["1987-08-12",6.8179,6.8684,6.6664,6.6664,44700.0],["1987-08-13",6.6664,6.7674,6.6664,6.7674,109500.0],["1987-08-14",6.7674,6.7674,6.5907,6.6412,92100.0],["1987-08-17",6.7169,6.7674,6.7169,6.7674,28800.0],["1987-08-18",6.7169,6.7169,6.5654,6.5654,7500.0],["1987-08-19",6.5654,6.7169,6.5654,6.6664,31800.0],["1987-08-20",6.6664,7.0199,6.6664,6.8684,70800.0],["1987-08-21",6.8684,7.0199,6.8684,7.0199,23700.0],["1987-08-24",7.0199,7.0199,6.9189,7.0199,7500.0],["1987-08-25",7.0199,7.0199,6.9189,7.0199,14700.0],["1987-08-26",7.0199,7.0199,6.9189,6.9442,228300.0],["1987-08-27",6.9442,7.0199,6.8684,6.8684,12900.0],["1987-08-28",6.8684,7.0199,6.8684,6.8937,9900.0],["1987-08-31",6.8937,6.9694,6.8684,6.9694,23400.0],["1987-09-01",6.9189,6.9189,6.8179,6.8684,25500.0],["1987-09-02",6.8684,6.8684,6.7674,6.8684,12600.0],["1987-09-03",6.8684,6.8684,6.7674,6.7674,123900.0],["1987-09-04",6.7674,6.8179,6.6159,6.6159,77100.0],["1987-09-08",6.6159,6.6664,6.4644,6.4644,107700.0],["1987-09-09",6.4644,6.6159,6.4644,6.4644,11100.0],["1987-09-10",6.4644,6.5654,6.4644,6.5654,7500.0],["1987-09-11",6.5654,6.6159,6.5149,6.6159,26100.0],["1987-09-14",6.6159,6.6159,6.4644,6.5149,116400.0],["1987-09-15",6.5149,6.6159,6.4644,6.5654,58200.0],["1987-09-16",6.5654,6.6159,6.5149,6.6159,12900.0],["1987-09-17",6.6159,6.8684,6.6159,6.7169,165900.0],["1987-09-18",6.7169,6.8179,6.6664,6.8179,18600.0],["1987-09-21",6.8321,6.8321,6.7309,6.8321,29100.0],["1987-09-22",6.8321,6.8827,6.7815,6.8827,17100.0],["1987-09-23",6.8827,7.0851,6.8827,7.0851,52800.0],["1987-09-24",7.0851,7.0851,6.9333,6.9333,10800.0],["1987-09-25",6.9333,7.0851,6.9333,6.9333,8400.0],["1987-09-28",7.0345,7.1864,7.0345,7.0345,37500.0],["1987-09-29",7.0345,7.1864,7.0345,7.0345,10500.0],["1987-09-30",7.0345,7.1357,7.0345,7.1357,16800.0],["1987-10-01",7.1357,7.1357,7.0851,7.0851,40200.0],["1987-10-02",7.1864,7.3382,7.1864,7.2876,82800.0],["1987-10-05",7.3382,7.3382,7.3382,7.3382,17100.0],["1987-10-06",7.3382,7.3382,7.0851,7.1357,46200.0],["1987-10-07",7.0851,7.0851,6.9839,6.9839,35700.0],["1987-10-08",6.9839,7.0851,6.9333,6.9333,55500.0],["1987-10-09",6.9333,6.9839,6.7309,6.7309,96600.0],["1987-10-12",6.7309,6.7815,6.6803,6.7562,24300.0],["1987-10-13",6.7562,6.8321,6.7309,6.8321,57000.0],["1987-10-14",6.7309,6.7309,6.326,6.4272,49500.0],["1987-10-15",6.4272,6.4272,6.326,6.326,36000.0],["1987-10-16",6.326,6.4272,5.8199,5.8199,131100.0],["1987-10-19",5.7693,5.7693,5.2126,5.2126,49800.0],["1987-10-20",5.2126,5.2632,4.9596,4.9596,62400.0],["1987-10-21",5.0608,5.2632,5.0608,5.2632,186300.0],["1987-10-22",5.162,5.162,5.0102,5.1114,267000.0],["1987-10-23",5.1114,5.1114,4.7572,4.8584,71400.0],["1987-10-26",4.8584,4.8584,4.7066,4.8078,599400.0],["1987-10-27",4.8078,4.8584,4.7572,4.8584,321000.0],["1987-10-28",4.8584,4.909,4.5041,4.7066,80700.0],["1987-10-29",4.7066,4.8584,4.6053,4.8078,74100.0],["1987-10-30",4.9596,5.5163,4.9596,5.2632,122100.0],["1987-11-02",5.3139,5.5163,5.3139,5.3645,56700.0],["1987-11-03",5.3139,5.3139,5.162,5.162,109800.0],["1987-11-04",5.162,5.2632,5.162,5.162,34800.0],["1987-11-05",5.2126,5.4657,5.2126,5.4151,46500.0],["1987-11-06",5.4151,5.5163,5.4151,5.4151,21000.0],["1987-11-09",5.4151,5.4657,5.3139,5.3139,16800.0],["1987-11-10",5.3139,5.3645,5.3139,5.3139,5400.0],["1987-11-11",5.3139,5.3139,5.3139,5.3139,15000.0],["1987-11-12",5.3139,5.6681,5.3139,5.6681,47700.0],["1987-11-13",5.6175,5.6175,5.5163,5.6175,6600.0],["1987-11-16",5.6175,5.6175,5.4151,5.4657,62700.0],["1987-11-17",5.3645,5.3645,5.1114,5.1114,49500.0],["1987-11-18",5.1114,5.2126,5.1114,5.2126,10200.0],["1987-11-19",5.2126,5.3139,5.2126,5.2126,25200.0],["1987-11-20",5.2126,5.3139,5.162,5.3139,37200.0],["1987-11-23",5.3139,5.3139,5.2126,5.3139,52800.0],["1987-11-24",5.3139,5.3139,5.162,5.2632,126900.0],["1987-11-25",5.2632,5.3139,5.2632,5.3139,22200.0],["1987-11-27",5.3139,5.3645,5.2632,5.3645,1200.0],["1987-11-30",5.2126,5.2126,5.0102,5.1114,42900.0],["1987-12-01",5.1114,5.162,5.0102,5.162,21300.0],["1987-12-02",5.162,5.162,5.0102,5.162,159300.0],["1987-12-03",5.162,5.162,4.8584,4.9596,51900.0],["1987-12-04",4.8078,4.8078,4.6559,4.7066,90600.0],["1987-12-07",4.7066,4.8584,4.7066,4.8584,45600.0],["1987-12-08",4.8584,4.909,4.7572,4.8078,13200.0],["1987-12-09",4.909,5.162,4.909,5.162,36600.0],["1987-12-10",5.162,5.2126,5.0608,5.2126,30300.0],["1987-12-11",5.2126,5.3139,5.1114,5.2126,21300.0],["1987-12-14",5.2126,5.4151,5.2126,5.4151,37500.0],["1987-12-15",5.4657,5.8199,5.4657,5.8199,113700.0],["1987-12-16",5.8199,5.9211,5.7693,5.9211,93900.0],["1987-12-17",5.9211,6.1236,5.7187,5.7693,117600.0],["1987-12-18",5.7693,5.8199,5.7187,5.7187,40200.0],["1987-12-21",5.7187,5.8199,5.6175,5.7693,19200.0],["1987-12-22",5.7693,5.7693,5.5163,5.6681,34800.0],["1987-12-23",5.6681,5.7693,5.6175,5.6175,77700.0],["1987-12-24",5.6175,5.7693,5.6175,5.7693,14400.0],["1987-12-28",5.6841,5.6841,5.5318,5.5318,29700.0],["1987-12-29",5.5318,5.7348,5.5318,5.6841,55800.0],["1987-12-30",5.6841,5.8363,5.6841,5.8363,185100.0],["1987-12-31",5.8363,6.0901,5.7348,6.0901,54000.0],["1988-01-04",6.0901,6.1408,5.9886,6.0901,39600.0],["1988-01-05",6.0901,6.1916,5.9886,6.0393,57600.0],["1988-01-06",6.0393,6.1408,6.0393,6.0393,18300.0],["1988-01-07",6.0901,6.1916,6.0901,6.1408,72000.0],["1988-01-08",6.1408,6.1916,5.8871,5.8871,41700.0],["1988-01-11",5.8871,5.9378,5.7348,5.9378,60900.0],["1988-01-12",5.9378,5.9886,5.8871,5.8871,27600.0],["1988-01-13",5.8871,5.9886,5.8871,5.8871,50100.0],["1988-01-14",5.8871,6.0393,5.8871,5.8871,30300.0],["1988-01-15",5.9886,6.2931,5.9886,6.2931,134700.0],["1988-01-18",6.2931,6.2931,6.1916,6.1916,18000.0],["1988-01-19",6.1916,6.2931,6.1916,6.2931,74100.0],["1988-01-20",6.2931,6.2931,6.1408,6.2423,129300.0],["1988-01-21",6.2423,6.2423,6.1408,6.1916,127200.0],["1988-01-22",6.1916,6.2423,6.1408,6.1916,60000.0],["1988-01-25",6.1916,6.2423,6.1408,6.1408,52200.0],["1988-01-26",6.1408,6.3438,6.1408,6.2423,195300.0],["1988-01-27",6.2423,6.3946,6.2423,6.2423,9300.0],["1988-01-28",6.2423,6.3946,6.2423,6.3946,8700.0],["1988-01-29",6.3946,6.3946,6.2423,6.2423,23700.0],["1988-02-01",6.2931,6.3946,6.2931,6.3438,14100.0],["1988-02-02",6.3438,6.3438,6.2423,6.2931,57600.0],["1988-02-03",6.2931,6.3438,6.2423,6.2931,28200.0],["1988-02-04",6.2931,6.2931,6.0901,6.0901,29100.0],["1988-02-05",6.0901,6.1916,6.0901,6.0901,11700.0],["1988-02-08",6.0901,6.1916,6.0393,6.0393,13500.0],["1988-02-09",6.0393,6.1408,6.0393,6.0901,15300.0],["1988-02-10",6.0901,6.1408,6.0901,6.0901,5100.0],["1988-02-11",6.0901,6.1916,6.0393,6.1916,44700.0],["1988-02-12",6.1916,6.1916,6.0393,6.1916,17400.0],["1988-02-16",6.1916,6.6991,6.0393,6.6991,96600.0],["1988-02-17",6.7498,7.0543,6.7498,6.7498,155400.0],["1988-02-18",6.7498,6.8513,6.6991,6.6991,5700.0],["1988-02-19",6.6991,6.8513,6.6991,6.8513,115500.0],["1988-02-22",6.8513,6.8513,6.6991,6.7498,480000.0],["1988-02-23",6.7498,6.7498,6.6991,6.7498,350700.0],["1988-02-24",6.7498,6.7498,6.5976,6.5976,13800.0],["1988-02-25",6.5976,6.6991,6.5468,6.5468,49800.0],["1988-02-26",6.5468,6.5468,6.4453,6.5468,615600.0],["1988-02-29",6.5468,6.5468,6.4453,6.4961,179700.0],["1988-03-01",6.4961,6.5976,6.4453,6.4453,182700.0],["1988-03-02",6.5976,6.8006,6.5976,6.6991,62100.0],["1988-03-03",6.7498,6.8513,6.7498,6.8513,8100.0],["1988-03-04",6.8513,7.0036,6.826,6.9021,107700.0],["1988-03-07",6.9021,7.0036,6.9021,6.9528,183600.0],["1988-03-08",6.9528,7.0036,6.8513,6.8513,27600.0],["1988-03-09",6.8513,7.0036,6.8513,7.0036,206700.0],["1988-03-10",7.0036,7.0543,6.9021,6.9528,202500.0],["1988-03-11",6.9528,7.0036,6.9528,6.9528,12600.0],["1988-03-14",6.9528,7.0543,6.9528,7.0036,32400.0],["1988-03-15",7.0036,7.5111,7.0036,7.4603,133500.0],["1988-03-16",7.4603,7.4603,7.3588,7.3588,74700.0],["1988-03-17",7.3588,7.4603,7.3588,7.4603,33600.0],["1988-03-18",7.4603,7.4603,7.3588,7.3588,146400.0],["1988-03-21",7.3588,7.3588,7.1558,7.3081,94200.0],["1988-03-22",7.3081,7.3588,7.2573,7.2573,84600.0],["1988-03-23",7.2573,7.4096,7.2573,7.4096,141000.0],["1988-03-24",7.4096,7.4096,7.2573,7.2827,135900.0],["1988-03-25",7.2827,7.4603,7.2827,7.3081,113400.0],["1988-03-28",7.3244,7.3244,7.2226,7.2735,121800.0],["1988-03-29",7.2735,7.3752,7.2226,7.3752,60300.0],["1988-03-30",7.3752,7.3752,7.2735,7.2735,49500.0],["1988-03-31",7.2735,7.2989,7.07,7.07,68400.0],["1988-04-04",7.0192,7.0192,6.8157,6.8157,79200.0],["1988-04-05",6.8157,6.9175,6.8157,6.8157,2400.0],["1988-04-06",6.8157,6.9175,6.8157,6.8666,59700.0],["1988-04-07",6.8666,6.9174,6.7649,6.7649,28500.0],["1988-04-08",6.7649,6.9683,6.7649,6.9174,38700.0],["1988-04-11",6.9683,7.2735,6.9683,7.2735,65100.0],["1988-04-12",7.2735,7.3752,7.1209,7.2735,102900.0],["1988-04-13",7.2735,7.4261,7.2226,7.4261,37200.0],["1988-04-14",7.3752,7.3752,7.2226,7.2735,357300.0],["1988-04-15",7.2735,7.3244,7.2735,7.2735,50700.0],["1988-04-18",7.2735,7.5787,7.2735,7.5278,123300.0],["1988-04-19",7.7821,7.7821,7.477,7.6295,89000.0],["1988-04-20",7.6295,7.9347,7.6295,7.6295,85600.0],["1988-04-21",7.6295,7.8584,7.477,7.7058,174800.0],["1988-04-22",7.7058,7.8584,7.5532,7.8584,21800.0],["1988-04-25",7.8584,8.0873,7.7058,8.0873,37800.0],["1988-04-26",8.0873,8.5451,8.011,8.3925,65400.0],["1988-04-27",8.3925,8.4688,8.3162,8.3925,137000.0],["1988-04-28",8.3925,8.5451,8.3162,8.4688,95800.0],["1988-04-29",8.4688,8.6214,8.3925,8.6214,141600.0],["1988-05-02",8.6214,8.6214,8.4688,8.4688,6600.0],["1988-05-03",8.4688,8.774,8.4688,8.774,115000.0],["1988-05-04",8.774,8.8503,8.6214,8.6977,83400.0],["1988-05-05",8.6977,8.774,8.6977,8.6977,55800.0],["1988-05-06",8.6977,8.8503,8.3925,8.3925,136000.0],["1988-05-09",8.3925,8.5451,7.7821,7.9347,76000.0],["1988-05-10",7.9347,8.1636,7.8584,8.011,144800.0],["1988-05-11",8.011,8.0873,7.6295,7.6295,72800.0],["1988-05-12",7.6295,7.7821,7.6295,7.6295,78200.0],["1988-05-13",7.7058,7.7821,7.7058,7.7058,195000.0],["1988-05-16",7.7058,7.8584,7.6295,7.7821,124000.0],["1988-05-17",7.7821,7.8584,7.7058,7.8584,129000.0],["1988-05-18",7.7821,7.7821,7.6295,7.7058,41200.0],["1988-05-19",7.7058,7.7821,7.6295,7.7821,99600.0],["1988-05-20",7.7821,7.8584,7.7058,7.8584,94200.0],["1988-05-23",7.8584,7.8584,7.7058,7.8584,8600.0],["1988-05-24",7.8584,7.9347,7.7058,7.9347,23600.0],["1988-05-25",7.9347,7.9347,7.7821,7.7821,70000.0],["1988-05-26",7.7821,7.7821,7.6295,7.7058,136400.0],["1988-05-27",7.7058,7.7821,7.7058,7.7058,50000.0],["1988-05-31",7.7058,7.7821,7.7058,7.7058,86800.0],["1988-06-01",7.7058,7.7821,7.7058,7.7821,466200.0],["1988-06-02",7.7821,8.0873,7.7058,7.9347,82600.0],["1988-06-03",7.9347,8.0873,7.9347,7.9347,7200.0],["1988-06-06",7.9347,8.2399,7.9347,8.0873,43600.0],["1988-06-07",8.1636,8.4688,8.1636,8.3925,88800.0],["1988-06-08",8.3925,8.6214,8.3925,8.4688,85800.0],["1988-06-09",8.4688,8.6214,8.4688,8.6214,259600.0],["1988-06-10",8.6214,8.6977,8.4688,8.6977,81000.0],["1988-06-13",8.6977,8.6977,8.5451,8.5451,63200.0],["1988-06-14",8.5451,8.6214,8.4688,8.5451,216800.0],["1988-06-15",8.5451,8.6977,8.5069,8.6214,48600.0],["1988-06-16",8.6214,8.6977,8.3925,8.3925,79800.0],["1988-06-17",8.3925,8.4688,8.2399,8.2399,153800.0],["1988-06-20",8.3162,8.3162,8.3162,8.3162,1400.0],["1988-06-21",8.3162,8.3162,8.1636,8.3162,8200.0],["1988-06-22",8.3162,8.4688,8.1636,8.3925,74800.0],["1988-06-23",8.3925,9.0029,8.3162,8.774,97800.0],["1988-06-24",8.774,8.9266,8.6214,8.774,69200.0],["1988-06-27",8.774,8.8503,8.5832,8.774,25400.0],["1988-06-28",8.7159,8.7159,8.563,8.7159,269400.0],["1988-06-29",8.7159,8.7159,8.6394,8.7159,17600.0],["1988-06-30",8.7159,8.8688,8.6394,8.8688,49400.0],["1988-07-01",8.8688,8.9452,8.7923,8.8688,146000.0],["1988-07-05",8.8688,9.0217,8.7923,8.9835,195800.0],["1988-07-06",9.0217,9.1746,9.0217,9.0217,90000.0],["1988-07-07",9.0217,9.1746,8.9452,9.0981,190600.0],["1988-07-08",9.0981,9.0981,8.8688,9.0981,23800.0],["1988-07-11",9.0981,9.0981,8.9452,9.0981,1200.0],["1988-07-12",9.0981,9.0981,8.9452,8.9452,51400.0],["1988-07-13",8.9452,9.0217,8.9452,9.0217,10600.0],["1988-07-14",9.0217,9.1746,9.0217,9.0981,146600.0],["1988-07-15",9.0981,9.2893,9.0981,9.1746,185000.0],["1988-07-18",9.1746,9.3275,9.0217,9.0217,28000.0],["1988-07-19",9.0217,9.251,9.0217,9.0217,12400.0],["1988-07-20",9.0599,9.2511,9.0599,9.0981,116600.0],["1988-07-21",9.0981,9.2511,9.0981,9.2511,23000.0],["1988-07-22",9.2511,9.2511,9.0981,9.0981,35600.0],["1988-07-25",9.0981,9.2511,9.0981,9.1746,22400.0],["1988-07-26",9.0217,9.0217,8.7923,8.7923,35400.0],["1988-07-27",8.7923,8.8688,8.563,8.7159,82200.0],["1988-07-28",8.7159,8.7923,8.6394,8.7923,84800.0],["1988-07-29",8.7923,8.7923,8.7923,8.7923,1000.0],["1988-08-01",8.7923,8.7923,8.6394,8.6394,76000.0],["1988-08-02",8.6394,8.7159,8.6394,8.7159,34200.0],["1988-08-03",8.7159,8.7159,8.6394,8.7159,17200.0],["1988-08-04",8.7159,8.7923,8.6394,8.6394,86200.0],["1988-08-05",8.6394,8.7159,8.6394,8.6394,114800.0],["1988-08-08",8.6394,8.7923,8.6394,8.6394,137200.0],["1988-08-09",8.6394,8.7923,8.563,8.7159,271200.0],["1988-08-10",8.7159,8.7159,8.563,8.563,37600.0],["1988-08-11",8.563,8.6394,8.41,8.41,107600.0],["1988-08-12",8.41,8.563,8.41,8.4865,78400.0],["1988-08-15",8.4865,8.4865,8.3336,8.41,77000.0],["1988-08-16",8.41,8.4865,8.3336,8.3336,32200.0],["1988-08-17",8.3336,8.4865,8.3336,8.3336,833800.0],["1988-08-18",8.3336,8.4865,8.1807,8.3336,57600.0],["1988-08-19",8.3336,8.41,8.2571,8.2571,97400.0],["1988-08-22",8.2571,8.41,8.1807,8.1807,143400.0],["1988-08-23",8.1807,8.2189,8.1807,8.2189,30600.0],["1988-08-24",8.2189,8.3336,8.1807,8.1807,7600.0],["1988-08-25",8.1807,8.2571,8.1807,8.1807,66000.0],["1988-08-26",8.1807,8.2954,8.1807,8.1807,5400.0],["1988-08-29",8.1807,8.3336,8.1807,8.2571,93400.0],["1988-08-30",8.2571,8.3336,8.1807,8.2189,8000.0],["1988-08-31",8.2189,8.3336,8.1807,8.3336,7800.0],["1988-09-01",8.2571,8.2571,8.1807,8.2571,97400.0],["1988-09-02",8.2571,8.3336,8.1807,8.2571,16400.0],["1988-09-06",8.2571,8.3336,8.1807,8.1807,10800.0],["1988-09-07",8.1807,8.3336,8.1807,8.1807,10000.0],["1988-09-08",8.1807,8.3336,8.1807,8.3336,77200.0],["1988-09-09",8.3336,8.41,8.1807,8.3336,159400.0],["1988-09-12",8.3336,8.4865,8.2571,8.2571,7800.0],["1988-09-13",8.2571,8.2571,8.2571,8.2571,15600.0],["1988-09-14",8.2571,8.41,8.2571,8.3336,50000.0],["1988-09-15",8.3336,8.3336,8.1807,8.3336,87200.0],["1988-09-16",8.3336,8.3336,8.1807,8.3336,16000.0],["1988-09-19",8.3336,8.3336,8.1807,8.3336,25800.0],["1988-09-20",8.3336,8.3336,8.1807,8.2571,4400.0],["1988-09-21",8.2755,8.2755,8.1989,8.2755,6600.0],["1988-09-22",8.2755,8.2755,8.1989,8.1989,14600.0],["1988-09-23",8.1989,8.2755,8.1989,8.2372,25800.0],["1988-09-26",8.2372,8.2372,8.1223,8.1223,200800.0],["1988-09-27",8.1223,8.1989,8.1223,8.1989,6000.0],["1988-09-28",8.1989,8.1989,8.1223,8.1223,33200.0],["1988-09-29",8.1223,8.1989,8.0457,8.0457,9200.0],["1988-09-30",8.0457,8.1989,8.0457,8.0457,13200.0],["1988-10-03",8.0457,8.1606,8.0457,8.1223,17400.0],["1988-10-04",8.1223,8.2755,8.0457,8.1989,14000.0],["1988-10-05",8.1989,8.1989,7.8158,7.8158,42600.0],["1988-10-06",7.8158,7.8158,7.6625,7.8158,36800.0],["1988-10-07",7.8158,7.8158,7.6625,7.8158,81600.0],["1988-10-10",7.8158,7.8924,7.6625,7.7392,10200.0],["1988-10-11",7.7392,7.8158,7.4327,7.5859,24400.0],["1988-10-12",7.5859,7.5859,7.356,7.4327,112600.0],["1988-10-13",7.4327,7.5093,7.356,7.5093,22400.0],["1988-10-14",7.5093,7.8158,7.5093,7.8158,65000.0],["1988-10-17",7.8158,7.8924,7.7391,7.8924,13200.0],["1988-10-18",7.969,8.0457,7.969,7.969,42800.0],["1988-10-19",7.969,8.1223,7.969,8.1223,27200.0],["1988-10-20",8.1223,8.1989,7.969,8.1223,32800.0],["1988-10-21",8.1223,8.2755,8.1223,8.2755,4400.0],["1988-10-24",8.2755,8.2755,7.5859,7.8158,175200.0],["1988-10-25",7.5859,7.5859,6.9729,7.0495,400400.0],["1988-10-26",7.0495,7.2028,6.9729,7.1262,485000.0],["1988-10-27",7.1261,7.2028,7.0495,7.2028,23600.0],["1988-10-28",7.2028,7.4327,7.2028,7.3943,126800.0],["1988-10-31",7.3943,7.5093,7.356,7.4327,59600.0],["1988-11-01",7.4327,7.4327,7.356,7.3943,86400.0],["1988-11-02",7.5093,7.8158,7.5093,7.8158,73000.0],["1988-11-03",7.8158,7.8158,7.6625,7.8158,35400.0],["1988-11-04",7.7391,7.7391,7.6242,7.6625,206200.0],["1988-11-07",7.5859,7.5859,7.2794,7.3177,127600.0],["1988-11-08",7.3177,7.4326,7.2794,7.2794,33200.0],["1988-11-09",7.2794,7.356,7.2028,7.2794,20000.0],["1988-11-10",7.2794,7.356,7.2028,7.2028,4800.0],["1988-11-11",7.2028,7.4326,7.2028,7.2411,23000.0],["1988-11-14",7.2794,7.4326,7.2794,7.2794,12600.0],["1988-11-15",7.2794,7.356,7.2028,7.2028,81400.0],["1988-11-16",7.2028,7.356,7.1262,7.1262,69600.0],["1988-11-17",7.1261,7.2794,7.1261,7.2028,68200.0],["1988-11-18",7.2028,7.356,7.1645,7.2794,176400.0],["1988-11-21",7.2794,7.356,7.2028,7.2028,10000.0],["1988-11-22",7.2028,7.2794,7.1261,7.2794,308800.0],["1988-11-23",7.2794,7.2794,7.1262,7.1262,26200.0],["1988-11-25",7.2794,7.2794,7.2794,7.2794,1600.0],["1988-11-28",7.2794,7.2794,7.1262,7.1262,2200.0],["1988-11-29",7.1261,7.2794,7.1261,7.2028,66000.0],["1988-11-30",7.2028,7.356,7.1261,7.2794,59200.0],["1988-12-01",7.356,7.4327,7.356,7.4327,2400.0],["1988-12-02",7.356,7.356,7.2794,7.2794,33400.0],["1988-12-05",7.2794,7.356,7.2794,7.356,57800.0],["1988-12-06",7.356,7.4327,7.2028,7.356,103600.0],["1988-12-07",7.356,7.4327,7.2794,7.4327,311000.0],["1988-12-08",7.4326,7.4326,7.2028,7.2794,259800.0],["1988-12-09",7.2794,7.356,7.2028,7.3177,20600.0],["1988-12-12",7.3177,7.4326,7.2794,7.2794,33400.0],["1988-12-13",7.2794,7.4327,7.2794,7.4327,31000.0],["1988-12-14",7.4327,7.4327,7.356,7.356,64200.0],["1988-12-15",7.356,7.4327,7.2794,7.4327,33600.0],["1988-12-16",7.4327,7.5093,7.356,7.5093,32400.0],["1988-12-19",7.5093,7.5093,7.356,7.356,37000.0],["1988-12-20",7.4327,7.5093,7.4327,7.4327,17400.0],["1988-12-21",7.4327,7.5093,7.356,7.4327,58000.0],["1988-12-22",7.4327,7.5859,7.356,7.5093,80600.0],["1988-12-23",7.5093,7.5093,7.356,7.4327,3800.0],["1988-12-27",7.4573,7.4573,7.3804,7.3804,16400.0],["1988-12-28",7.4957,7.5341,7.4957,7.4957,54000.0],["1988-12-29",7.4957,7.611,7.4573,7.4573,113000.0],["1988-12-30",7.4957,7.6879,7.4957,7.6879,87000.0],["1989-01-03",7.6879,7.6879,7.5341,7.6879,29000.0],["1989-01-04",7.6879,7.8416,7.6879,7.6879,38400.0],["1989-01-05",7.7648,7.9954,7.7648,7.7648,12400.0],["1989-01-06",7.7648,7.9185,7.7648,7.7648,30200.0],["1989-01-09",7.7648,7.9185,7.7648,7.7648,7400.0],["1989-01-10",7.7648,7.7648,7.611,7.6494,402200.0],["1989-01-11",7.6494,7.9185,7.611,7.6494,62400.0],["1989-01-12",7.6494,7.6879,7.611,7.611,25600.0],["1989-01-13",7.611,7.6879,7.611,7.6879,44200.0],["1989-01-16",7.6879,7.6879,7.611,7.611,9000.0],["1989-01-17",7.611,7.6879,7.611,7.6879,47400.0],["1989-01-18",7.6879,7.7648,7.611,7.6879,28200.0],["1989-01-19",7.6879,7.7648,7.611,7.611,10400.0],["1989-01-20",7.611,7.7648,7.611,7.7648,73600.0],["1989-01-23",7.7648,7.7648,7.611,7.6494,405200.0],["1989-01-24",7.6494,7.7648,7.611,7.7648,29400.0],["1989-01-25",7.7648,7.7648,7.611,7.7648,33400.0],["1989-01-26",7.7648,7.7648,7.5726,7.611,278400.0],["1989-01-27",7.611,7.6879,7.611,7.611,12200.0],["1989-01-30",7.611,7.6879,7.611,7.611,2400.0],["1989-01-31",7.611,7.6879,7.5341,7.6879,33800.0],["1989-02-01",7.6879,7.6879,7.5341,7.6879,176200.0],["1989-02-02",7.6879,7.6879,7.5341,7.5341,5600.0],["1989-02-03",7.5341,7.6879,7.5341,7.611,18200.0],["1989-02-06",7.611,7.6879,7.5341,7.6879,11200.0],["1989-02-07",7.6879,7.6879,7.611,7.611,30200.0],["1989-02-08",7.611,7.7648,7.611,7.6879,23000.0],["1989-02-09",7.6879,7.7648,7.611,7.611,23200.0],["1989-02-10",7.611,7.611,7.611,7.611,3400.0],["1989-02-13",7.611,7.611,7.5341,7.611,13000.0],["1989-02-14",7.611,7.611,7.5341,7.5341,163600.0],["1989-02-15",7.5341,7.611,7.5341,7.611,33000.0],["1989-02-16",7.5341,7.5341,7.4573,7.5341,18000.0],["1989-02-17",7.5341,7.5341,7.3804,7.3804,13600.0],["1989-02-21",7.3804,7.5341,6.996,6.996,55000.0],["1989-02-22",6.996,7.1497,6.7653,6.7653,130600.0],["1989-02-23",6.7653,6.9191,6.7653,6.7653,22400.0],["1989-02-24",6.7653,6.996,6.7653,6.9191,126400.0],["1989-02-27",6.9191,6.9191,6.7653,6.7653,151600.0],["1989-02-28",6.7653,6.9191,6.7653,6.7653,34200.0],["1989-03-01",6.7653,6.9191,6.7653,6.7653,19600.0],["1989-03-02",6.7653,6.8422,6.6885,6.7653,321800.0],["1989-03-03",6.6885,6.6885,6.6116,6.6116,34400.0],["1989-03-06",6.6116,6.6116,6.5347,6.5347,26000.0],["1989-03-07",6.5347,6.6116,6.4578,6.4578,331200.0],["1989-03-08",6.4578,6.5347,6.3809,6.3809,169400.0],["1989-03-09",6.3809,6.4578,6.3809,6.4578,219200.0],["1989-03-10",6.4578,6.5347,6.3809,6.3809,192400.0],["1989-03-13",6.3809,6.6885,6.3809,6.6116,245600.0],["1989-03-14",6.6116,6.7653,6.5347,6.7653,72800.0],["1989-03-15",6.7653,6.9191,6.6885,6.9191,109000.0],["1989-03-16",6.9191,6.9191,6.7653,6.8422,76400.0],["1989-03-17",6.8422,6.8422,6.6885,6.8422,32400.0],["1989-03-20",6.8422,6.8422,6.6885,6.6885,15200.0],["1989-03-21",6.6885,6.8422,6.6885,6.7653,297800.0],["1989-03-22",6.7653,6.8422,6.7653,6.7653,19400.0],["1989-03-23",6.7653,6.8422,6.7653,6.8422,117600.0],["1989-03-27",6.8422,6.8422,6.6885,6.7653,88200.0],["1989-03-28",6.7653,6.8422,6.6885,6.6885,166400.0],["1989-03-29",6.7132,6.7132,6.4045,6.636,96600.0],["1989-03-30",6.636,6.7132,6.4817,6.7132,97200.0],["1989-03-31",6.7132,6.7132,6.4817,6.7132,110200.0],["1989-04-03",6.7132,6.7132,6.5588,6.636,17400.0],["1989-04-04",6.636,6.7132,6.4817,6.5588,44600.0],["1989-04-05",6.5588,6.636,6.4817,6.636,70200.0],["1989-04-06",6.636,6.636,6.3273,6.4817,58200.0],["1989-04-07",6.4817,6.5588,6.4045,6.4817,65400.0],["1989-04-10",6.4817,6.636,6.4817,6.5974,84600.0],["1989-04-11",6.4817,6.4817,6.0959,6.173,206400.0],["1989-04-12",6.173,6.173,5.71,6.0573,218000.0],["1989-04-13",6.0573,6.0959,5.9415,6.0959,925200.0],["1989-04-14",6.0959,6.2502,6.0959,6.2502,200600.0],["1989-04-17",6.2502,6.2502,6.0959,6.173,101400.0],["1989-04-18",6.2502,6.5588,6.2502,6.4817,144800.0],["1989-04-19",6.4817,6.8675,6.4817,6.7132,165600.0],["1989-04-20",6.7132,6.7903,6.636,6.7903,116200.0],["1989-04-21",6.7903,6.7903,6.636,6.636,204600.0],["1989-04-24",6.636,6.7903,6.636,6.7132,251600.0],["1989-04-25",6.7132,6.7903,6.636,6.7903,288400.0],["1989-04-26",6.7903,6.8675,6.636,6.8675,72400.0],["1989-04-27",6.8675,6.9446,6.7903,6.8675,194200.0],["1989-04-28",6.8675,6.9446,6.7903,6.9446,129200.0],["1989-05-01",6.9446,6.9446,6.8675,6.8675,86400.0],["1989-05-02",6.9446,7.099,6.9446,7.099,128000.0],["1989-05-03",7.099,7.2533,7.0218,7.1761,137400.0],["1989-05-04",7.1761,7.2533,7.099,7.099,6200.0],["1989-05-05",7.1761,7.3305,7.1761,7.2533,44000.0],["1989-05-08",7.2533,7.3305,7.2533,7.2919,112200.0],["1989-05-09",7.2919,7.4076,7.2533,7.2533,191600.0],["1989-05-10",7.2533,7.3305,6.9446,7.099,148200.0],["1989-05-11",7.099,7.099,7.0218,7.0218,189200.0],["1989-05-12",7.0218,7.1761,7.0218,7.1761,8000.0],["1989-05-15",7.099,7.099,6.9446,7.0218,59000.0],["1989-05-16",7.0218,7.0218,6.7903,7.0218,27000.0],["1989-05-17",7.0218,7.0218,6.8675,7.0218,238400.0],["1989-05-18",7.0218,7.0218,6.9446,6.9446,11400.0],["1989-05-19",6.9446,7.0218,6.9446,6.9446,39200.0],["1989-05-22",6.9446,7.0218,6.9446,6.9446,49400.0],["1989-05-23",6.9446,7.0218,6.9446,7.0218,89600.0],["1989-05-24",7.0218,7.0218,6.8675,7.0218,6600.0],["1989-05-25",7.0218,7.0218,6.8675,6.8675,82400.0],["1989-05-26",6.9446,7.0218,6.9446,7.0218,29800.0],["1989-05-30",7.0218,7.3305,6.9446,7.0218,127600.0],["1989-05-31",7.0218,7.099,7.0218,7.099,134800.0],["1989-06-01",7.099,7.1761,7.0218,7.099,387400.0],["1989-06-02",7.099,7.1761,7.099,7.1761,29000.0],["1989-06-05",7.1761,7.1761,7.099,7.1761,44400.0],["1989-06-06",7.1761,7.2533,7.099,7.099,90600.0],["1989-06-07",7.1375,7.1761,7.1375,7.1375,17800.0],["1989-06-08",7.1375,7.1761,7.099,7.1375,46200.0],["1989-06-09",7.1375,7.1761,7.099,7.1375,73600.0],["1989-06-12",7.1375,7.3305,7.099,7.1761,109000.0],["1989-06-13",7.1761,7.3305,7.1761,7.3305,242400.0],["1989-06-14",7.3305,7.3305,7.1761,7.2533,24200.0],["1989-06-15",7.2533,7.2533,7.1761,7.1761,4000.0],["1989-06-16",7.1761,7.2533,7.0218,7.099,70600.0],["1989-06-19",7.099,7.099,6.8675,7.0218,70800.0],["1989-06-20",7.0218,7.0218,6.8675,6.8675,288800.0],["1989-06-21",6.8675,7.0218,6.8675,6.9061,710400.0],["1989-06-22",6.9061,7.0218,6.8675,7.0218,111000.0],["1989-06-23",7.0218,7.0218,6.9446,6.9446,48600.0],["1989-06-26",6.9446,7.0218,6.9446,6.9446,224200.0],["1989-06-27",6.9446,7.1761,6.9446,7.1761,102000.0],["1989-06-28",7.2009,7.2783,7.0461,7.0461,79200.0],["1989-06-29",7.0461,7.2009,7.0461,7.1235,46600.0],["1989-06-30",7.1235,7.2009,7.0461,7.2009,125600.0],["1989-07-03",7.2009,7.2783,7.0461,7.2009,7800.0],["1989-07-05",7.2009,7.4332,7.0461,7.1235,136800.0],["1989-07-06",7.1235,7.2783,7.0461,7.0461,56200.0],["1989-07-07",7.0461,7.2009,6.9686,7.1235,70400.0],["1989-07-10",7.1235,7.1235,6.9686,7.1235,16200.0],["1989-07-11",7.1235,7.2009,7.0461,7.2009,112800.0],["1989-07-12",7.2009,7.2009,7.0461,7.0461,39600.0],["1989-07-13",7.0461,7.2009,7.0461,7.1235,43600.0],["1989-07-14",7.1235,7.1235,7.0461,7.0461,96000.0],["1989-07-17",7.0461,7.1235,7.0461,7.1235,15200.0],["1989-07-18",7.1235,7.1235,6.9686,7.0461,57200.0],["1989-07-19",7.0461,7.1235,6.9686,7.0461,84200.0],["1989-07-20",7.0461,7.1235,7.0073,7.0461,34200.0],["1989-07-21",7.046,7.046,6.8912,6.9686,142000.0],["1989-07-24",6.9686,6.9686,6.8138,6.8912,20600.0],["1989-07-25",6.8138,6.8138,6.7363,6.8138,42000.0],["1989-07-26",6.8138,6.8138,6.7363,6.8138,212600.0],["1989-07-27",6.8138,6.9686,6.8138,6.8912,120200.0],["1989-07-28",6.8912,6.8912,6.8138,6.8138,53200.0],["1989-07-31",6.8138,6.8912,6.8138,6.8912,12400.0],["1989-08-01",6.8912,7.2009,6.8912,7.0461,568000.0],["1989-08-02",7.046,7.046,6.9686,6.9686,72000.0],["1989-08-03",6.9686,7.1235,6.9686,7.1235,33600.0],["1989-08-04",7.1235,7.1235,6.9686,7.1235,11400.0],["1989-08-07",7.1235,7.1235,6.9686,7.1235,18400.0],["1989-08-08",7.1235,7.2009,7.0461,7.2009,40200.0],["1989-08-09",7.2009,7.2009,7.0461,7.0461,6600.0],["1989-08-10",7.0461,7.2009,6.9686,7.0073,237600.0],["1989-08-11",7.0073,7.0461,6.9686,7.0073,225000.0],["1989-08-14",7.0073,7.1235,7.0073,7.0461,45600.0],["1989-08-15",7.046,7.046,6.9686,6.9686,4000.0],["1989-08-16",6.9686,7.1235,6.9686,7.0461,154400.0],["1989-08-17",7.0461,7.1235,7.0461,7.1235,43000.0],["1989-08-18",7.1235,7.1235,6.9686,6.9686,13400.0],["1989-08-21",7.1235,7.1235,7.1235,7.1235,200.0],["1989-08-22",7.046,7.046,6.8912,6.9686,26400.0],["1989-08-23",6.9686,7.1235,6.9686,6.9686,36400.0],["1989-08-24",6.9686,7.1235,6.9686,7.0461,46200.0],["1989-08-25",7.0461,7.0848,6.9686,7.0461,229400.0],["1989-08-28",7.0461,7.1235,6.9686,7.0461,25400.0],["1989-08-29",7.046,7.046,6.9686,6.9686,8800.0],["1989-08-30",6.9686,7.0461,6.8912,7.0461,5800.0],["1989-08-31",7.0461,7.0461,6.8912,7.0461,21000.0],["1989-09-01",7.0461,7.0461,6.8912,7.0461,61000.0],["1989-09-05",7.0461,7.1235,6.9686,7.0461,72800.0],["1989-09-06",7.0461,7.1235,7.0461,7.1235,21400.0],["1989-09-07",7.1235,7.2009,7.0461,7.0461,75200.0],["1989-09-08",7.1235,7.2783,7.1235,7.2783,54600.0],["1989-09-11",7.2783,7.2783,7.0461,7.0461,28000.0],["1989-09-12",7.046,7.4332,7.046,7.4332,118200.0],["1989-09-13",7.4332,7.5106,7.3558,7.3558,30600.0],["1989-09-14",7.3558,7.5106,7.2783,7.3945,24800.0],["1989-09-15",7.3945,7.5106,7.2783,7.2783,48000.0],["1989-09-18",7.2783,7.3558,7.2009,7.2783,9200.0],["1989-09-19",7.2783,7.2783,7.0461,7.2009,127000.0],["1989-09-20",7.2258,7.2258,7.0704,7.2258,3400.0],["1989-09-21",7.2258,7.2258,7.1869,7.2258,6000.0],["1989-09-22",7.2258,7.2258,7.1481,7.1481,52600.0],["1989-09-25",7.1481,7.2258,7.0704,7.1481,43400.0],["1989-09-26",7.1481,7.1481,6.9927,7.1481,18000.0],["1989-09-27",7.0704,7.0704,6.9927,6.9927,45800.0],["1989-09-28",6.9927,7.1481,6.9927,6.9927,21200.0],["1989-09-29",6.9927,7.1481,6.9927,7.0704,10000.0],["1989-10-02",7.0704,7.1481,6.9927,7.1481,19000.0],["1989-10-03",7.1481,7.1481,7.0704,7.0704,26000.0],["1989-10-04",7.0704,7.1481,7.0704,7.1092,13200.0],["1989-10-05",7.0704,7.0704,6.9927,6.9927,47800.0],["1989-10-06",6.9927,7.0704,6.9927,7.0704,15000.0],["1989-10-09",7.0704,7.0704,6.9927,7.0704,101200.0],["1989-10-10",7.0704,7.1481,6.9927,7.1481,21200.0],["1989-10-11",7.1481,7.2258,6.9927,7.2258,219600.0],["1989-10-12",7.2258,7.2258,7.0704,7.1481,89400.0],["1989-10-13",7.1481,7.1481,6.9927,7.0704,20200.0],["1989-10-16",6.9927,6.9927,6.7596,6.9927,55800.0],["1989-10-17",6.9927,6.9927,6.7596,6.8373,40400.0],["1989-10-18",6.8373,6.8373,6.7596,6.7596,15400.0],["1989-10-19",6.7596,6.9927,6.7596,6.8373,26600.0],["1989-10-20",6.8373,6.9927,6.7596,6.915,43400.0],["1989-10-23",6.915,6.915,6.7596,6.7596,43200.0],["1989-10-24",6.7596,6.8373,6.7596,6.7984,64400.0],["1989-10-25",6.7984,6.915,6.7596,6.8373,62200.0],["1989-10-26",6.8373,6.8373,6.7596,6.8373,88400.0],["1989-10-27",6.8373,6.915,6.7596,6.915,269000.0],["1989-10-30",6.915,6.915,6.7596,6.915,90400.0],["1989-10-31",6.915,6.915,6.7596,6.7596,14400.0],["1989-11-01",6.7596,6.915,6.7596,6.7596,6400.0],["1989-11-02",6.7596,6.915,6.7596,6.7596,30600.0],["1989-11-03",6.7596,6.915,6.7596,6.7596,9600.0],["1989-11-06",6.7596,6.9927,6.7596,6.7596,21200.0],["1989-11-07",6.7596,6.915,6.6819,6.7596,75000.0],["1989-11-08",6.7596,6.7596,6.6819,6.7596,37800.0],["1989-11-09",6.7596,6.7596,6.6042,6.6819,28800.0],["1989-11-10",6.6042,6.6042,6.5265,6.5265,16200.0],["1989-11-13",6.5265,6.6042,6.5265,6.6042,5400.0],["1989-11-14",6.6042,6.6042,6.5265,6.5265,83400.0],["1989-11-15",6.5265,6.6042,6.5265,6.5265,17400.0],["1989-11-16",6.5265,6.6819,6.5265,6.6819,125600.0],["1989-11-17",6.6819,6.915,6.5265,6.7596,131200.0],["1989-11-20",6.7596,6.9927,6.7596,6.915,85200.0],["1989-11-21",6.915,7.0704,6.915,7.0704,16200.0],["1989-11-22",7.0704,7.0704,6.915,7.0704,47800.0],["1989-11-24",7.0704,7.0704,6.915,6.915,800.0],["1989-11-27",6.915,7.0704,6.915,6.915,13400.0],["1989-11-28",6.915,7.0704,6.915,6.915,19600.0],["1989-11-29",6.915,6.915,6.7596,6.7596,31000.0],["1989-11-30",6.7596,6.915,6.7596,6.7596,26800.0],["1989-12-01",6.8373,6.9927,6.8373,6.8373,187200.0],["1989-12-04",6.8373,6.9927,6.8373,6.915,74400.0],["1989-12-05",6.915,6.9927,6.8373,6.9927,53600.0],["1989-12-06",6.9927,6.9927,6.8373,6.915,83200.0],["1989-12-07",6.9927,7.1481,6.9927,7.1481,42400.0],["1989-12-08",7.1481,7.1481,6.9927,6.9927,29600.0],["1989-12-11",6.9927,6.9927,6.8373,6.915,19800.0],["1989-12-12",6.915,6.9927,6.8373,6.9927,29200.0],["1989-12-13",6.9927,6.9927,6.8373,6.9927,52200.0],["1989-12-14",6.9927,6.9927,6.8373,6.8373,23400.0],["1989-12-15",6.8373,6.9927,6.8373,6.9927,56600.0],["1989-12-18",6.9927,6.9927,6.8373,6.915,35600.0],["1989-12-19",6.915,6.915,6.8373,6.915,64600.0],["1989-12-20",6.915,6.915,6.7596,6.8761,38800.0],["1989-12-21",6.8761,6.915,6.8373,6.8373,24600.0],["1989-12-22",6.8373,6.915,6.8373,6.8373,59600.0],["1989-12-26",6.8761,6.915,6.8761,6.915,64000.0],["1989-12-27",6.915,7.0704,6.8373,7.0704,131200.0],["1989-12-28",7.0985,7.0985,6.8644,7.0985,10000.0],["1989-12-29",7.0985,7.2155,6.8644,7.0205,53600.0],["1990-01-02",7.1765,7.4885,7.1765,7.3325,114200.0],["1990-01-03",7.3325,7.5665,7.3325,7.4885,74200.0],["1990-01-04",7.4885,7.5665,7.4105,7.4105,24600.0],["1990-01-05",7.4885,7.5665,7.4885,7.5665,40400.0],["1990-01-08",7.5665,7.6445,7.4105,7.4885,69600.0],["1990-01-09",7.4885,7.6445,7.4885,7.4885,20200.0],["1990-01-10",7.4885,7.5665,7.4885,7.5665,57600.0],["1990-01-11",7.5665,7.8005,7.4885,7.5665,44400.0],["1990-01-12",7.5665,7.7225,7.4885,7.4885,116800.0],["1990-01-15",7.4885,7.7225,7.4885,7.6445,37400.0],["1990-01-16",7.6445,7.7225,7.4885,7.6445,54400.0],["1990-01-17",7.6445,7.8005,7.6445,7.6445,54000.0],["1990-01-18",7.6445,7.6445,7.4885,7.4885,28600.0],["1990-01-19",7.4885,7.6445,7.4885,7.5665,15600.0],["1990-01-22",7.5665,7.7225,7.4105,7.4105,44600.0],["1990-01-23",7.4105,7.5665,7.4105,7.4105,47200.0],["1990-01-24",7.4105,7.4885,7.3325,7.3715,26200.0],["1990-01-25",7.3715,7.5275,7.3325,7.5275,69800.0],["1990-01-26",7.5275,7.6445,7.4885,7.6055,45000.0],["1990-01-29",7.6055,7.7225,7.5665,7.6835,41200.0],["1990-01-30",7.6835,7.7225,7.4105,7.4105,158200.0],["1990-01-31",7.4105,7.5665,7.4105,7.4105,113000.0],["1990-02-01",7.4105,7.4885,7.3715,7.4105,159400.0],["1990-02-02",7.4105,7.4885,7.2545,7.3325,129800.0],["1990-02-05",7.3325,7.4105,7.3325,7.3325,93000.0],["1990-02-06",7.3325,7.4105,7.2545,7.3715,50400.0],["1990-02-07",7.3715,7.4105,7.2545,7.4105,38400.0],["1990-02-08",7.4105,7.5275,7.3325,7.4885,160200.0],["1990-02-09",7.4885,7.5665,7.4105,7.4885,287000.0],["1990-02-12",7.4885,7.4885,7.4885,7.4885,56600.0],["1990-02-13",7.4885,7.5665,7.4105,7.4885,178200.0],["1990-02-14",7.4885,7.5665,7.4885,7.5665,25200.0],["1990-02-15",7.5665,7.5665,7.4885,7.5665,80200.0],["1990-02-16",7.5665,7.8005,7.5665,7.6445,80200.0],["1990-02-20",7.6445,7.7225,7.5665,7.7225,8600.0],["1990-02-21",7.7225,7.8005,7.4885,7.8005,27600.0],["1990-02-22",7.8005,7.8005,7.6445,7.7225,22800.0],["1990-02-23",7.7225,7.8785,7.7225,7.7225,4200.0],["1990-02-26",7.7225,7.9175,7.7225,7.8005,195000.0],["1990-02-27",7.8005,7.9565,7.8005,7.9565,108800.0],["1990-02-28",7.9565,8.1125,7.8005,8.1125,79400.0],["1990-03-01",8.1125,8.1125,7.9565,8.0345,51000.0],["1990-03-02",8.0345,8.1125,7.9565,8.1125,34600.0],["1990-03-05",8.1125,8.1125,7.9565,7.9955,104000.0],["1990-03-06",7.9955,8.0345,7.9565,8.0345,56600.0],["1990-03-07",8.0345,8.0345,7.8785,7.9175,98600.0],["1990-03-08",7.9175,7.9565,7.8005,7.8785,221800.0],["1990-03-09",7.8785,8.0345,7.8785,8.0345,38800.0],["1990-03-12",8.0345,8.0345,7.8785,8.0345,82000.0],["1990-03-13",8.0345,8.1125,7.9565,8.1125,8400.0],["1990-03-14",8.1125,8.3465,7.9565,8.1125,193600.0],["1990-03-15",8.1125,8.2685,8.0345,8.1905,52400.0],["1990-03-16",8.1905,8.4245,8.1905,8.3465,105600.0],["1990-03-19",8.3465,8.5026,8.3465,8.3465,62800.0],["1990-03-20",8.3465,8.4245,8.1905,8.3465,38000.0],["1990-03-21",8.3465,8.3465,8.2685,8.3465,18000.0],["1990-03-22",8.3465,8.3465,8.0345,8.1905,80600.0],["1990-03-23",8.1905,8.1905,8.1125,8.1905,13800.0],["1990-03-26",8.1905,8.2685,8.1125,8.1125,39400.0],["1990-03-27",8.2685,8.2685,8.1125,8.2685,4400.0],["1990-03-28",8.1402,8.2967,8.1402,8.2967,6200.0],["1990-03-29",8.1402,8.2967,8.1402,8.2967,1200.0],["1990-03-30",8.2967,8.2967,8.1402,8.1402,4600.0],["1990-04-02",8.0619,8.2184,8.0619,8.1793,2600.0],["1990-04-03",8.1402,8.2967,8.0619,8.2967,81400.0],["1990-04-04",8.2184,8.2967,8.0619,8.2967,52600.0],["1990-04-05",8.2967,8.375,8.1402,8.375,23600.0],["1990-04-06",8.375,8.375,8.2184,8.2967,102800.0],["1990-04-09",8.2184,8.375,8.2184,8.2184,15200.0],["1990-04-10",8.375,8.4533,8.2967,8.375,43600.0],["1990-04-11",8.2967,8.4533,8.2967,8.375,222800.0],["1990-04-12",8.4533,8.4533,8.2967,8.375,15600.0],["1990-04-16",8.5315,8.5315,8.2967,8.2967,37800.0],["1990-04-17",8.2184,8.375,8.2184,8.375,292200.0],["1990-04-18",8.375,8.375,8.2184,8.2184,11400.0],["1990-04-19",8.375,8.375,8.2184,8.2184,7200.0],["1990-04-20",8.2184,8.375,8.2184,8.2184,144200.0],["1990-04-23",8.375,8.375,8.2184,8.2184,13800.0],["1990-04-24",8.375,8.375,8.2184,8.2576,77000.0],["1990-04-25",8.2967,8.2967,8.1402,8.2967,2800.0],["1990-04-26",8.375,8.375,8.2184,8.2184,1600.0],["1990-04-27",8.375,8.375,8.2184,8.2184,1000.0],["1990-04-30",8.2967,8.2967,8.1793,8.2967,63200.0],["1990-05-01",8.2967,8.375,8.2184,8.2184,261400.0],["1990-05-02",8.2184,8.375,8.2184,8.375,62800.0],["1990-05-03",8.3358,8.375,8.2184,8.2967,153200.0],["1990-05-04",8.375,8.375,8.2184,8.2184,211600.0],["1990-05-07",8.2184,8.2967,8.1402,8.2184,239000.0],["1990-05-08",8.1402,8.2967,8.1402,8.2967,2800.0],["1990-05-09",8.2967,8.2967,8.1402,8.2967,26200.0],["1990-05-10",8.2967,8.2967,8.2184,8.2967,24200.0],["1990-05-11",8.2967,8.5315,8.2184,8.5315,89600.0],["1990-05-14",8.4533,8.8446,8.4533,8.7663,287200.0],["1990-05-15",8.7663,8.8446,8.6098,8.7663,213200.0],["1990-05-16",8.7663,8.7663,8.5315,8.6098,22800.0],["1990-05-17",8.6098,8.6098,8.5315,8.5315,6600.0],["1990-05-18",8.6881,8.6881,8.5315,8.5315,44800.0],["1990-05-21",8.6881,8.6881,8.5315,8.5315,11400.0],["1990-05-22",8.6881,8.7663,8.5315,8.5707,98400.0],["1990-05-23",8.6098,8.6098,8.5315,8.6098,175200.0],["1990-05-24",8.6098,8.6881,8.5315,8.6098,246600.0],["1990-05-25",8.6098,8.6881,8.6098,8.6881,162000.0],["1990-05-29",8.6098,8.8446,8.6098,8.6881,63400.0],["1990-05-30",8.8446,8.8446,8.7663,8.8446,82000.0],["1990-05-31",8.7663,8.8446,8.7663,8.8446,27000.0],["1990-06-01",8.8446,8.9229,8.7663,8.8446,241400.0],["1990-06-04",8.8446,9.0012,8.8446,8.9229,133400.0],["1990-06-05",8.8446,9.0011,8.8446,9.0011,36000.0],["1990-06-06",9.0011,9.0011,8.9229,9.0011,168800.0],["1990-06-07",9.0011,9.1577,8.9229,9.1577,290400.0],["1990-06-08",9.1577,9.236,9.0794,9.1577,94000.0],["1990-06-11",9.0794,9.3925,9.0794,9.236,178800.0],["1990-06-12",9.236,9.3142,9.0794,9.236,59800.0],["1990-06-13",9.236,9.236,9.0794,9.236,8800.0],["1990-06-14",9.0794,9.1577,9.0011,9.0794,22200.0],["1990-06-15",9.1577,9.1577,9.0011,9.1577,3400.0],["1990-06-18",9.1577,9.1577,8.9229,9.0794,387600.0],["1990-06-19",9.0794,9.0794,8.8446,9.0011,82400.0],["1990-06-20",9.0011,9.0794,8.9229,9.0794,6400.0],["1990-06-21",9.0794,9.0794,8.8446,8.8446,181400.0],["1990-06-22",9.0011,9.0011,8.8446,9.0011,14400.0],["1990-06-25",9.0012,9.0012,8.8446,8.9229,6000.0],["1990-06-26",8.9229,8.9229,8.8446,8.9229,20800.0],["1990-06-27",8.8446,9.0012,8.8446,8.8446,8600.0],["1990-06-28",9.0299,9.1084,8.9514,8.9514,29000.0],["1990-06-29",8.9514,9.1084,8.9514,8.9514,84600.0],["1990-07-02",9.1084,9.187,8.9514,9.187,22600.0],["1990-07-03",9.187,9.344,9.1084,9.187,53200.0],["1990-07-05",9.2655,9.2655,9.187,9.2655,16600.0],["1990-07-06",9.187,9.187,9.1084,9.1084,9200.0],["1990-07-09",9.187,9.187,9.0692,9.1084,93800.0],["1990-07-10",9.2655,9.2655,9.1084,9.2655,155600.0],["1990-07-11",9.2655,9.2655,9.1084,9.2655,7400.0],["1990-07-12",9.1084,9.2655,9.1084,9.1084,15800.0],["1990-07-13",9.187,9.344,9.1084,9.187,36800.0],["1990-07-16",9.344,9.5796,9.187,9.4225,62400.0],["1990-07-17",9.4225,9.5796,9.344,9.344,108400.0],["1990-07-18",9.344,9.501,9.344,9.4225,56000.0],["1990-07-19",9.344,9.4225,9.344,9.344,48800.0],["1990-07-20",9.4225,9.4225,9.344,9.344,236400.0],["1990-07-23",9.344,9.344,9.187,9.2655,53600.0],["1990-07-24",9.187,9.344,9.187,9.187,12000.0],["1990-07-25",9.187,9.344,9.187,9.344,98800.0],["1990-07-26",9.344,9.344,9.187,9.344,18400.0],["1990-07-27",9.187,9.344,8.8729,9.0299,118400.0],["1990-07-30",8.8729,8.9514,8.7158,8.7158,28000.0],["1990-07-31",8.7158,8.8729,8.4017,8.4017,103800.0],["1990-08-01",8.6373,8.6373,8.2447,8.3625,129800.0],["1990-08-02",8.2447,8.3232,7.8521,8.0091,120000.0],["1990-08-03",8.0091,8.0091,7.6165,7.9306,136800.0],["1990-08-06",7.8521,7.8521,7.4988,7.7736,175000.0],["1990-08-07",7.9306,8.1662,7.8521,7.9699,202000.0],["1990-08-08",8.0091,8.4018,8.0091,8.1662,62000.0],["1990-08-09",8.1662,8.3232,8.0091,8.3232,42000.0],["1990-08-10",8.3232,8.4017,7.8521,7.8521,126000.0],["1990-08-13",7.9306,8.0877,7.8521,8.0877,23000.0],["1990-08-14",8.1662,8.1662,7.9306,7.9306,4000.0],["1990-08-15",8.0877,8.2447,8.0091,8.1662,8000.0],["1990-08-16",8.0877,8.0877,7.8521,7.8521,12000.0],["1990-08-17",7.8521,7.8521,7.538,7.7736,192800.0],["1990-08-20",7.7736,7.7736,7.6165,7.6951,54800.0],["1990-08-21",7.6951,7.6951,7.4595,7.538,48400.0],["1990-08-22",7.538,7.6951,7.4595,7.538,50600.0],["1990-08-23",7.381,7.381,7.1847,7.381,30600.0],["1990-08-24",7.381,7.4595,7.1454,7.3025,71000.0],["1990-08-27",7.3025,7.9306,7.2239,7.8914,132600.0],["1990-08-28",7.9306,8.0091,7.8521,8.0091,27000.0],["1990-08-29",8.0091,8.0091,7.8521,7.9306,13000.0],["1990-08-30",8.0091,8.0091,7.8521,7.8521,3400.0],["1990-08-31",7.8521,8.2447,7.8521,8.2447,46600.0],["1990-09-04",8.0877,8.2447,8.0877,8.1662,21600.0],["1990-09-05",8.2447,8.3232,8.1662,8.1662,15000.0],["1990-09-06",8.3232,8.3232,8.1662,8.3232,19000.0],["1990-09-07",8.1662,8.3232,8.0877,8.2054,29600.0],["1990-09-10",8.1662,8.2447,8.0877,8.1269,75800.0],["1990-09-11",8.1662,8.1662,8.1662,8.1662,1000.0],["1990-09-12",8.3232,8.4803,8.2447,8.4803,19200.0],["1990-09-13",8.3232,8.4803,8.3232,8.4803,6400.0],["1990-09-14",8.4017,8.4803,8.3232,8.4803,112600.0],["1990-09-17",8.4017,8.5588,8.3232,8.3232,288800.0],["1990-09-18",8.2447,8.3232,8.2054,8.2054,76000.0],["1990-09-19",8.0877,8.0877,7.9306,8.0877,27200.0],["1990-09-20",7.8521,8.0091,7.8521,7.8521,25400.0],["1990-09-21",7.8805,7.8805,7.5653,7.5653,17800.0],["1990-09-24",7.6441,7.6441,7.4076,7.5653,134600.0],["1990-09-25",7.4076,7.8805,7.4076,7.7229,33200.0],["1990-09-26",7.8805,7.8805,7.7229,7.7623,20400.0],["1990-09-27",7.8805,7.8805,7.5653,7.5653,107800.0],["1990-09-28",7.5653,7.7229,7.5653,7.7229,20400.0],["1990-10-01",7.7229,8.1169,7.7229,8.1169,49800.0],["1990-10-02",8.0381,8.2745,8.0381,8.1957,55200.0],["1990-10-03",8.0381,8.1957,8.0381,8.0381,1400.0],["1990-10-04",8.0381,8.1169,8.0381,8.1169,47800.0],["1990-10-05",7.8805,8.1169,7.8805,7.9593,4200.0],["1990-10-08",8.1169,8.1169,7.8805,7.9593,40200.0],["1990-10-09",7.8805,8.0381,7.8805,7.8805,69800.0],["1990-10-10",8.0381,8.0381,7.8805,7.8805,104200.0],["1990-10-11",7.8805,8.0381,7.8805,7.8805,70200.0],["1990-10-12",7.8805,8.1169,7.8805,8.1169,48600.0],["1990-10-15",7.9593,8.1957,7.9593,8.0381,9600.0],["1990-10-16",8.1169,8.1169,7.9593,8.1169,20000.0],["1990-10-17",7.9593,8.1169,7.9593,8.1169,33600.0],["1990-10-18",7.9593,8.5897,7.9593,8.5897,81200.0],["1990-10-19",8.6685,8.9049,8.5897,8.6685,286400.0],["1990-10-22",8.5897,8.9049,8.5897,8.7473,189200.0],["1990-10-23",8.7473,8.9049,8.7473,8.7473,15400.0],["1990-10-24",8.7473,8.7473,8.5897,8.5897,53800.0],["1990-10-25",8.7473,8.7473,8.3139,8.3533,88800.0],["1990-10-26",8.4321,8.4321,7.8017,7.8017,116800.0],["1990-10-29",7.8805,7.8805,7.8017,7.8017,223200.0],["1990-10-30",7.8017,7.8805,7.7229,7.8805,29600.0],["1990-10-31",8.0381,8.1169,7.8805,8.0381,183200.0],["1990-11-01",7.8805,8.0381,7.8805,7.8805,54200.0],["1990-11-02",7.9593,8.0381,7.8805,8.0381,10000.0],["1990-11-05",8.1957,8.1957,7.9593,7.9593,43800.0],["1990-11-06",8.1957,8.2745,8.0381,8.0381,15800.0],["1990-11-07",8.1957,8.1957,7.8805,7.9593,157200.0],["1990-11-08",7.8805,8.0381,7.8805,7.8805,8800.0],["1990-11-09",7.8805,7.9593,7.8805,7.9593,108600.0],["1990-11-12",8.0381,8.0381,7.9593,7.9593,8600.0],["1990-11-13",7.8805,8.0381,7.8805,8.0381,11000.0],["1990-11-14",8.0381,8.1169,7.8805,8.0381,6800.0],["1990-11-15",8.1169,8.1169,7.9593,8.0775,3200.0],["1990-11-16",8.1169,8.4321,8.0381,8.3533,73600.0],["1990-11-19",8.5109,8.5897,8.3533,8.5897,8200.0],["1990-11-20",8.5897,8.5897,8.2745,8.4321,24200.0],["1990-11-21",8.4321,8.5897,8.1957,8.5897,53200.0],["1990-11-23",8.5897,8.5897,8.4321,8.4321,8600.0],["1990-11-26",8.4321,8.5897,8.4321,8.5109,9600.0],["1990-11-27",8.4321,8.5897,8.4321,8.5897,10000.0],["1990-11-28",8.5897,8.6685,8.4321,8.5897,33800.0],["1990-11-29",8.5897,8.5897,8.4321,8.5109,25000.0],["1990-11-30",8.3533,8.5897,8.3533,8.5897,49800.0],["1990-12-03",8.6685,8.6685,8.5109,8.5897,16800.0],["1990-12-04",8.6685,8.6685,8.5109,8.6685,33400.0],["1990-12-05",8.6685,8.8261,8.5109,8.8261,20400.0],["1990-12-06",9.0625,9.299,8.7473,9.299,136800.0],["1990-12-07",9.1413,9.3778,9.0625,9.0625,102400.0],["1990-12-10",9.0625,9.1413,8.9049,8.9049,24000.0],["1990-12-11",8.8261,8.8261,8.6685,8.6685,21000.0],["1990-12-12",8.7473,8.8261,8.6685,8.8261,10400.0],["1990-12-13",8.6685,8.8261,8.6685,8.6685,13200.0],["1990-12-14",8.6685,8.7473,8.5897,8.6291,7600.0],["1990-12-17",8.7473,8.7473,8.5897,8.6291,5400.0],["1990-12-18",8.7473,8.8261,8.5897,8.7867,14600.0],["1990-12-19",8.8261,8.8261,8.5897,8.8261,2800.0],["1990-12-20",8.6685,8.6685,8.5109,8.6685,19000.0],["1990-12-21",8.5109,8.9049,8.5109,8.8261,44400.0],["1990-12-24",8.9049,8.9049,8.7473,8.8261,9200.0],["1990-12-26",8.7473,8.9049,8.7473,8.9049,22000.0],["1990-12-27",8.7473,9.1413,8.7473,9.1413,41200.0],["1990-12-28",9.0148,9.2521,9.0148,9.173,53000.0],["1990-12-31",9.0939,9.173,9.0939,9.173,13200.0],["1991-01-02",9.0939,9.2521,9.0939,9.173,52000.0],["1991-01-03",9.173,9.2521,9.173,9.2521,63000.0],["1991-01-04",9.173,9.2521,9.173,9.2521,12400.0],["1991-01-07",9.173,9.2521,9.173,9.173,147400.0],["1991-01-08",9.0939,9.173,9.0148,9.0148,79600.0],["1991-01-09",9.0148,9.0939,8.7776,8.8567,50800.0],["1991-01-10",8.7776,9.0148,8.7776,8.9753,81400.0],["1991-01-11",8.8567,9.173,8.8567,9.173,31000.0],["1991-01-14",8.9357,9.0939,8.9357,9.0939,142600.0],["1991-01-15",8.8567,9.0939,8.8567,8.8962,31800.0],["1991-01-16",9.0148,9.0148,8.6985,8.8567,128000.0],["1991-01-17",9.173,9.173,8.7776,8.8567,63000.0],["1991-01-18",8.7776,8.7776,8.5404,8.6985,7200.0],["1991-01-21",8.5404,8.6194,8.4613,8.5404,24800.0],["1991-01-22",8.4613,8.6985,8.2241,8.5404,64000.0],["1991-01-23",8.6985,8.6985,8.4613,8.6194,13600.0],["1991-01-24",8.7776,9.173,8.7776,8.9753,99000.0],["1991-01-25",9.0939,9.173,8.9357,9.173,52400.0],["1991-01-28",9.0939,9.3311,9.0939,9.173,60000.0],["1991-01-29",9.173,9.4102,9.173,9.4102,6000.0],["1991-01-30",9.4102,9.8847,9.4102,9.8056,62400.0],["1991-01-31",10.1219,10.4382,9.8847,10.4382,368400.0],["1991-02-01",10.3591,10.5964,10.1219,10.1219,87800.0],["1991-02-04",10.2801,10.5173,10.0428,10.4778,227400.0],["1991-02-05",10.4382,10.6755,10.4382,10.4382,235200.0],["1991-02-06",10.3591,10.4382,10.201,10.201,82000.0],["1991-02-07",10.3591,10.3591,10.1219,10.2801,121400.0],["1991-02-08",10.1219,10.3591,10.1219,10.201,41600.0],["1991-02-11",10.3591,10.4382,10.201,10.2801,44400.0],["1991-02-12",10.2801,10.5173,10.2801,10.3591,111000.0],["1991-02-13",10.3591,10.7545,10.3591,10.7545,130400.0],["1991-02-14",10.9918,11.1499,10.9127,10.9127,175600.0],["1991-02-15",10.9918,11.1499,10.8336,10.9127,73000.0],["1991-02-19",10.9127,11.0708,10.9127,10.9127,59000.0],["1991-02-20",10.9127,10.9918,10.8336,10.9127,107600.0],["1991-02-21",10.9127,10.9918,10.9127,10.9127,13600.0],["1991-02-22",10.9918,10.9918,10.9127,10.9918,19800.0],["1991-02-25",10.9918,11.0708,9.8847,10.0428,281800.0],["1991-02-26",9.6474,9.6474,9.0939,9.3311,195600.0],["1991-02-27",9.2521,9.3311,9.0148,9.0939,157000.0],["1991-02-28",9.173,9.2521,9.0148,9.2521,990000.0],["1991-03-01",9.2521,9.2521,9.0939,9.0939,244800.0],["1991-03-04",9.2521,9.2521,9.173,9.2521,108600.0],["1991-03-05",9.2521,9.4893,9.173,9.4893,729400.0],["1991-03-06",9.6474,9.7265,9.5684,9.687,263000.0],["1991-03-07",9.7265,9.7265,9.5684,9.7265,449600.0],["1991-03-08",9.687,9.7265,9.3311,9.4102,205600.0],["1991-03-11",9.5684,9.5684,9.4102,9.5684,38000.0],["1991-03-12",9.4102,9.5684,9.4102,9.4102,180200.0],["1991-03-13",9.4102,9.5684,9.4102,9.5684,30400.0],["1991-03-14",9.5684,9.5684,9.4893,9.5684,48200.0],["1991-03-15",9.4893,9.5684,9.4893,9.4893,152200.0],["1991-03-18",9.4893,9.5684,9.4893,9.5684,31600.0],["1991-03-19",9.4893,9.4893,9.173,9.173,70800.0],["1991-03-20",9.173,9.4893,9.173,9.4893,232000.0],["1991-03-21",9.2521,9.5684,9.2521,9.5684,13000.0],["1991-03-22",9.4102,9.5684,9.3311,9.4102,111600.0],["1991-03-25",9.4893,9.4893,9.3311,9.4893,7600.0],["1991-03-26",9.3311,9.4893,9.3311,9.4102,208600.0],["1991-03-27",9.5684,9.6474,9.4893,9.6474,218000.0],["1991-03-28",9.6474,9.6474,9.4893,9.4893,62600.0],["1991-04-01",9.6797,9.6797,9.521,9.5607,142400.0],["1991-04-02",9.6797,9.6797,9.521,9.6797,85600.0],["1991-04-03",9.6797,9.759,9.521,9.759,94000.0],["1991-04-04",9.759,9.759,9.521,9.5607,152400.0],["1991-04-05",9.521,9.6797,9.521,9.521,40200.0],["1991-04-08",9.6004,9.7591,9.521,9.521,277800.0],["1991-04-09",9.521,9.759,9.283,9.283,177800.0],["1991-04-10",9.4417,9.64,9.3623,9.6004,102400.0],["1991-04-11",9.6004,9.759,9.521,9.6004,73600.0],["1991-04-12",9.6004,9.8384,9.6004,9.6797,120200.0],["1991-04-15",9.759,9.759,9.6004,9.6004,19200.0],["1991-04-16",9.6004,9.7591,9.6004,9.7194,135200.0],["1991-04-17",9.6797,9.759,9.6004,9.6004,186400.0],["1991-04-18",9.6004,9.759,9.6004,9.6004,17200.0],["1991-04-19",9.6004,9.6004,9.2037,9.2037,53600.0],["1991-04-22",9.045,9.1243,8.8863,9.1243,71600.0],["1991-04-23",9.1243,9.1243,8.9656,9.0053,32800.0],["1991-04-24",9.045,9.283,8.9656,9.283,122800.0],["1991-04-25",9.1243,9.283,9.045,9.283,60000.0],["1991-04-26",9.045,9.4417,9.045,9.4417,71200.0],["1991-04-29",9.2037,9.4417,8.8069,9.3623,129000.0],["1991-04-30",9.1243,9.3623,9.1243,9.3227,52800.0],["1991-05-01",9.1243,9.3623,9.1243,9.2037,40600.0],["1991-05-02",9.045,9.283,9.045,9.283,61800.0],["1991-05-03",9.2037,9.283,9.1243,9.2037,66000.0],["1991-05-06",9.1243,9.283,9.1243,9.1243,76200.0],["1991-05-07",9.283,9.3623,9.1243,9.1243,34200.0],["1991-05-08",9.3623,9.3623,9.1243,9.3623,28800.0],["1991-05-09",9.1243,9.3623,9.1243,9.3623,50800.0],["1991-05-10",9.3623,9.3623,9.1243,9.2037,11400.0],["1991-05-13",9.3623,9.3623,9.2037,9.3623,5800.0],["1991-05-14",9.3623,9.3623,9.1243,9.2037,56200.0],["1991-05-15",9.283,9.283,9.045,9.2037,56200.0],["1991-05-16",9.283,9.3623,9.1243,9.3623,35400.0],["1991-05-17",9.3623,9.3623,9.2037,9.283,42400.0],["1991-05-20",9.1243,9.283,9.1243,9.2037,55600.0],["1991-05-21",9.283,9.283,8.9656,9.045,130200.0],["1991-05-22",9.1243,9.2037,8.8863,8.8863,51200.0],["1991-05-23",8.8069,8.8863,8.5689,8.7276,119000.0],["1991-05-24",8.5689,8.8863,8.5689,8.8863,100600.0],["1991-05-28",8.8863,8.9656,8.6483,8.8863,238800.0],["1991-05-29",8.7673,8.9656,8.7276,8.9656,54800.0],["1991-05-30",8.8069,9.045,8.8069,8.9656,207800.0],["1991-05-31",8.8863,9.045,8.8863,9.045,183200.0],["1991-06-03",9.1243,9.6004,9.1243,9.4417,246800.0],["1991-06-04",9.521,9.9177,9.521,9.9177,109200.0],["1991-06-05",9.9177,10.2351,9.9177,10.0764,73600.0],["1991-06-06",10.0764,10.0764,9.6797,9.759,92400.0],["1991-06-07",9.64,9.759,9.2037,9.4417,83400.0],["1991-06-10",9.283,9.521,9.2037,9.3623,38600.0],["1991-06-11",9.2037,9.6004,9.2037,9.3623,47400.0],["1991-06-12",9.6004,9.6004,9.4417,9.4417,17600.0],["1991-06-13",9.4417,9.6004,9.3623,9.3623,18400.0],["1991-06-14",9.6004,9.759,9.4417,9.759,43200.0],["1991-06-17",9.759,9.9177,9.521,9.8384,74200.0],["1991-06-18",9.7591,9.9177,9.6004,9.64,86400.0],["1991-06-19",9.6797,9.759,9.6004,9.6004,19400.0],["1991-06-20",9.521,9.6797,9.4417,9.4417,28800.0],["1991-06-21",9.4417,9.6797,9.4417,9.521,8600.0],["1991-06-24",9.4417,9.6004,9.2037,9.2037,120400.0],["1991-06-25",9.2037,9.4417,9.2037,9.2037,11600.0],["1991-06-26",9.4417,9.4417,9.2037,9.2037,4800.0],["1991-06-27",9.2037,9.283,9.1243,9.283,42000.0],["1991-06-28",9.3148,9.3148,9.1556,9.3148,18400.0],["1991-07-01",9.076,9.3148,9.076,9.3148,213800.0],["1991-07-02",9.076,9.6333,9.076,9.6333,57000.0],["1991-07-03",9.6333,9.8721,9.3945,9.7129,97200.0],["1991-07-05",9.8721,9.8721,9.8721,9.8721,600.0],["1991-07-08",9.6333,9.8721,9.6333,9.7129,34800.0],["1991-07-09",9.8721,10.1906,9.7129,9.9518,93800.0],["1991-07-10",10.1906,10.2702,10.111,10.1906,113200.0],["1991-07-11",10.111,10.1906,10.111,10.111,20200.0],["1991-07-12",10.111,10.2702,10.111,10.1906,276000.0],["1991-07-15",10.111,10.2702,10.111,10.1906,8000.0],["1991-07-16",10.111,10.1508,9.7129,9.9518,98800.0],["1991-07-17",9.4741,9.5537,9.3945,9.4741,68000.0],["1991-07-18",9.4741,9.4741,9.2352,9.4741,37200.0],["1991-07-19",9.2352,9.4741,9.1556,9.1556,48400.0],["1991-07-22",9.076,9.3945,9.076,9.3148,84200.0],["1991-07-23",9.3945,9.3945,9.3148,9.3945,5200.0],["1991-07-24",9.3945,9.3945,9.3945,9.3945,1200.0],["1991-07-25",9.3945,9.5537,9.3148,9.5537,8400.0],["1991-07-26",9.5537,9.5537,8.9964,9.076,79000.0],["1991-07-29",9.2352,9.4741,8.9964,9.275,58200.0],["1991-07-30",9.4741,9.4741,9.3148,9.4741,20000.0],["1991-07-31",9.4741,9.6333,9.2352,9.5537,66200.0],["1991-08-01",9.3945,9.7129,9.3945,9.7129,5400.0],["1991-08-02",9.7129,9.7925,9.5537,9.7129,235800.0],["1991-08-05",9.6333,9.7129,9.6333,9.6333,12000.0],["1991-08-06",9.7925,9.7925,9.3945,9.4741,70400.0],["1991-08-07",9.3945,9.5537,9.3945,9.3945,265800.0],["1991-08-08",9.3945,9.5537,9.2352,9.2352,73200.0],["1991-08-09",9.2352,9.2352,9.2352,9.2352,7400.0],["1991-08-12",9.2352,9.2352,9.2352,9.2352,1800.0],["1991-08-13",9.2352,9.3945,9.1556,9.1556,29800.0],["1991-08-14",9.3945,9.3945,9.1556,9.1556,228600.0],["1991-08-15",9.3945,9.3945,9.1556,9.3945,52800.0],["1991-08-16",9.1556,9.3945,9.1556,9.1556,14800.0],["1991-08-19",8.8372,8.9964,8.7575,8.9168,74000.0],["1991-08-20",8.8372,8.9964,8.8372,8.9168,34800.0],["1991-08-21",9.076,9.3148,9.076,9.076,10200.0],["1991-08-22",9.3148,9.3148,9.076,9.1954,22200.0],["1991-08-23",9.076,9.3148,9.076,9.3148,54600.0],["1991-08-26",9.3148,9.4343,9.076,9.3945,26000.0],["1991-08-27",9.4741,9.4741,9.3945,9.4741,11800.0],["1991-08-28",9.3945,9.6333,9.3945,9.5537,27200.0],["1991-08-29",9.6333,9.7129,9.5537,9.5537,49200.0],["1991-08-30",9.7129,9.7129,9.5537,9.7129,22600.0],["1991-09-03",9.5537,9.5935,9.4741,9.4741,5400.0],["1991-09-04",9.7129,9.7129,9.4741,9.4741,16000.0],["1991-09-05",9.7129,9.7129,9.4741,9.4741,10800.0],["1991-09-06",9.4741,9.5935,9.4741,9.4741,21200.0],["1991-09-09",9.5537,9.6333,9.4741,9.6333,25800.0],["1991-09-10",9.4741,9.6333,9.4741,9.6333,4600.0],["1991-09-11",9.4741,9.6333,9.4741,9.5537,17200.0],["1991-09-12",9.5537,9.6333,9.5537,9.5537,216400.0],["1991-09-13",9.5537,9.6333,9.5537,9.5537,9200.0],["1991-09-16",9.5537,9.6333,9.4741,9.4741,329600.0],["1991-09-17",9.6333,9.6333,9.1556,9.2352,44000.0],["1991-09-18",9.2352,9.2352,9.1556,9.1556,11000.0],["1991-09-19",9.2352,9.3148,9.1556,9.2352,122800.0],["1991-09-20",9.3148,9.3148,9.1556,9.275,33400.0],["1991-09-23",9.267,9.3469,9.1872,9.1872,62400.0],["1991-09-24",9.267,9.3469,9.1872,9.1872,12800.0],["1991-09-25",9.3469,9.5866,9.3469,9.4268,111400.0],["1991-09-26",9.4268,9.5866,9.4268,9.4268,3600.0],["1991-09-27",9.5866,9.5866,9.4268,9.4268,25200.0],["1991-09-30",9.4268,9.5067,9.3469,9.3469,59800.0],["1991-10-01",9.3469,9.5866,9.3469,9.5067,109000.0],["1991-10-02",9.5067,9.5866,9.4268,9.4268,31600.0],["1991-10-03",9.4268,9.5067,9.4268,9.4268,74000.0],["1991-10-04",9.5866,9.5866,9.3469,9.3469,7000.0],["1991-10-07",9.3469,9.5067,9.3469,9.4268,95200.0],["1991-10-08",9.3469,9.4268,9.3469,9.3469,426000.0],["1991-10-09",9.4268,9.5866,8.9475,9.1073,83600.0],["1991-10-10",9.1073,9.1073,8.7877,8.8676,76800.0],["1991-10-11",8.7078,8.9475,8.7078,8.7078,13400.0],["1991-10-14",8.7078,8.9475,8.6279,8.9475,51600.0],["1991-10-15",9.0274,9.0274,8.7877,8.8676,263400.0],["1991-10-16",8.9475,9.1872,8.8676,9.1872,306200.0],["1991-10-17",9.2671,9.2671,9.0274,9.0274,6400.0],["1991-10-18",9.2671,9.3469,9.0274,9.2671,38400.0],["1991-10-21",9.267,9.5866,9.267,9.3469,33400.0],["1991-10-22",9.5866,9.5866,9.3469,9.3469,62600.0],["1991-10-23",9.5866,9.5866,9.3469,9.3469,1000.0],["1991-10-24",9.5866,9.5866,9.3469,9.5866,7400.0],["1991-10-25",9.3469,9.5866,9.3469,9.3469,80600.0],["1991-10-28",9.5067,9.5067,9.3469,9.5067,30800.0],["1991-10-29",9.5067,9.5067,8.9874,9.1073,222200.0],["1991-10-30",9.0274,9.1872,9.0274,9.1872,251400.0],["1991-10-31",9.0274,9.1872,8.8676,8.9475,136200.0],["1991-11-01",8.9475,8.9475,8.6279,8.7078,230200.0],["1991-11-04",8.7877,8.7877,8.6279,8.6279,67600.0],["1991-11-05",8.6279,8.7078,8.6279,8.7078,14400.0],["1991-11-06",8.8676,8.8676,8.7078,8.8676,198600.0],["1991-11-07",8.7877,8.9475,8.7877,8.7877,168800.0],["1991-11-08",8.7877,8.9475,8.6279,8.6279,158000.0],["1991-11-11",8.6279,8.9475,8.6279,8.9475,11200.0],["1991-11-12",8.7078,8.9475,8.7078,8.7078,80800.0],["1991-11-13",8.7877,8.7877,8.6279,8.7877,99600.0],["1991-11-14",8.7078,8.8676,8.7078,8.7078,111200.0],["1991-11-15",8.7078,8.7478,8.2285,8.2285,150400.0],["1991-11-18",8.1486,8.3883,8.1486,8.2285,153800.0],["1991-11-19",8.3084,8.3084,7.9089,8.1486,282600.0],["1991-11-20",8.0687,8.3084,8.0687,8.1486,44600.0],["1991-11-21",8.1486,8.2285,8.0687,8.0687,15600.0],["1991-11-22",8.2285,8.3084,7.9888,8.1486,32600.0],["1991-11-25",7.9888,8.1486,7.6693,7.6693,201200.0],["1991-11-26",7.7492,7.7492,7.19,7.3497,155000.0],["1991-11-27",7.3497,7.5095,7.19,7.3497,156000.0],["1991-11-29",7.3497,7.7092,7.19,7.6693,236000.0],["1991-12-02",7.5894,7.6693,7.3497,7.5095,241600.0],["1991-12-03",7.4696,7.5894,7.4296,7.5095,62000.0],["1991-12-04",7.4296,7.6693,7.4296,7.5095,52200.0],["1991-12-05",7.6693,7.7492,7.5095,7.7492,47600.0],["1991-12-06",7.5894,8.1486,7.5894,7.9089,34800.0],["1991-12-09",8.1486,8.2285,7.909,7.9888,65200.0],["1991-12-10",7.9089,8.1486,7.9089,8.0687,65000.0],["1991-12-11",8.0687,8.2285,7.9888,8.0687,257400.0],["1991-12-12",8.2285,8.3883,8.0687,8.3883,91800.0],["1991-12-13",8.3883,8.3883,8.1486,8.1486,57800.0],["1991-12-16",8.3084,8.4682,8.1486,8.2285,14000.0],["1991-12-17",8.2285,8.4682,8.2285,8.4682,33400.0],["1991-12-18",8.4682,8.4682,8.2285,8.4682,9200.0],["1991-12-19",8.4682,8.4682,8.3084,8.4682,27000.0],["1991-12-20",8.3084,8.5481,8.3084,8.4682,150200.0],["1991-12-23",8.3084,8.5481,8.3084,8.3883,60800.0],["1991-12-24",8.548,8.6279,8.3883,8.6279,29600.0],["1991-12-26",8.3883,8.9475,8.3883,8.9475,60600.0],["1991-12-27",9.0597,9.2201,8.8994,9.2201,64200.0],["1991-12-30",9.2201,9.2201,8.6589,8.6589,324400.0],["1991-12-31",8.5787,8.6589,8.4183,8.4183,74400.0],["1992-01-02",8.4985,8.5787,8.4183,8.5787,54600.0],["1992-01-03",8.6589,9.0197,8.6188,9.0197,152200.0],["1992-01-06",8.9796,9.1399,8.739,9.0597,155000.0],["1992-01-07",8.8192,9.0597,8.8192,8.8994,146400.0],["1992-01-08",8.8994,9.0597,8.8994,8.9796,123400.0],["1992-01-09",8.8994,9.3003,8.8994,9.3003,129600.0],["1992-01-10",9.1399,9.3003,9.0597,9.0597,65600.0],["1992-01-13",9.0597,9.3003,9.0597,9.0597,43200.0],["1992-01-14",9.0597,9.3003,9.0597,9.1399,47200.0],["1992-01-15",9.0597,9.3003,9.0597,9.3003,49800.0],["1992-01-16",9.3003,9.5408,9.1399,9.3804,101000.0],["1992-01-17",9.5809,10.102,9.4606,10.0218,161800.0],["1992-01-20",9.9417,10.1822,9.9417,9.9417,55000.0],["1992-01-21",9.9417,10.0218,9.9417,9.9417,130600.0],["1992-01-22",9.8615,9.9417,9.8615,9.9417,8400.0],["1992-01-23",9.8615,9.9417,9.8615,9.9417,31800.0],["1992-01-24",9.8615,9.9417,9.621,9.621,57000.0],["1992-01-27",9.8214,9.8615,9.621,9.621,8600.0],["1992-01-28",9.621,9.7011,9.621,9.6611,371600.0],["1992-01-29",9.8615,9.8615,9.621,9.621,10800.0],["1992-01-30",9.621,9.7011,9.5408,9.7011,71600.0],["1992-01-31",9.5408,9.7011,9.4606,9.4606,182000.0],["1992-02-03",9.7011,9.7011,9.4606,9.7011,34200.0],["1992-02-04",9.4606,9.7011,9.4606,9.6611,44200.0],["1992-02-05",9.7011,9.7011,9.4606,9.621,72000.0],["1992-02-06",9.4606,9.621,9.4606,9.4606,9000.0],["1992-02-07",9.4606,9.621,9.4606,9.621,27400.0],["1992-02-10",9.4606,9.621,9.4606,9.4606,154400.0],["1992-02-11",9.5408,9.5408,9.3804,9.3804,31200.0],["1992-02-12",9.3804,9.621,9.3804,9.3804,21200.0],["1992-02-13",9.5408,9.5408,9.3804,9.5408,162200.0],["1992-02-14",9.3804,9.5408,9.3804,9.3804,121600.0],["1992-02-18",9.3804,9.5408,9.3003,9.3003,40600.0],["1992-02-19",9.5408,9.5408,9.3003,9.4606,12600.0],["1992-02-20",9.4205,9.621,9.3003,9.621,101800.0],["1992-02-21",9.621,10.102,9.5408,9.7011,84000.0],["1992-02-24",9.7011,9.8615,9.7011,9.7011,27200.0],["1992-02-25",9.7011,9.7813,9.3003,9.4205,165600.0],["1992-02-26",9.5007,9.5408,9.2201,9.2201,14600.0],["1992-02-27",9.2201,9.4606,8.8192,8.9796,61800.0],["1992-02-28",8.8192,8.9796,8.8192,8.8593,31000.0],["1992-03-02",8.9796,8.9796,8.8593,8.8593,33200.0],["1992-03-03",8.9395,8.9395,8.8192,8.8192,84000.0],["1992-03-04",8.6989,8.8593,8.6589,8.7791,56200.0],["1992-03-05",8.6589,8.8994,8.6589,8.8593,9600.0],["1992-03-06",8.6989,8.8994,8.6589,8.7791,30600.0],["1992-03-09",8.8994,8.8994,8.7791,8.8994,2200.0],["1992-03-10",8.8994,8.8994,8.739,8.7791,3000.0],["1992-03-11",8.7791,8.8994,8.739,8.739,41000.0],["1992-03-12",8.6589,8.6589,8.4183,8.6589,89000.0],["1992-03-13",8.4183,8.5787,8.4183,8.5787,158400.0],["1992-03-16",8.6589,8.6589,8.4183,8.5787,69800.0],["1992-03-17",8.5787,8.5787,8.3382,8.5787,352400.0],["1992-03-18",8.5787,8.8994,8.4985,8.739,212200.0],["1992-03-19",8.8192,8.9796,8.8192,8.9796,70000.0],["1992-03-20",8.9796,8.9796,8.8192,8.8192,255600.0],["1992-03-23",8.8192,9.0597,8.8192,9.0597,121400.0],["1992-03-24",9.0597,9.0597,8.8994,8.9395,182400.0],["1992-03-25",8.9395,9.0597,8.8994,8.8994,6400.0],["1992-03-26",8.9796,9.3003,8.9796,9.1399,74800.0],["1992-03-27",9.3804,9.3804,9.1399,9.3003,11000.0],["1992-03-30",9.2118,9.3324,9.0911,9.0911,63000.0],["1992-03-31",9.0911,9.252,9.0911,9.252,117600.0],["1992-04-01",9.252,9.252,9.0911,9.0911,35200.0],["1992-04-02",9.0911,9.252,9.0106,9.1715,26800.0],["1992-04-03",9.0106,9.0106,9.0106,9.0106,41000.0],["1992-04-06",9.0106,9.0911,8.9302,9.0106,119600.0],["1992-04-07",9.0911,9.0911,8.8497,8.89,143000.0],["1992-04-08",8.6888,8.8497,8.6888,8.6888,111200.0],["1992-04-09",8.8497,8.9302,8.6888,8.7693,60400.0],["1992-04-10",8.9302,8.9302,8.7693,8.8095,67800.0],["1992-04-13",8.8497,9.1715,8.7693,9.1715,88400.0],["1992-04-14",9.1715,9.2922,9.0106,9.0911,45400.0],["1992-04-15",9.0911,9.4129,9.0911,9.4129,261800.0],["1992-04-16",9.4129,9.5738,9.3324,9.5738,31400.0],["1992-04-20",9.5738,9.5738,9.3324,9.5738,11600.0],["1992-04-21",9.5738,9.5738,9.3324,9.5738,19600.0],["1992-04-22",9.3324,9.4933,9.3324,9.4933,3600.0],["1992-04-23",9.5738,9.5738,9.3324,9.3324,7800.0],["1992-04-24",9.5738,9.5738,9.3324,9.5738,5400.0],["1992-04-27",9.3324,9.4531,9.0911,9.2118,208200.0],["1992-04-28",9.3324,9.3324,9.0911,9.0911,184800.0],["1992-04-29",9.0911,9.252,9.0911,9.1715,26000.0],["1992-04-30",9.1715,9.252,9.0911,9.1715,292200.0],["1992-05-01",9.0911,9.252,9.0911,9.252,20400.0],["1992-05-04",9.0911,9.252,9.0911,9.252,9600.0],["1992-05-05",9.0911,9.252,9.0911,9.252,63000.0],["1992-05-06",9.252,9.252,9.0911,9.0911,106600.0],["1992-05-07",9.0911,9.252,9.0911,9.0911,36200.0],["1992-05-08",9.0911,9.1715,8.7693,8.7693,149000.0],["1992-05-11",9.0106,9.0106,8.7693,8.8497,8800.0],["1992-05-12",8.7693,9.0106,8.7693,8.7693,17800.0],["1992-05-13",8.7693,8.8497,8.4475,8.5681,136400.0],["1992-05-14",8.4475,8.6888,8.4475,8.6888,6600.0],["1992-05-15",8.6084,8.6084,8.367,8.367,75600.0],["1992-05-18",8.6084,8.6084,8.367,8.6084,29600.0],["1992-05-19",8.6084,8.6888,8.4475,8.6888,28400.0],["1992-05-20",8.5681,8.6888,8.5279,8.6888,19200.0],["1992-05-21",8.5279,8.6888,8.5279,8.6084,186200.0],["1992-05-22",8.6084,8.6084,8.5279,8.6084,47600.0],["1992-05-26",8.6084,9.0106,8.5279,8.8497,122800.0],["1992-05-27",8.8497,8.89,8.6888,8.89,19200.0],["1992-05-28",8.7693,9.0911,8.7693,9.0911,34400.0],["1992-05-29",8.8497,9.0911,8.8497,9.0911,17000.0],["1992-06-01",8.9302,9.0911,8.8497,8.9302,12600.0],["1992-06-02",9.0106,9.1715,8.9302,8.9302,118200.0],["1992-06-03",8.9302,8.9302,8.9302,8.9302,600.0],["1992-06-04",9.1715,9.1715,8.9302,9.0106,11200.0],["1992-06-05",9.0911,9.0911,8.9302,9.0911,3400.0],["1992-06-08",9.0911,9.0911,8.9302,8.9302,5800.0],["1992-06-09",8.9302,8.9302,8.8497,8.8497,7400.0],["1992-06-10",8.8497,9.0106,8.7693,8.8095,143800.0],["1992-06-11",8.8497,8.8497,8.4475,8.4877,58400.0],["1992-06-12",8.6888,8.6888,8.5279,8.5681,6800.0],["1992-06-15",8.5279,8.6888,8.5279,8.5279,8600.0],["1992-06-16",8.6888,8.6888,8.4475,8.6084,16400.0],["1992-06-17",8.367,8.4475,8.1257,8.1659,173000.0],["1992-06-18",8.1257,8.2061,8.1257,8.1257,15600.0],["1992-06-19",8.2866,8.2866,8.1257,8.2061,49800.0],["1992-06-22",8.1257,8.2866,8.1257,8.2866,14600.0],["1992-06-23",8.2866,8.2866,8.1257,8.2866,26600.0],["1992-06-24",8.2061,8.4475,8.2061,8.2061,30400.0],["1992-06-25",8.2866,8.4475,8.2061,8.367,120200.0],["1992-06-26",8.2378,8.3993,8.2378,8.3993,37200.0],["1992-06-29",8.4801,8.4801,8.3186,8.4801,116800.0],["1992-06-30",8.4801,8.4801,8.3186,8.3993,65600.0],["1992-07-01",8.3993,8.4801,8.3186,8.4801,20000.0],["1992-07-02",8.4801,8.4801,8.3186,8.3186,8800.0],["1992-07-06",8.3186,8.4801,8.3186,8.4801,10200.0],["1992-07-07",8.4801,8.4801,8.0763,8.3186,85000.0],["1992-07-08",8.0763,8.3186,8.0763,8.3186,9200.0],["1992-07-09",8.0763,8.3186,8.0763,8.3186,94400.0],["1992-07-10",8.2378,8.3186,8.0763,8.157,210000.0],["1992-07-13",8.0763,8.2378,8.0763,8.0763,46400.0],["1992-07-14",8.2378,8.2378,8.0763,8.2378,13400.0],["1992-07-15",8.1167,8.2378,8.0763,8.0763,52000.0],["1992-07-16",8.0763,8.2378,7.9147,8.0763,97600.0],["1992-07-17",7.834,7.9955,7.5109,7.7532,229800.0],["1992-07-20",7.5917,7.6725,7.5109,7.5917,55400.0],["1992-07-21",7.6725,7.6725,7.4302,7.5109,65600.0],["1992-07-22",7.4302,7.5917,6.9456,7.1879,408000.0],["1992-07-23",7.1879,7.2686,7.0667,7.2686,167000.0],["1992-07-24",7.1071,7.2686,7.1071,7.2686,15400.0],["1992-07-27",7.2686,7.2686,7.1071,7.2686,38000.0],["1992-07-28",7.1071,7.4302,6.9456,7.3494,132800.0],["1992-07-29",7.4302,7.5917,7.2686,7.4302,84800.0],["1992-07-30",7.4302,7.4302,7.2686,7.4302,18200.0],["1992-07-31",7.4302,7.5917,7.4302,7.5917,186400.0],["1992-08-03",7.5109,7.5917,7.3494,7.5109,90600.0],["1992-08-04",7.5917,7.5917,7.4302,7.5917,47600.0],["1992-08-05",7.5917,7.5917,7.4302,7.5917,47000.0],["1992-08-06",7.4302,7.5917,7.4302,7.5917,10800.0],["1992-08-07",7.5917,7.7532,7.5109,7.7532,35400.0],["1992-08-10",7.5917,7.7532,7.5109,7.7128,28600.0],["1992-08-11",7.5109,7.7532,7.5109,7.7532,29200.0],["1992-08-12",7.7128,7.7128,7.4302,7.5109,618200.0],["1992-08-13",7.5109,7.7532,7.5109,7.5917,29000.0],["1992-08-14",7.7532,7.7532,7.5917,7.7532,3000.0],["1992-08-17",7.7128,7.7532,7.5109,7.5109,1600.0],["1992-08-18",7.7532,7.7532,7.5109,7.5109,8200.0],["1992-08-19",7.5109,7.7532,7.5109,7.5109,13600.0],["1992-08-20",7.5917,7.6725,7.4302,7.5917,45000.0],["1992-08-21",7.5917,7.5917,7.5109,7.5513,36400.0],["1992-08-24",7.4302,7.5917,7.4302,7.5109,18600.0],["1992-08-25",7.4302,7.6725,7.4302,7.5109,114400.0],["1992-08-26",7.6725,7.6725,7.4706,7.5109,58000.0],["1992-08-27",7.4302,7.5917,7.4302,7.5513,13400.0],["1992-08-28",7.4302,7.5109,7.4302,7.4302,15600.0],["1992-08-31",7.4302,7.5917,7.4302,7.5917,4400.0],["1992-09-01",7.5917,7.5917,7.4302,7.4302,11200.0],["1992-09-02",7.5917,7.5917,7.4302,7.5109,12200.0],["1992-09-03",7.4302,7.5917,7.4302,7.5109,182800.0],["1992-09-04",7.5917,7.5917,7.4302,7.4302,23000.0],["1992-09-08",7.3494,7.5917,7.3494,7.5917,13000.0],["1992-09-09",7.4302,7.4302,7.2686,7.3494,109000.0],["1992-09-10",7.2686,7.4302,7.2686,7.3494,12800.0],["1992-09-11",7.2686,7.4302,7.2686,7.3494,37200.0],["1992-09-14",7.2686,7.5917,7.2686,7.5109,42000.0],["1992-09-15",7.5109,7.5109,7.3494,7.3494,76800.0],["1992-09-16",7.3494,7.5109,7.3494,7.3494,33800.0],["1992-09-17",7.4302,7.5109,7.2686,7.4302,112800.0],["1992-09-18",7.2686,7.5109,7.2686,7.5109,47000.0],["1992-09-21",7.5917,7.6725,7.4302,7.6725,45800.0],["1992-09-22",7.6725,7.9551,7.5917,7.9147,257400.0],["1992-09-23",8.0283,8.0283,7.8661,7.8661,169200.0],["1992-09-24",8.0283,8.2716,7.9472,8.1094,152600.0],["1992-09-25",8.0283,8.1499,8.0283,8.1094,11200.0],["1992-09-28",8.1094,8.1905,8.1094,8.1905,1600.0],["1992-09-29",8.1905,8.1905,8.1094,8.1905,14800.0],["1992-09-30",8.1905,8.1905,8.1094,8.1094,12200.0],["1992-10-01",8.1905,8.1905,8.0283,8.0283,129000.0],["1992-10-02",8.0283,8.1094,7.8661,7.8661,31400.0],["1992-10-05",7.785,7.9472,7.5417,7.7039,54600.0],["1992-10-06",7.7039,7.785,7.6228,7.6228,13400.0],["1992-10-07",7.6228,7.8661,7.6228,7.6228,16200.0],["1992-10-08",7.6228,7.8661,7.6228,7.8255,17000.0],["1992-10-09",7.8661,7.8661,7.6228,7.6228,17000.0],["1992-10-12",7.6228,7.6228,7.3795,7.3795,239000.0],["1992-10-13",7.3795,7.6228,7.3795,7.3795,4600.0],["1992-10-14",7.3795,7.4606,7.3795,7.3795,14800.0],["1992-10-15",7.5012,7.5012,7.4606,7.5012,5800.0],["1992-10-16",7.3795,7.6228,7.3795,7.3795,5200.0],["1992-10-19",7.3795,7.6228,7.3795,7.3795,6400.0],["1992-10-20",7.6228,7.6228,7.3795,7.3795,57000.0],["1992-10-21",7.3795,7.5417,7.3795,7.4201,24600.0],["1992-10-22",7.3795,7.5417,7.3795,7.4606,46600.0],["1992-10-23",7.3795,7.4606,7.3795,7.4606,106000.0],["1992-10-26",7.3795,7.5417,7.3795,7.4606,15400.0],["1992-10-27",7.3795,7.5417,7.3795,7.3795,46800.0],["1992-10-28",7.4606,7.4606,7.2984,7.4606,83600.0],["1992-10-29",7.2984,7.4606,7.2984,7.4606,87400.0],["1992-10-30",7.2984,7.4606,7.2984,7.4201,38200.0],["1992-11-02",7.2984,7.4606,7.2984,7.4606,49400.0],["1992-11-03",7.4606,7.4606,7.2984,7.3795,109400.0],["1992-11-04",7.2984,7.3795,7.2984,7.3795,92200.0],["1992-11-05",7.3795,7.3795,7.1768,7.1768,269000.0],["1992-11-06",7.1363,7.3795,7.1363,7.1768,4400.0],["1992-11-09",7.3795,7.3795,7.1363,7.3795,39600.0],["1992-11-10",7.1362,7.6228,7.1362,7.6228,180400.0],["1992-11-11",7.785,7.785,7.5417,7.785,6200.0],["1992-11-12",7.5417,7.7039,7.4606,7.4606,155800.0],["1992-11-13",7.4606,7.7039,7.4606,7.5012,124600.0],["1992-11-16",7.5417,7.5417,7.3795,7.5417,131400.0],["1992-11-17",7.5417,7.5417,7.2173,7.4606,260800.0],["1992-11-18",7.2173,7.4606,7.1768,7.1768,147200.0],["1992-11-19",7.2984,7.2984,7.1362,7.1362,21600.0],["1992-11-20",7.1362,7.2984,7.1362,7.1362,24000.0],["1992-11-23",7.1362,7.2984,7.1362,7.2173,56400.0],["1992-11-24",7.2984,7.2984,7.0552,7.1362,151200.0],["1992-11-25",7.2173,7.2173,7.0552,7.1362,71600.0],["1992-11-27",7.2173,7.2173,7.0552,7.1362,82400.0],["1992-11-30",7.2173,7.2173,7.0552,7.2173,33800.0],["1992-12-01",7.0957,7.2173,7.0552,7.1362,36400.0],["1992-12-02",7.0552,7.2173,7.0552,7.1362,35800.0],["1992-12-03",7.0552,7.2173,7.0552,7.2173,73800.0],["1992-12-04",7.0552,7.3795,7.0552,7.3795,99400.0],["1992-12-07",7.3795,7.5417,7.2173,7.5417,89000.0],["1992-12-08",7.5417,7.5417,7.2984,7.3795,104200.0],["1992-12-09",7.3795,7.5417,7.2173,7.2984,99600.0],["1992-12-10",7.2173,7.4606,7.2173,7.4201,91000.0],["1992-12-11",7.2173,7.4606,7.2173,7.2984,26000.0],["1992-12-14",7.2173,7.4606,7.2173,7.4606,43800.0],["1992-12-15",7.2173,7.4606,7.2173,7.2173,113400.0],["1992-12-16",7.4606,7.6228,7.2173,7.4606,64200.0],["1992-12-17",7.3795,7.6228,7.3795,7.6228,32400.0],["1992-12-18",7.3795,7.7039,7.3795,7.7039,23400.0],["1992-12-21",7.4606,7.7039,7.4606,7.4606,267200.0],["1992-12-22",7.4606,7.7039,7.4606,7.5417,87600.0],["1992-12-23",7.5417,7.9472,7.5417,7.785,76400.0],["1992-12-24",8.1094,8.1094,7.7039,7.9472,9400.0],["1992-12-28",7.9798,8.1426,7.9798,8.1426,43000.0],["1992-12-29",7.9798,8.1426,7.8169,7.8169,79400.0],["1992-12-30",7.8169,8.0612,7.8169,7.939,36000.0],["1992-12-31",7.8983,8.224,7.8983,8.224,102200.0],["1993-01-04",8.0612,8.224,8.0612,8.1426,62200.0],["1993-01-05",8.0612,8.224,8.0612,8.1426,43800.0],["1993-01-06",8.1426,8.1426,7.8983,7.8983,81800.0],["1993-01-07",7.8983,8.1426,7.8983,7.8983,8200.0],["1993-01-08",7.8983,8.1426,7.7355,7.8983,46600.0],["1993-01-11",7.8983,7.8983,7.7355,7.8983,18200.0],["1993-01-12",7.7355,7.8983,7.7355,7.8983,32200.0],["1993-01-13",7.8983,7.8983,7.5726,7.6948,201800.0],["1993-01-14",7.7355,7.8169,7.5726,7.5726,58200.0],["1993-01-15",7.8169,7.8983,7.5726,7.7762,28600.0],["1993-01-18",7.8983,7.8983,7.7355,7.8983,62200.0],["1993-01-19",7.6541,7.8983,7.6541,7.6541,16400.0],["1993-01-20",7.8983,7.8983,7.6541,7.8169,53800.0],["1993-01-21",7.6541,7.8983,7.6541,7.8169,36800.0],["1993-01-22",7.8983,8.3055,7.8169,8.224,342400.0],["1993-01-25",8.224,8.4683,8.224,8.3055,95000.0],["1993-01-26",8.3055,8.4683,8.3055,8.3055,87200.0],["1993-01-27",8.3055,8.4683,8.3055,8.3462,86400.0],["1993-01-28",8.3055,8.6312,8.3055,8.5497,132600.0],["1993-01-29",8.6312,8.6312,8.3869,8.6312,47000.0],["1993-02-01",8.4683,8.6312,8.4683,8.4683,13600.0],["1993-02-02",8.3869,8.6312,8.3869,8.5497,40800.0],["1993-02-03",8.3869,8.7126,8.3869,8.7126,92200.0],["1993-02-04",8.4683,8.7126,8.4683,8.7126,21400.0],["1993-02-05",8.6312,8.7126,8.5497,8.5497,103000.0],["1993-02-08",8.5497,8.7126,8.5497,8.6719,31800.0],["1993-02-09",8.7126,8.7126,8.5497,8.5497,135400.0],["1993-02-10",8.7126,8.7126,8.5497,8.7126,28200.0],["1993-02-11",8.6312,8.7126,8.5497,8.5497,96600.0],["1993-02-12",8.7126,8.8754,8.6312,8.6719,77000.0],["1993-02-16",8.6312,8.794,8.5497,8.6312,277200.0],["1993-02-17",8.7126,8.7126,8.5497,8.5497,99400.0],["1993-02-18",8.6312,8.8754,8.4683,8.5905,404000.0],["1993-02-19",8.5905,8.6312,8.3869,8.4683,115800.0],["1993-02-22",8.3869,8.5497,8.3055,8.5497,105400.0],["1993-02-23",8.6312,8.9569,8.3869,8.9569,282000.0],["1993-02-24",8.794,9.2011,8.794,9.1197,286600.0],["1993-02-25",9.2826,9.2826,9.1197,9.2011,40400.0],["1993-02-26",9.1197,9.2826,9.0383,9.2826,53400.0],["1993-03-01",9.1197,9.6897,9.1197,9.5269,187800.0],["1993-03-02",9.4454,9.6897,9.4454,9.5676,112400.0],["1993-03-03",9.6897,9.6897,9.5269,9.5676,168200.0],["1993-03-04",9.5269,9.6083,9.4454,9.4454,52800.0],["1993-03-05",9.4454,9.6083,9.364,9.6083,113200.0],["1993-03-08",9.5269,9.6083,9.364,9.364,43600.0],["1993-03-09",9.4454,9.6083,9.364,9.6083,68000.0],["1993-03-10",9.364,9.6083,9.364,9.6083,37600.0],["1993-03-11",9.6083,9.6083,9.2826,9.2826,72800.0],["1993-03-12",9.1197,9.2011,9.1197,9.2011,38800.0],["1993-03-15",9.0383,9.364,9.0383,9.364,30200.0],["1993-03-16",9.364,9.4454,9.2012,9.2826,22800.0],["1993-03-17",9.4454,9.4454,9.2011,9.364,9400.0],["1993-03-18",9.2011,9.2011,9.2011,9.2011,5000.0],["1993-03-19",9.2011,9.4454,9.2011,9.4454,9600.0],["1993-03-22",9.2011,9.4454,9.2011,9.2011,16200.0],["1993-03-23",9.2011,9.4454,9.2011,9.2011,255400.0],["1993-03-24",9.4454,9.4454,9.2011,9.2011,11800.0],["1993-03-25",9.4454,9.4454,9.2011,9.4454,14200.0],["1993-03-26",9.1197,9.4454,9.1197,9.4454,157600.0],["1993-03-29",9.1197,9.364,9.1197,9.2011,4000.0],["1993-03-30",9.2338,9.479,9.2338,9.2338,11200.0],["1993-03-31",9.479,9.479,9.2338,9.479,40000.0],["1993-04-01",9.2338,9.4381,9.2338,9.3973,5400.0],["1993-04-02",9.3155,9.3973,9.0704,9.0704,47600.0],["1993-04-05",9.0704,9.3155,9.0704,9.1521,20600.0],["1993-04-06",9.3155,9.3155,9.0704,9.0704,6600.0],["1993-04-07",9.0704,9.3155,9.0704,9.1521,9400.0],["1993-04-08",9.0704,9.3155,9.0704,9.2338,4400.0],["1993-04-12",9.0704,9.2338,8.9887,9.0704,59000.0],["1993-04-13",9.1521,9.1521,8.9887,9.1521,75200.0],["1993-04-14",9.1521,9.1521,8.9887,9.1521,13800.0],["1993-04-15",9.1521,9.1521,8.9887,9.0295,132400.0],["1993-04-16",8.9887,8.9887,8.7435,8.7435,131600.0],["1993-04-19",8.7435,8.907,8.6618,8.6618,28400.0],["1993-04-20",8.6618,8.6618,8.335,8.4984,53200.0],["1993-04-21",8.4984,8.4984,8.335,8.335,6400.0],["1993-04-22",8.4984,8.5801,8.335,8.4984,54400.0],["1993-04-23",8.4167,8.5801,8.4167,8.4167,39000.0],["1993-04-26",8.4167,8.5801,8.4167,8.4167,18800.0],["1993-04-27",8.6618,8.907,8.4984,8.8253,95000.0],["1993-04-28",8.7435,8.7435,8.4167,8.5801,49800.0],["1993-04-29",8.4167,8.5801,8.4167,8.5801,20400.0],["1993-04-30",8.4167,8.5801,8.4167,8.4167,69400.0],["1993-05-03",8.4167,8.5801,8.4167,8.4167,25400.0],["1993-05-04",8.5801,8.5801,8.4167,8.4167,8200.0],["1993-05-05",8.4167,8.4984,8.335,8.4984,18800.0],["1993-05-06",8.4575,8.4984,8.0898,8.2532,73000.0],["1993-05-07",8.1715,8.1715,8.0081,8.1715,95600.0],["1993-05-10",8.0081,8.1715,8.0081,8.1307,26800.0],["1993-05-11",8.1715,8.2124,8.0081,8.2124,143400.0],["1993-05-12",8.0898,8.2532,8.0898,8.2532,4600.0],["1993-05-13",8.0898,8.2532,8.0081,8.1715,58200.0],["1993-05-14",8.1715,8.1715,8.0081,8.0081,168200.0],["1993-05-17",8.1715,8.2532,8.0081,8.0898,8600.0],["1993-05-18",8.0081,8.2533,8.0081,8.0081,10000.0],["1993-05-19",8.0081,8.2124,8.0081,8.0081,8800.0],["1993-05-20",8.2532,8.335,8.0898,8.0898,19000.0],["1993-05-21",8.335,8.335,8.0898,8.0898,12800.0],["1993-05-24",8.0898,8.335,8.0898,8.335,15400.0],["1993-05-25",8.335,8.335,8.0898,8.2532,21200.0],["1993-05-26",8.0898,8.335,8.0898,8.335,10800.0],["1993-05-27",8.335,8.335,8.0898,8.2532,6800.0],["1993-05-28",8.1715,8.4167,8.1715,8.4167,47600.0],["1993-06-01",8.4167,8.4984,8.2533,8.4984,40000.0],["1993-06-02",8.4984,8.6618,8.4167,8.4167,35200.0],["1993-06-03",8.6618,8.7435,8.4167,8.7027,28600.0],["1993-06-04",8.4984,8.7435,8.4984,8.4984,8600.0],["1993-06-07",8.4984,8.7435,8.4984,8.4984,10200.0],["1993-06-08",8.7435,8.907,8.4984,8.7435,41600.0],["1993-06-09",8.7435,8.907,8.7435,8.907,24400.0],["1993-06-10",8.7435,8.907,8.7435,8.907,70200.0],["1993-06-11",8.7435,8.907,8.7435,8.7435,38000.0],["1993-06-14",8.7435,8.907,8.5801,8.5801,33200.0],["1993-06-15",8.8253,8.8253,8.5801,8.621,5200.0],["1993-06-16",8.7027,8.7027,8.4984,8.4984,37400.0],["1993-06-17",8.6618,8.6618,8.4167,8.6618,14200.0],["1993-06-18",8.6618,8.6618,8.4167,8.4575,21000.0],["1993-06-21",8.4167,8.6618,8.4167,8.4167,11800.0],["1993-06-22",8.4167,8.5801,8.4167,8.4167,54800.0],["1993-06-23",8.4984,8.4984,8.335,8.4984,12000.0],["1993-06-24",8.4984,8.4984,8.335,8.335,7400.0],["1993-06-25",8.335,8.4984,8.2532,8.4167,44400.0],["1993-06-28",8.2854,8.4495,8.2854,8.4495,8600.0],["1993-06-29",8.4495,8.4495,8.2854,8.3264,32200.0],["1993-06-30",8.2854,8.4495,8.2854,8.4495,10800.0],["1993-07-01",8.4495,8.4495,8.2854,8.3675,4400.0],["1993-07-02",8.2854,8.4495,8.2854,8.2854,4600.0],["1993-07-06",8.2854,8.4495,8.2854,8.4495,90600.0],["1993-07-07",8.2854,8.6136,8.2854,8.6136,93000.0],["1993-07-08",8.4495,8.6956,8.4495,8.6956,20000.0],["1993-07-09",8.6956,8.6956,8.4495,8.6956,3200.0],["1993-07-12",8.6956,8.6956,8.4495,8.4495,24000.0],["1993-07-13",8.6956,9.0237,8.4495,8.8597,70400.0],["1993-07-14",8.8597,9.2698,8.7776,9.1058,112800.0],["1993-07-15",9.1058,9.5159,9.1058,9.2288,130400.0],["1993-07-16",9.1878,9.2698,9.1878,9.2698,35800.0],["1993-07-19",9.1878,9.3519,9.1878,9.3519,21800.0],["1993-07-20",9.2698,9.598,9.1878,9.598,71400.0],["1993-07-21",9.4339,9.598,9.4339,9.598,50400.0],["1993-07-22",9.5159,9.598,9.4339,9.4339,9800.0],["1993-07-23",9.5159,9.598,9.4339,9.4339,79400.0],["1993-07-26",9.4339,9.598,9.4339,9.598,11000.0],["1993-07-27",9.3519,9.598,9.3519,9.3519,19200.0],["1993-07-28",9.3519,9.5159,9.3519,9.3519,42000.0],["1993-07-29",9.1878,9.3519,9.1878,9.3519,1400.0],["1993-07-30",9.1878,9.3108,9.1058,9.1878,31600.0],["1993-08-02",9.3519,9.4339,9.2698,9.3929,73800.0],["1993-08-03",9.2698,9.5159,9.2698,9.2698,16600.0],["1993-08-04",9.5159,9.5159,9.2698,9.4339,5800.0],["1993-08-05",9.3519,9.5159,9.3519,9.3519,14000.0],["1993-08-06",9.3519,9.4339,9.2698,9.3519,4200.0],["1993-08-09",9.5159,9.5159,9.2698,9.3929,42000.0],["1993-08-10",9.5159,9.5159,9.2698,9.2698,33400.0],["1993-08-11",9.4339,9.4339,9.2698,9.2698,8400.0],["1993-08-12",9.3519,9.3519,9.1878,9.2698,34200.0],["1993-08-13",9.1878,9.2698,9.1058,9.1878,4600.0],["1993-08-16",9.3519,9.3519,9.1058,9.3519,10400.0],["1993-08-17",9.1058,9.3519,9.1058,9.1058,9400.0],["1993-08-18",9.0237,9.1878,9.0237,9.1878,26800.0],["1993-08-19",9.0237,9.0237,8.9417,8.9417,13600.0],["1993-08-20",8.9417,9.1878,8.9417,9.1878,4200.0],["1993-08-23",8.9417,9.1878,8.9417,8.9417,2800.0],["1993-08-24",8.9417,9.1058,8.9417,9.0647,71000.0],["1993-08-25",8.9417,9.1878,8.9417,9.1878,35400.0],["1993-08-26",9.1878,9.2698,9.0237,9.2698,26000.0],["1993-08-27",8.9417,9.2698,8.9417,9.0647,7200.0],["1993-08-30",9.2698,9.3519,9.1878,9.1878,37000.0],["1993-08-31",9.1878,9.3519,9.1058,9.1058,19200.0],["1993-09-01",9.1058,9.1058,9.1058,9.1058,2000.0],["1993-09-02",9.1058,9.2698,9.1058,9.2698,15600.0],["1993-09-03",9.1058,9.1878,9.0237,9.0647,32000.0],["1993-09-07",9.0237,9.1878,8.9417,9.0237,44800.0],["1993-09-08",8.9417,9.1058,8.8597,8.8597,18000.0],["1993-09-09",9.1058,9.1058,8.8597,9.1058,33600.0],["1993-09-10",8.8597,9.1058,8.8597,8.8597,26000.0],["1993-09-13",8.9827,9.0647,8.8597,8.8597,8800.0],["1993-09-14",8.8597,9.1058,8.8597,9.1058,8800.0],["1993-09-15",8.8597,9.0237,8.8597,8.9007,27800.0],["1993-09-16",8.7776,9.0237,8.7776,9.0237,2600.0],["1993-09-17",8.6956,8.9007,8.6956,8.9007,33000.0],["1993-09-20",8.9417,8.9417,8.7776,8.9417,6200.0],["1993-09-21",8.7776,8.9417,8.7776,8.7776,16000.0],["1993-09-22",8.6956,8.8597,8.6956,8.8597,67600.0],["1993-09-23",8.7776,8.9417,8.7776,8.9417,6600.0],["1993-09-24",8.8164,8.9812,8.8164,8.8164,75800.0],["1993-09-27",8.9812,8.9812,8.7341,8.7341,37600.0],["1993-09-28",8.9812,8.9812,8.7341,8.7341,6200.0],["1993-09-29",8.9812,8.9812,8.5693,8.8164,67200.0],["1993-09-30",8.5693,8.7753,8.5693,8.6517,38000.0],["1993-10-01",8.7341,8.7341,8.4869,8.4869,10600.0],["1993-10-04",8.7341,8.7341,8.4869,8.4869,6400.0],["1993-10-05",8.4869,8.7341,8.4869,8.7341,24000.0],["1993-10-06",8.7341,8.7341,8.4869,8.4869,1800.0],["1993-10-07",8.6517,8.7341,8.4869,8.7341,30000.0],["1993-10-08",8.4869,8.8165,8.4869,8.6929,23200.0],["1993-10-11",8.4869,8.8164,8.4869,8.8164,8400.0],["1993-10-12",8.6517,8.8164,8.5693,8.8164,8200.0],["1993-10-13",8.5693,8.8165,8.5693,8.5693,21400.0],["1993-10-14",8.8164,8.8164,8.5693,8.8164,28400.0],["1993-10-15",8.8164,8.8164,8.5693,8.8164,9400.0],["1993-10-18",8.6517,8.8165,8.5693,8.7341,25200.0],["1993-10-19",8.5693,8.8164,8.5693,8.6105,18200.0],["1993-10-20",8.5693,8.8164,8.5693,8.8164,30400.0],["1993-10-21",8.5693,8.8164,8.5693,8.8164,15000.0],["1993-10-22",8.5693,8.8165,8.5693,8.5693,45800.0],["1993-10-25",8.5693,8.8164,8.5693,8.6517,19800.0],["1993-10-26",8.6929,8.8165,8.5693,8.7753,375600.0],["1993-10-27",8.5693,8.8164,8.5693,8.8164,36800.0],["1993-10-28",8.6517,8.8989,8.6517,8.8989,54000.0],["1993-10-29",8.7341,8.9812,8.7341,8.8989,68800.0],["1993-11-01",8.9812,9.0636,8.8164,8.8164,12200.0],["1993-11-02",8.8164,8.8164,8.8164,8.8164,600.0],["1993-11-03",8.8165,9.0636,8.8165,8.8989,40600.0],["1993-11-04",8.8165,8.9812,8.7341,8.7341,22400.0],["1993-11-05",8.8988,8.8988,8.7341,8.7341,19200.0],["1993-11-08",8.9812,8.9812,8.7341,8.9812,3800.0],["1993-11-09",8.9812,9.0636,8.7341,8.8164,32600.0],["1993-11-10",8.8165,9.2284,8.8165,8.9812,35000.0],["1993-11-11",9.2284,9.2284,8.9812,9.2284,8200.0],["1993-11-12",8.9812,9.2284,8.9812,8.9812,8600.0],["1993-11-15",9.0636,9.3932,9.0636,9.2284,54200.0],["1993-11-16",9.3932,9.3932,9.146,9.2284,13400.0],["1993-11-17",9.2284,9.3932,9.2284,9.3932,20400.0],["1993-11-18",9.2284,9.3932,9.146,9.2284,16000.0],["1993-11-19",9.146,9.3108,9.146,9.146,24800.0],["1993-11-22",9.146,9.3108,9.146,9.3108,48800.0],["1993-11-23",9.146,9.2284,9.0636,9.0636,67000.0],["1993-11-24",8.9812,9.2284,8.9812,8.9812,3200.0],["1993-11-26",9.2284,9.2284,9.0636,9.1048,29200.0],["1993-11-29",8.9812,9.2284,8.9812,9.2284,65600.0],["1993-11-30",9.0636,9.3108,9.0636,9.3108,45600.0],["1993-12-01",9.0636,9.4756,9.0636,9.3932,49600.0],["1993-12-02",9.2284,9.4756,9.2284,9.3108,18200.0],["1993-12-03",9.2284,9.7228,9.2284,9.558,227400.0],["1993-12-06",9.558,9.7228,9.558,9.7228,9800.0],["1993-12-07",9.8052,10.0524,9.6404,9.97,107600.0],["1993-12-08",9.8876,10.0524,9.8876,10.0524,15000.0],["1993-12-09",9.8876,10.0524,9.8876,9.97,55200.0],["1993-12-10",9.8876,10.0524,9.8876,10.0524,49800.0],["1993-12-13",9.8876,10.0524,9.8876,9.97,58400.0],["1993-12-14",9.8876,9.9288,9.8876,9.8876,134600.0],["1993-12-15",9.8876,9.97,9.8876,9.8876,15000.0],["1993-12-16",10.0524,10.0524,9.8876,9.8876,18600.0],["1993-12-17",10.0524,10.0524,9.8876,10.0112,594000.0],["1993-12-20",10.0524,10.1348,9.8876,9.8876,28200.0],["1993-12-21",9.8876,10.1348,9.8876,10.1348,18200.0],["1993-12-22",9.8876,9.8876,9.6404,9.8052,43600.0],["1993-12-23",9.6404,9.8052,9.558,9.558,48400.0],["1993-12-27",9.8052,9.8052,9.558,9.8052,800.0],["1993-12-28",9.7228,9.7228,9.4756,9.4756,5800.0],["1993-12-29",9.7636,9.8463,9.5153,9.8463,9200.0],["1993-12-30",9.5153,9.8463,9.474,9.5153,48600.0],["1993-12-31",9.3912,9.5981,9.3499,9.5981,8800.0],["1994-01-03",9.3499,9.5153,9.3499,9.5153,58200.0],["1994-01-04",9.4326,9.5981,9.4326,9.5981,63000.0],["1994-01-05",9.5567,9.5981,9.5153,9.5567,14000.0],["1994-01-06",9.5981,9.5981,9.5153,9.5981,18600.0],["1994-01-07",9.5567,9.5981,9.5153,9.5981,236000.0],["1994-01-10",9.5153,9.5981,9.5153,9.5153,16200.0],["1994-01-11",9.5981,9.5981,9.5153,9.5981,36200.0],["1994-01-12",9.5981,9.6808,9.5153,9.6808,153800.0],["1994-01-13",9.5153,9.7636,9.5153,9.6808,6200.0],["1994-01-14",9.7636,10.26,9.5981,10.1773,116800.0],["1994-01-17",10.0945,10.26,10.0945,10.26,8600.0],["1994-01-18",10.0118,10.26,9.9291,9.9291,40800.0],["1994-01-19",10.0945,10.26,9.9291,10.0118,219000.0],["1994-01-20",9.9291,10.26,9.9291,10.0118,16800.0],["1994-01-21",10.26,10.26,10.0118,10.0118,7200.0],["1994-01-24",10.0118,10.26,10.0118,10.0118,16200.0],["1994-01-25",10.0118,10.26,10.0118,10.26,7800.0],["1994-01-26",10.26,10.26,10.0118,10.0945,58000.0],["1994-01-27",10.26,10.26,10.0118,10.0118,19200.0],["1994-01-28",10.1773,10.26,10.0118,10.26,22800.0],["1994-01-31",10.0532,10.26,10.0118,10.1359,68800.0],["1994-02-01",10.0118,10.1773,9.7636,9.8463,203000.0],["1994-02-02",9.7636,10.0118,9.6808,9.6808,69600.0],["1994-02-03",9.8463,9.8463,9.5981,9.8463,15000.0],["1994-02-04",9.6808,9.8463,9.6808,9.6808,21800.0],["1994-02-07",9.5981,9.7636,9.5981,9.7222,9000.0],["1994-02-08",9.8463,9.9291,9.8463,9.8877,15400.0],["1994-02-09",9.9291,9.9291,9.7636,9.9291,4600.0],["1994-02-10",9.7636,9.9291,9.7636,9.9291,11200.0],["1994-02-11",9.7636,9.9291,9.7636,9.9291,15000.0],["1994-02-14",9.7636,9.9291,9.7636,9.7636,46600.0],["1994-02-15",9.9291,9.9291,9.7636,9.9291,18800.0],["1994-02-16",9.7636,9.9291,9.7636,9.7636,6600.0],["1994-02-17",9.7636,9.9291,9.7636,9.9291,89600.0],["1994-02-18",9.7636,9.9704,9.7636,9.8877,29200.0],["1994-02-22",9.8463,10.0118,9.8463,9.8463,33000.0],["1994-02-23",9.8463,9.8463,9.8463,9.8463,1200.0],["1994-02-24",10.0118,10.0118,9.8463,9.8463,23800.0],["1994-02-25",9.8877,10.0118,9.8463,9.8463,79400.0],["1994-02-28",9.9291,9.9291,9.3499,9.3499,231800.0],["1994-03-01",9.3499,9.5981,9.1016,9.1844,120200.0],["1994-03-02",9.0189,9.0189,8.6052,8.6879,135600.0],["1994-03-03",8.6052,9.0189,8.6052,8.8534,64600.0],["1994-03-04",9.0189,9.1016,8.6052,8.6052,51800.0],["1994-03-07",8.6052,8.7707,8.3983,8.6879,62400.0],["1994-03-08",8.6879,8.6879,8.5224,8.6052,23200.0],["1994-03-09",8.5224,8.5224,8.357,8.357,34800.0],["1994-03-10",8.357,8.6879,8.357,8.6052,41800.0],["1994-03-11",8.6052,8.6879,8.357,8.5224,55800.0],["1994-03-14",8.5224,8.7707,8.5224,8.7707,10000.0],["1994-03-15",8.6052,8.7707,8.6052,8.7707,56200.0],["1994-03-16",8.7707,9.1016,8.6052,8.9362,64600.0],["1994-03-17",8.9361,9.1844,8.9361,9.1844,8200.0],["1994-03-18",9.3499,9.3499,9.1016,9.3499,50800.0],["1994-03-21",9.3499,9.3499,9.1016,9.3085,8200.0],["1994-03-22",9.3499,9.3499,8.8534,8.8534,60000.0],["1994-03-23",8.8534,9.1016,8.7707,8.8534,42800.0],["1994-03-24",8.8534,9.1016,8.8534,8.8534,17400.0],["1994-03-25",8.8534,9.0189,8.8534,8.8534,16400.0],["1994-03-28",8.7707,9.0189,8.6879,8.6879,13200.0],["1994-03-29",8.7278,8.9772,8.5616,8.5616,14800.0],["1994-03-30",8.4785,8.6447,8.3538,8.4785,62200.0],["1994-03-31",8.6447,8.6447,8.2291,8.4785,44200.0],["1994-04-04",8.2291,8.3953,7.7304,7.9797,155200.0],["1994-04-05",7.9797,7.9797,7.8135,7.8966,72000.0],["1994-04-06",7.9797,7.9797,7.8135,7.8135,4600.0],["1994-04-07",7.9797,7.9797,7.8135,7.9797,25800.0],["1994-04-08",7.8966,8.1044,7.8966,7.9382,61600.0],["1994-04-11",8.146,8.146,7.8966,7.9797,4800.0],["1994-04-12",7.9797,8.146,7.9797,8.1044,115400.0],["1994-04-13",8.0628,8.2291,8.0628,8.146,91200.0],["1994-04-14",8.0628,8.2291,8.0628,8.0628,237000.0],["1994-04-15",8.2291,8.2291,7.9797,7.9797,14400.0],["1994-04-18",7.9797,8.0628,7.8966,7.8966,12400.0],["1994-04-19",7.8966,8.0628,7.8966,7.9797,106200.0],["1994-04-20",7.8135,7.9797,7.8135,7.8135,13600.0],["1994-04-21",7.8343,7.9797,7.8135,7.9797,18000.0],["1994-04-22",7.8135,7.9797,7.5641,7.6472,55400.0],["1994-04-25",7.8135,7.8135,7.6472,7.6472,10200.0],["1994-04-26",7.6472,7.8135,7.6472,7.6472,22000.0],["1994-04-28",7.8135,7.9797,7.7304,7.9797,21800.0],["1994-04-29",7.9797,7.9797,7.7304,7.9797,9000.0],["1994-05-02",7.7304,7.9797,7.7304,7.9797,21600.0],["1994-05-03",7.9797,8.0628,7.7304,7.9797,416800.0],["1994-05-04",8.0628,8.0628,7.8135,7.9797,48600.0],["1994-05-05",7.9797,7.9797,7.8135,7.9797,5400.0],["1994-05-06",7.8135,7.9797,7.5641,7.6472,32800.0],["1994-05-09",7.5641,7.7304,7.2316,7.2316,39000.0],["1994-05-10",7.481,7.6472,7.2316,7.481,79800.0],["1994-05-11",7.7304,7.7304,7.3979,7.3979,171000.0],["1994-05-12",7.5641,7.6472,7.3147,7.481,161400.0],["1994-05-13",7.6472,7.6472,7.3147,7.3979,60400.0],["1994-05-16",7.5641,7.5641,7.3147,7.3147,148400.0],["1994-05-17",7.481,7.481,7.3147,7.3563,10600.0],["1994-05-18",7.3979,7.481,7.3147,7.481,70600.0],["1994-05-19",7.481,7.7304,7.3979,7.7304,328400.0],["1994-05-20",7.5641,7.8135,7.5641,7.8135,21600.0],["1994-05-23",7.8135,7.8758,7.6472,7.8758,228800.0],["1994-05-24",7.8966,7.8966,7.6472,7.6472,2600.0],["1994-05-25",7.8966,7.8966,7.6057,7.6057,16800.0],["1994-05-26",7.6265,7.7304,7.5641,7.6888,38200.0],["1994-05-27",7.5641,7.7304,7.5641,7.6888,60200.0],["1994-05-31",7.5641,7.7304,7.5641,7.7096,17800.0],["1994-06-01",7.5641,7.6472,7.5641,7.5641,65200.0],["1994-06-02",7.7304,7.7304,7.5641,7.5641,27400.0],["1994-06-03",7.5641,7.7304,7.481,7.481,98000.0],["1994-06-06",7.481,7.7304,7.481,7.5641,23000.0],["1994-06-07",7.481,7.6472,7.481,7.6057,43000.0],["1994-06-08",7.6472,7.6472,7.481,7.481,25200.0],["1994-06-09",7.6472,7.6472,7.481,7.6472,26200.0],["1994-06-10",7.6472,7.6472,7.481,7.481,43600.0],["1994-06-13",7.481,7.7304,7.481,7.7304,77800.0],["1994-06-14",7.7304,7.7304,7.5641,7.5641,174800.0],["1994-06-15",7.7304,7.7304,7.5641,7.7304,219800.0],["1994-06-16",7.7304,7.8135,7.6472,7.6888,46800.0],["1994-06-17",7.8966,7.8966,7.6472,7.6472,222600.0],["1994-06-20",7.6472,7.8135,7.6472,7.7719,126600.0],["1994-06-21",7.6472,7.8135,7.6472,7.6472,6800.0],["1994-06-22",7.6472,7.8135,7.6472,7.6472,127000.0],["1994-06-23",7.6472,7.8966,7.6472,7.6472,10600.0],["1994-06-24",7.6472,7.8135,7.6472,7.8135,22600.0],["1994-06-27",7.6472,7.8135,7.6472,7.6472,21200.0],["1994-06-28",7.6472,7.8135,7.6472,7.6472,31600.0],["1994-06-29",7.6472,7.8135,7.6472,7.6472,9800.0],["1994-06-30",7.6472,7.8135,7.6472,7.6472,97200.0],["1994-07-01",7.6472,7.8135,7.6472,7.8135,17800.0],["1994-07-05",7.6472,7.8135,7.6472,7.8135,6600.0],["1994-07-06",7.6472,7.8135,7.6472,7.8135,12800.0],["1994-07-07",7.8135,7.8135,7.6472,7.6472,4000.0],["1994-07-08",7.6472,7.7304,7.6472,7.6472,428200.0],["1994-07-11",7.6472,7.7304,7.6472,7.7304,27000.0],["1994-07-12",7.6472,7.8135,7.6472,7.8135,70800.0],["1994-07-13",7.8135,7.8135,7.6472,7.6472,289400.0],["1994-07-14",7.8135,7.8135,7.6472,7.7927,21200.0],["1994-07-15",7.9797,7.9797,7.7304,7.9797,8600.0],["1994-07-18",7.7511,7.9797,7.7304,7.7719,27000.0],["1994-07-19",7.8966,7.8966,7.7304,7.7719,13200.0],["1994-07-20",7.7304,7.8966,7.7304,7.8966,16200.0],["1994-07-21",7.8966,7.8966,7.7304,7.8966,37000.0],["1994-07-22",7.8966,7.8966,7.7304,7.7304,8600.0],["1994-07-25",7.7304,7.8135,7.5641,7.5641,51800.0],["1994-07-26",7.5641,7.8135,7.5641,7.6472,10000.0],["1994-07-27",7.6472,7.8135,7.5641,7.5641,7000.0],["1994-07-28",7.5641,7.8135,7.5641,7.7304,7600.0],["1994-07-29",7.8135,7.8135,7.5641,7.8135,4400.0],["1994-08-01",7.8135,7.8135,7.5641,7.8135,111800.0],["1994-08-02",7.8135,7.8135,7.5641,7.8135,17000.0],["1994-08-03",7.5641,7.8135,7.5641,7.5641,11800.0],["1994-08-04",7.7719,7.8135,7.5641,7.8135,1400.0],["1994-08-05",7.5641,7.8135,7.5641,7.5641,19400.0],["1994-08-08",7.8135,7.8135,7.5641,7.6888,11800.0],["1994-08-09",7.5641,7.8135,7.5641,7.6472,27200.0],["1994-08-10",7.7304,7.8135,7.5641,7.5641,9800.0],["1994-08-11",7.8135,7.8135,7.5641,7.8135,25200.0],["1994-08-12",7.5641,7.8135,7.5641,7.7719,8200.0],["1994-08-15",7.5641,7.8135,7.5641,7.5641,1800.0],["1994-08-16",7.5641,7.7304,7.5641,7.5641,9400.0],["1994-08-17",7.7304,7.7304,7.5641,7.5849,74200.0],["1994-08-18",7.5641,7.7304,7.5641,7.7304,25600.0],["1994-08-19",7.6472,7.7304,7.5641,7.6057,145800.0],["1994-08-22",7.5641,7.7304,7.5641,7.7304,27600.0],["1994-08-23",7.5641,7.7304,7.5641,7.7304,104400.0],["1994-08-24",7.5641,7.6472,7.5641,7.6472,30600.0],["1994-08-25",7.7304,7.7304,7.5641,7.5641,11200.0],["1994-08-26",7.5641,7.8135,7.5641,7.8135,96800.0],["1994-08-29",7.6472,7.8135,7.6472,7.7304,24200.0],["1994-08-30",7.8135,7.9797,7.6472,7.9797,20000.0],["1994-08-31",7.7304,8.0628,7.7304,7.8966,435400.0],["1994-09-01",7.9797,7.9797,7.8966,7.8966,2600.0],["1994-09-02",7.8966,8.2291,7.8966,8.1564,48400.0],["1994-09-06",8.2291,8.2291,7.9797,7.9797,11400.0],["1994-09-07",8.2291,8.2291,7.9797,8.1044,11600.0],["1994-09-08",8.0005,8.4785,7.9797,8.3122,71600.0],["1994-09-09",8.2291,8.4785,8.2291,8.4785,7400.0],["1994-09-12",8.2706,8.4785,8.2291,8.3122,3200.0],["1994-09-13",8.2291,8.5616,8.2291,8.4785,4600.0],["1994-09-14",8.5616,8.5616,8.3953,8.4785,155600.0],["1994-09-15",8.4369,8.5616,8.3953,8.3953,49800.0],["1994-09-16",8.3953,8.5616,8.3953,8.5616,60800.0],["1994-09-19",8.4161,8.52,8.3953,8.3953,23800.0],["1994-09-20",8.3953,8.5616,8.3953,8.3953,34200.0],["1994-09-21",8.3953,8.52,8.3122,8.3122,133400.0],["1994-09-22",8.3953,8.5616,8.3122,8.3122,115400.0],["1994-09-23",8.3122,8.3122,8.3122,8.3122,5000.0],["1994-09-26",8.3523,8.4358,8.2688,8.3941,68200.0],["1994-09-27",8.2688,8.5193,8.2688,8.3105,58400.0],["1994-09-28",8.2688,8.5194,8.2688,8.2688,6000.0],["1994-09-29",8.3732,8.5193,8.2688,8.3941,13400.0],["1994-09-30",8.5194,8.5194,8.2688,8.2688,14000.0],["1994-10-03",8.5193,8.5193,8.2688,8.3523,2800.0],["1994-10-04",8.2688,8.5193,8.2688,8.3941,3600.0],["1994-10-05",8.2688,8.3941,8.2688,8.3523,15800.0],["1994-10-06",8.2688,8.4358,8.2688,8.2688,43600.0],["1994-10-07",8.2688,8.5611,8.2688,8.5611,17400.0],["1994-10-10",8.6029,8.6029,8.3523,8.6029,6800.0],["1994-10-11",8.3523,8.7699,8.3523,8.6864,72400.0],["1994-10-12",8.8534,8.8534,8.6029,8.6029,9400.0],["1994-10-13",8.6864,9.104,8.6864,8.8534,34200.0],["1994-10-14",8.8534,9.104,8.8534,9.104,8200.0],["1994-10-17",8.937,9.104,8.937,9.0622,150000.0],["1994-10-18",9.104,9.104,8.937,9.104,102000.0],["1994-10-19",9.0205,9.104,8.937,9.0205,14600.0],["1994-10-20",9.104,9.104,8.8534,8.937,316800.0],["1994-10-21",9.0205,9.0205,8.937,8.937,18200.0],["1994-10-24",8.937,9.0205,8.6864,8.8952,89200.0],["1994-10-25",8.937,8.937,8.7699,8.7699,10200.0],["1994-10-26",8.937,8.937,8.6864,8.8117,5200.0],["1994-10-27",8.6864,8.7699,8.6864,8.6864,23200.0],["1994-10-28",8.937,9.0205,8.6864,9.0205,59400.0],["1994-10-31",8.8534,8.8534,8.5193,8.7699,43400.0],["1994-11-01",8.5194,8.5194,8.2688,8.2688,25200.0],["1994-11-02",8.4358,8.5193,8.2688,8.4358,28200.0],["1994-11-03",8.3523,8.4358,8.3523,8.3523,6600.0],["1994-11-04",8.5193,8.6864,8.3523,8.3732,8000.0],["1994-11-07",8.3523,8.3523,8.3523,8.3523,5800.0],["1994-11-08",8.3523,8.6029,8.3523,8.3523,115200.0],["1994-11-09",8.3523,8.4776,8.3523,8.4776,11800.0],["1994-11-10",8.3523,8.5193,8.3523,8.3523,8800.0],["1994-11-11",8.3523,8.4358,8.3523,8.3941,4400.0],["1994-11-14",8.3523,8.4358,8.3523,8.3523,14400.0],["1994-11-15",8.3523,8.5193,8.3523,8.3523,44600.0],["1994-11-16",8.3523,8.937,8.3523,8.7282,99600.0],["1994-11-17",8.7699,8.7699,8.6029,8.6029,10200.0],["1994-11-18",8.6029,8.7699,8.3941,8.4358,538400.0],["1994-11-21",8.4358,8.6029,8.3941,8.6029,367600.0],["1994-11-22",8.3523,8.5193,8.3523,8.3732,135800.0],["1994-11-23",8.3523,8.3941,8.3523,8.3941,54200.0],["1994-11-25",8.3941,8.3941,8.3941,8.3941,0.0],["1994-11-28",8.3523,8.5193,8.3523,8.3941,233400.0],["1994-11-29",8.3941,8.5193,8.3523,8.3941,14200.0],["1994-11-30",8.3941,8.4358,8.3523,8.3523,6000.0],["1994-12-01",8.3523,8.4776,8.3523,8.3523,271600.0],["1994-12-02",8.5193,8.5193,8.3523,8.3523,53400.0],["1994-12-05",8.3523,8.6864,8.3523,8.6029,198200.0],["1994-12-06",8.5193,8.6864,8.4358,8.6864,55200.0],["1994-12-07",8.4358,8.5193,8.3523,8.5193,55200.0],["1994-12-08",8.6029,8.6029,8.3523,8.3523,2400.0],["1994-12-09",8.3523,8.6029,8.3523,8.6029,81200.0],["1994-12-12",8.4776,8.6029,8.3523,8.6029,7200.0],["1994-12-13",8.3523,8.6029,8.3523,8.3523,24000.0],["1994-12-14",8.4358,8.6029,8.3523,8.6029,47800.0],["1994-12-15",8.4776,8.6029,8.3523,8.6029,6800.0],["1994-12-16",8.4358,8.7699,8.3523,8.5193,60400.0],["1994-12-19",8.5193,8.6864,8.4358,8.4358,216200.0],["1994-12-20",8.4358,8.6864,8.4358,8.6029,20800.0],["1994-12-21",8.6864,8.6864,8.4358,8.4358,23800.0],["1994-12-22",8.4358,8.6864,8.4358,8.4358,9400.0],["1994-12-23",8.4358,8.6655,8.4358,8.6655,48600.0],["1994-12-27",8.7058,8.7058,8.3911,8.3911,98800.0],["1994-12-28",8.517,8.6429,8.3911,8.3911,60800.0],["1994-12-29",8.3911,8.5589,8.3911,8.475,39600.0],["1994-12-30",8.3911,8.7268,8.3911,8.7268,47600.0],["1995-01-03",8.7268,8.7268,8.4121,8.5589,16000.0],["1995-01-04",8.3911,8.6429,8.3911,8.3911,21200.0],["1995-01-05",8.4331,8.475,8.3911,8.3911,25000.0],["1995-01-06",8.3911,8.7268,8.3911,8.475,5200.0],["1995-01-09",8.475,8.7268,8.475,8.475,2600.0],["1995-01-10",8.475,8.5589,8.475,8.475,15200.0],["1995-01-11",8.475,8.517,8.475,8.496,6600.0],["1995-01-12",8.3911,8.6429,8.3911,8.6429,3600.0],["1995-01-13",8.6429,8.6429,8.3911,8.6429,6600.0],["1995-01-16",8.475,8.6429,8.475,8.475,70400.0],["1995-01-17",8.6429,8.6429,8.475,8.475,9000.0],["1995-01-18",8.496,8.6429,8.475,8.6429,31400.0],["1995-01-19",8.6429,8.6429,8.475,8.475,36000.0],["1995-01-20",8.475,8.6429,8.475,8.6429,335200.0],["1995-01-23",8.3911,8.517,8.3911,8.475,50200.0],["1995-01-24",8.3911,8.475,8.3911,8.475,4400.0],["1995-01-25",8.3911,8.6429,8.3911,8.6429,3400.0],["1995-01-26",8.3911,8.4121,8.3911,8.4121,600.0],["1995-01-27",8.475,8.7268,8.475,8.475,13400.0],["1995-01-30",8.475,8.7268,8.475,8.475,2200.0],["1995-01-31",8.475,8.6009,8.475,8.475,13600.0],["1995-02-01",8.496,8.517,8.475,8.475,84000.0],["1995-02-02",8.6429,8.7268,8.475,8.475,37400.0],["1995-02-03",8.7268,8.7268,8.517,8.6429,31200.0],["1995-02-06",8.517,8.7268,8.517,8.7268,1800.0],["1995-02-07",8.517,8.7268,8.517,8.7268,8600.0],["1995-02-08",8.517,8.7268,8.517,8.517,21800.0],["1995-02-09",8.517,8.7058,8.517,8.5589,4400.0],["1995-02-10",8.517,8.7268,8.517,8.7268,11200.0],["1995-02-13",8.517,8.7268,8.517,8.7268,14800.0],["1995-02-14",8.7268,8.7268,8.517,8.517,5800.0],["1995-02-15",8.517,8.7268,8.517,8.517,11400.0],["1995-02-16",8.7268,8.7268,8.517,8.7268,11000.0],["1995-02-17",8.7268,8.7268,8.517,8.517,6800.0],["1995-02-21",8.538,8.6429,8.517,8.6429,204200.0],["1995-02-22",8.7268,8.7268,8.517,8.517,31800.0],["1995-02-23",8.5589,8.5799,8.517,8.5589,65200.0],["1995-02-24",8.517,8.6219,8.517,8.6219,86000.0],["1995-02-27",8.517,8.8946,8.517,8.6848,110800.0],["1995-02-28",8.6429,8.8946,8.6429,8.8946,83000.0],["1995-03-01",8.6429,8.8107,8.6429,8.6429,4000.0],["1995-03-02",8.6429,8.8946,8.6429,8.6429,25600.0],["1995-03-03",8.6429,8.8946,8.6429,8.7477,54800.0],["1995-03-06",8.7268,8.8946,8.6429,8.7268,17600.0],["1995-03-07",8.7687,8.7687,8.6429,8.6429,17000.0],["1995-03-08",8.8946,8.9366,8.6429,8.8107,12200.0],["1995-03-09",8.8946,8.9365,8.6429,8.7268,16000.0],["1995-03-10",8.6429,8.9365,8.6429,8.6429,12000.0],["1995-03-13",8.6429,8.7268,8.6429,8.6848,11800.0],["1995-03-14",8.6429,8.7268,8.6429,8.7268,3000.0],["1995-03-15",8.6429,8.8946,8.6429,8.8946,157600.0],["1995-03-16",8.6429,8.8526,8.6429,8.7477,9200.0],["1995-03-17",8.6429,8.8946,8.6429,8.7268,41400.0],["1995-03-20",8.7268,8.8946,8.7268,8.7268,49400.0],["1995-03-21",8.7268,8.8946,8.7268,8.8107,34200.0],["1995-03-22",8.8107,8.9785,8.7268,8.8107,37000.0],["1995-03-23",8.8526,8.9365,8.7268,8.7477,9800.0],["1995-03-24",8.7268,8.8946,8.7268,8.7268,23200.0],["1995-03-27",8.7268,8.9785,8.7268,8.8946,13600.0],["1995-03-28",8.8946,9.0624,8.8946,8.8946,6000.0],["1995-03-29",9.0624,9.1463,8.8946,9.1253,22200.0],["1995-03-30",9.2712,9.2712,9.0604,9.1026,78400.0],["1995-03-31",9.1026,9.2712,9.1026,9.1026,35200.0],["1995-04-03",9.1447,9.1869,9.1026,9.1026,67800.0],["1995-04-04",9.1869,9.1869,8.8497,8.8497,44200.0],["1995-04-05",8.8497,9.0183,8.7655,8.8919,28200.0],["1995-04-06",8.8497,8.934,8.7655,8.934,44400.0],["1995-04-07",8.8919,8.934,8.7655,8.7655,25400.0],["1995-04-10",8.7655,9.0183,8.7655,8.7655,7200.0],["1995-04-11",9.0183,9.0183,8.7655,8.7655,7600.0],["1995-04-12",9.0183,9.0183,8.7655,9.0183,18200.0],["1995-04-13",9.0183,9.0183,8.7655,8.7655,8000.0],["1995-04-17",9.0183,9.0183,9.0183,9.0183,2000.0],["1995-04-18",8.7655,9.0183,8.7655,9.0183,7600.0],["1995-04-19",8.7655,8.9762,8.7655,8.9762,2800.0],["1995-04-20",8.8076,8.9762,8.8076,8.9762,46000.0],["1995-04-21",8.9762,9.2712,8.8497,9.2712,26600.0],["1995-04-24",9.1026,9.4397,9.1026,9.1026,65800.0],["1995-04-25",9.0183,9.2712,9.0183,9.1026,64000.0],["1995-04-26",9.0183,9.1447,9.0183,9.0183,241400.0],["1995-04-27",9.0183,9.1026,9.0183,9.1026,5200.0],["1995-04-28",9.0183,9.2712,9.0183,9.2501,68800.0],["1995-05-01",9.0183,9.2712,9.0183,9.2712,3600.0],["1995-05-02",9.0183,9.2712,9.0183,9.2712,67000.0],["1995-05-03",9.3554,9.3554,9.0183,9.0183,22800.0],["1995-05-04",9.3554,9.3554,9.0183,9.0183,70600.0],["1995-05-05",9.2712,9.2712,9.0183,9.2712,8400.0],["1995-05-08",9.0183,9.2712,9.0183,9.0183,65400.0],["1995-05-09",9.0183,9.1869,9.0183,9.0183,3200.0],["1995-05-10",9.0183,9.1869,9.0183,9.0394,19800.0],["1995-05-11",9.1869,9.1869,9.0183,9.0183,33400.0],["1995-05-12",9.0183,9.1869,9.0183,9.0604,47800.0],["1995-05-15",9.0183,9.1869,9.0183,9.1869,2000.0],["1995-05-16",9.1869,9.1869,9.0183,9.0183,69800.0],["1995-05-17",9.0183,9.1869,9.0183,9.1869,5800.0],["1995-05-18",9.1869,9.1869,9.0183,9.0183,25400.0],["1995-05-19",9.1869,9.1869,9.0183,9.1869,11000.0],["1995-05-22",9.0183,9.1026,9.0183,9.0604,13400.0],["1995-05-23",9.0183,9.1869,9.0183,9.1869,1200.0],["1995-05-24",9.0183,9.1869,9.0183,9.0183,121000.0],["1995-05-25",9.0183,9.1869,9.0183,9.1869,412400.0],["1995-05-26",9.0183,9.0183,9.0183,9.0183,3800.0],["1995-05-30",9.1026,9.1026,9.0183,9.1026,1800.0],["1995-05-31",9.1869,9.1869,9.0183,9.1869,663200.0],["1995-06-01",9.1869,9.1869,9.1869,9.1869,0.0],["1995-06-02",9.0604,9.1869,9.0183,9.0183,51600.0],["1995-06-05",9.0183,9.1869,9.0183,9.0183,13200.0],["1995-06-06",9.0183,9.0604,9.0183,9.0183,598600.0],["1995-06-07",9.0183,9.0604,9.0183,9.0604,80400.0],["1995-06-08",9.0183,9.0183,9.0183,9.0183,200.0],["1995-06-09",9.1869,9.1869,9.0183,9.0183,1800.0],["1995-06-12",9.1869,9.1869,9.0183,9.0183,320200.0],["1995-06-13",9.0183,9.1026,8.934,9.1026,273000.0],["1995-06-14",9.1026,9.1026,8.934,9.1026,4600.0],["1995-06-15",9.0815,9.1026,8.934,8.934,2000.0],["1995-06-16",8.934,9.1026,8.934,9.1026,5200.0],["1995-06-19",9.1026,9.1026,9.0183,9.0183,1400.0],["1995-06-20",8.934,9.0183,8.934,8.9762,97600.0],["1995-06-21",9.1026,9.1026,8.934,9.1026,15600.0],["1995-06-22",8.934,9.1026,8.934,9.1026,14400.0],["1995-06-23",8.934,9.1869,8.934,9.1658,25400.0],["1995-06-26",8.934,9.1447,8.934,8.934,4200.0],["1995-06-27",8.934,9.1869,8.934,8.934,6800.0],["1995-06-28",8.934,9.1869,8.934,8.934,6800.0],["1995-06-29",9.1869,9.1869,8.934,8.934,22200.0],["1995-06-30",8.9781,9.2322,8.9781,8.9781,12400.0],["1995-07-03",9.1475,9.1475,9.1263,9.1263,1400.0],["1995-07-05",9.1475,9.1475,8.9781,9.1263,1200.0],["1995-07-06",9.1475,9.1475,8.9781,9.1051,40000.0],["1995-07-07",8.9781,9.1475,8.9781,9.0628,8400.0],["1995-07-10",8.9781,9.1475,8.9781,8.9781,4600.0],["1995-07-11",8.9781,9.1475,8.9781,9.1475,3600.0],["1995-07-12",8.9781,9.1475,8.9781,9.1263,18200.0],["1995-07-13",8.9781,9.1475,8.9781,9.1475,16400.0],["1995-07-14",8.9781,9.1263,8.9781,8.9781,54600.0],["1995-07-17",8.9781,9.1475,8.9781,8.9781,56400.0],["1995-07-18",8.9781,9.1475,8.9781,9.1475,16000.0],["1995-07-19",9.1051,9.1051,8.9781,9.0628,41200.0],["1995-07-20",8.9781,9.1051,8.9781,9.0204,5400.0],["1995-07-21",8.9781,9.1051,8.9781,8.9781,12200.0],["1995-07-24",9.1051,9.1051,8.9781,8.9781,9800.0],["1995-07-25",9.1051,9.1051,8.9781,8.9781,12400.0],["1995-07-26",8.9781,9.1051,8.9781,8.9781,41800.0],["1995-07-27",8.9781,9.1051,8.9781,9.0204,23800.0],["1995-07-28",9.0839,9.1475,8.9781,8.9781,25000.0],["1995-07-31",9.1051,9.1051,8.9781,9.1051,15200.0],["1995-08-01",8.9781,9.1475,8.9781,8.9781,13600.0],["1995-08-02",9.1263,9.1475,8.9781,8.9781,8800.0],["1995-08-03",9.1475,9.3169,8.9781,9.1475,107200.0],["1995-08-04",9.3169,9.3169,9.0628,9.1475,36600.0],["1995-08-07",9.0628,9.3169,9.0628,9.1051,92000.0],["1995-08-08",9.1051,9.211,9.1051,9.1051,35200.0],["1995-08-09",9.2745,9.2745,9.1051,9.2745,18800.0],["1995-08-10",9.2322,9.2745,9.1051,9.1051,4800.0],["1995-08-11",9.2745,9.2745,9.1898,9.1898,3000.0],["1995-08-14",9.2322,9.2533,9.1051,9.1686,16600.0],["1995-08-15",9.1051,9.2533,9.1051,9.1898,9400.0],["1995-08-16",9.1475,9.3169,9.1475,9.1475,5800.0],["1995-08-17",9.2957,9.4863,9.1475,9.4863,22600.0],["1995-08-18",9.4651,9.4863,9.1475,9.1475,15600.0],["1995-08-21",9.4651,9.4863,9.1475,9.4863,7800.0],["1995-08-22",9.4651,9.4651,9.1475,9.1898,9400.0],["1995-08-23",9.4863,9.4863,9.2322,9.3169,46800.0],["1995-08-24",9.2322,9.4863,9.2322,9.2322,1600.0],["1995-08-25",9.3169,9.4651,9.1475,9.4651,6400.0],["1995-08-28",9.1475,9.6345,9.1475,9.6345,34600.0],["1995-08-29",9.3169,9.3169,9.3169,9.3169,2600.0],["1995-08-30",9.3169,9.6557,9.3169,9.6557,2600.0],["1995-08-31",9.3169,9.6557,9.3169,9.571,21400.0],["1995-09-01",9.3169,9.5286,9.3169,9.5286,23600.0],["1995-09-05",9.3169,9.5286,9.3169,9.3169,26400.0],["1995-09-06",9.3169,9.4227,9.3169,9.3169,7200.0],["1995-09-07",9.3169,9.5286,9.3169,9.5286,2400.0],["1995-09-08",9.3169,9.5286,9.3169,9.5286,3600.0],["1995-09-11",9.3169,9.5286,9.3169,9.5286,12000.0],["1995-09-12",9.5286,9.5286,9.5286,9.5286,1600.0],["1995-09-13",9.3592,9.4863,9.3592,9.4227,19600.0],["1995-09-14",9.3592,9.4863,9.3592,9.4016,19200.0],["1995-09-15",9.3169,9.4863,9.3169,9.3169,56400.0],["1995-09-18",9.3611,9.4462,9.2335,9.2335,43000.0],["1995-09-19",9.1909,9.276,9.1058,9.1058,7600.0],["1995-09-20",9.1058,9.276,9.1058,9.276,5000.0],["1995-09-21",9.276,9.276,9.1058,9.1058,77000.0],["1995-09-22",9.1058,9.276,9.1058,9.1058,4400.0],["1995-09-25",9.1058,9.276,9.1058,9.1484,10200.0],["1995-09-26",9.1058,9.276,9.1058,9.1058,42200.0],["1995-09-27",9.1503,9.3213,9.1503,9.193,11800.0],["1995-09-28",9.3213,9.3213,9.1503,9.1503,32600.0],["1995-09-29",9.1503,9.3213,9.1503,9.3213,5000.0],["1995-10-02",9.3213,9.3213,9.1503,9.1503,2600.0],["1995-10-03",9.1503,9.3213,9.1503,9.1717,10800.0],["1995-10-04",9.1503,9.3213,9.1503,9.193,13600.0],["1995-10-05",9.1503,9.193,9.1503,9.1717,3800.0],["1995-10-06",9.1717,9.2786,9.1503,9.2786,9800.0],["1995-10-09",9.2786,9.2786,9.1503,9.2786,21600.0],["1995-10-10",9.1503,9.193,9.1503,9.1503,17600.0],["1995-10-11",9.1503,9.2572,9.1503,9.2572,12400.0],["1995-10-12",9.193,9.193,9.1503,9.1503,6000.0],["1995-10-13",9.2786,9.2786,9.1503,9.193,54400.0],["1995-10-16",9.1503,9.193,9.1503,9.193,19000.0],["1995-10-17",9.2786,9.2786,9.1503,9.1503,3600.0],["1995-10-18",9.1503,9.2786,9.1503,9.2786,2800.0],["1995-10-19",9.2786,9.2786,9.1503,9.2358,2000.0],["1995-10-20",9.2786,9.2786,9.1503,9.1717,9000.0],["1995-10-23",9.1503,9.193,9.1503,9.1503,33600.0],["1995-10-24",9.1503,9.193,8.7227,8.7227,53800.0],["1995-10-25",8.7227,8.8082,8.5517,8.5517,34600.0],["1995-10-26",8.5517,8.573,8.5517,8.573,7200.0],["1995-10-27",8.5517,8.6372,8.5517,8.5517,21800.0],["1995-10-30",8.5517,8.5944,8.4661,8.4661,119200.0],["1995-10-31",8.4661,8.6372,8.2096,8.2096,49000.0],["1995-11-01",8.2096,8.3806,8.1241,8.1241,4600.0],["1995-11-02",8.1241,8.3806,7.8675,7.9103,69600.0],["1995-11-03",8.0386,8.2096,7.8675,7.953,48000.0],["1995-11-06",7.953,8.2096,7.953,7.953,10000.0],["1995-11-07",7.953,8.0386,7.953,7.953,10200.0],["1995-11-08",7.953,8.2096,7.953,7.953,36600.0],["1995-11-09",8.2096,8.2096,7.953,7.953,15600.0],["1995-11-10",8.2096,8.2096,7.953,8.0386,7000.0],["1995-11-13",8.2096,8.2096,7.953,7.953,19800.0],["1995-11-14",7.953,8.2096,7.953,8.2096,11400.0],["1995-11-15",7.953,8.2096,7.953,7.953,273200.0],["1995-11-16",8.2096,8.2096,7.953,8.0172,139000.0],["1995-11-17",7.953,8.1241,7.953,7.9958,146400.0],["1995-11-20",8.2096,8.2951,8.0386,8.2951,442600.0],["1995-11-21",8.0813,8.2951,8.0813,8.2096,56600.0],["1995-11-22",8.1241,8.2096,8.1241,8.1241,15000.0],["1995-11-24",8.1241,8.2096,8.1241,8.1241,5000.0],["1995-11-27",8.0386,8.2096,8.0386,8.2096,49800.0],["1995-11-28",8.2096,8.2096,8.1241,8.1241,13800.0],["1995-11-29",8.2096,8.2096,8.1241,8.2096,27800.0],["1995-11-30",8.1241,8.2096,8.1241,8.1241,90800.0],["1995-12-01",8.1241,8.2951,8.1241,8.2951,111400.0],["1995-12-04",8.1241,8.2951,8.1241,8.2951,53800.0],["1995-12-05",8.1241,8.2951,8.1241,8.1241,11400.0],["1995-12-06",8.2951,8.2951,8.1241,8.1241,61400.0],["1995-12-07",8.2951,8.3806,8.1241,8.3806,37800.0],["1995-12-08",8.1668,8.3806,8.1668,8.3806,13200.0],["1995-12-11",8.3806,8.3806,8.1668,8.3806,11400.0],["1995-12-12",8.3806,8.4661,8.2096,8.4661,3600.0],["1995-12-13",8.5517,8.5517,8.2951,8.4234,27000.0],["1995-12-14",8.5089,8.5517,8.2524,8.4661,82200.0],["1995-12-15",8.2951,8.5517,8.2524,8.5517,38600.0],["1995-12-18",8.2524,8.5517,8.2524,8.5517,52000.0],["1995-12-19",8.5463,8.5517,8.2524,8.5517,14200.0],["1995-12-20",8.2951,8.5517,8.2524,8.2524,25000.0],["1995-12-21",8.3593,8.4661,8.2524,8.4661,29000.0],["1995-12-22",8.2524,8.3593,8.2524,8.2524,18800.0],["1995-12-26",8.2524,8.4661,8.2524,8.3592,33200.0],["1995-12-27",8.4661,8.4661,8.2524,8.2524,24800.0],["1995-12-28",8.2524,8.4661,8.2524,8.4661,10200.0],["1995-12-29",8.4034,8.5108,8.2959,8.4249,33200.0],["1996-01-02",8.4249,8.5538,8.4249,8.4679,24000.0],["1996-01-03",8.5538,8.5538,8.4249,8.4679,44800.0],["1996-01-04",8.5538,8.5538,8.4679,8.5538,74000.0],["1996-01-05",8.4249,8.5538,8.4249,8.5538,29400.0],["1996-01-08",8.5538,8.5538,8.5109,8.5538,1400.0],["1996-01-09",8.4249,8.6398,8.4249,8.5109,10800.0],["1996-01-10",8.5968,8.5968,8.2529,8.2529,130000.0],["1996-01-11",8.2529,8.5108,8.2529,8.2529,13200.0],["1996-01-12",8.2529,8.5108,8.2529,8.2529,42400.0],["1996-01-15",8.5108,8.5108,8.2529,8.2529,2400.0],["1996-01-16",8.2529,8.5108,8.2529,8.2529,7200.0],["1996-01-17",8.253,8.5109,8.253,8.5109,269600.0],["1996-01-18",8.5108,8.5108,8.2529,8.2529,38000.0],["1996-01-19",8.5109,8.5109,8.2529,8.3819,8000.0],["1996-01-22",8.5109,8.5109,8.253,8.5109,5200.0],["1996-01-23",8.3604,8.5108,8.2529,8.2529,94800.0],["1996-01-24",8.2529,8.5109,8.2529,8.3819,2600.0],["1996-01-25",8.5109,8.5109,8.3819,8.5109,9200.0],["1996-01-26",8.5108,8.5108,8.2529,8.2529,14200.0],["1996-01-29",8.5108,8.5108,8.2529,8.2529,2600.0],["1996-01-30",8.2529,8.5108,8.2529,8.2529,2000.0],["1996-01-31",8.2583,8.5108,8.2529,8.2529,32800.0],["1996-02-01",8.2529,8.3819,8.2529,8.2529,2600.0],["1996-02-02",8.2529,8.6828,8.2529,8.4249,97400.0],["1996-02-05",8.4249,8.9407,8.4249,8.6828,86800.0],["1996-02-06",8.8117,8.9407,8.6828,8.9407,36200.0],["1996-02-07",8.7258,9.0267,8.7258,8.8762,3000.0],["1996-02-08",9.0267,9.0267,8.7258,9.0267,10800.0],["1996-02-09",8.8762,9.0267,8.8762,9.0267,8400.0],["1996-02-12",9.0267,9.0267,8.7258,8.8117,17400.0],["1996-02-13",8.8547,8.8547,8.6828,8.6828,92200.0],["1996-02-14",8.7258,9.0267,8.7258,9.0267,63800.0],["1996-02-15",8.7688,9.0267,8.7688,8.7688,16200.0],["1996-02-16",8.7688,9.0267,8.7688,9.0267,17800.0],["1996-02-20",8.7688,8.9407,8.5109,8.5109,39800.0],["1996-02-21",8.6828,8.6828,8.5108,8.6828,46200.0],["1996-02-22",8.6828,8.6828,8.5109,8.5109,9800.0],["1996-02-23",8.6613,8.6828,8.4464,8.5968,15800.0],["1996-02-26",8.4249,8.5968,8.4249,8.4249,35600.0],["1996-02-27",8.5968,8.6828,8.4249,8.4249,33800.0],["1996-02-28",8.4249,8.4249,8.4249,8.4249,1800.0],["1996-02-29",8.4249,8.4679,8.081,8.0864,60600.0],["1996-03-01",8.2529,8.2529,8.081,8.081,5800.0],["1996-03-04",8.081,8.2529,7.9091,8.2529,26000.0],["1996-03-05",8.2529,8.2529,8.0165,8.081,24600.0],["1996-03-06",8.038,8.2529,7.995,8.2529,34200.0],["1996-03-07",7.995,8.2529,7.995,8.2529,14000.0],["1996-03-08",7.9144,8.167,7.9144,7.9521,14000.0],["1996-03-11",8.081,8.081,7.9091,8.038,50600.0],["1996-03-12",8.038,8.038,7.9091,7.9091,95000.0],["1996-03-13",7.9091,8.038,7.9091,8.038,32600.0],["1996-03-14",7.9091,8.038,7.9091,7.9144,50200.0],["1996-03-15",8.081,8.081,7.7371,7.7371,61400.0],["1996-03-18",7.9521,7.9521,7.6512,7.7371,73400.0],["1996-03-19",7.8661,7.9091,7.6942,7.6942,56600.0],["1996-03-20",7.9091,7.9091,7.6942,7.6942,21600.0],["1996-03-21",7.6942,7.9091,7.6942,7.8876,20000.0],["1996-03-22",7.7801,7.995,7.7801,7.7801,8600.0],["1996-03-25",7.995,7.995,7.7801,7.8231,22000.0],["1996-03-26",7.7801,7.9735,7.7801,7.7801,41400.0],["1996-03-27",7.7801,7.995,7.7371,7.995,131800.0],["1996-03-28",7.9091,7.9091,7.6512,7.6727,100000.0],["1996-03-29",7.6512,7.9091,7.5652,7.5652,63600.0],["1996-04-01",7.5652,7.8231,7.5652,7.7371,17800.0],["1996-04-02",7.8686,7.8686,7.6092,7.674,24800.0],["1996-04-03",7.7821,7.7821,7.4362,7.4362,509000.0],["1996-04-04",7.5227,7.6092,7.4362,7.5227,93200.0],["1996-04-08",7.5227,7.5227,7.3498,7.5227,70400.0],["1996-04-09",7.6956,7.6956,7.393,7.6524,19400.0],["1996-04-10",7.6524,7.6956,7.5227,7.6524,182600.0],["1996-04-11",7.6956,7.7821,7.6092,7.7821,18200.0],["1996-04-12",7.6092,7.7821,7.6092,7.6524,42000.0],["1996-04-15",7.7821,7.7821,7.6092,7.6092,40400.0],["1996-04-16",7.6092,7.7821,7.6092,7.7821,6800.0],["1996-04-17",7.7821,7.7821,7.5227,7.6956,31400.0],["1996-04-18",7.5227,7.7389,7.5227,7.7389,12600.0],["1996-04-19",7.7389,7.7389,7.5227,7.5227,15000.0],["1996-04-22",7.5443,7.7389,7.5227,7.7389,11800.0],["1996-04-23",7.7389,7.955,7.6092,7.6956,93000.0],["1996-04-24",7.8686,7.8686,7.6956,7.8686,30000.0],["1996-04-25",7.8686,7.8686,7.6956,7.6956,98600.0],["1996-04-26",7.8686,7.8686,7.6956,7.6956,5600.0],["1996-04-29",7.8686,7.8686,7.6956,7.8686,50000.0],["1996-04-30",7.8686,8.0415,7.7389,7.8686,139200.0],["1996-05-01",7.8686,8.0415,7.8686,8.0415,6800.0],["1996-05-02",7.8253,7.955,7.8253,7.955,14400.0],["1996-05-03",7.8253,8.0415,7.8253,7.8253,14800.0],["1996-05-06",7.8686,8.0415,7.8686,8.0415,20200.0],["1996-05-07",8.0415,8.0415,7.8686,8.0415,10400.0],["1996-05-08",7.8686,8.0415,7.7821,7.7821,20000.0],["1996-05-09",7.955,7.955,7.7821,7.955,12400.0],["1996-05-10",7.7389,7.955,7.7389,7.7821,48000.0],["1996-05-13",7.7389,7.955,7.7389,7.8686,38200.0],["1996-05-14",8.0415,8.0415,7.7821,7.7821,8400.0],["1996-05-15",8.0415,8.0415,7.7821,7.955,4200.0],["1996-05-16",7.7821,7.9983,7.7821,7.9983,5200.0],["1996-05-17",7.7821,7.9983,7.7821,7.9983,12000.0],["1996-05-20",7.9983,7.9983,7.6524,7.8253,101200.0],["1996-05-21",7.8686,7.8686,7.6956,7.7821,64000.0],["1996-05-22",7.7389,7.8686,7.6956,7.6956,24000.0],["1996-05-23",7.6956,7.8253,7.6956,7.8253,286200.0],["1996-05-24",7.8253,7.955,7.6956,7.8686,317000.0],["1996-05-28",7.6956,7.955,7.6956,7.6956,99600.0],["1996-05-29",7.955,7.955,7.6956,7.7821,10000.0],["1996-05-30",7.955,7.955,7.7821,7.955,71800.0],["1996-05-31",7.955,7.955,7.7821,7.955,83000.0],["1996-06-03",7.955,7.955,7.8253,7.8686,23400.0],["1996-06-04",7.955,8.128,7.955,8.128,70400.0],["1996-06-05",8.128,8.128,8.0415,8.128,41800.0],["1996-06-06",8.128,8.128,8.0415,8.0415,81000.0],["1996-06-07",8.128,8.128,7.8686,7.955,22000.0],["1996-06-10",8.0415,8.0415,7.8686,7.8686,55000.0],["1996-06-11",8.0415,8.0415,7.7389,7.7389,60800.0],["1996-06-12",7.7389,7.955,7.7389,7.955,54400.0],["1996-06-13",7.7821,7.9118,7.7821,7.9118,30400.0],["1996-06-14",7.8253,7.9118,7.8253,7.8253,17000.0],["1996-06-17",7.9118,7.9118,7.7821,7.9118,31400.0],["1996-06-18",7.8686,7.9118,7.8253,7.9118,18400.0],["1996-06-19",7.955,7.955,7.8686,7.955,37000.0],["1996-06-20",7.9118,7.955,7.8686,7.9118,30400.0],["1996-06-21",7.955,7.955,7.8686,7.8686,75400.0],["1996-06-24",7.8686,7.955,7.8686,7.955,14000.0],["1996-06-25",7.8686,7.955,7.7821,7.7821,66800.0],["1996-06-26",7.955,7.955,7.7821,7.8686,20400.0],["1996-06-27",7.955,8.6468,7.8686,8.6468,210600.0],["1996-06-28",8.6468,8.7332,8.3874,8.7332,357400.0],["1996-07-01",8.6468,8.8197,8.4738,8.6468,30200.0],["1996-07-02",8.5181,8.7789,8.5181,8.7354,30400.0],["1996-07-03",8.692,8.7789,8.5181,8.5181,35000.0],["1996-07-05",8.692,8.692,8.5181,8.5181,8600.0],["1996-07-08",8.4312,8.6485,8.3443,8.6051,20400.0],["1996-07-09",8.6051,8.6051,8.1705,8.1705,31000.0],["1996-07-10",8.1705,8.4312,8.1705,8.1705,6800.0],["1996-07-11",8.3443,8.3443,7.8228,7.8228,20600.0],["1996-07-12",7.8662,7.9966,7.8228,7.8228,8200.0],["1996-07-15",7.8228,8.0835,7.7793,7.7793,40400.0],["1996-07-16",7.7793,7.888,7.7793,7.7793,40800.0],["1996-07-17",7.8228,7.8662,7.7793,7.8662,23200.0],["1996-07-18",7.7793,7.8662,7.7793,7.8445,137800.0],["1996-07-19",7.7793,7.8662,7.7359,7.7359,8400.0],["1996-07-22",7.7576,7.8662,7.7359,7.7793,34800.0],["1996-07-23",7.8662,7.8662,7.7359,7.7359,34000.0],["1996-07-24",7.7359,7.8011,7.7359,7.7793,21400.0],["1996-07-25",7.7793,7.8228,7.6489,7.6924,24000.0],["1996-07-26",7.7359,7.8228,7.6489,7.7359,28800.0],["1996-07-29",7.8228,7.8228,7.6489,7.6489,13000.0],["1996-07-30",7.6489,7.8228,7.6489,7.8228,14400.0],["1996-07-31",7.6489,7.8228,7.6489,7.7359,97800.0],["1996-08-01",7.6489,7.8228,7.6489,7.8228,10800.0],["1996-08-02",7.8228,7.8228,7.6489,7.6489,3600.0],["1996-08-05",7.6489,7.7793,7.4751,7.4751,13400.0],["1996-08-06",7.7359,7.7359,7.4751,7.5186,15200.0],["1996-08-07",7.6489,7.6489,7.4751,7.4751,13800.0],["1996-08-08",7.4751,7.6489,7.4751,7.6489,10400.0],["1996-08-09",7.4751,7.4751,7.4751,7.4751,2600.0],["1996-08-12",7.4751,7.8228,7.4751,7.6489,22400.0],["1996-08-13",7.7359,7.7359,7.562,7.7359,6200.0],["1996-08-14",7.562,7.7359,7.562,7.7359,1200.0],["1996-08-15",7.7359,7.7359,7.562,7.7359,3000.0],["1996-08-16",7.562,7.7359,7.562,7.6489,9400.0],["1996-08-19",7.6489,7.6489,7.562,7.6489,3200.0],["1996-08-20",7.6489,7.6489,7.562,7.562,4400.0],["1996-08-21",7.6489,7.6489,7.4751,7.4751,13400.0],["1996-08-22",7.4751,7.6489,7.4751,7.4751,4400.0],["1996-08-23",7.4751,7.6489,7.4751,7.6489,800.0],["1996-08-26",7.4751,7.6489,7.4751,7.562,24600.0],["1996-08-27",7.4751,7.6489,7.4751,7.5186,16600.0],["1996-08-28",7.6489,7.6489,7.4751,7.4751,12200.0],["1996-08-29",7.6489,7.6489,7.4751,7.6489,11600.0],["1996-08-30",7.4751,7.4751,7.4751,7.4751,1000.0],["1996-09-03",7.4751,7.6489,7.4751,7.5186,51000.0],["1996-09-04",7.4751,7.6489,7.4751,7.4751,19600.0],["1996-09-05",7.4751,7.6489,7.4751,7.562,9000.0],["1996-09-06",7.4751,7.6489,7.4751,7.4751,5800.0],["1996-09-09",7.4751,7.6489,7.4751,7.6489,11600.0],["1996-09-10",7.4751,7.6489,7.4751,7.4751,94800.0],["1996-09-11",7.4751,7.6489,7.4751,7.6489,110200.0],["1996-09-12",7.6489,7.8228,7.5186,7.562,81800.0],["1996-09-13",7.562,7.7359,7.562,7.562,5600.0],["1996-09-16",7.8228,7.8228,7.562,7.7359,135400.0],["1996-09-17",7.6489,7.7359,7.562,7.562,59400.0],["1996-09-18",7.7359,7.7359,7.562,7.562,34600.0],["1996-09-19",7.8228,7.8228,7.562,7.562,42000.0],["1996-09-20",7.6055,7.8228,7.6055,7.7141,146000.0],["1996-09-23",7.8228,7.8228,7.562,7.562,10800.0],["1996-09-24",7.6489,7.8228,7.562,7.7359,17800.0],["1996-09-25",7.562,7.9097,7.562,7.562,83200.0],["1996-09-26",7.7824,7.7824,7.6075,7.7824,9800.0],["1996-09-27",7.6075,7.7824,7.6075,7.6949,17800.0],["1996-09-30",7.8698,7.8698,7.6075,7.6512,13000.0],["1996-10-01",7.8698,7.8698,7.6075,7.6075,52200.0],["1996-10-02",7.7824,7.7824,7.6075,7.7824,68600.0],["1996-10-03",7.6075,7.7824,7.6075,7.6949,3800.0],["1996-10-04",7.6075,7.7824,7.6075,7.7824,3000.0],["1996-10-07",7.6075,7.7824,7.6075,7.6075,7200.0],["1996-10-08",7.6075,7.7824,7.6075,7.6075,54800.0],["1996-10-09",7.7824,7.7824,7.6075,7.6075,13200.0],["1996-10-10",7.6949,7.6949,7.6075,7.6949,70600.0],["1996-10-11",7.6949,7.7824,7.6075,7.6075,10200.0],["1996-10-14",7.6512,7.7824,7.6512,7.6512,6000.0],["1996-10-15",7.7824,7.7824,7.6512,7.6512,197800.0],["1996-10-16",7.6512,7.7824,7.6512,7.6512,31400.0],["1996-10-17",7.7387,7.7387,7.6512,7.6512,127400.0],["1996-10-18",7.6512,7.6949,7.6512,7.6512,20200.0],["1996-10-21",7.6512,7.7387,7.6512,7.6949,50400.0],["1996-10-22",7.7387,7.7387,7.6512,7.6512,56400.0],["1996-10-23",7.6512,7.6731,7.6512,7.6512,144400.0],["1996-10-24",7.6512,7.7387,7.6075,7.6075,227800.0],["1996-10-25",7.6949,7.6949,7.52,7.6075,52200.0],["1996-10-28",7.52,7.6075,7.52,7.52,104400.0],["1996-10-29",7.6949,7.6949,7.3452,7.6075,87600.0],["1996-10-30",7.6075,7.6075,7.3452,7.3452,12800.0],["1996-10-31",7.4326,7.6075,7.4326,7.4326,12200.0],["1996-11-01",7.4326,7.6075,7.4326,7.52,14200.0],["1996-11-04",7.4326,7.6075,7.4326,7.6075,6600.0],["1996-11-05",7.4326,7.6075,7.4326,7.6075,84400.0],["1996-11-06",7.52,7.6075,7.4763,7.4763,3400.0],["1996-11-07",7.6075,7.6075,7.4763,7.4763,11000.0],["1996-11-08",7.4763,7.4763,7.4763,7.4763,7400.0],["1996-11-11",7.4763,7.6075,7.4763,7.5638,47400.0],["1996-11-12",7.52,7.6075,7.52,7.52,56000.0],["1996-11-13",7.52,7.6075,7.52,7.6075,10800.0],["1996-11-14",7.52,7.6075,7.52,7.52,43400.0],["1996-11-15",7.52,7.6075,7.52,7.52,82800.0],["1996-11-18",7.52,7.6075,7.52,7.5638,15200.0],["1996-11-19",7.6075,7.6075,7.52,7.6075,4000.0],["1996-11-20",7.52,7.6075,7.52,7.6075,27600.0],["1996-11-21",7.52,7.6949,7.52,7.6512,318600.0],["1996-11-22",7.6512,7.6512,7.52,7.5856,6400.0],["1996-11-25",7.52,7.6512,7.52,7.6075,16200.0],["1996-11-26",7.6512,7.6512,7.5638,7.5638,49000.0],["1996-11-27",7.6512,7.6512,7.5638,7.6512,36200.0],["1996-11-29",7.5856,7.5856,7.5638,7.5638,4200.0],["1996-12-02",7.5638,7.6949,7.5638,7.6949,47000.0],["1996-12-03",7.6949,7.6949,7.5638,7.6294,46600.0],["1996-12-04",7.6949,7.6949,7.5638,7.6731,517400.0],["1996-12-05",7.6075,7.6949,7.5638,7.6294,13800.0],["1996-12-06",7.5638,7.6512,7.52,7.6512,3600.0],["1996-12-09",7.6075,7.6075,7.52,7.6075,5400.0],["1996-12-10",7.6512,7.6512,7.52,7.6512,40600.0],["1996-12-11",7.5638,7.6512,7.5638,7.6294,130800.0],["1996-12-12",7.5638,7.6949,7.5638,7.6949,65400.0],["1996-12-13",7.6949,7.7824,7.6075,7.6075,27800.0],["1996-12-16",7.6075,7.6949,7.6075,7.6512,61600.0],["1996-12-17",7.6512,7.6512,7.6075,7.6075,8800.0],["1996-12-18",7.6512,7.6512,7.6075,7.6075,34200.0],["1996-12-19",7.6075,7.6512,7.5638,7.6512,95000.0],["1996-12-20",7.5638,7.6949,7.5638,7.5638,17400.0],["1996-12-23",7.5638,7.6949,7.5638,7.6949,81800.0],["1996-12-24",7.6075,7.6512,7.6075,7.6512,10000.0],["1996-12-26",7.6949,7.7387,7.6949,7.6949,26400.0],["1996-12-27",7.8698,7.8698,7.6512,7.6512,14200.0],["1996-12-30",7.6512,7.8698,7.6512,7.6512,27800.0],["1996-12-31",7.697,7.9169,7.697,7.697,22800.0],["1997-01-02",7.697,7.8729,7.697,7.8289,6600.0],["1997-01-03",7.697,7.8289,7.697,7.697,7200.0],["1997-01-06",7.697,7.7849,7.697,7.697,25000.0],["1997-01-07",7.7849,7.7849,7.697,7.697,61400.0],["1997-01-08",7.697,7.7849,7.697,7.7849,8200.0],["1997-01-09",7.7849,7.7849,7.697,7.697,74800.0],["1997-01-10",7.697,7.7519,7.697,7.697,24400.0],["1997-01-13",7.697,7.7409,7.697,7.7409,10800.0],["1997-01-14",7.697,7.7849,7.697,7.697,7000.0],["1997-01-15",7.697,7.697,7.697,7.697,4800.0],["1997-01-16",7.7409,7.7849,7.697,7.7739,63400.0],["1997-01-17",7.697,7.7849,7.697,7.697,25200.0],["1997-01-20",7.7849,7.7849,7.697,7.7849,2800.0],["1997-01-21",7.697,7.7849,7.697,7.697,25800.0],["1997-01-22",7.697,7.7849,7.697,7.7849,5800.0],["1997-01-23",7.697,7.7849,7.697,7.7849,10200.0],["1997-01-24",7.697,7.7849,7.697,7.697,5000.0],["1997-01-27",7.697,7.7409,7.697,7.7409,76800.0],["1997-01-28",7.7409,7.7849,7.697,7.7849,44600.0],["1997-01-29",7.697,7.7849,7.697,7.7849,5200.0],["1997-01-30",7.697,7.7849,7.697,7.697,30800.0],["1997-01-31",7.697,7.7849,7.697,7.7849,43200.0],["1997-02-03",7.7849,7.7849,7.697,7.7409,17600.0],["1997-02-04",7.7849,7.7849,7.697,7.697,6400.0],["1997-02-05",7.697,7.7849,7.697,7.7409,6200.0],["1997-02-06",7.7849,7.7849,7.697,7.697,5400.0],["1997-02-07",7.697,7.7409,7.697,7.697,38400.0],["1997-02-10",7.697,7.697,7.477,7.609,62000.0],["1997-02-11",7.653,7.653,7.477,7.565,18600.0],["1997-02-12",7.477,7.609,7.477,7.477,194800.0],["1997-02-13",7.477,7.653,7.477,7.477,259600.0],["1997-02-14",7.565,7.653,7.477,7.609,315000.0],["1997-02-18",7.477,7.653,7.477,7.477,10800.0],["1997-02-19",7.477,7.697,7.4331,7.4331,7800.0],["1997-02-20",7.4331,7.609,7.4331,7.455,148400.0],["1997-02-21",7.4331,7.609,7.4331,7.609,15600.0],["1997-02-24",7.4331,7.609,7.4331,7.609,7200.0],["1997-02-25",7.521,7.609,7.477,7.521,675000.0],["1997-02-26",7.521,7.7849,7.521,7.565,33400.0],["1997-02-27",7.565,7.7849,7.565,7.7409,8800.0],["1997-02-28",7.565,7.7409,7.565,7.7409,8200.0],["1997-03-03",7.7409,7.7409,7.565,7.609,5600.0],["1997-03-04",7.609,7.7849,7.609,7.653,80600.0],["1997-03-05",7.653,7.7849,7.653,7.7849,9400.0],["1997-03-06",7.697,7.7849,7.653,7.653,17800.0],["1997-03-07",7.565,7.697,7.565,7.675,39600.0],["1997-03-10",7.675,7.697,7.565,7.697,5000.0],["1997-03-11",7.565,7.697,7.565,7.675,75000.0],["1997-03-12",7.697,7.7189,7.609,7.7189,54000.0],["1997-03-13",7.653,7.7629,7.653,7.7409,71000.0],["1997-03-14",7.697,7.7629,7.697,7.697,27200.0],["1997-03-17",7.7409,7.8069,7.697,7.8069,142200.0],["1997-03-18",7.8729,7.9169,7.7849,7.8509,39800.0],["1997-03-19",7.8289,7.8509,7.7409,7.7629,36000.0],["1997-03-20",7.7409,7.8289,7.7409,7.8069,41000.0],["1997-03-21",7.8289,7.8289,7.7409,7.8069,27200.0],["1997-03-24",7.8289,7.8289,7.697,7.7189,51000.0],["1997-03-25",7.697,7.7629,7.697,7.7409,58400.0],["1997-03-26",7.7849,7.9169,7.7409,7.8839,43400.0],["1997-03-27",7.8729,8.0268,7.8729,7.9608,36200.0],["1997-03-31",7.8289,7.8509,7.8289,7.8289,37200.0],["1997-04-01",7.8289,7.8509,7.8289,7.8509,4400.0],["1997-04-02",7.8305,8.0075,7.8305,7.8305,4200.0],["1997-04-03",7.8305,7.8305,7.8305,7.8305,5000.0],["1997-04-04",7.8305,7.8527,7.8305,7.8305,13600.0],["1997-04-07",7.8305,7.9411,7.8305,7.9411,32400.0],["1997-04-08",7.8305,7.919,7.8305,7.8969,24800.0],["1997-04-09",7.8305,7.9411,7.8305,7.8748,16800.0],["1997-04-10",7.8748,7.9633,7.8748,7.8748,10600.0],["1997-04-11",7.8748,8.0517,7.8748,8.0075,10600.0],["1997-04-14",7.8748,7.9633,7.8748,7.919,11400.0],["1997-04-15",7.8748,8.0517,7.8748,7.8969,7600.0],["1997-04-16",7.8748,7.8748,7.8748,7.8748,4000.0],["1997-04-17",8.0517,8.0517,7.8748,7.8748,1000.0],["1997-04-18",7.8748,8.0517,7.8748,8.0517,29000.0],["1997-04-21",7.8748,8.0517,7.8748,7.8748,18600.0],["1997-04-22",7.8748,7.8969,7.8748,7.8969,10400.0],["1997-04-23",7.8748,8.0517,7.8748,7.9633,23200.0],["1997-04-24",7.8748,8.0517,7.8748,7.9633,7600.0],["1997-04-25",8.0517,8.0517,7.8748,7.9633,4000.0],["1997-04-28",7.8748,8.0517,7.8748,7.8748,11000.0],["1997-04-29",7.919,7.9633,7.8748,7.9633,107600.0],["1997-04-30",7.8748,8.0075,7.8748,8.0075,3200.0],["1997-05-01",8.0075,8.0517,7.9633,8.0296,21200.0],["1997-05-02",8.096,8.2729,7.919,8.1402,65000.0],["1997-05-05",8.1402,8.4941,8.1402,8.4057,60600.0],["1997-05-06",8.4057,8.5826,8.4057,8.5826,22600.0],["1997-05-07",8.4941,8.5826,8.4057,8.4941,61200.0],["1997-05-08",8.4941,8.6711,8.4941,8.6711,18000.0],["1997-05-09",8.5826,8.6711,8.5826,8.5826,28600.0],["1997-05-12",8.5826,8.6711,8.5826,8.5826,11200.0],["1997-05-13",8.5826,8.6711,8.5826,8.6711,60400.0],["1997-05-14",8.5826,8.8481,8.5826,8.7596,19400.0],["1997-05-15",8.6711,8.6711,8.6711,8.6711,4000.0],["1997-05-16",8.8481,8.8481,8.6711,8.6932,3800.0],["1997-05-19",8.6711,8.8481,8.6711,8.6932,29800.0],["1997-05-20",8.6711,8.8038,8.6711,8.8038,2000.0],["1997-05-21",8.6711,8.6711,8.6711,8.6711,6000.0],["1997-05-22",8.7596,8.8038,8.6711,8.8038,11000.0],["1997-05-23",8.8038,8.9365,8.7596,8.8259,11800.0],["1997-05-27",8.8481,8.8481,8.7596,8.8038,46200.0],["1997-05-28",8.7596,8.8038,8.7596,8.7596,12400.0],["1997-05-29",8.7596,8.8259,8.7596,8.8259,66600.0],["1997-05-30",8.7596,8.8923,8.7596,8.8481,4000.0],["1997-06-02",8.8923,9.0693,8.7596,8.9808,73400.0],["1997-06-03",9.0029,9.0693,8.9365,8.9365,6000.0],["1997-06-04",9.0693,9.0693,8.9365,8.9365,2400.0],["1997-06-05",8.9366,9.025,8.9366,9.0029,28400.0],["1997-06-06",9.0693,9.1135,8.9365,8.9365,38400.0],["1997-06-09",9.0029,9.1135,8.9366,9.025,27600.0],["1997-06-10",9.025,9.0693,9.025,9.025,54400.0],["1997-06-11",9.025,9.1135,9.025,9.025,12400.0],["1997-06-12",9.025,9.2905,9.025,9.2462,40400.0],["1997-06-13",9.0693,9.5117,9.0693,9.5117,84200.0],["1997-06-16",9.379,9.4674,9.3347,9.379,24200.0],["1997-06-17",9.379,9.5117,9.379,9.4453,12800.0],["1997-06-18",9.3347,9.4674,9.3347,9.4121,10200.0],["1997-06-19",9.379,9.4674,9.379,9.379,59800.0],["1997-06-20",9.5559,9.5559,9.2905,9.379,66800.0],["1997-06-23",9.4674,9.5559,9.379,9.4232,7800.0],["1997-06-24",9.379,9.6886,9.379,9.6002,43800.0],["1997-06-25",9.5559,9.7329,9.5117,9.5117,29400.0],["1997-06-26",9.4674,9.6444,9.4674,9.5338,27200.0],["1997-06-27",9.5891,9.6444,9.5338,9.5338,4200.0],["1997-06-30",9.5117,9.6002,9.5117,9.5559,20200.0],["1997-07-01",9.5577,9.5799,9.3354,9.3354,86600.0],["1997-07-02",9.4243,9.4243,9.3354,9.3799,16200.0],["1997-07-03",9.291,9.4688,9.291,9.291,5600.0],["1997-07-07",9.291,9.3132,9.2021,9.2021,30400.0],["1997-07-08",9.2021,9.3354,9.2021,9.3354,5600.0],["1997-07-09",9.2465,9.3354,9.2465,9.291,4800.0],["1997-07-10",9.3799,9.9133,9.3354,9.8244,119800.0],["1997-07-11",9.6911,9.9133,9.6911,9.6911,6400.0],["1997-07-14",9.6911,9.9133,9.6466,9.6466,34000.0],["1997-07-15",9.6466,9.6466,9.5132,9.5355,37800.0],["1997-07-16",9.4688,9.6021,9.4688,9.6021,8600.0],["1997-07-17",9.4688,9.491,9.4243,9.4688,21400.0],["1997-07-18",9.4243,9.5132,9.3354,9.5132,18800.0],["1997-07-21",9.3354,9.3799,9.2021,9.3354,29800.0],["1997-07-22",9.3799,9.3799,9.1576,9.1576,52800.0],["1997-07-23",9.1576,9.1798,8.9798,9.0242,39800.0],["1997-07-24",8.9798,9.2021,8.9798,9.2021,24600.0],["1997-07-25",9.2465,9.2465,9.0687,9.2243,12200.0],["1997-07-28",9.0687,9.2465,9.0687,9.2465,7000.0],["1997-07-29",9.2465,9.291,9.0687,9.2687,11000.0],["1997-07-30",9.2465,9.4021,9.2465,9.4021,11000.0],["1997-07-31",9.2465,9.4243,9.2465,9.3354,7000.0],["1997-08-01",9.3354,9.5132,9.3354,9.5132,9400.0],["1997-08-04",9.5132,9.5132,9.3354,9.5132,11600.0],["1997-08-05",9.5132,9.6021,9.3354,9.5577,15000.0],["1997-08-06",9.4243,9.6021,9.4243,9.4243,5400.0],["1997-08-07",9.6466,9.6911,9.5132,9.5132,17200.0],["1997-08-08",9.5132,9.8911,9.5132,9.7355,35600.0],["1997-08-11",9.9133,10.0467,9.6021,9.6021,81400.0],["1997-08-12",9.6021,9.8244,9.6021,9.6244,7200.0],["1997-08-13",9.6466,9.6466,9.6466,9.6466,1000.0],["1997-08-14",9.5577,9.78,9.5577,9.6021,8800.0],["1997-08-15",9.6021,9.78,9.5577,9.5577,21000.0],["1997-08-18",9.5577,9.6021,9.5577,9.5577,3800.0],["1997-08-19",9.78,9.78,9.5577,9.6021,10200.0],["1997-08-20",9.78,9.78,9.6021,9.6021,12000.0],["1997-08-21",9.6021,9.6021,9.6021,9.6021,3400.0],["1997-08-22",9.5132,9.6911,9.291,9.3799,44400.0],["1997-08-25",9.3799,9.3799,9.1576,9.1576,8200.0],["1997-08-26",9.2465,9.3799,9.0242,9.0242,38400.0],["1997-08-27",9.0687,9.2465,8.9798,9.0242,4400.0],["1997-08-28",9.0242,9.2465,9.0242,9.2465,9000.0],["1997-08-29",9.0687,9.78,9.0687,9.6021,70600.0],["1997-09-02",9.8689,10.1356,9.78,9.9578,49400.0],["1997-09-03",10.2245,10.2245,9.9578,9.9578,61600.0],["1997-09-04",10.2245,10.2245,10.0911,10.0911,74400.0],["1997-09-05",10.2245,10.2245,10.1356,10.1356,19000.0],["1997-09-08",10.1578,10.1801,9.5577,9.5799,185600.0],["1997-09-09",9.6466,9.6466,9.4688,9.5355,49000.0],["1997-09-10",9.3799,9.5132,9.3799,9.3799,22000.0],["1997-09-11",9.3799,9.8244,9.3799,9.6688,132800.0],["1997-09-12",9.8244,9.8244,9.6021,9.6021,6800.0],["1997-09-15",9.6466,9.8244,9.6466,9.8244,4000.0],["1997-09-16",9.8689,9.8689,9.7355,9.7355,14200.0],["1997-09-17",9.7355,9.9578,9.6911,9.9356,295600.0],["1997-09-18",9.9578,10.7135,9.9133,10.7135,96000.0],["1997-09-19",10.8691,11.5581,10.5801,10.5801,162600.0],["1997-09-22",10.5801,10.5801,10.0022,10.0022,91200.0],["1997-09-23",10.0022,10.1801,10.0022,10.0022,47800.0],["1997-09-24",10.1801,10.1801,10.0022,10.0022,5400.0],["1997-09-25",10.1356,10.1801,9.9578,9.9578,4600.0],["1997-09-26",10.0972,10.2312,10.0078,10.0078,34600.0],["1997-09-29",10.0078,10.1642,10.0078,10.1642,7800.0],["1997-09-30",10.1419,10.7673,10.1419,10.544,66200.0],["1997-10-01",10.812,11.1694,10.6333,10.9461,100000.0],["1997-10-02",10.9014,11.4375,10.9014,11.1694,46800.0],["1997-10-03",11.3482,11.4375,10.4546,10.544,151800.0],["1997-10-06",10.7227,10.7227,10.544,10.5886,5400.0],["1997-10-07",10.544,10.812,10.544,10.544,8000.0],["1997-10-08",10.544,10.7227,10.544,10.544,13200.0],["1997-10-09",10.544,10.544,10.0078,10.2759,98600.0],["1997-10-10",10.544,10.7227,10.544,10.7227,27200.0],["1997-10-13",10.6333,10.9907,10.6333,10.7673,45200.0],["1997-10-14",10.812,10.9014,10.678,10.7227,151000.0],["1997-10-15",10.678,10.7897,10.678,10.7227,5400.0],["1997-10-16",10.8344,10.9907,10.678,10.7227,67800.0],["1997-10-17",10.6333,10.7227,10.4993,10.6333,18600.0],["1997-10-20",10.7227,10.7227,10.4546,10.7227,17600.0],["1997-10-21",10.544,11.0354,10.4546,11.0354,57800.0],["1997-10-22",11.0801,11.0801,10.7673,10.7673,4200.0],["1997-10-23",10.544,10.9907,10.2312,10.2759,133600.0],["1997-10-24",10.2312,10.2312,10.2312,10.2312,3000.0],["1997-10-27",10.2312,10.5886,10.2312,10.2312,6400.0],["1997-10-28",10.3652,10.3652,9.5164,9.9631,66800.0],["1997-10-29",9.9185,10.0302,9.8291,9.9631,84000.0],["1997-10-30",9.8738,9.8738,9.7398,9.7621,51200.0],["1997-10-31",9.9185,10.0078,9.8291,9.8961,62800.0],["1997-11-03",10.0078,10.0078,10.0078,10.0078,1600.0],["1997-11-04",9.8291,10.4099,9.8291,10.4099,19600.0],["1997-11-05",10.1419,10.4099,10.1419,10.4099,3800.0],["1997-11-06",10.2089,11.0354,10.2089,10.9907,78600.0],["1997-11-07",10.7673,10.8344,10.678,10.8344,9000.0],["1997-11-10",10.9684,11.1248,10.9014,11.0801,16800.0],["1997-11-11",10.9907,11.2588,10.9907,11.1694,41000.0],["1997-11-12",11.0354,11.1694,10.678,10.7897,36600.0],["1997-11-13",11.1248,11.1248,10.4993,10.4993,9800.0],["1997-11-14",10.544,10.7673,10.4993,10.7673,18000.0],["1997-11-17",10.4993,10.611,10.4993,10.5886,5200.0],["1997-11-18",10.812,10.812,10.4993,10.812,2800.0],["1997-11-19",10.6556,10.6556,10.6556,10.6556,1200.0],["1997-11-20",10.812,10.812,10.6556,10.6556,2800.0],["1997-11-21",10.812,10.812,10.5886,10.5886,6400.0],["1997-11-24",10.7227,10.9014,10.5886,10.6333,3800.0],["1997-11-25",10.6221,10.9014,10.544,10.544,4800.0],["1997-11-26",10.9014,10.9014,10.4546,10.4769,17400.0],["1997-11-28",10.4993,10.812,10.4993,10.812,5400.0],["1997-12-01",10.812,10.812,10.6556,10.6556,2200.0],["1997-12-02",10.6556,10.7227,10.4993,10.7227,5000.0],["1997-12-03",10.4993,10.7227,10.4993,10.7227,2400.0],["1997-12-04",10.7227,10.7227,10.7227,10.7227,1400.0],["1997-12-05",10.7227,10.7227,10.7227,10.7227,0.0],["1997-12-08",10.7227,10.7227,10.4546,10.7227,2400.0],["1997-12-09",10.7227,10.7227,10.4993,10.6333,9400.0],["1997-12-10",10.5663,10.6333,10.4546,10.6333,10000.0],["1997-12-11",10.2759,10.4546,10.2759,10.4546,4800.0],["1997-12-12",10.3652,10.3652,10.0972,10.0972,4400.0],["1997-12-15",10.0972,10.3652,10.0972,10.3652,1000.0],["1997-12-16",10.4546,10.4546,10.2312,10.2759,12800.0],["1997-12-17",10.1865,10.3652,10.0972,10.3652,3400.0],["1997-12-18",10.1865,10.3652,10.1865,10.2312,8800.0],["1997-12-19",10.0302,10.2424,10.0078,10.2089,39800.0],["1997-12-22",10.2759,11.27,10.1865,11.2588,60000.0],["1997-12-23",11.3035,11.3035,10.7673,10.7897,38400.0],["1997-12-24",10.7673,10.8344,10.7673,10.812,13600.0],["1997-12-26",10.7673,10.9907,10.4993,10.4993,21600.0],["1997-12-29",10.4993,10.6333,10.2312,10.6333,13600.0],["1997-12-30",10.7285,10.8183,10.3694,10.7958,8600.0],["1997-12-31",10.6611,10.8183,10.6611,10.6836,21400.0],["1998-01-02",10.6836,10.8183,10.6836,10.7509,5400.0],["1998-01-05",10.6836,10.9978,10.6836,10.9978,23400.0],["1998-01-06",10.908,10.908,10.908,10.908,5600.0],["1998-01-07",10.8183,10.908,10.7734,10.908,30400.0],["1998-01-08",10.7285,10.908,10.7285,10.8407,68200.0],["1998-01-09",10.7285,10.7509,10.6387,10.7509,23000.0],["1998-01-12",10.7734,10.7734,10.5938,10.5938,5400.0],["1998-01-13",10.5938,10.5938,10.4143,10.4143,800.0],["1998-01-14",10.4591,10.5938,10.4591,10.5938,1000.0],["1998-01-15",10.5938,10.5938,10.504,10.504,2400.0],["1998-01-16",10.5938,10.5938,10.504,10.5265,18400.0],["1998-01-20",10.504,11.4467,10.2347,11.2223,221600.0],["1998-01-21",11.1549,11.2671,11.0427,11.1774,203000.0],["1998-01-22",11.0427,11.2223,11.0427,11.0876,104000.0],["1998-01-23",11.0427,11.0876,10.9529,10.9754,109600.0],["1998-01-26",10.9529,10.9754,10.7734,10.8631,52200.0],["1998-01-27",10.8631,10.9978,10.8631,10.9305,9000.0],["1998-01-28",10.9978,11.0764,10.8631,10.8631,92800.0],["1998-01-29",10.8407,11.0876,10.7734,10.7734,29400.0],["1998-01-30",10.8183,10.8183,10.7734,10.7734,11800.0],["1998-02-02",10.6836,10.6836,10.1225,10.2347,51400.0],["1998-02-03",10.2347,10.2347,10.0551,10.1898,33200.0],["1998-02-04",10.0551,10.6836,10.0551,10.4143,26800.0],["1998-02-05",10.4143,10.6836,10.4143,10.6836,8400.0],["1998-02-06",10.6836,10.6836,10.6163,10.6163,1200.0],["1998-02-09",10.6836,10.6836,10.5938,10.5938,3200.0],["1998-02-10",10.6836,11.0876,10.6836,10.9529,73600.0],["1998-02-11",10.8631,10.9978,10.8631,10.9978,52800.0],["1998-02-12",10.9978,11.0876,10.8631,11.0427,55400.0],["1998-02-13",10.908,11.1325,10.908,11.0876,28200.0],["1998-02-17",10.9978,10.9978,10.9978,10.9978,1000.0],["1998-02-18",10.9529,10.9529,10.7734,10.8183,20000.0],["1998-02-19",10.8631,10.908,10.8183,10.8183,12600.0],["1998-02-20",10.8183,10.9978,10.3694,10.504,69000.0],["1998-02-23",10.4367,10.4591,10.3694,10.4143,43800.0],["1998-02-24",10.3694,10.4591,10.2347,10.4143,92800.0],["1998-02-25",10.2347,10.4143,10.2347,10.3918,35000.0],["1998-02-26",10.3918,10.4591,8.9778,9.0002,525000.0],["1998-02-27",9.3369,10.2347,9.3369,9.9654,217600.0],["1998-03-02",9.9205,10.2347,9.7858,9.7858,39200.0],["1998-03-03",9.7858,10.0103,9.6062,9.9654,30000.0],["1998-03-04",9.9654,9.9654,9.6511,9.6511,28200.0],["1998-03-05",9.696,9.696,9.5165,9.696,38800.0],["1998-03-06",9.3369,9.696,9.3369,9.6063,8600.0],["1998-03-09",9.696,9.696,9.696,9.696,400.0],["1998-03-10",9.5165,9.7858,9.5165,9.7409,32800.0],["1998-03-11",9.5614,9.8756,9.3369,9.3818,50800.0],["1998-03-12",9.8756,9.8756,9.8756,9.8756,1000.0],["1998-03-13",9.3818,9.8756,9.3369,9.3369,11200.0],["1998-03-16",9.3369,9.696,9.3369,9.3369,23600.0],["1998-03-17",9.2022,9.292,8.8207,8.9778,88800.0],["1998-03-18",8.9329,9.0227,8.888,8.888,24400.0],["1998-03-19",8.9778,8.9778,8.7982,8.9105,10400.0],["1998-03-20",8.8431,9.0227,8.7982,8.7982,56200.0],["1998-03-23",8.7982,8.9329,8.7982,8.888,158000.0],["1998-03-24",8.888,8.888,8.8431,8.888,55000.0],["1998-03-25",8.8431,9.0227,8.8431,9.0227,45600.0],["1998-03-26",9.0227,9.0227,8.888,8.9778,9400.0],["1998-03-27",8.9329,9.0227,8.888,8.9778,37000.0],["1998-03-30",9.1125,9.2471,8.9329,9.2471,10800.0],["1998-03-31",9.1574,9.8756,9.1574,9.6063,83400.0],["1998-04-01",9.6568,10.108,9.6568,10.0629,30400.0],["1998-04-02",9.9727,10.1983,9.9727,10.0629,65400.0],["1998-04-03",10.0629,10.1983,10.0629,10.1983,16800.0],["1998-04-06",10.1983,10.4239,10.1983,10.1983,21200.0],["1998-04-07",10.4239,10.4239,9.7019,9.8373,84200.0],["1998-04-08",10.108,10.1983,9.747,9.8373,26400.0],["1998-04-09",9.025,9.747,9.025,9.5214,141200.0],["1998-04-13",9.5214,9.7922,9.386,9.5665,176000.0],["1998-04-14",9.5665,9.6794,9.5214,9.6117,119200.0],["1998-04-15",9.747,9.747,9.5214,9.747,48000.0],["1998-04-16",9.6794,9.6794,9.6117,9.6117,8800.0],["1998-04-17",9.6117,9.747,9.6117,9.6117,26600.0],["1998-04-20",9.747,9.747,9.6117,9.6568,14800.0],["1998-04-21",9.6117,9.7019,9.5214,9.6568,119200.0],["1998-04-22",9.6568,9.7019,9.6117,9.6568,66000.0],["1998-04-23",9.7019,10.0178,9.6568,9.9275,81600.0],["1998-04-24",9.6568,9.9275,9.6568,9.9275,2800.0],["1998-04-27",9.6568,9.8373,9.5665,9.7019,10400.0],["1998-04-28",9.4763,9.7019,9.1604,9.1604,81400.0],["1998-04-29",9.4312,9.4312,9.1604,9.386,11800.0],["1998-04-30",9.386,9.386,9.1153,9.1153,43600.0],["1998-05-01",9.2958,9.4763,9.1153,9.4763,13200.0],["1998-05-04",9.3184,9.8373,9.3184,9.6568,21800.0],["1998-05-05",9.6342,10.108,9.6342,9.7019,35600.0],["1998-05-06",9.5665,9.9275,9.5665,9.747,34800.0],["1998-05-07",9.747,9.747,9.6117,9.6455,33200.0],["1998-05-08",9.6117,9.8373,9.6117,9.6568,28000.0],["1998-05-11",9.6117,9.8373,9.6117,9.8373,2600.0],["1998-05-12",9.6117,9.8373,9.6117,9.8373,1400.0],["1998-05-13",9.6117,9.8373,9.6117,9.6568,44600.0],["1998-05-14",9.8373,9.9727,9.7922,9.905,10600.0],["1998-05-15",9.9727,9.9727,9.9388,9.9727,7800.0],["1998-05-18",9.9952,9.9952,9.7922,9.9727,15800.0],["1998-05-19",9.8824,9.9727,9.8824,9.9727,2800.0],["1998-05-20",9.8824,9.9727,9.8824,9.8824,3800.0],["1998-05-21",9.9727,10.0178,9.8373,9.9275,19600.0],["1998-05-22",9.8599,9.9388,9.8486,9.8824,18000.0],["1998-05-26",9.9275,9.9388,9.747,9.747,11600.0],["1998-05-27",9.8373,9.9275,9.8373,9.8373,74200.0],["1998-05-28",9.8373,9.8711,9.747,9.747,20800.0],["1998-05-29",9.6794,9.7922,9.6794,9.7922,1400.0],["1998-06-01",9.747,9.747,9.6794,9.7019,32600.0],["1998-06-02",9.747,9.747,9.6004,9.7019,14800.0],["1998-06-03",9.4989,9.747,9.4989,9.747,12200.0],["1998-06-04",9.4989,9.747,9.4989,9.747,3200.0],["1998-06-05",9.747,9.747,9.5214,9.747,22600.0],["1998-06-08",9.5214,9.6568,9.4989,9.4989,43400.0],["1998-06-09",9.4086,9.544,9.4086,9.4199,29800.0],["1998-06-10",9.4086,9.4086,9.4086,9.4086,600.0],["1998-06-11",9.4086,9.4312,9.3184,9.4312,13200.0],["1998-06-12",9.4312,9.4312,9.2958,9.4086,23400.0],["1998-06-15",9.2958,9.386,9.1153,9.1153,11000.0],["1998-06-16",9.1153,9.1604,9.1153,9.1604,2800.0],["1998-06-17",9.2507,9.6568,9.2507,9.6568,39800.0],["1998-06-18",9.386,9.5665,9.386,9.4763,6000.0],["1998-06-19",9.4763,9.747,9.4763,9.4763,13400.0],["1998-06-22",9.747,9.747,9.386,9.386,12600.0],["1998-06-23",9.4537,9.5214,9.386,9.386,8600.0],["1998-06-24",9.4763,9.4876,9.4312,9.4312,4400.0],["1998-06-25",9.386,9.4763,9.386,9.4312,8200.0],["1998-06-26",9.4312,9.4763,9.386,9.4763,12200.0],["1998-06-29",9.386,9.4763,9.386,9.386,31200.0],["1998-06-30",9.3915,9.4595,8.9605,9.3461,1089400.0],["1998-07-01",9.3234,9.4369,9.3234,9.4142,37000.0],["1998-07-02",9.4142,9.4822,9.3461,9.3461,63000.0],["1998-07-06",9.4595,9.5276,9.4595,9.5276,8800.0],["1998-07-07",9.573,9.573,9.4822,9.573,5800.0],["1998-07-08",9.573,9.6183,9.4822,9.6183,9400.0],["1998-07-09",9.8452,9.9359,9.6637,9.8906,40200.0],["1998-07-10",9.7998,9.9132,9.7998,9.7998,42800.0],["1998-07-13",9.7998,9.9132,9.7091,9.7091,48200.0],["1998-07-14",9.7998,9.7998,9.4369,9.4369,19400.0],["1998-07-15",9.5276,9.5276,9.4368,9.5276,8200.0],["1998-07-16",9.4369,9.6183,9.4369,9.4595,44400.0],["1998-07-17",9.5276,9.5276,9.1646,9.1646,1800.0],["1998-07-20",9.2554,9.4822,9.142,9.3915,42800.0],["1998-07-21",9.3461,9.3461,9.1193,9.3007,16000.0],["1998-07-22",9.21,9.3461,9.0739,9.0739,12800.0],["1998-07-23",9.0739,9.0852,9.0739,9.0852,2400.0],["1998-07-24",9.1646,9.1646,9.0739,9.0739,65800.0],["1998-07-27",9.1193,9.1193,8.8017,8.9605,24400.0],["1998-07-28",8.8924,8.8924,8.8471,8.8697,1400.0],["1998-07-29",8.779,8.8924,8.779,8.847,2000.0],["1998-07-30",8.9378,8.9378,8.8017,8.8924,2600.0],["1998-07-31",8.779,8.9378,8.2799,8.2799,28800.0],["1998-08-03",8.5295,8.5295,8.2119,8.2572,44800.0],["1998-08-04",8.3934,8.3934,7.5767,7.6448,108600.0],["1998-08-05",7.8036,7.8036,7.3499,7.4633,182600.0],["1998-08-06",7.4406,7.6221,7.4406,7.6221,88400.0],["1998-08-07",7.6221,7.7582,7.5767,7.5767,213400.0],["1998-08-10",7.6221,7.6221,7.554,7.6221,42600.0],["1998-08-11",7.486,7.6221,7.486,7.6221,112600.0],["1998-08-12",7.7809,7.8262,7.5767,7.8262,25000.0],["1998-08-13",7.8489,8.2572,7.8036,8.2572,90200.0],["1998-08-14",8.2572,8.8017,8.1665,8.5295,88400.0],["1998-08-17",8.4841,8.7563,8.4387,8.6202,79400.0],["1998-08-18",8.7563,8.7563,8.5748,8.5748,5600.0],["1998-08-19",8.7563,8.7563,8.4387,8.4387,11600.0],["1998-08-20",8.4614,8.4614,8.4614,8.4614,8000.0],["1998-08-21",8.3026,8.6202,8.3026,8.6202,4800.0],["1998-08-24",8.2572,8.3026,8.2119,8.3026,16000.0],["1998-08-25",8.5748,8.5748,8.2119,8.2119,12800.0],["1998-08-26",8.0758,8.0758,7.8943,7.8943,69800.0],["1998-08-27",7.8262,7.8943,7.8036,7.8149,31600.0],["1998-08-28",7.8036,8.1665,7.8036,7.8489,22600.0],["1998-08-31",7.8036,7.8716,7.7582,7.8716,28200.0],["1998-09-01",7.8716,8.5748,7.8716,8.348,41800.0],["1998-09-02",8.1211,8.348,7.985,7.985,25200.0],["1998-09-03",8.2572,8.2572,7.985,8.0077,1600.0],["1998-09-04",8.0531,8.1438,7.985,7.985,13800.0],["1998-09-08",8.1438,8.1438,7.985,8.1438,69400.0],["1998-09-09",8.2572,8.2572,7.985,8.0985,7200.0],["1998-09-10",7.9397,8.0758,7.9397,8.0758,11800.0],["1998-09-11",7.985,8.2119,7.9397,8.0077,18200.0],["1998-09-14",8.0191,8.1665,7.9623,8.1211,46200.0],["1998-09-15",8.1665,8.1665,7.9397,8.0077,5600.0],["1998-09-16",7.9397,8.0758,7.9397,8.0304,72400.0],["1998-09-17",7.985,8.1665,7.985,8.1665,82400.0],["1998-09-18",8.2572,8.3026,8.0758,8.3026,47200.0],["1998-09-21",8.2572,8.348,8.2346,8.3026,18800.0],["1998-09-22",8.2346,8.348,7.985,8.3026,614000.0],["1998-09-23",8.348,8.348,7.985,8.1211,222000.0],["1998-09-24",7.8943,8.1665,7.8943,7.8943,47000.0],["1998-09-25",8.1665,8.2119,7.8943,8.2119,27800.0],["1998-09-28",7.8036,8.3026,7.8036,8.3026,9000.0],["1998-09-29",8.3537,8.3537,8.3537,8.3537,0.0],["1998-09-30",7.8744,8.0342,7.8744,8.0342,11800.0],["1998-10-01",7.8973,8.0342,7.7831,8.0342,60000.0],["1998-10-02",8.0342,8.0342,7.7831,7.8516,116800.0],["1998-10-05",8.0114,8.0114,7.9657,7.9657,13000.0],["1998-10-06",7.8516,7.9886,7.8516,7.9886,13400.0],["1998-10-07",7.9886,8.0342,7.9429,8.0342,107800.0],["1998-10-08",7.9886,8.0342,7.8973,8.0342,29400.0],["1998-10-09",7.9885,8.057,7.9429,8.057,35600.0],["1998-10-12",8.057,8.1027,7.9429,8.1027,34600.0],["1998-10-13",8.0342,8.2624,7.9429,8.2168,22600.0],["1998-10-14",8.1255,8.7646,8.1255,8.7646,42400.0],["1998-10-15",8.9244,9.0385,8.7646,9.0385,53600.0],["1998-10-16",8.7646,8.9472,8.7646,8.7646,1800.0],["1998-10-19",8.4907,8.8102,8.4907,8.8102,11200.0],["1998-10-20",8.8559,8.8559,8.4907,8.4907,15200.0],["1998-10-21",8.582,8.582,8.4907,8.5363,234400.0],["1998-10-22",8.5135,8.5135,8.3766,8.3994,36200.0],["1998-10-23",8.3994,8.3994,8.3537,8.3537,7000.0],["1998-10-26",8.3537,8.445,8.3537,8.3994,9000.0],["1998-10-27",8.3537,8.4907,8.3537,8.445,3800.0],["1998-10-28",8.3537,8.4907,8.3537,8.4907,31600.0],["1998-10-29",8.3994,8.5363,8.3994,8.5363,12800.0],["1998-10-30",8.3537,8.582,8.3537,8.4907,14600.0],["1998-11-02",8.3994,8.6048,8.3994,8.3994,19000.0],["1998-11-03",8.582,8.582,8.2168,8.3081,8800.0],["1998-11-04",8.5363,8.5363,8.3994,8.3994,7400.0],["1998-11-05",8.3994,8.4907,8.0799,8.0799,36400.0],["1998-11-06",8.0342,8.1255,8.0114,8.0342,290000.0],["1998-11-09",8.0342,8.3537,8.0342,8.3537,12800.0],["1998-11-10",8.3766,8.3994,8.3081,8.3994,7600.0],["1998-11-11",8.3994,8.3994,8.2624,8.2853,7600.0],["1998-11-12",8.3994,8.3994,8.3081,8.3081,4800.0],["1998-11-13",8.3994,8.3994,8.1255,8.2624,32000.0],["1998-11-16",8.2624,8.2624,8.0799,8.0799,27800.0],["1998-11-17",8.0342,8.1711,8.0342,8.0342,6600.0],["1998-11-18",8.0342,8.2168,8.0342,8.2168,43800.0],["1998-11-19",8.1255,8.3994,8.1255,8.3994,61200.0],["1998-11-20",8.3081,8.4907,8.2853,8.445,25200.0],["1998-11-23",8.3309,8.3994,8.2396,8.2624,25000.0],["1998-11-24",8.3537,8.3537,8.2624,8.2624,105000.0],["1998-11-25",8.2624,8.3994,8.2624,8.2624,6800.0],["1998-11-27",8.3994,8.7646,8.3994,8.3994,5000.0],["1998-11-30",8.582,8.582,8.3537,8.3994,13800.0],["1998-12-01",8.4907,8.4907,8.0798,8.1255,38200.0],["1998-12-02",8.445,8.445,8.0342,8.0342,22800.0],["1998-12-03",8.0342,8.2168,8.0342,8.0342,117000.0],["1998-12-04",8.0342,8.1255,8.0342,8.0342,61600.0],["1998-12-07",8.0798,8.2168,8.0342,8.2168,28400.0],["1998-12-08",8.0342,8.2168,7.9886,8.0799,216400.0],["1998-12-09",8.2168,8.2168,7.9429,8.2168,4000.0],["1998-12-10",7.9886,8.2168,7.9886,8.1027,5200.0],["1998-12-11",8.2168,8.2168,7.9886,7.9886,2000.0],["1998-12-14",7.9886,8.0342,7.9886,8.0342,23800.0],["1998-12-15",7.9886,8.0342,7.9886,7.9886,31200.0],["1998-12-16",7.9886,8.2168,7.9429,7.9429,175800.0],["1998-12-17",8.0342,8.2168,7.8516,8.2168,113800.0],["1998-12-18",8.0342,8.3994,8.0342,8.3081,20800.0],["1998-12-21",8.3081,8.3081,8.1711,8.3081,5000.0],["1998-12-22",8.2168,8.2168,8.0342,8.0342,7800.0],["1998-12-23",8.1711,8.2168,8.1711,8.2168,21000.0],["1998-12-24",8.2168,8.2168,8.1712,8.1712,18000.0],["1998-12-28",8.1712,8.194,8.1712,8.1712,27600.0],["1998-12-29",8.1711,8.3766,8.1711,8.3766,9800.0],["1998-12-30",8.3537,8.3537,8.1711,8.3537,24400.0],["1998-12-31",8.2215,8.543,8.2215,8.4511,32800.0],["1999-01-04",8.4511,8.543,8.3363,8.3363,15400.0],["1999-01-05",8.543,8.543,8.3363,8.3363,9800.0],["1999-01-06",8.3133,8.6808,8.3133,8.3133,19800.0],["1999-01-07",8.1755,8.497,8.0377,8.3593,8600.0],["1999-01-08",8.3593,8.497,8.3593,8.3822,5800.0],["1999-01-11",8.3822,8.4741,8.3822,8.4741,1000.0],["1999-01-12",8.3593,8.6348,8.3593,8.3593,3200.0],["1999-01-13",8.497,8.497,8.2674,8.3133,16000.0],["1999-01-14",8.3133,8.3133,8.2674,8.2674,1600.0],["1999-01-15",8.3133,8.497,8.2215,8.2674,4000.0],["1999-01-19",8.2674,8.497,8.2674,8.4052,10400.0],["1999-01-20",8.497,8.497,8.3133,8.4282,9600.0],["1999-01-21",8.3363,8.497,8.3363,8.3363,3200.0],["1999-01-22",8.3363,8.497,8.0837,8.497,19200.0],["1999-01-25",8.497,8.497,8.1755,8.2444,25800.0],["1999-01-26",8.2674,8.2674,8.1755,8.1755,19800.0],["1999-01-27",8.1755,8.1755,8.1755,8.1755,2000.0],["1999-01-28",8.2674,8.2674,7.7162,7.9918,12000.0],["1999-01-29",7.7622,7.9918,7.7622,7.9918,36200.0],["1999-02-01",7.8081,7.9918,7.8081,7.877,7200.0],["1999-02-02",7.877,7.9918,7.854,7.9918,3400.0],["1999-02-03",7.9459,7.9918,7.854,7.9918,7000.0],["1999-02-04",7.9918,7.9918,7.854,7.9,17400.0],["1999-02-05",7.854,8.1755,7.7392,7.854,41400.0],["1999-02-08",7.854,8.1296,7.7162,7.8081,11600.0],["1999-02-09",7.7162,7.9459,7.5325,7.7622,13600.0],["1999-02-10",7.7622,8.0837,7.7622,8.0837,14200.0],["1999-02-11",7.9459,8.0837,7.9,7.9,12800.0],["1999-02-12",7.9459,7.9459,7.6933,7.6933,382000.0],["1999-02-16",7.7162,8.0837,7.6244,7.8081,37200.0],["1999-02-17",7.6244,7.8311,7.6244,7.7162,30800.0],["1999-02-18",7.7162,7.8081,7.6244,7.8081,10600.0],["1999-02-19",7.7162,7.8081,7.6244,7.6244,16400.0],["1999-02-22",7.6244,7.6818,7.5325,7.6818,6800.0],["1999-02-23",7.4866,7.7622,7.4866,7.5784,9000.0],["1999-02-24",7.7851,7.7851,7.5784,7.6933,26800.0],["1999-02-25",7.6244,7.6703,7.6244,7.6244,10400.0],["1999-02-26",7.7162,7.8081,7.6244,7.7392,71800.0],["1999-03-01",7.6703,7.8081,7.6703,7.6933,49600.0],["1999-03-02",7.6703,7.8081,7.6703,7.7162,10000.0],["1999-03-03",7.8081,7.8081,7.5784,7.7622,10200.0],["1999-03-04",7.7622,8.0377,7.7622,7.854,28400.0],["1999-03-05",7.9,7.9,7.9,7.9,2400.0],["1999-03-08",7.7622,8.0377,7.7622,7.854,6000.0],["1999-03-09",7.7622,7.9918,7.7162,7.9918,7800.0],["1999-03-10",7.7162,7.7622,7.7162,7.7622,7400.0],["1999-03-11",7.7392,7.9459,7.7392,7.9459,2400.0],["1999-03-12",7.7162,7.9229,7.7162,7.8311,2000.0],["1999-03-15",7.7162,7.7162,7.5325,7.6244,12800.0],["1999-03-16",7.5325,8.0377,7.5325,7.7622,31400.0],["1999-03-17",7.7622,7.9,7.7622,7.8081,18600.0],["1999-03-18",7.7622,7.854,7.7162,7.7162,43200.0],["1999-03-19",7.7162,7.854,7.6244,7.6244,26000.0],["1999-03-22",7.4866,7.7162,7.4866,7.7162,7200.0],["1999-03-23",7.5784,7.854,7.5784,7.5784,18600.0],["1999-03-24",7.5784,7.854,7.5784,7.6703,29000.0],["1999-03-25",7.7622,7.854,7.6703,7.7622,16200.0],["1999-03-26",7.6703,7.7851,7.6703,7.6703,5000.0],["1999-03-29",7.5784,7.7162,7.5784,7.6244,275800.0],["1999-03-30",7.6244,7.7622,7.6244,7.7162,53800.0],["1999-03-31",7.6755,7.953,7.5831,7.5831,54600.0],["1999-04-01",7.768,7.8374,7.5831,7.7218,34800.0],["1999-04-05",7.6755,7.953,7.6755,7.9067,25800.0],["1999-04-06",7.768,8.0455,7.768,7.9067,41400.0],["1999-04-07",8.0917,8.0917,7.768,7.768,8800.0],["1999-04-08",7.768,8.0223,7.768,7.7911,10000.0],["1999-04-09",7.8143,7.9067,7.8143,7.8605,6200.0],["1999-04-12",7.8143,7.9992,7.8143,7.9761,12800.0],["1999-04-13",7.953,8.0454,7.8143,7.8143,16400.0],["1999-04-14",7.9992,7.9992,7.7911,7.8952,21600.0],["1999-04-15",8.0455,8.0455,7.8605,7.8605,11400.0],["1999-04-16",7.768,8.0455,7.768,8.0455,14400.0],["1999-04-19",7.9992,8.2304,7.8605,8.0917,34400.0],["1999-04-20",7.9992,8.5078,7.9992,8.5078,57200.0],["1999-04-21",8.4154,8.5078,8.4154,8.5078,21400.0],["1999-04-22",8.4154,8.5078,8.1842,8.2766,27600.0],["1999-04-23",8.3229,8.5078,8.2766,8.3229,286400.0],["1999-04-26",8.2766,9.2476,8.2766,9.2476,51000.0],["1999-04-27",8.6928,8.924,8.6928,8.924,10400.0],["1999-04-28",8.6928,8.8084,8.6928,8.7853,4400.0],["1999-04-29",8.6928,8.6928,8.5078,8.5078,8200.0],["1999-04-30",8.6003,8.6697,8.2766,8.3691,45200.0],["1999-05-03",8.5078,8.6465,8.3922,8.6465,29800.0],["1999-05-04",8.4616,8.6466,8.4154,8.6003,5000.0],["1999-05-05",8.5541,8.739,8.4616,8.6465,13800.0],["1999-05-06",8.5541,8.739,8.5078,8.739,4600.0],["1999-05-07",8.5541,8.739,8.5078,8.6928,23400.0],["1999-05-10",8.739,8.9702,8.739,8.9702,6800.0],["1999-05-11",8.739,8.924,8.739,8.924,65800.0],["1999-05-12",8.9009,8.9009,8.7621,8.8315,41400.0],["1999-05-13",8.9009,8.924,8.8777,8.8777,34000.0],["1999-05-14",8.7853,9.0165,8.7853,9.0165,39000.0],["1999-05-17",8.9702,9.0627,8.924,8.924,18200.0],["1999-05-18",8.9702,9.1552,8.9702,9.1552,2200.0],["1999-05-19",9.1552,9.1552,9.1089,9.1089,4600.0],["1999-05-20",9.0974,9.2476,8.9933,8.9933,32400.0],["1999-05-21",9.317,9.3401,9.2476,9.3401,800.0],["1999-05-24",9.1552,9.2939,9.1552,9.2939,9000.0],["1999-05-25",9.1552,9.3864,9.1089,9.2014,31200.0],["1999-05-26",9.0858,9.2014,9.0627,9.0627,4800.0],["1999-05-27",9.2014,9.2014,9.132,9.132,3400.0],["1999-05-28",9.0627,9.2476,9.0627,9.1552,32600.0],["1999-06-01",9.1552,9.2014,9.1089,9.132,187800.0],["1999-06-02",9.1089,9.2014,9.0627,9.0627,21600.0],["1999-06-03",9.2476,9.2476,9.0627,9.0627,50400.0],["1999-06-04",9.1089,9.1089,8.9702,9.0627,411200.0],["1999-06-07",8.9702,8.9933,7.953,8.2766,84200.0],["1999-06-08",8.3691,8.5078,8.3691,8.4616,27200.0],["1999-06-09",8.3922,8.5078,8.3922,8.5078,21400.0],["1999-06-10",8.6003,8.6003,8.4616,8.5078,13400.0],["1999-06-11",8.5078,8.6003,8.5078,8.6003,54200.0],["1999-06-14",8.5078,8.5078,8.5078,8.5078,4400.0],["1999-06-15",8.4616,8.6003,8.4616,8.5078,13200.0],["1999-06-16",8.531,9.0858,8.531,8.6928,35200.0],["1999-06-17",8.8777,9.1089,8.8777,8.8777,22600.0],["1999-06-18",9.0743,9.0743,8.7853,8.8777,55800.0],["1999-06-21",8.8315,8.8777,8.7159,8.8777,16600.0],["1999-06-22",8.8777,9.1552,8.8199,9.1552,13800.0],["1999-06-23",8.8315,9.2476,8.8315,9.2014,44600.0],["1999-06-24",9.0627,9.3401,9.0627,9.3401,9800.0],["1999-06-25",9.3401,9.5598,9.3401,9.5482,9800.0],["1999-06-28",9.5251,10.3805,9.5251,10.0799,60600.0],["1999-06-29",9.9412,9.9875,9.5944,9.7447,47600.0],["1999-06-30",9.6224,9.6457,9.2971,9.3668,86000.0],["1999-07-01",9.2506,9.6224,9.0646,9.6224,31600.0],["1999-07-02",9.6224,9.6224,9.39,9.5062,16400.0],["1999-07-06",9.6689,9.6689,9.4133,9.5527,7200.0],["1999-07-07",9.483,9.483,8.7857,9.2041,52200.0],["1999-07-08",9.39,9.39,9.0181,9.3435,7000.0],["1999-07-09",9.39,9.39,9.2041,9.2273,9600.0],["1999-07-12",9.39,9.39,9.2273,9.2971,15400.0],["1999-07-13",9.2971,9.483,9.2971,9.483,5000.0],["1999-07-14",9.483,9.483,9.39,9.483,2600.0],["1999-07-15",9.3668,9.5295,9.2506,9.483,7000.0],["1999-07-16",9.576,9.9478,9.576,9.9478,7600.0],["1999-07-19",9.6922,9.9478,9.6922,9.9478,11600.0],["1999-07-20",9.6689,9.6689,9.6689,9.6689,1200.0],["1999-07-21",9.6922,10.0408,9.6689,10.0408,10000.0],["1999-07-22",10.0408,10.0408,9.7154,9.8084,11200.0],["1999-07-23",9.6689,9.8549,9.3435,9.4365,35200.0],["1999-07-26",9.576,9.576,9.3203,9.3203,52400.0],["1999-07-27",9.2971,9.2971,8.7392,8.9252,16600.0],["1999-07-28",8.9252,9.0181,8.9252,8.9252,18600.0],["1999-07-29",9.0181,9.0181,8.6927,8.7392,44800.0],["1999-07-30",8.8787,8.8787,8.6927,8.8322,28800.0],["1999-08-02",8.8787,8.8787,8.7392,8.8787,22600.0],["1999-08-03",8.8787,8.8787,8.8322,8.8787,10200.0],["1999-08-04",8.809,8.8787,8.7857,8.8322,11800.0],["1999-08-05",8.8787,8.8787,8.7857,8.7915,12000.0],["1999-08-06",8.7857,8.8787,8.5533,8.7392,65200.0],["1999-08-09",8.7392,8.8787,8.6463,8.7392,35400.0],["1999-08-10",8.1814,8.4138,8.1814,8.3441,14400.0],["1999-08-11",8.3209,8.4603,8.2744,8.4603,22600.0],["1999-08-12",8.4603,8.4603,8.3209,8.3209,46800.0],["1999-08-13",8.4603,8.809,8.3673,8.809,38200.0],["1999-08-16",8.3673,8.809,8.3673,8.809,7200.0],["1999-08-17",8.809,8.809,8.4603,8.5765,17800.0],["1999-08-18",8.4836,8.5533,8.4836,8.5533,6200.0],["1999-08-19",8.5533,8.9252,8.5533,8.9019,9400.0],["1999-08-20",8.7857,8.9252,8.6695,8.9252,7200.0],["1999-08-23",8.8322,8.8322,8.8322,8.8322,4200.0],["1999-08-24",8.8322,8.9717,8.8322,8.9717,9400.0],["1999-08-25",8.7857,8.9252,8.4603,8.5998,46000.0],["1999-08-26",8.5533,8.6695,8.5068,8.6695,40400.0],["1999-08-27",8.4603,8.6463,8.4603,8.5998,22600.0],["1999-08-30",8.5765,8.9252,8.53,8.9252,128800.0],["1999-08-31",8.5533,8.9717,8.5533,8.5533,6600.0],["1999-09-01",8.8787,8.8787,8.7392,8.8787,7200.0],["1999-09-02",8.7857,8.7857,8.7392,8.7392,5600.0],["1999-09-03",9.1111,9.1344,9.0762,9.0762,18200.0],["1999-09-07",8.9717,9.2506,8.9717,9.2389,4200.0],["1999-09-08",9.2389,9.2506,9.1111,9.2506,9200.0],["1999-09-09",9.1111,9.2506,9.0879,9.0879,5400.0],["1999-09-10",9.0879,9.0879,9.0879,9.0879,0.0],["1999-09-13",9.2041,9.2041,8.4138,8.6463,16600.0],["1999-09-14",8.6927,8.7392,8.5998,8.7392,243800.0],["1999-09-15",8.6927,8.7392,8.6927,8.7044,9400.0],["1999-09-16",8.6695,8.716,8.5765,8.5765,15600.0],["1999-09-17",8.6463,8.6463,8.5649,8.5765,14400.0],["1999-09-20",8.5765,8.5998,8.5765,8.5765,5000.0],["1999-09-21",8.5998,8.6927,8.5765,8.6927,9000.0],["1999-09-22",8.5765,8.5998,8.53,8.5998,2600.0],["1999-09-23",8.5998,8.5998,8.5765,8.5765,10400.0],["1999-09-24",8.5765,8.5765,8.4138,8.4138,46800.0],["1999-09-27",8.3673,8.4603,8.2744,8.2744,24000.0],["1999-09-28",8.4138,8.4138,8.2744,8.2744,5800.0],["1999-09-29",8.5373,8.5373,8.2332,8.4203,3400.0],["1999-09-30",8.2566,8.2566,8.0929,8.0929,12400.0],["1999-10-01",8.3268,8.3736,8.2332,8.2332,5000.0],["1999-10-04",8.2332,8.4671,8.2332,8.4671,13800.0],["1999-10-05",8.5139,8.701,8.5139,8.701,6800.0],["1999-10-06",8.4437,8.6542,8.4437,8.5139,10400.0],["1999-10-07",8.5373,8.6074,8.5373,8.6074,49200.0],["1999-10-08",8.5841,8.6074,8.5139,8.6074,7600.0],["1999-10-11",8.6074,8.6074,8.5139,8.5139,1600.0],["1999-10-12",8.6074,8.6074,8.5139,8.5139,4600.0],["1999-10-13",8.5139,8.5841,8.5139,8.5841,45800.0],["1999-10-14",8.5841,8.8647,8.5841,8.8647,61200.0],["1999-10-15",8.8881,8.8881,8.6075,8.701,72600.0],["1999-10-18",8.5139,8.701,8.5139,8.701,1600.0],["1999-10-19",8.6074,8.6074,8.5139,8.5139,4400.0],["1999-10-20",8.5139,8.701,8.5139,8.6074,10400.0],["1999-10-21",8.5139,8.701,8.5139,8.701,7600.0],["1999-10-22",8.5139,8.7946,8.5139,8.5373,29800.0],["1999-10-25",8.6074,8.7946,8.6074,8.7712,16200.0],["1999-10-26",8.5607,8.5607,8.5139,8.5139,6200.0],["1999-10-27",8.5139,8.701,8.5139,8.5139,12400.0],["1999-10-28",8.701,8.701,8.6074,8.6542,100000.0],["1999-10-29",8.6308,8.6542,8.5139,8.5139,28200.0],["1999-11-01",8.6074,8.6191,8.5139,8.5139,37600.0],["1999-11-02",8.5139,8.6074,8.4203,8.4203,306600.0],["1999-11-03",8.3735,8.6542,8.3735,8.6542,23600.0],["1999-11-04",8.6074,8.6542,8.28,8.3268,6800.0],["1999-11-05",8.5841,8.5841,8.28,8.4671,2200.0],["1999-11-08",8.3735,8.5607,8.28,8.4203,12200.0],["1999-11-09",8.4203,8.5373,8.4203,8.4671,45600.0],["1999-11-10",8.3735,8.4671,8.3735,8.4203,29800.0],["1999-11-11",8.3736,8.4203,8.3502,8.3736,108600.0],["1999-11-12",8.3736,8.3736,8.2332,8.2332,8800.0],["1999-11-15",8.2332,8.3268,8.2332,8.3268,60000.0],["1999-11-16",8.3268,8.3268,8.28,8.28,11600.0],["1999-11-17",8.6542,8.6542,8.3736,8.6074,4000.0],["1999-11-18",8.6074,8.8413,8.2332,8.5139,39400.0],["1999-11-19",8.5139,8.6542,8.5139,8.6542,10000.0],["1999-11-22",8.5139,8.8881,8.5139,8.701,14800.0],["1999-11-23",8.5139,8.5139,8.5139,8.5139,7600.0],["1999-11-24",8.5139,8.5607,8.5139,8.5139,33800.0],["1999-11-26",8.6074,8.6074,8.6074,8.6074,1800.0],["1999-11-29",8.6542,8.6542,8.5139,8.5607,33800.0],["1999-11-30",8.6542,8.6542,8.5139,8.5139,16400.0],["1999-12-01",8.5139,8.6074,8.5139,8.6074,5000.0],["1999-12-02",8.6074,8.6074,8.5139,8.5139,7200.0],["1999-12-03",8.701,8.7829,8.5139,8.5139,211000.0],["1999-12-06",8.5256,8.7712,8.5139,8.5139,29200.0],["1999-12-07",8.4671,8.7946,8.4671,8.7946,38200.0],["1999-12-08",8.6308,8.6542,8.4671,8.6542,75200.0],["1999-12-09",8.4671,8.6074,8.4671,8.6074,64000.0],["1999-12-10",8.6074,8.701,8.5139,8.6308,38600.0],["1999-12-13",8.5139,8.6074,8.5139,8.6074,3000.0],["1999-12-14",8.701,8.7478,8.6074,8.6542,125600.0],["1999-12-15",8.5139,8.6542,8.5139,8.5607,36800.0],["1999-12-16",8.6074,8.7946,8.5607,8.7478,134800.0],["1999-12-17",8.6308,8.7478,8.6308,8.6308,119600.0],["1999-12-20",8.6308,8.6776,8.5607,8.5607,8600.0],["1999-12-21",8.5607,8.8881,8.5607,8.8881,21600.0],["1999-12-22",8.8413,8.8413,8.701,8.7946,7800.0],["1999-12-23",8.8647,8.8647,8.4203,8.4203,22800.0],["1999-12-27",8.3502,8.4905,8.3268,8.3969,19400.0],["1999-12-28",8.3502,8.6074,8.3502,8.5841,52000.0],["1999-12-29",8.6074,8.6542,8.5841,8.6542,12200.0],["1999-12-30",8.5607,8.7946,8.5607,8.6074,5600.0],["1999-12-31",8.7946,8.7946,8.6074,8.6542,7600.0],["2000-01-03",8.7107,8.852,8.7107,8.852,4600.0],["2000-01-04",8.7814,8.8049,8.7107,8.7107,7000.0],["2000-01-05",8.6283,8.852,8.6166,8.7578,40800.0],["2000-01-06",8.7578,8.7814,8.6636,8.7578,45800.0],["2000-01-07",8.6636,8.7578,8.6636,8.6872,38800.0],["2000-01-10",8.6636,8.8991,8.6636,8.8991,14000.0],["2000-01-11",8.852,9.0403,8.852,9.0403,20200.0],["2000-01-12",8.9462,9.0874,8.9462,9.0639,18400.0],["2000-01-13",9.0639,9.2287,8.9462,9.2051,111600.0],["2000-01-14",9.1345,9.2287,9.1345,9.2287,2800.0],["2000-01-18",9.2051,9.2287,9.0874,9.1345,27800.0],["2000-01-19",9.2051,9.2287,8.9932,9.0403,354600.0],["2000-01-20",9.0639,9.0639,8.852,8.852,15000.0],["2000-01-21",9.0756,9.0756,8.852,8.9226,11200.0],["2000-01-24",9.0403,9.0403,8.8284,8.9108,9600.0],["2000-01-25",8.9697,8.9697,8.8284,8.8284,9200.0],["2000-01-26",8.852,8.8991,8.8049,8.852,73200.0],["2000-01-27",8.852,8.8755,8.8049,8.8049,38400.0],["2000-01-28",8.852,8.8991,8.8049,8.852,25800.0],["2000-01-31",8.8049,8.8284,8.6636,8.6636,16000.0],["2000-02-01",8.6636,8.7578,8.6636,8.7107,7200.0],["2000-02-02",8.7107,8.8049,8.7107,8.7107,100000.0],["2000-02-03",8.7578,8.7578,8.7107,8.7578,16400.0],["2000-02-04",8.7578,8.852,8.7107,8.7107,15200.0],["2000-02-07",8.7578,8.7578,8.7107,8.7578,48400.0],["2000-02-08",8.7107,8.8049,8.7107,8.7107,55400.0],["2000-02-09",8.7107,8.7107,8.6636,8.6636,7800.0],["2000-02-10",8.6636,8.7107,8.6636,8.7107,25200.0],["2000-02-11",8.7107,8.7578,8.7107,8.7107,81800.0],["2000-02-14",8.7107,8.7107,8.6636,8.6636,42600.0],["2000-02-15",8.6636,8.6636,8.6636,8.6636,27600.0],["2000-02-16",8.6636,8.7107,8.6636,8.6636,1400.0],["2000-02-17",8.7107,8.7107,8.6166,8.6166,25200.0],["2000-02-18",8.7107,8.7107,8.6166,8.6166,2400.0],["2000-02-22",8.5695,8.7107,8.5695,8.7107,13400.0],["2000-02-23",8.6166,8.7107,8.6166,8.6636,16800.0],["2000-02-24",8.6636,8.7107,8.6636,8.6872,10800.0],["2000-02-25",8.6872,8.7107,8.6636,8.6636,40800.0],["2000-02-28",8.4753,8.4753,8.4047,8.4047,4600.0],["2000-02-29",8.6636,8.6636,8.287,8.4753,34800.0],["2000-03-01",8.3811,8.3811,8.0986,8.0986,20600.0],["2000-03-02",8.1457,8.5695,8.1457,8.4753,29200.0],["2000-03-03",8.3811,8.4753,8.2399,8.287,17800.0],["2000-03-06",8.287,8.4694,8.287,8.3341,3400.0],["2000-03-07",8.4282,8.4753,8.4282,8.4753,3800.0],["2000-03-08",8.4518,8.4753,8.4518,8.4518,19400.0],["2000-03-09",8.3811,8.4753,8.3811,8.4753,127200.0],["2000-03-10",8.4753,8.852,8.4753,8.6166,39800.0],["2000-03-13",8.7107,8.7107,8.4753,8.6636,10800.0],["2000-03-14",8.6166,8.6401,8.5695,8.5695,17400.0],["2000-03-15",8.5695,8.593,8.5695,8.5695,7400.0],["2000-03-16",8.5695,8.7107,8.5695,8.5695,3400.0],["2000-03-17",8.7107,8.7107,8.5224,8.7107,31400.0],["2000-03-20",8.7107,8.7107,8.7107,8.7107,8600.0],["2000-03-21",8.6636,8.6636,8.6166,8.6636,69800.0],["2000-03-22",8.6636,8.8049,8.6636,8.7343,13400.0],["2000-03-23",8.7578,8.8049,8.6636,8.6636,17000.0],["2000-03-24",8.699,8.8049,8.6636,8.6636,115400.0],["2000-03-27",8.6166,8.6636,8.6166,8.6401,33200.0],["2000-03-28",8.6401,8.6636,8.5695,8.5695,6600.0],["2000-03-29",8.6401,8.8991,8.5459,8.8991,122400.0],["2000-03-30",8.9462,8.9462,8.8755,8.9462,40600.0],["2000-03-31",8.9697,9.0403,8.9697,8.9697,42600.0],["2000-04-03",8.6475,8.9081,8.6238,8.8726,16400.0],["2000-04-04",8.7659,8.9081,8.6712,8.8133,18000.0],["2000-04-05",8.837,8.9081,8.6712,8.6712,17600.0],["2000-04-06",8.837,9.0029,8.837,8.9792,19200.0],["2000-04-07",8.9792,8.9792,8.9318,8.9555,10600.0],["2000-04-10",8.9555,8.9555,8.8844,8.8844,2200.0],["2000-04-11",8.9081,8.9555,8.8844,8.9199,5600.0],["2000-04-12",8.8844,8.9555,8.7186,8.7186,18000.0],["2000-04-13",8.7186,8.9436,8.7186,8.837,27200.0],["2000-04-14",8.7186,8.837,7.7709,8.6238,25400.0],["2000-04-17",8.6238,8.6238,7.9604,8.3395,4200.0],["2000-04-18",8.6001,8.6238,8.529,8.529,81600.0],["2000-04-19",8.6238,8.6238,8.4343,8.612,38000.0],["2000-04-20",8.6238,9.0976,8.6001,8.9081,56200.0],["2000-04-24",8.9081,9.1924,8.9081,9.1924,21800.0],["2000-04-25",9.0976,9.1924,9.0029,9.0976,3400.0],["2000-04-26",9.145,9.1924,9.145,9.1924,6200.0],["2000-04-27",8.9555,9.1924,8.9555,9.1924,6600.0],["2000-04-28",9.0976,9.2872,9.0976,9.145,74000.0],["2000-05-01",9.0739,9.3819,9.0739,9.3819,12600.0],["2000-05-02",9.1924,9.4293,9.1924,9.4293,1000.0],["2000-05-03",9.1924,9.1924,9.0739,9.1924,6800.0],["2000-05-04",9.3345,9.3819,9.3345,9.3819,1000.0],["2000-05-05",9.2931,9.3109,9.0976,9.1213,21200.0],["2000-05-08",8.9555,9.2635,8.9555,9.0029,8600.0],["2000-05-09",9.3819,9.3819,9.0976,9.0976,25600.0],["2000-05-10",8.8607,8.9792,8.8607,8.8607,46600.0],["2000-05-11",8.9555,9.0976,8.9555,9.0976,4200.0],["2000-05-12",9.1924,9.3819,8.9555,9.0029,65200.0],["2000-05-15",8.9555,9.145,8.9081,8.9792,135400.0],["2000-05-16",8.9555,9.0976,8.9318,8.9318,288400.0],["2000-05-17",8.9318,9.0502,8.8607,8.8607,364200.0],["2000-05-18",9.3109,9.3109,9.0029,9.0029,8200.0],["2000-05-19",9.0976,9.0976,9.0266,9.0503,24600.0],["2000-05-22",9.0266,9.145,9.0266,9.0976,18600.0],["2000-05-23",9.145,9.145,9.0976,9.0976,8600.0],["2000-05-24",9.0976,9.2872,9.0739,9.2398,40400.0],["2000-05-25",9.1924,9.4056,9.1687,9.1687,11400.0],["2000-05-26",9.145,9.1924,9.0739,9.145,7000.0],["2000-05-30",9.145,9.3345,9.145,9.2161,3800.0],["2000-05-31",9.2398,9.2398,9.0739,9.0739,21000.0],["2000-06-01",9.0739,9.2398,9.0502,9.0739,55000.0],["2000-06-02",9.2398,9.2398,8.837,9.0976,32800.0],["2000-06-05",9.0976,9.145,9.0739,9.1213,37200.0],["2000-06-06",9.1213,9.145,9.1213,9.145,7800.0],["2000-06-07",9.145,9.1687,9.145,9.1509,9600.0],["2000-06-08",9.1924,9.1924,9.145,9.1687,4000.0],["2000-06-09",9.145,9.1924,9.0739,9.1806,22600.0],["2000-06-12",9.1213,9.1687,9.0976,9.1213,85200.0],["2000-06-13",9.1332,9.1687,9.1213,9.1687,29600.0],["2000-06-14",9.1687,9.1687,9.1213,9.1687,2000.0],["2000-06-15",9.1213,9.2161,9.1213,9.1924,38400.0],["2000-06-16",9.2872,9.3346,9.1924,9.2872,56000.0],["2000-06-19",9.3345,9.3819,9.1213,9.3819,25200.0],["2000-06-20",9.3819,9.3819,9.0029,9.0029,23800.0],["2000-06-21",9.0502,9.0502,8.6712,8.6712,42000.0],["2000-06-22",8.6712,8.7186,8.6238,8.7186,16800.0],["2000-06-23",8.7896,8.7896,8.7186,8.7423,14400.0],["2000-06-26",8.8133,9.0503,8.8133,9.0503,25000.0],["2000-06-27",9.0503,9.0503,9.0266,9.0503,2200.0],["2000-06-28",8.9555,9.2398,8.9555,9.0976,10200.0],["2000-06-29",9.1549,9.3217,9.1549,9.3217,4200.0],["2000-06-30",9.2979,9.3933,9.2979,9.3933,19600.0],["2000-07-03",9.2264,9.4886,9.2264,9.4409,5000.0],["2000-07-05",9.4409,9.4409,9.2264,9.4409,8000.0],["2000-07-06",9.2502,9.8701,9.2502,9.8701,18600.0],["2000-07-07",9.8701,9.9178,9.6317,9.6317,7600.0],["2000-07-10",9.2025,9.8701,9.2025,9.2741,3400.0],["2000-07-11",9.2741,9.4886,9.2741,9.2741,2600.0],["2000-07-12",9.2741,9.3694,9.2502,9.2502,15800.0],["2000-07-13",9.5363,9.6555,9.1668,9.5601,40400.0],["2000-07-14",9.5363,9.5363,9.2979,9.5125,3400.0],["2000-07-17",9.5601,9.584,9.4409,9.4409,2400.0],["2000-07-18",9.3694,9.3694,9.3694,9.3694,200.0],["2000-07-19",9.1549,9.6793,9.1549,9.6793,1400.0],["2000-07-20",9.2502,9.2979,9.0833,9.2979,10200.0],["2000-07-21",9.2741,9.2741,9.0356,9.0595,3600.0],["2000-07-24",9.0356,9.2979,9.0356,9.1549,7800.0],["2000-07-25",9.2025,9.2979,9.0595,9.1549,78400.0],["2000-07-26",9.2264,9.8224,9.2264,9.727,16600.0],["2000-07-27",9.584,9.8224,9.4171,9.4171,8400.0],["2000-07-28",9.3933,9.4171,9.2979,9.3039,5800.0],["2000-07-31",9.4648,9.8224,9.4648,9.8224,8000.0],["2000-08-01",9.5363,9.727,9.4648,9.4648,4200.0],["2000-08-02",9.5363,9.727,9.5363,9.584,6400.0],["2000-08-03",9.584,9.7509,9.584,9.7509,6400.0],["2000-08-04",9.584,9.584,9.584,9.584,2200.0],["2000-08-07",9.7509,9.7509,9.584,9.6317,5000.0],["2000-08-08",9.727,9.7747,9.727,9.7747,13600.0],["2000-08-09",9.6793,9.7747,9.6793,9.7032,26800.0],["2000-08-10",9.727,9.7747,9.727,9.7509,4600.0],["2000-08-11",9.7509,9.7747,9.727,9.727,11200.0],["2000-08-14",9.727,9.8701,9.727,9.8701,42600.0],["2000-08-15",9.7986,9.8224,9.727,9.7986,3800.0],["2000-08-16",9.8701,9.8701,9.727,9.8462,5600.0],["2000-08-17",9.727,9.7747,9.6793,9.727,21000.0],["2000-08-18",9.6793,9.7985,9.6793,9.727,11400.0],["2000-08-21",9.727,9.7747,9.727,9.7747,7600.0],["2000-08-22",9.727,9.7509,9.727,9.727,14000.0],["2000-08-23",9.727,9.7985,9.1548,9.1787,29000.0],["2000-08-24",9.2025,9.4171,9.2025,9.2502,2600.0],["2000-08-25",9.2741,9.2741,9.2025,9.2741,2600.0],["2000-08-28",9.2741,9.2741,9.2741,9.2741,0.0],["2000-08-29",9.2025,9.6317,8.988,9.6317,12800.0],["2000-08-30",9.3456,9.3456,9.1787,9.3456,11800.0],["2000-08-31",9.3456,9.727,9.2502,9.6317,20400.0],["2000-09-01",9.6078,9.6078,9.4886,9.6078,6000.0],["2000-09-05",9.6078,9.6078,9.5363,9.584,5600.0],["2000-09-06",9.3456,9.584,9.3456,9.4886,4800.0],["2000-09-07",9.3456,9.584,9.3456,9.584,16200.0],["2000-09-08",9.6078,9.6078,9.5363,9.5363,3000.0],["2000-09-11",9.4648,9.5363,9.4648,9.5363,6800.0],["2000-09-12",9.5125,9.5601,9.5125,9.5601,4800.0],["2000-09-13",9.5363,9.6317,9.5363,9.5363,5000.0],["2000-09-14",9.6317,9.6317,9.6317,9.6317,5200.0],["2000-09-15",9.5363,9.7032,9.5125,9.5363,13800.0],["2000-09-18",9.6317,9.727,9.5363,9.584,32400.0],["2000-09-19",9.584,9.727,9.5601,9.5601,19400.0],["2000-09-20",9.6317,9.6317,9.5363,9.584,27400.0],["2000-09-21",9.6078,9.6078,9.4648,9.5363,10400.0],["2000-09-22",9.4409,9.4409,9.3694,9.3694,2000.0],["2000-09-25",9.28,9.4409,9.28,9.2979,20800.0],["2000-09-26",9.4648,9.4648,9.2979,9.2979,3000.0],["2000-09-27",9.2025,9.2025,9.1072,9.1549,17000.0],["2000-09-28",9.1405,9.1405,9.1405,9.1405,0.0],["2000-09-29",9.2124,9.2844,9.1165,9.2844,28800.0],["2000-10-02",9.5003,9.5003,9.1165,9.4283,9000.0],["2000-10-03",9.2124,9.4283,9.2124,9.2124,18400.0],["2000-10-04",9.2124,9.2124,9.0205,9.2124,11600.0],["2000-10-05",9.1644,9.3084,9.0685,9.3084,27200.0],["2000-10-06",9.0685,9.0925,8.5407,8.7806,15800.0],["2000-10-09",9.0205,9.1165,9.0205,9.0445,11800.0],["2000-10-10",9.0445,9.2844,9.0445,9.2124,5400.0],["2000-10-11",9.2124,9.2604,9.1644,9.2604,18000.0],["2000-10-12",9.1884,9.3084,9.1165,9.1165,14600.0],["2000-10-13",9.2124,9.5003,9.0925,9.5003,36000.0],["2000-10-16",9.4643,9.5963,9.1884,9.4283,23200.0],["2000-10-17",9.4044,9.4283,9.2124,9.4283,13000.0],["2000-10-18",9.2364,9.6922,9.2364,9.6922,13200.0],["2000-10-19",9.3084,10.6279,9.3084,10.292,79600.0],["2000-10-20",10.22,10.316,10.1001,10.292,7200.0],["2000-10-23",10.316,10.6759,10.1001,10.6519,28200.0],["2000-10-24",10.6519,10.6759,9.9801,10.412,14600.0],["2000-10-25",10.4599,10.5079,10.1781,10.22,9400.0],["2000-10-26",10.22,10.4599,10.1721,10.4599,7000.0],["2000-10-27",10.1301,10.1301,10.1301,10.1301,800.0],["2000-10-30",10.34,10.412,10.34,10.412,4400.0],["2000-10-31",10.4599,10.4599,10.34,10.412,17400.0],["2000-11-01",10.364,10.364,9.5963,10.256,17800.0],["2000-11-02",10.196,10.214,10.196,10.196,1200.0],["2000-11-03",10.364,10.436,10.364,10.364,9000.0],["2000-11-06",10.304,10.364,10.1001,10.196,5200.0],["2000-11-07",10.364,10.364,9.9322,10.0281,4400.0],["2000-11-08",10.0281,10.0521,9.9321,9.9561,6600.0],["2000-11-09",10.1481,10.1481,9.8602,10.1481,5000.0],["2000-11-10",9.8602,9.8602,9.7642,9.7642,2400.0],["2000-11-13",9.8962,9.9801,9.8842,9.9561,7600.0],["2000-11-14",9.9501,9.9501,9.4523,9.5963,12600.0],["2000-11-15",9.5963,10.0761,9.5963,9.9801,13200.0],["2000-11-16",9.8362,9.8362,9.7882,9.7882,3400.0],["2000-11-17",10.1721,10.268,9.7882,10.268,17600.0],["2000-11-20",10.1241,10.1241,9.7402,9.8842,17400.0],["2000-11-21",9.7402,10.0521,9.7402,10.0521,35000.0],["2000-11-22",9.8842,10.0281,9.8842,10.0281,1200.0],["2000-11-24",10.0761,10.1241,9.9801,10.0941,4600.0],["2000-11-27",10.1661,10.1661,9.9801,10.0761,5800.0],["2000-11-28",9.9082,9.9082,9.9082,9.9082,200.0],["2000-11-29",9.9082,9.9082,9.9082,9.9082,200.0],["2000-11-30",10.1001,10.1541,9.7402,9.7642,34800.0],["2000-12-01",9.8122,9.8122,9.6143,9.6143,6000.0],["2000-12-04",9.8122,9.8122,9.7402,9.7882,15600.0],["2000-12-05",9.7882,9.8122,9.7882,9.8122,6200.0],["2000-12-06",9.8122,10.1001,9.7462,9.7462,14000.0],["2000-12-07",10.1481,10.1661,9.7402,9.8122,1800.0],["2000-12-08",9.8842,10.1721,9.8842,10.1721,12000.0],["2000-12-11",10.1721,10.268,10.0281,10.268,14400.0],["2000-12-12",9.9801,10.5559,9.9801,10.5319,8400.0],["2000-12-13",10.268,10.268,9.6443,10.1721,29200.0],["2000-12-14",9.7882,10.1241,8.9245,9.1165,46400.0],["2000-12-15",9.8122,9.8842,9.1884,9.2844,33200.0],["2000-12-18",9.7402,9.9321,9.5723,9.5723,6400.0],["2000-12-19",9.5963,9.7882,9.5723,9.6742,6000.0],["2000-12-20",9.6922,9.6922,9.0685,9.1644,23800.0],["2000-12-21",9.2124,9.5723,9.2124,9.3324,10200.0],["2000-12-22",9.5963,9.7402,9.5483,9.6443,11400.0],["2000-12-26",9.6922,9.7162,9.5483,9.5483,5200.0],["2000-12-27",9.5723,10.0761,9.5543,10.0761,22600.0],["2000-12-28",10.406,10.5079,9.9801,10.382,20600.0],["2000-12-29",10.412,10.4599,10.388,10.436,9600.0],["2001-01-02",10.244,10.4599,10.22,10.268,10000.0],["2001-01-03",10.5672,10.5913,10.3259,10.5913,1800.0],["2001-01-04",10.3983,11.5744,10.3983,10.8567,35400.0],["2001-01-05",10.6154,10.7843,10.4224,10.4224,4600.0],["2001-01-08",10.9954,10.9954,10.4466,10.5913,5800.0],["2001-01-09",10.7361,10.8808,10.7119,10.7119,3200.0],["2001-01-10",10.7119,10.9472,10.6154,10.7119,16400.0],["2001-01-11",10.5672,10.6637,10.5189,10.6637,3600.0],["2001-01-12",10.6878,10.8084,10.3018,10.3018,9600.0],["2001-01-16",10.2777,10.6154,10.2777,10.5913,6200.0],["2001-01-17",10.6637,10.8084,10.3983,10.4707,5200.0],["2001-01-18",10.5189,11.098,10.4707,10.8446,9000.0],["2001-01-19",11.0014,11.0497,10.9291,11.0497,5200.0],["2001-01-22",10.8567,11.1945,10.5431,10.8084,18000.0],["2001-01-23",9.9399,11.0256,9.9399,10.6396,9800.0],["2001-01-24",10.6154,10.6154,10.4224,10.5189,8200.0],["2001-01-25",10.5431,10.5431,10.0364,10.0364,7000.0],["2001-01-26",10.157,10.3259,10.1329,10.1812,6200.0],["2001-01-29",9.9882,10.1812,9.9882,10.1812,25000.0],["2001-01-30",10.1812,10.3018,10.0364,10.0605,9400.0],["2001-01-31",10.0364,10.3259,10.0364,10.3259,4600.0],["2001-02-01",10.3259,10.5189,10.2053,10.5189,6000.0],["2001-02-02",10.8084,10.8084,10.3259,10.5189,6000.0],["2001-02-05",10.8024,10.8567,10.5189,10.8567,5200.0],["2001-02-06",10.4465,10.8084,10.4465,10.7361,7200.0],["2001-02-07",10.6878,11.0015,10.6878,10.8567,8800.0],["2001-02-08",10.9773,11.0738,10.2777,11.0738,25400.0],["2001-02-09",11.0014,11.0014,10.7361,10.7361,4400.0],["2001-02-12",10.8507,10.8507,10.4707,10.5431,19200.0],["2001-02-13",10.537,10.7843,10.537,10.7602,32200.0],["2001-02-14",10.8326,10.8567,10.5672,10.5672,6600.0],["2001-02-15",10.7964,10.7964,10.6637,10.6637,25000.0],["2001-02-16",10.6637,10.6637,10.6154,10.6154,7000.0],["2001-02-20",10.6154,10.6637,10.4224,10.5189,18000.0],["2001-02-21",10.4224,10.7119,10.4224,10.4285,4000.0],["2001-02-22",10.6154,10.6154,10.0364,10.0364,5800.0],["2001-02-23",10.4224,10.4224,9.6504,9.6504,24400.0],["2001-02-26",9.8193,10.0364,8.4923,9.0231,246800.0],["2001-02-27",9.2644,9.6504,9.2644,9.6504,20400.0],["2001-02-28",9.6021,9.6021,9.2644,9.3368,19600.0],["2001-03-01",9.5056,9.8434,9.4574,9.6504,22800.0],["2001-03-02",9.6263,9.8675,9.5298,9.7952,27400.0],["2001-03-05",9.8917,9.8917,9.6986,9.6986,33600.0],["2001-03-06",9.8132,10.0364,9.8132,9.964,13200.0],["2001-03-07",9.9882,10.0364,9.6504,9.9882,40400.0],["2001-03-08",9.9399,9.9882,9.7952,9.9158,22200.0],["2001-03-09",9.9158,9.9158,9.6986,9.8434,9400.0],["2001-03-12",9.7228,9.8434,9.6986,9.6986,22600.0],["2001-03-13",9.6986,9.8434,9.6986,9.8434,16000.0],["2001-03-14",9.6986,9.8434,9.6986,9.8434,27600.0],["2001-03-15",9.6745,9.8434,9.6745,9.6986,19800.0],["2001-03-16",9.6866,10.0364,9.6504,9.8434,30000.0],["2001-03-19",9.9037,9.9821,9.771,9.964,8600.0],["2001-03-20",10.0364,10.0847,9.8313,9.9399,14400.0],["2001-03-21",9.9399,10.1329,9.6986,10.1329,4000.0],["2001-03-22",9.7228,9.8434,9.6504,9.8434,20400.0],["2001-03-23",9.8434,9.964,9.7469,9.9399,24000.0],["2001-03-26",9.6504,10.0364,9.4574,9.496,15000.0],["2001-03-27",9.4805,9.8395,9.4805,9.8395,9800.0],["2001-03-28",9.7469,9.7469,9.2644,9.2644,15000.0],["2001-03-29",9.3068,9.4612,8.9749,9.0328,35600.0],["2001-03-30",9.4535,9.7971,8.1063,9.5539,61600.0],["2001-04-02",9.4574,9.5809,9.4574,9.5114,13800.0],["2001-04-03",9.5814,9.6241,9.5814,9.6202,4000.0],["2001-04-04",9.9116,9.966,9.8106,9.966,2200.0],["2001-04-05",9.9582,10.1991,9.6513,10.1991,18000.0],["2001-04-06",9.966,10.0049,9.966,9.9893,1200.0],["2001-04-09",10.0398,10.0398,9.7368,9.9582,8800.0],["2001-04-10",9.9582,10.1409,9.9582,10.1409,7000.0],["2001-04-11",10.0049,10.0049,9.9854,9.9854,7000.0],["2001-04-12",9.9854,9.9854,9.9077,9.9077,3600.0],["2001-04-16",9.7912,9.9816,9.7135,9.9816,12400.0],["2001-04-17",10.3662,10.6071,10.3312,10.5566,33800.0],["2001-04-18",10.6032,10.6537,10.2574,10.6537,22800.0],["2001-04-19",10.6654,11.1899,10.646,11.1122,85400.0],["2001-04-20",11.1899,11.1899,10.8053,10.8247,32800.0],["2001-04-23",11.0928,11.4619,10.8363,10.8363,14400.0],["2001-04-24",10.9102,11.0345,10.883,10.883,5200.0],["2001-04-25",10.8635,10.8674,10.7703,10.7703,7600.0],["2001-04-26",10.8053,10.8402,10.7625,10.7742,14600.0],["2001-04-27",10.7819,10.9607,10.7314,10.7314,10600.0],["2001-04-30",10.8791,10.9374,10.8402,10.8402,10600.0],["2001-05-01",10.8402,10.8519,10.7975,10.8441,23200.0],["2001-05-02",10.8519,10.8519,10.7586,10.8441,3000.0],["2001-05-03",10.7781,10.8713,10.7742,10.8519,5200.0],["2001-05-04",10.8519,11.2404,10.8014,11.2404,4800.0],["2001-05-07",10.6848,11.1394,10.6848,10.8325,7400.0],["2001-05-08",11.3453,11.3453,10.8014,11.3259,12200.0],["2001-05-09",11.3414,11.3453,11.12,11.3259,5800.0],["2001-05-10",11.1744,11.3259,11.1705,11.2443,8000.0],["2001-05-11",11.1511,11.1511,10.9568,11.0734,13000.0],["2001-05-14",11.2676,11.2676,10.8014,11.2676,9800.0],["2001-05-15",11.2637,11.2676,11.0734,11.0734,4400.0],["2001-05-16",11.1122,11.2676,11.1122,11.1899,13000.0],["2001-05-17",11.2482,11.2676,11.1588,11.2482,3400.0],["2001-05-18",11.2637,11.2637,11.2482,11.2482,1200.0],["2001-05-21",11.1355,11.2404,11.0034,11.2404,4000.0],["2001-05-22",11.2404,11.2482,11.0345,11.1977,12000.0],["2001-05-23",11.2443,11.2832,10.9956,11.2676,6000.0],["2001-05-24",11.0889,11.2676,11.0695,11.2676,7800.0],["2001-05-25",11.0734,11.2676,11.0734,11.2676,7400.0],["2001-05-29",11.2676,11.2676,11.0345,11.0345,10800.0],["2001-05-30",11.0695,11.186,11.0345,11.1472,2800.0],["2001-05-31",11.1083,11.1744,10.6304,10.6304,20000.0],["2001-06-01",10.6498,11.0306,10.6304,11.0306,15000.0],["2001-06-04",10.9568,11.1083,10.9374,11.1005,5600.0],["2001-06-05",11.0345,11.1316,10.9179,11.1316,15400.0],["2001-06-06",11.0539,11.1316,10.9024,11.1316,4600.0],["2001-06-07",11.1355,11.1899,10.8791,11.1899,4400.0],["2001-06-08",11.1938,11.1938,11.1938,11.1938,2200.0],["2001-06-11",11.2327,11.2327,11.186,11.2288,2000.0],["2001-06-12",11.1122,11.2676,11.1122,11.2676,15400.0],["2001-06-13",11.2482,11.3298,11.2482,11.3259,18200.0],["2001-06-14",11.3065,11.3492,11.2676,11.3065,37800.0],["2001-06-15",11.2987,11.3376,11.2676,11.2793,36000.0],["2001-06-18",11.3259,11.3259,11.0734,11.1511,1000.0],["2001-06-19",11.0539,11.3609,10.8791,10.8791,10800.0],["2001-06-20",11.287,11.287,10.7819,10.8791,16600.0],["2001-06-21",11.3065,11.3648,11.2676,11.3648,28000.0],["2001-06-22",11.3648,11.3648,11.2676,11.2676,5200.0],["2001-06-25",10.7042,11.1511,10.7042,11.1511,26200.0],["2001-06-26",10.8791,11.3842,10.8791,11.3842,6000.0],["2001-06-27",11.3842,11.3842,11.2676,11.3648,13800.0],["2001-06-28",11.3842,11.3842,10.7042,11.2676,22600.0],["2001-06-29",11.2911,11.5255,11.1074,11.4473,10200.0],["2001-07-02",11.0957,11.3301,11.0176,11.3067,7600.0],["2001-07-03",11.3653,11.3653,10.9629,11.1309,1200.0],["2001-07-05",10.9433,11.3692,10.9199,10.9355,3000.0],["2001-07-06",10.7441,11.3184,10.6464,10.8652,23800.0],["2001-07-09",10.8613,11.041,10.8613,11.002,6800.0],["2001-07-10",10.9355,10.9355,10.4511,10.6972,44800.0],["2001-07-11",10.6269,10.8535,10.6269,10.7832,10000.0],["2001-07-12",10.791,10.9355,10.7636,10.9277,12200.0],["2001-07-13",10.9316,10.9355,10.9199,10.9355,1400.0],["2001-07-16",10.9355,10.9355,10.4901,10.6855,27200.0],["2001-07-17",10.7441,10.8847,10.5487,10.8847,2000.0],["2001-07-18",10.6073,10.6738,10.4315,10.4511,5800.0],["2001-07-19",10.4706,10.8535,10.4315,10.8535,14800.0],["2001-07-20",10.6425,10.8535,10.5253,10.6894,1600.0],["2001-07-23",10.6699,10.6894,10.0604,10.3729,3600.0],["2001-07-24",10.6894,10.7011,10.5956,10.7011,6800.0],["2001-07-25",10.7988,10.83,10.5487,10.83,2000.0],["2001-07-26",10.5487,11.084,10.5487,10.7675,10400.0],["2001-07-27",10.8808,11.0957,10.7558,10.8965,7200.0],["2001-07-30",10.58,10.7441,10.5253,10.6191,17800.0],["2001-07-31",10.5487,10.9433,10.5487,10.6308,15200.0],["2001-08-01",10.8808,10.8808,10.8808,10.8808,800.0],["2001-08-02",10.6269,10.6855,10.6269,10.6269,4000.0],["2001-08-03",10.5487,11.0176,10.5487,10.58,7800.0],["2001-08-06",10.959,10.959,10.58,10.7519,13000.0],["2001-08-07",10.5527,10.9785,10.5527,10.9785,5800.0],["2001-08-08",10.9394,11.4864,10.9394,11.2286,20200.0],["2001-08-09",10.9746,11.0059,10.7558,10.9941,18600.0],["2001-08-10",10.7558,11.2715,10.7558,11.2715,2800.0],["2001-08-13",11.2442,11.2793,10.8457,11.041,12000.0],["2001-08-14",10.8261,11.0723,10.7441,10.9394,16800.0],["2001-08-15",11.0371,11.0371,10.7558,11.0137,1800.0],["2001-08-16",11.0371,11.5255,10.7441,11.5138,10800.0],["2001-08-17",11.4473,11.5255,11.3497,11.4356,15800.0],["2001-08-20",11.4473,11.4552,11.1934,11.4161,15400.0],["2001-08-21",11.5333,11.5333,11.3692,11.3692,11000.0],["2001-08-22",11.3692,11.5216,11.1387,11.1504,9600.0],["2001-08-23",11.1504,11.2129,11.1387,11.1387,12800.0],["2001-08-24",11.1387,11.1934,11.1387,11.1739,5000.0],["2001-08-27",11.3301,11.5841,11.2129,11.5059,6400.0],["2001-08-28",11.3301,11.3301,10.9785,11.1348,7400.0],["2001-08-29",11.2129,11.2129,10.7441,11.1934,17400.0],["2001-08-30",11.0566,11.0566,10.9394,11.0137,12600.0],["2001-08-31",11.1348,11.1348,10.9394,11.1348,10400.0],["2001-09-04",11.1895,11.1895,10.8535,11.1699,5400.0],["2001-09-05",11.1934,11.209,10.8222,11.1113,8200.0],["2001-09-06",11.0566,11.0566,10.8418,10.8769,24800.0],["2001-09-07",10.8769,10.8887,10.7441,10.8847,7600.0],["2001-09-10",10.9004,10.9004,10.158,10.7011,40000.0],["2001-09-17",10.6855,10.6855,10.158,10.4472,46200.0],["2001-09-18",10.3065,10.3065,10.0994,10.162,29600.0],["2001-09-19",10.4472,10.9394,9.572,10.1541,11600.0],["2001-09-20",10.0604,10.0604,9.572,9.7556,14000.0],["2001-09-21",9.4431,9.447,9.1813,9.2399,17400.0],["2001-09-24",9.2595,9.2595,8.8688,8.9039,18200.0],["2001-09-25",9.5329,9.5329,8.6929,9.3649,40000.0],["2001-09-26",9.0836,9.4235,9.0719,9.4235,12000.0],["2001-09-27",9.4353,9.5329,9.1422,9.5329,7800.0],["2001-09-28",9.5329,9.5329,9.1422,9.5329,9400.0],["2001-10-01",9.6697,9.7556,9.3376,9.4743,9000.0],["2001-10-02",9.5373,9.7536,9.5373,9.7536,1600.0],["2001-10-03",9.3996,9.8204,9.0063,9.1912,15200.0],["2001-10-04",9.0496,9.8165,9.0496,9.3603,23000.0],["2001-10-05",9.0928,9.5963,8.9591,8.9591,21800.0],["2001-10-08",8.8529,9.0456,8.8529,9.0417,1800.0],["2001-10-09",9.0378,9.203,8.908,9.203,7600.0],["2001-10-10",9.203,9.203,8.9277,9.1833,11600.0],["2001-10-11",9.2816,9.2816,9.026,9.2226,6800.0],["2001-10-12",9.1951,9.1951,9.0417,9.1046,10800.0],["2001-10-15",9.1243,9.1243,9.0457,9.0457,3600.0],["2001-10-16",9.085,9.1636,9.0457,9.0457,20400.0],["2001-10-17",9.0457,9.1164,8.9473,9.1086,9800.0],["2001-10-18",9.0456,9.0456,8.9867,9.0417,3600.0],["2001-10-19",9.0063,9.1164,8.9473,8.9473,18200.0],["2001-10-22",9.1007,9.1046,8.8687,8.8687,33000.0],["2001-10-23",9.0457,9.2384,9.0417,9.144,2400.0],["2001-10-24",9.2423,9.6317,9.2423,9.4389,3200.0],["2001-10-25",9.2462,9.6238,9.2462,9.5255,8600.0],["2001-10-26",9.6159,9.8204,9.4429,9.6316,13600.0],["2001-10-29",9.4389,9.8322,9.262,9.4193,20000.0],["2001-10-30",9.3603,9.5963,9.3406,9.5963,2000.0],["2001-10-31",9.1518,9.7142,9.1518,9.6946,2000.0],["2001-11-01",9.1636,9.3406,8.9473,9.0024,15200.0],["2001-11-02",8.9867,9.1676,8.9867,8.9906,1800.0],["2001-11-05",9.1243,9.1243,9.0063,9.1243,12800.0],["2001-11-06",9.4389,9.4389,9.0457,9.0457,10600.0],["2001-11-07",9.2698,9.4271,9.2266,9.2266,10000.0],["2001-11-08",9.2305,9.3878,8.849,9.3878,19000.0],["2001-11-09",9.2423,9.3957,9.144,9.3957,2800.0],["2001-11-12",9.2423,9.3642,9.2423,9.3642,2000.0],["2001-11-13",9.3013,9.3878,9.262,9.3878,5200.0],["2001-11-14",9.3878,9.3957,9.3878,9.3957,1400.0],["2001-11-15",9.2462,9.8204,9.2462,9.8204,9600.0],["2001-11-16",9.6631,9.6631,9.6631,9.6631,1000.0],["2001-11-19",9.3013,9.6631,9.3013,9.6631,5800.0],["2001-11-20",9.6749,9.8716,9.4153,9.7221,11000.0],["2001-11-21",9.9384,10.2255,9.4271,9.4468,13800.0],["2001-11-23",9.9502,10.0289,9.7378,10.0289,4600.0],["2001-11-26",9.8362,10.2137,9.3406,9.6788,33600.0],["2001-11-27",9.9306,10.2059,9.0653,9.0653,7800.0],["2001-11-28",9.8322,10.3632,9.5097,10.3632,8400.0],["2001-11-29",10.0485,10.4025,10.0485,10.4025,8200.0],["2001-11-30",10.4025,10.493,10.2334,10.493,14000.0],["2001-12-03",10.6149,10.6149,10.4379,10.5755,2800.0],["2001-12-04",10.5638,10.6778,10.4497,10.4812,4000.0],["2001-12-05",10.8155,11.0121,10.8155,10.902,15200.0],["2001-12-06",10.9728,11.0908,10.9295,10.9334,16800.0],["2001-12-07",10.9295,11.2087,10.7565,10.7565,15600.0],["2001-12-10",10.7565,11.1183,10.434,10.6188,6200.0],["2001-12-11",11.1773,11.193,10.6503,10.6503,6000.0],["2001-12-12",10.8548,10.8941,9.6356,9.6553,18800.0],["2001-12-13",9.5373,9.9738,9.5373,9.6553,4600.0],["2001-12-14",9.7929,9.8322,9.6356,9.6356,4600.0],["2001-12-17",9.8283,10.9138,9.6553,10.8233,25200.0],["2001-12-18",9.848,10.5991,9.7575,10.5991,12800.0],["2001-12-19",10.3514,10.6031,9.9581,10.5362,14800.0],["2001-12-20",10.5362,10.8233,10.2373,10.4222,15800.0],["2001-12-21",10.6188,10.6188,10.3002,10.4733,42800.0],["2001-12-24",10.6188,10.6188,10.5126,10.5126,7600.0],["2001-12-26",10.607,10.607,10.316,10.4222,9000.0],["2001-12-27",10.5205,10.5205,10.0092,10.2648,5400.0],["2001-12-28",10.2845,10.4812,10.1272,10.3238,13600.0],["2001-12-31",10.3872,10.5336,10.2012,10.2882,6400.0],["2002-01-02",10.68,10.68,10.4267,10.4861,29800.0],["2002-01-03",10.4861,10.5059,10.4386,10.5059,33800.0],["2002-01-04",10.4465,10.6839,9.8965,10.6721,10200.0],["2002-01-07",10.68,10.68,10.1735,10.1735,18000.0],["2002-01-08",10.6404,10.6404,10.2091,10.6404,13800.0],["2002-01-09",10.6008,10.7829,10.4861,10.68,13800.0],["2002-01-10",10.4861,10.8066,10.2882,10.8066,12600.0],["2002-01-11",10.858,11.0084,10.8026,10.9965,4200.0],["2002-01-14",11.0519,11.2775,11.0519,11.0796,7200.0],["2002-01-15",11.1904,11.5347,11.0915,11.4358,7000.0],["2002-01-16",11.5584,11.5584,11.2775,11.4753,22400.0],["2002-01-17",11.1073,11.2973,11.0955,11.0955,8200.0],["2002-01-18",11.1786,11.3645,11.0836,11.2775,4600.0],["2002-01-22",11.3566,11.3566,10.3397,10.3397,29400.0],["2002-01-23",10.862,10.9451,10.6444,10.6839,14000.0],["2002-01-24",10.5731,10.8541,10.5731,10.7037,6200.0],["2002-01-25",10.6839,10.9016,10.3278,10.8818,12800.0],["2002-01-28",10.8778,11.0994,10.7829,11.0796,6400.0],["2002-01-29",11.0005,11.1152,10.8818,11.1113,79200.0],["2002-01-30",10.6958,10.9886,10.3476,10.5256,3800.0],["2002-01-31",10.7235,11.1152,10.6839,11.0598,13600.0],["2002-02-01",11.0598,11.0598,10.6879,10.6879,8200.0],["2002-02-04",10.6839,10.7631,10.6839,10.7631,4200.0],["2002-02-05",10.7235,10.9253,10.6839,10.9253,13000.0],["2002-02-06",11.0242,11.0242,10.8303,10.9649,55400.0],["2002-02-07",11.0044,11.044,10.6087,10.7947,17000.0],["2002-02-08",10.8343,10.9213,10.6048,10.8422,7200.0],["2002-02-11",10.9411,10.9411,10.5494,10.5771,7600.0],["2002-02-12",10.5257,10.585,10.5257,10.5454,1800.0],["2002-02-13",10.7235,10.862,10.585,10.862,4200.0],["2002-02-14",10.8818,11.317,10.5652,11.317,10400.0],["2002-02-15",10.7472,10.7987,10.6562,10.6562,1800.0],["2002-02-19",10.6562,11.2142,10.6562,10.8818,36800.0],["2002-02-20",11.2735,11.2735,10.8422,10.8818,7800.0],["2002-02-21",10.8818,11.0836,10.8066,10.8066,8000.0],["2002-02-22",10.7829,11.2775,10.7077,11.2775,13400.0],["2002-02-25",11.2775,11.6336,11.0994,11.1786,21800.0],["2002-02-26",11.1786,11.1786,10.9253,11.139,38800.0],["2002-02-27",11.1469,11.1469,10.9451,10.9451,6200.0],["2002-02-28",11.0124,11.0717,10.7868,11.0717,27200.0],["2002-03-01",10.8026,11.0321,10.8026,11.0203,7600.0],["2002-03-04",11.0401,11.1192,11.0005,11.1192,18200.0],["2002-03-05",11.0757,11.1271,10.8857,10.8857,16800.0],["2002-03-06",11.048,11.1073,10.9016,11.0796,24800.0],["2002-03-07",11.0005,11.1034,11.0005,11.0796,41600.0],["2002-03-08",11.0757,11.1034,11.0401,11.0994,86200.0],["2002-03-11",11.044,11.1152,11.0321,11.0796,35000.0],["2002-03-12",11.1192,11.1192,11.0717,11.0717,14200.0],["2002-03-13",11.0994,11.0994,11.0796,11.0796,9200.0],["2002-03-14",11.0915,11.139,11.0796,11.139,19400.0],["2002-03-15",11.1192,11.1588,11.0598,11.0796,23600.0],["2002-03-18",11.1746,11.1746,11.048,11.0994,64800.0],["2002-03-19",11.0796,11.1034,11.0796,11.0994,30200.0],["2002-03-20",11.0955,11.1192,11.0796,11.1192,25400.0],["2002-03-21",11.1192,11.139,11.044,11.139,18800.0],["2002-03-22",11.1192,11.139,11.0796,11.0796,41400.0],["2002-03-25",11.0796,11.1786,11.0796,11.1509,36000.0],["2002-03-26",11.0875,11.3764,11.0796,11.3764,169400.0],["2002-03-27",11.2775,11.3764,11.2577,11.3764,3200.0],["2002-03-28",11.3764,11.4714,11.317,11.4041,39000.0],["2002-04-01",11.4001,11.5743,11.4001,11.4753,30600.0],["2002-04-02",11.5307,11.5743,11.4555,11.4753,10200.0],["2002-04-03",11.539,11.6186,11.5191,11.539,70600.0],["2002-04-04",11.539,11.6464,11.4594,11.539,10000.0],["2002-04-05",11.5271,11.6504,11.5271,11.6464,10800.0],["2002-04-08",11.6464,11.8175,11.4316,11.8175,10800.0],["2002-04-09",11.8374,11.8374,11.5788,11.6623,29800.0],["2002-04-10",11.718,11.8374,11.6982,11.8175,10600.0],["2002-04-11",11.8334,11.917,11.7777,11.8573,25600.0],["2002-04-12",11.9369,12.3865,11.9369,12.3865,29200.0],["2002-04-15",12.3905,12.6491,12.3905,12.6491,13800.0],["2002-04-16",12.6491,12.7207,12.5337,12.6133,26400.0],["2002-04-17",12.7247,12.7287,12.0165,12.0165,31000.0],["2002-04-18",12.6292,12.7685,12.0165,12.0165,57000.0],["2002-04-19",12.2552,12.3865,12.0165,12.295,10600.0],["2002-04-22",12.3348,12.4502,12.1358,12.2154,17600.0],["2002-04-23",12.4144,12.4422,12.1716,12.3945,72400.0],["2002-04-24",12.4939,12.7287,12.3746,12.7168,17200.0],["2002-04-25",12.6929,12.6929,12.486,12.5695,53200.0],["2002-04-26",12.5695,12.6332,12.5138,12.5138,17800.0],["2002-04-29",12.4939,12.7287,12.4939,12.7048,21400.0],["2002-04-30",12.7128,12.7526,12.6531,12.7526,24800.0],["2002-05-01",12.7526,13.051,12.4939,13.051,45800.0],["2002-05-02",12.4542,12.9316,12.4183,12.7048,45000.0],["2002-05-03",12.6412,13.1664,12.6372,13.1664,35800.0],["2002-05-06",13.1903,13.2181,12.677,12.681,28600.0],["2002-05-07",12.8481,13.0709,12.7486,12.7486,29400.0],["2002-05-08",12.8879,12.9475,12.7207,12.8162,19800.0],["2002-05-09",12.8361,12.8361,12.3746,12.3746,12800.0],["2002-05-10",12.3547,12.6969,12.1756,12.1756,33000.0],["2002-05-13",12.1955,12.5059,12.1438,12.1438,30600.0],["2002-05-14",12.2393,12.9316,12.2393,12.9316,51800.0],["2002-05-15",12.7327,13.2102,12.7327,12.9475,59600.0],["2002-05-16",13.2102,13.2102,12.4502,12.5735,39800.0],["2002-05-17",12.7367,12.7367,12.5218,12.5218,6800.0],["2002-05-20",12.7645,12.7804,12.3945,12.3945,9400.0],["2002-05-21",12.5337,12.6929,12.2831,12.3706,19600.0],["2002-05-22",12.3666,12.3706,12.2154,12.2154,7800.0],["2002-05-23",12.1557,12.5536,12.1518,12.4343,47800.0],["2002-05-24",12.096,12.6611,12.096,12.4144,22400.0],["2002-05-28",12.5815,12.6173,12.2751,12.6173,33800.0],["2002-05-29",12.295,12.5099,12.2552,12.2552,42600.0],["2002-05-30",12.2552,12.3706,12.2433,12.3587,9400.0],["2002-05-31",12.3587,12.4542,12.1239,12.3228,20400.0],["2002-06-03",12.4144,12.4144,12.0364,12.0364,13200.0],["2002-06-04",11.9966,11.9966,11.2923,11.7101,34600.0],["2002-06-05",11.4952,11.8374,11.4952,11.5788,15800.0],["2002-06-06",12.1,12.1,10.9899,10.9899,38800.0],["2002-06-07",11.0257,11.1809,10.584,10.6636,27000.0],["2002-06-10",10.9461,11.3639,10.9461,10.9899,34600.0],["2002-06-11",11.5748,11.7539,11.0018,11.0018,39000.0],["2002-06-12",11.0416,11.1132,10.9024,10.9024,68000.0],["2002-06-13",11.0018,11.0416,10.8864,10.974,23000.0],["2002-06-14",10.9581,11.2406,10.8745,10.8745,43000.0],["2002-06-17",11.0416,11.0615,10.8745,11.0217,26600.0],["2002-06-18",11.0297,11.1292,10.966,11.1053,14600.0],["2002-06-19",11.2406,11.3599,10.9979,11.2605,38000.0],["2002-06-20",11.3997,11.4355,11.3321,11.348,43400.0],["2002-06-21",11.4355,11.8573,11.2167,11.7698,51000.0],["2002-06-24",11.6982,11.8971,11.1888,11.8056,26000.0],["2002-06-25",11.2446,11.9369,11.2446,11.9011,24600.0],["2002-06-26",11.8613,11.9369,11.6783,11.917,26800.0],["2002-06-27",11.9329,12.1756,11.7578,12.1756,12200.0],["2002-06-28",12.1716,12.3746,11.6663,12.2592,121800.0],["2002-07-01",12.1952,12.2392,11.8752,12.1272,25000.0],["2002-07-02",11.9472,12.2952,11.9472,11.9552,23200.0],["2002-07-03",11.8392,11.9192,11.7192,11.8672,17200.0],["2002-07-05",11.9952,11.9992,11.9952,11.9992,12800.0],["2002-07-08",11.8152,11.9992,11.8112,11.8632,8200.0],["2002-07-09",11.8992,11.9992,11.8992,11.9992,7600.0],["2002-07-10",11.8872,11.9992,11.8592,11.9472,27800.0],["2002-07-11",11.9592,11.9872,11.5752,11.8872,14600.0],["2002-07-12",11.7592,11.8952,11.4712,11.6072,141000.0],["2002-07-15",11.7952,11.7952,11.2593,11.3792,66200.0],["2002-07-16",11.5872,11.5872,11.3552,11.3872,15400.0],["2002-07-17",11.4112,11.4152,11.2033,11.3872,38600.0],["2002-07-18",11.3872,11.4392,11.2033,11.2473,30000.0],["2002-07-19",11.1793,11.3912,11.1673,11.2233,23600.0],["2002-07-22",11.1473,11.1473,10.6993,10.7673,64800.0],["2002-07-23",10.7073,10.9393,10.2273,10.2713,54400.0],["2002-07-24",10.2273,10.5793,9.8873,10.3993,32600.0],["2002-07-25",10.2753,10.6033,10.1993,10.4393,37400.0],["2002-07-26",10.3033,10.3953,10.1993,10.3393,28200.0],["2002-07-29",10.1993,11.1593,10.1993,11.1513,55800.0],["2002-07-30",11.1593,11.1593,10.9153,10.9673,26400.0],["2002-07-31",11.1913,11.1913,10.7953,10.7953,18200.0],["2002-08-01",11.1153,11.1193,10.8033,11.0273,9000.0],["2002-08-02",10.7193,10.8953,10.7193,10.7273,9800.0],["2002-08-05",10.7193,10.7273,10.5633,10.5633,4200.0],["2002-08-06",10.6313,10.8753,10.6313,10.8753,7800.0],["2002-08-07",10.8753,11.0593,10.8753,11.0593,10000.0],["2002-08-08",10.9553,11.3192,10.7993,11.3192,15400.0],["2002-08-09",11.2193,11.4192,10.9993,11.2193,11800.0],["2002-08-12",10.6393,11.0993,10.6393,10.7033,71600.0],["2002-08-13",10.7073,10.9473,10.7073,10.7993,21600.0],["2002-08-14",10.6793,10.8993,10.4993,10.8513,55800.0],["2002-08-15",10.8513,11.2393,10.6753,11.1953,13000.0],["2002-08-16",11.2513,11.2713,10.3553,11.1793,20000.0],["2002-08-19",11.0033,11.2713,11.0033,11.1553,18400.0],["2002-08-20",11.1553,11.1793,10.6353,10.6353,22200.0],["2002-08-21",10.6793,10.9993,10.6633,10.9993,16200.0],["2002-08-22",10.8793,11.1353,10.8633,10.9633,7600.0],["2002-08-23",10.9633,11.1953,10.7273,10.7273,15800.0],["2002-08-26",10.7313,11.1713,10.7313,11.1713,9400.0],["2002-08-27",11.1673,11.1673,10.8193,10.8393,40400.0],["2002-08-28",11.1833,11.1833,10.8193,10.8193,9000.0],["2002-08-29",10.8193,11.0673,10.8193,10.9833,23600.0],["2002-08-30",11.1753,11.1753,10.9833,11.1113,2000.0],["2002-09-03",10.9833,11.0473,10.7953,10.7953,25800.0],["2002-09-04",10.9993,11.1353,10.8033,11.1353,2600.0],["2002-09-05",10.5993,10.9913,10.5953,10.7953,25200.0],["2002-09-06",10.7993,10.9553,10.7953,10.7993,7600.0],["2002-09-09",10.8393,10.8793,10.7033,10.7073,21000.0],["2002-09-10",10.6793,10.9153,10.6393,10.9153,51200.0],["2002-09-11",10.9113,11.0593,10.8433,10.8433,1400.0],["2002-09-12",11.0593,11.0633,10.8433,10.8473,12000.0],["2002-09-13",10.8593,10.9793,10.8473,10.9793,12400.0],["2002-09-16",10.8473,11.1273,10.8473,11.1273,7800.0],["2002-09-17",11.1193,11.1433,10.9353,11.0633,22200.0],["2002-09-18",11.0593,11.1273,10.9233,11.1273,12400.0],["2002-09-19",11.1233,11.1233,10.9553,10.9553,4800.0],["2002-09-20",11.1793,11.3392,10.9473,10.9473,47200.0],["2002-09-23",10.9993,11.2313,10.9073,10.9113,11400.0],["2002-09-24",10.9073,11.2913,10.9073,11.2913,24600.0],["2002-09-25",11.2033,11.3992,11.1313,11.3392,10000.0],["2002-09-26",11.3752,11.6752,11.2513,11.6752,9400.0],["2002-09-27",11.7152,11.7152,11.5832,11.5912,7200.0],["2002-09-30",11.5952,11.6592,11.5912,11.6592,27800.0],["2002-10-01",11.6752,11.7592,11.5192,11.7592,17600.0],["2002-10-02",11.7431,11.7431,11.6587,11.7431,7400.0],["2002-10-03",11.6024,11.7431,11.5823,11.5823,9400.0],["2002-10-04",11.5018,11.7431,11.4415,11.5984,3000.0],["2002-10-07",11.4455,11.5018,11.4455,11.4938,3000.0],["2002-10-08",11.4455,11.5823,11.341,11.3571,14000.0],["2002-10-09",11.1158,11.4093,11.1037,11.3973,36200.0],["2002-10-10",11.2243,11.341,11.16,11.3329,9400.0],["2002-10-11",11.2605,11.341,11.2203,11.2203,27200.0],["2002-10-14",11.2203,11.2243,10.8182,11.0796,39000.0],["2002-10-15",11.1761,11.4616,11.1278,11.4616,12400.0],["2002-10-16",11.1238,11.53,11.1238,11.53,14800.0],["2002-10-17",11.4817,11.5622,11.3973,11.4013,22400.0],["2002-10-18",11.5581,11.5622,11.3249,11.5018,26200.0],["2002-10-21",11.5622,11.5823,11.4536,11.5018,45200.0],["2002-10-22",11.4938,11.4938,11.4174,11.4817,16800.0],["2002-10-23",11.4817,11.5622,11.4415,11.5581,9200.0],["2002-10-24",11.4777,11.5018,11.4214,11.4978,8000.0],["2002-10-25",11.4375,11.4817,11.4294,11.4817,6200.0],["2002-10-28",11.5823,11.5984,11.3128,11.4214,21800.0],["2002-10-29",11.4013,11.4817,11.3611,11.4335,12000.0],["2002-10-30",11.5421,11.5501,11.3611,11.5421,115600.0],["2002-10-31",11.4697,11.5622,11.3611,11.538,100000.0],["2002-11-01",11.5421,11.7994,11.3772,11.7954,116600.0],["2002-11-04",11.7994,11.8236,11.538,11.5823,27000.0],["2002-11-05",11.6627,11.8236,11.5984,11.8236,9200.0],["2002-11-06",11.9844,11.9844,11.6788,11.6788,16600.0],["2002-11-07",11.6788,11.8799,11.6788,11.7592,10600.0],["2002-11-08",11.7592,11.8557,11.727,11.727,12800.0],["2002-11-11",11.8115,11.8115,11.7029,11.7029,3800.0],["2002-11-12",11.8397,11.8397,11.7029,11.7914,23400.0],["2002-11-13",11.711,11.8155,11.711,11.8115,33400.0],["2002-11-14",11.8316,11.9643,11.7833,11.9402,35600.0],["2002-11-15",11.8477,11.8477,11.6064,11.6104,24600.0],["2002-11-18",11.5581,11.9724,11.5581,11.8678,16400.0],["2002-11-19",11.9804,11.9844,11.7632,11.7632,4600.0],["2002-11-20",11.8638,11.9201,11.6868,11.7632,5000.0],["2002-11-21",11.9201,12.2056,11.9201,12.1413,20400.0],["2002-11-22",12.2458,12.3182,12.1574,12.1614,6600.0],["2002-11-25",12.2861,12.4992,12.282,12.4831,6000.0],["2002-11-26",12.1212,12.5756,11.7793,12.4831,14200.0],["2002-11-27",12.5716,12.7244,12.2016,12.4228,53800.0],["2002-11-29",12.2981,12.4228,12.1694,12.3062,11800.0],["2002-12-02",12.471,12.5756,12.1533,12.5756,5200.0],["2002-12-03",12.4429,12.5796,12.4429,12.5676,5800.0],["2002-12-04",12.3062,12.5555,12.1574,12.463,17600.0],["2002-12-05",12.3303,12.3303,12.0448,12.089,7200.0],["2002-12-06",11.9965,12.1131,11.7954,11.8517,8800.0],["2002-12-09",11.8115,12.0407,11.8115,11.9161,13000.0],["2002-12-10",11.9724,12.2499,11.8437,12.2499,49800.0],["2002-12-11",12.0448,12.5072,12.0448,12.4147,7800.0],["2002-12-12",12.3222,13.1386,12.081,12.829,69600.0],["2002-12-13",12.7646,12.829,12.1694,12.2861,27600.0],["2002-12-16",12.3464,12.467,12.2458,12.467,14000.0],["2002-12-17",12.6681,12.6721,12.3464,12.467,8800.0],["2002-12-18",12.4188,12.467,12.3424,12.3987,6600.0],["2002-12-19",12.4509,12.467,12.089,12.278,13800.0],["2002-12-20",12.4147,12.4147,11.9523,11.9764,39800.0],["2002-12-23",12.0568,12.463,12.0568,12.2659,7200.0],["2002-12-24",12.1895,12.27,11.9764,12.0166,7400.0],["2002-12-26",12.0608,12.3987,12.0608,12.3705,2800.0],["2002-12-27",12.3343,12.467,12.0568,12.0568,10600.0],["2002-12-30",12.0649,12.1332,11.9643,12.1332,22800.0],["2002-12-31",12.4526,12.5254,12.1817,12.5254,15400.0],["2003-01-02",12.4001,12.4001,12.1575,12.3313,14000.0],["2003-01-03",12.4001,12.4001,12.0807,12.1292,16200.0],["2003-01-06",12.1413,12.2464,11.8098,12.1292,20600.0],["2003-01-07",12.3313,12.3313,12.0564,12.1292,8400.0],["2003-01-08",12.1292,12.21,11.9877,12.1615,12800.0],["2003-01-09",11.9917,12.113,11.8987,11.9149,16400.0],["2003-01-10",12.0564,12.4243,12.0281,12.4243,9800.0],["2003-01-13",12.3192,12.3596,11.927,12.1009,17200.0],["2003-01-14",12.1009,12.4567,11.9756,12.4567,10200.0],["2003-01-15",12.5295,12.5295,12.1737,12.2747,3800.0],["2003-01-16",12.5133,12.5133,12.1898,12.1898,3400.0],["2003-01-17",12.2788,12.2788,11.9068,11.9068,13400.0],["2003-01-21",12.2303,12.2303,11.8502,11.9553,4400.0],["2003-01-22",11.8057,11.9068,11.7411,11.7694,16600.0],["2003-01-23",11.6683,11.8826,11.4419,11.7168,9400.0],["2003-01-24",11.4136,11.4823,11.2599,11.2599,7000.0],["2003-01-27",11.2114,11.2195,10.1117,10.7869,57000.0],["2003-01-28",10.8637,11.3004,10.8637,11.3004,15600.0],["2003-01-29",11.0173,11.4863,11.0173,11.1346,27000.0],["2003-01-30",11.0578,11.0578,10.3583,10.6373,18800.0],["2003-01-31",10.512,11.0861,10.512,10.8152,7600.0],["2003-02-03",10.9082,11.0173,10.9082,10.981,2000.0],["2003-02-04",11.0173,11.5591,10.9567,11.3206,53600.0],["2003-02-05",11.4378,11.6642,11.3125,11.4419,63000.0],["2003-02-06",11.5591,11.5672,11.3287,11.3772,43800.0],["2003-02-07",11.3367,11.3367,10.7869,10.7869,12400.0],["2003-02-10",10.5322,10.5726,10.4917,10.5241,11400.0],["2003-02-11",10.4109,10.5807,10.3098,10.3705,30600.0],["2003-02-12",10.3219,10.52,10.2128,10.3907,14000.0],["2003-02-13",10.233,10.4149,10.047,10.1117,21000.0],["2003-02-14",10.2653,10.4432,10.1885,10.3624,20800.0],["2003-02-18",10.2411,10.6211,10.1602,10.6211,13200.0],["2003-02-19",10.5605,10.6737,10.3907,10.6737,11600.0],["2003-02-20",10.4513,10.6333,10.4109,10.5645,19000.0],["2003-02-21",10.4998,10.4998,10.3988,10.4715,8800.0],["2003-02-24",10.419,10.4715,10.2209,10.4715,13200.0],["2003-02-25",10.3866,10.9971,10.2573,10.7141,16000.0],["2003-02-26",10.6818,10.7222,10.4109,10.4109,7000.0],["2003-02-27",10.6252,10.6292,10.4109,10.4311,17600.0],["2003-02-28",10.4675,10.512,9.5982,10.3098,31800.0],["2003-03-03",10.3583,10.4109,10.2128,10.2168,11200.0],["2003-03-04",10.2977,10.2977,10.1157,10.1319,21200.0],["2003-03-05",10.1157,10.1845,10.1117,10.1643,8000.0],["2003-03-06",10.1845,10.1845,10.0753,10.1077,9800.0],["2003-03-07",10.0874,10.1683,10.0349,10.0349,4400.0],["2003-03-10",10.1521,10.1885,10.0874,10.1117,11800.0],["2003-03-11",10.0551,10.0915,9.9298,10.0915,17000.0],["2003-03-12",9.9904,10.1764,9.3152,9.3152,27600.0],["2003-03-13",9.3112,9.5335,9.3112,9.5012,55200.0],["2003-03-14",9.4567,9.7155,9.4001,9.4567,33400.0],["2003-03-17",9.5093,9.954,9.2869,9.8732,33400.0],["2003-03-18",10.0268,10.1319,9.7357,10.1319,30200.0],["2003-03-19",10.0632,10.4513,10.0389,10.2856,16000.0],["2003-03-20",10.3381,10.6979,10.33,10.613,18200.0],["2003-03-21",10.7424,10.8152,10.5362,10.8152,22800.0],["2003-03-24",10.7303,10.7667,10.4271,10.5039,15600.0],["2003-03-25",10.5726,10.7141,10.4271,10.5969,13400.0],["2003-03-26",10.5281,10.7545,10.3502,10.3502,21200.0],["2003-03-27",10.3502,10.4634,10.3098,10.3543,13200.0],["2003-03-28",10.4311,10.8678,10.3139,10.4594,39400.0],["2003-03-31",10.6535,10.7343,10.2087,10.4109,30800.0],["2003-04-01",10.8152,10.8152,10.2775,10.6494,26000.0],["2003-04-02",10.5762,10.8691,10.4135,10.686,33000.0],["2003-04-03",10.6576,10.7389,10.1694,10.7389,21600.0],["2003-04-04",10.7104,10.8854,10.5803,10.7837,27600.0],["2003-04-07",10.8203,10.8325,10.5355,10.6372,46600.0],["2003-04-08",10.6332,10.7145,10.4054,10.5274,27400.0],["2003-04-09",10.3606,10.7633,10.3606,10.6982,6000.0],["2003-04-10",10.9342,10.9342,10.5315,10.6169,6600.0],["2003-04-11",10.6291,10.6291,10.4379,10.4582,800.0],["2003-04-14",10.743,10.743,10.5437,10.6169,26400.0],["2003-04-15",10.5477,11.2067,10.5477,11.0847,18600.0],["2003-04-16",11.0643,11.1823,10.8854,10.983,27800.0],["2003-04-17",11.1376,11.1864,10.804,10.9789,19200.0],["2003-04-21",10.9789,11.0847,10.503,11.0643,13600.0],["2003-04-22",11.0603,11.0928,10.2304,10.8243,19600.0],["2003-04-23",10.5559,11.1864,10.5559,11.1864,15600.0],["2003-04-24",10.9789,11.1864,10.6942,11.0481,7600.0],["2003-04-25",11.1172,11.1172,10.7186,10.9016,5400.0],["2003-04-28",10.9464,11.2962,10.9464,11.1254,4600.0],["2003-04-29",11.1009,11.223,11.0318,11.2148,6400.0],["2003-04-30",11.1579,11.166,10.9789,10.983,6000.0],["2003-05-01",10.9911,10.9952,10.7593,10.8772,15800.0],["2003-05-02",10.6169,11.1172,10.5843,10.8813,11600.0],["2003-05-05",10.3199,11.3043,10.3199,10.8894,15400.0],["2003-05-06",10.6535,10.9789,10.3728,10.8365,27800.0],["2003-05-07",11.0806,11.0806,10.6657,10.926,21600.0],["2003-05-08",10.9464,10.9789,10.8203,10.8203,7600.0],["2003-05-09",10.8406,11.0643,10.743,10.983,7000.0],["2003-05-12",10.9952,11.2962,10.9952,11.1904,26400.0],["2003-05-13",11.1864,11.2026,10.8772,11.1945,25800.0],["2003-05-14",11.3043,11.3043,10.922,10.9626,1600.0],["2003-05-15",11.2433,11.2596,10.9138,10.9871,5400.0],["2003-05-16",11.3043,11.3043,9.962,10.0067,42400.0],["2003-05-19",10.0799,10.263,9.844,9.9823,17200.0],["2003-05-20",9.9254,9.9254,9.3966,9.9254,42200.0],["2003-05-21",9.7098,10.1206,9.6813,10.1206,12600.0],["2003-05-22",10.1247,10.1979,9.9254,10.023,24400.0],["2003-05-23",10.1572,10.1613,9.9254,9.9335,20600.0],["2003-05-27",10.1572,10.206,9.9376,10.1532,6600.0],["2003-05-28",10.1532,10.1613,9.9864,9.9864,4200.0],["2003-05-29",10.0677,10.5843,10.0677,10.4135,21600.0],["2003-05-30",10.4257,10.4745,10.0718,10.2101,70400.0],["2003-06-02",10.3606,10.4704,10.1166,10.4135,25000.0],["2003-06-03",10.381,10.5762,10.381,10.5762,3600.0],["2003-06-04",10.7755,10.7755,10.3769,10.5681,18600.0],["2003-06-05",10.5071,11.1416,10.2182,10.6982,41000.0],["2003-06-06",10.8406,10.8528,10.5803,10.7064,5800.0],["2003-06-09",10.6576,10.8284,10.5762,10.5762,17600.0],["2003-06-10",10.5925,10.9748,10.5681,10.9626,17000.0],["2003-06-11",10.9342,11.1823,10.8935,11.1782,18800.0],["2003-06-12",11.0847,11.1864,10.8854,11.1457,21400.0],["2003-06-13",11.1457,11.2799,11.0765,11.2108,28600.0],["2003-06-16",10.8365,11.223,10.804,11.0684,13600.0],["2003-06-17",10.9871,11.3898,10.983,11.2637,33000.0],["2003-06-18",10.8162,11.5931,10.8162,11.585,16200.0],["2003-06-19",11.3043,11.5728,11.2799,11.5281,11800.0],["2003-06-20",11.2921,11.5932,11.2474,11.5118,19000.0],["2003-06-23",11.463,11.4874,11.1213,11.1457,15800.0],["2003-06-24",11.1457,11.5687,10.9911,11.5687,42600.0],["2003-06-25",11.0562,11.5931,10.7471,11.5647,20000.0],["2003-06-26",11.044,11.1823,10.7593,10.7593,25200.0],["2003-06-27",10.9993,11.2637,10.7837,10.8732,18800.0],["2003-06-30",11.0318,11.2067,10.5843,11.1498,35200.0],["2003-07-01",11.2521,11.6571,10.7447,11.6571,25800.0],["2003-07-02",11.0679,12.2218,11.0679,12.2218,29200.0],["2003-07-03",11.1129,12.0704,11.1129,11.6285,10400.0],["2003-07-07",11.8208,12.0622,10.9329,11.7226,25200.0],["2003-07-08",11.8658,12.0663,11.8658,12.0663,17400.0],["2003-07-09",11.9722,12.0499,11.7635,11.9804,26200.0],["2003-07-10",12.0254,12.0254,11.4853,11.5671,7800.0],["2003-07-11",11.4648,11.9476,11.4648,11.8863,7000.0],["2003-07-14",11.9558,12.0581,11.7553,11.9067,10200.0],["2003-07-15",11.8576,11.9395,11.5794,11.7021,10200.0],["2003-07-16",11.7021,11.8413,11.4689,11.8331,25800.0],["2003-07-17",11.5303,11.6612,11.5303,11.5753,27000.0],["2003-07-18",11.5548,11.5712,11.4198,11.5712,16600.0],["2003-07-21",11.4607,11.5344,11.0679,11.2725,7000.0],["2003-07-22",11.2725,11.3584,11.0761,11.1088,7800.0],["2003-07-23",11.1907,11.1907,11.0557,11.0557,4200.0],["2003-07-24",11.2193,11.3462,10.9697,10.9697,15800.0],["2003-07-25",11.0557,11.0557,10.847,10.9165,14200.0],["2003-07-28",10.9493,10.9493,10.7611,10.7651,17600.0],["2003-07-29",10.8347,10.9329,10.7651,10.8306,4000.0],["2003-07-30",10.9411,11.3584,10.712,10.712,26200.0],["2003-07-31",10.7488,11.3134,10.7488,11.1457,22600.0],["2003-08-01",11.0802,11.1743,11.0434,11.0475,15400.0],["2003-08-04",11.0638,11.4116,10.671,10.6874,17400.0],["2003-08-05",10.8838,11.3953,10.7406,11.0679,18200.0],["2003-08-06",10.9902,10.9902,10.6792,10.6792,11200.0],["2003-08-07",10.6588,10.7365,10.5892,10.7365,11600.0],["2003-08-08",10.6751,10.6751,10.5401,10.5401,5200.0],["2003-08-11",10.5442,10.7856,10.5401,10.5483,11800.0],["2003-08-12",10.7324,10.9861,10.7324,10.9861,27800.0],["2003-08-13",10.9697,11.0557,10.9288,10.9656,14000.0],["2003-08-14",10.7651,11.0802,10.7447,11.0802,9800.0],["2003-08-15",11.0475,11.2521,11.0475,11.0475,10200.0],["2003-08-18",11.4157,11.7226,11.072,11.4976,6200.0],["2003-08-19",11.4976,11.7799,11.3953,11.5917,10600.0],["2003-08-20",11.7185,11.7185,11.0475,11.4648,16600.0],["2003-08-21",11.7144,11.7144,11.5262,11.5262,30200.0],["2003-08-22",11.5998,11.6203,11.0516,11.0884,15400.0],["2003-08-25",11.1907,11.1907,11.0884,11.1129,34800.0],["2003-08-26",11.0884,11.2889,11.0557,11.2889,17600.0],["2003-08-27",11.1866,11.7226,11.1866,11.6449,8600.0],["2003-08-28",11.7922,11.7922,11.3093,11.5794,19800.0],["2003-08-29",11.6571,11.6776,11.4075,11.5998,6000.0],["2003-09-02",11.5753,11.7962,11.4566,11.7185,22000.0],["2003-09-03",11.8208,11.8617,11.5835,11.6899,42400.0],["2003-09-04",11.8904,11.8904,11.6817,11.7881,10800.0],["2003-09-05",11.6612,11.7431,11.5098,11.5344,8600.0],["2003-09-08",11.3584,11.7144,11.3584,11.7144,23600.0],["2003-09-09",11.7021,11.7021,11.3748,11.3748,2000.0],["2003-09-10",11.5589,11.698,11.3994,11.4157,15000.0],["2003-09-11",11.5794,11.8863,11.1457,11.3134,8800.0],["2003-09-12",11.0557,11.6121,11.0557,11.6121,10200.0],["2003-09-15",11.6203,11.7635,11.3584,11.694,6400.0],["2003-09-16",11.4812,11.8617,11.4566,11.473,6400.0],["2003-09-17",11.5917,11.829,11.5753,11.7553,7600.0],["2003-09-18",11.4853,11.7594,11.473,11.6571,4200.0],["2003-09-19",11.5753,11.6735,11.0475,11.0475,39400.0],["2003-09-22",11.2152,11.2152,11.0475,11.0884,24600.0],["2003-09-23",11.0475,11.248,11.0475,11.2439,23000.0],["2003-09-24",11.1539,11.2398,11.0434,11.0475,7600.0],["2003-09-25",11.1416,11.2521,11.0475,11.0475,11000.0],["2003-09-26",11.0516,11.0638,11.0475,11.0475,17600.0],["2003-09-29",11.1088,11.1784,11.0557,11.0557,6800.0],["2003-09-30",11.0557,11.248,10.9861,11.0475,14600.0],["2003-10-01",11.2121,11.3068,11.1216,11.3068,12400.0],["2003-10-02",11.2409,11.3274,11.1792,11.3274,3200.0],["2003-10-03",11.3274,11.4797,11.3274,11.4797,16000.0],["2003-10-06",11.455,11.7925,11.455,11.7925,7200.0],["2003-10-07",11.9283,11.9983,11.4303,11.9859,20600.0],["2003-10-08",12.2452,12.3152,11.3191,11.9695,15600.0],["2003-10-09",12.0806,12.3276,11.7966,12.1218,8800.0],["2003-10-10",11.9736,12.0806,11.9653,11.9695,2600.0],["2003-10-13",11.8871,12.3399,11.8871,12.3276,8800.0],["2003-10-14",12.2741,12.3481,12.1341,12.3317,7800.0],["2003-10-15",12.3852,12.451,12.0518,12.2411,6000.0],["2003-10-16",12.1917,12.2452,11.9818,12.0065,16200.0],["2003-10-17",12.1876,12.2288,11.9365,11.9365,8000.0],["2003-10-20",11.9571,11.9571,11.6978,11.7595,4000.0],["2003-10-21",11.6937,11.7225,11.529,11.7102,10600.0],["2003-10-22",11.5537,11.6978,11.422,11.422,19000.0],["2003-10-23",11.4632,11.6402,11.4467,11.5455,6000.0],["2003-10-24",11.5743,11.5743,11.4262,11.4961,12000.0],["2003-10-27",11.4261,11.7143,11.4261,11.5496,10400.0],["2003-10-28",11.5332,12.2452,11.5332,12.2452,17000.0],["2003-10-29",12.1958,12.4716,11.6978,12.451,23000.0],["2003-10-30",12.1712,12.6568,12.1712,12.6363,30400.0],["2003-10-31",12.4716,12.7104,12.3481,12.3481,12000.0],["2003-11-03",12.628,13.159,12.3934,12.8462,36200.0],["2003-11-04",13.0643,13.1508,12.4346,12.945,47800.0],["2003-11-05",12.9491,13.0643,12.7104,13.0479,9400.0],["2003-11-06",13.1672,13.1672,12.2658,13.0314,9800.0],["2003-11-07",13.089,13.1467,12.6774,12.8091,15400.0],["2003-11-10",12.8215,13.052,12.661,12.661,20400.0],["2003-11-11",12.4634,12.7762,12.4552,12.7597,11200.0],["2003-11-12",12.8585,12.9861,12.7268,12.9614,17800.0],["2003-11-13",12.8956,13.1508,12.8956,13.0355,17400.0],["2003-11-14",13.1549,13.159,12.8585,13.0643,14000.0],["2003-11-17",12.7803,13.3031,12.5581,12.8503,5600.0],["2003-11-18",12.8009,12.9614,12.5334,12.5334,5400.0],["2003-11-19",12.5581,13.1096,12.3605,13.1096,10600.0],["2003-11-20",13.0479,13.1178,12.5663,12.9655,25600.0],["2003-11-21",12.7721,12.9861,12.7721,12.9079,19600.0],["2003-11-24",13.3031,13.3689,12.8832,13.2125,28400.0],["2003-11-25",13.0643,13.6859,13.0643,13.4183,28800.0],["2003-11-26",13.583,13.7888,13.4718,13.7846,20600.0],["2003-11-28",13.8176,13.9987,13.8176,13.9987,11600.0],["2003-12-01",14.1962,14.2621,13.9822,14.2621,23400.0],["2003-12-02",14.2539,14.2621,14.0892,14.1757,7000.0],["2003-12-03",13.8258,13.9946,13.5418,13.5418,15200.0],["2003-12-04",13.5994,13.6982,13.5418,13.5418,8400.0],["2003-12-05",13.5418,13.8299,13.5418,13.7064,13400.0],["2003-12-08",13.5418,13.9328,13.5418,13.6447,13400.0],["2003-12-09",13.5871,13.867,13.5418,13.5953,13200.0],["2003-12-10",13.5665,13.7353,13.3854,13.6817,5800.0],["2003-12-11",13.7846,13.9822,13.1796,13.7846,21800.0],["2003-12-12",13.4842,13.7558,13.4842,13.5912,9800.0],["2003-12-15",13.7764,13.9946,13.5212,13.5212,13600.0],["2003-12-16",13.4101,13.6859,13.0767,13.3772,6200.0],["2003-12-17",12.8668,13.583,12.7968,13.583,5200.0],["2003-12-18",13.4636,13.6241,13.266,13.406,10400.0],["2003-12-19",13.7641,13.8423,13.2619,13.4759,14000.0],["2003-12-22",13.5006,13.5006,13.0479,13.1714,14000.0],["2003-12-23",12.9738,13.7599,12.9738,13.7599,34000.0],["2003-12-24",13.8711,13.9246,13.727,13.727,9800.0],["2003-12-26",13.7764,13.797,13.3813,13.6941,11400.0],["2003-12-29",13.7846,13.9946,13.3813,13.9946,12000.0],["2003-12-30",14.0151,14.3033,13.9946,14.2991,26800.0],["2003-12-31",14.1005,14.2288,13.6827,13.6827,14800.0],["2004-01-02",13.3393,13.9185,13.2193,13.7985,48800.0],["2004-01-05",13.8357,13.8357,13.6041,13.8151,10000.0],["2004-01-06",13.6992,13.8523,13.5006,13.5172,22200.0],["2004-01-07",13.8192,13.8192,13.2648,13.6206,12000.0],["2004-01-08",13.6041,13.6041,13.0331,13.5834,18200.0],["2004-01-09",13.2855,13.331,13.0331,13.0331,3200.0],["2004-01-12",13.1944,13.24,12.8469,13.0496,14200.0],["2004-01-13",12.8386,13.3972,12.8386,13.3972,14200.0],["2004-01-14",13.4427,13.6454,13.2482,13.6454,13600.0],["2004-01-15",12.7269,13.4013,12.6607,13.4013,22400.0],["2004-01-16",13.4261,13.4386,13.0372,13.0372,31800.0],["2004-01-20",13.2358,13.2358,13.0041,13.0041,14400.0],["2004-01-21",12.9379,13.0414,12.7766,12.7766,4600.0],["2004-01-22",13.0289,13.0289,12.9172,12.971,6800.0],["2004-01-23",12.9421,13.0331,12.9007,13.0331,21200.0],["2004-01-26",13.0331,13.0993,12.8428,13.0993,9000.0],["2004-01-27",13.2275,13.2317,12.8345,13.0455,6800.0],["2004-01-28",12.8345,12.8345,12.4249,12.4249,6000.0],["2004-01-29",12.4331,12.5366,12.4125,12.4125,9000.0],["2004-01-30",12.5531,12.5738,12.4125,12.4125,4200.0],["2004-02-02",12.4166,12.5697,12.3049,12.3504,8200.0],["2004-02-03",12.5738,12.5738,12.2097,12.2883,8000.0],["2004-02-04",12.2428,12.4662,11.7918,11.9284,23200.0],["2004-02-05",12.1228,12.1766,11.9408,11.9987,5200.0],["2004-02-06",12.2056,12.4125,12.0111,12.4125,5400.0],["2004-02-09",12.2097,12.4083,12.2097,12.3504,9800.0],["2004-02-10",12.1352,12.6814,12.1352,12.6814,20800.0],["2004-02-11",12.7145,12.7145,12.549,12.7145,2800.0],["2004-02-12",12.7228,12.8841,12.6442,12.6442,3000.0],["2004-02-13",12.9214,13.0289,12.5366,12.5366,21600.0],["2004-02-17",12.9255,13.0289,12.6814,13.0165,9200.0],["2004-02-18",12.909,13.0331,12.8676,12.8676,9800.0],["2004-02-19",13.1158,13.2234,12.8055,12.8055,15400.0],["2004-02-20",13.24,13.3144,12.7104,13.1034,9600.0],["2004-02-23",12.8634,13.2317,12.8634,13.0993,27800.0],["2004-02-24",13.0827,13.3765,13.0827,13.3641,7400.0],["2004-02-25",13.2275,13.5585,13.1613,13.5585,18600.0],["2004-02-26",13.5916,14.1502,13.571,14.1295,17200.0],["2004-02-27",13.7944,14.2578,13.6578,14.1047,19200.0],["2004-03-01",14.2288,14.2702,13.6785,14.2702,17000.0],["2004-03-02",13.9433,13.9433,13.0331,13.2317,32200.0],["2004-03-03",12.8552,13.1241,12.8262,12.9048,18400.0],["2004-03-04",13.1158,13.4137,12.8262,13.4137,14400.0],["2004-03-05",13.3848,13.7034,13.3682,13.3889,12400.0],["2004-03-08",13.6496,13.7985,13.5089,13.5089,6800.0],["2004-03-09",13.7944,13.7944,13.4427,13.4427,2800.0],["2004-03-10",13.2358,13.3227,12.6648,12.6648,11200.0],["2004-03-11",12.9172,12.9172,12.4787,12.5159,14400.0],["2004-03-12",12.9214,13.1324,12.6028,13.1324,13800.0],["2004-03-15",12.9917,13.1034,12.64,12.8965,17800.0],["2004-03-16",12.6317,12.6317,12.0484,12.0484,17400.0],["2004-03-17",12.3049,12.7393,12.2387,12.7393,8600.0],["2004-03-18",12.6897,12.6897,12.4207,12.4249,10200.0],["2004-03-19",12.3504,12.3504,12.0442,12.1808,19200.0],["2004-03-22",12.0608,12.2345,11.9077,12.1559,17000.0],["2004-03-23",12.2428,12.2428,11.8373,11.8373,17400.0],["2004-03-24",11.8829,12.069,11.8167,11.858,8600.0],["2004-03-25",11.8539,12.4042,11.7918,12.3049,18800.0],["2004-03-26",12.3587,12.4497,12.0111,12.3876,11400.0],["2004-03-29",12.338,12.8055,12.2221,12.7228,15800.0],["2004-03-30",12.7931,13.0331,12.7683,13.0331,27000.0],["2004-03-31",13.0869,13.4923,12.9296,13.4468,46800.0],["2004-04-01",13.4343,13.9294,13.4343,13.8379,29400.0],["2004-04-02",13.9253,14.254,13.8171,14.0002,23200.0],["2004-04-05",13.9835,14.3538,13.9835,14.3455,44800.0],["2004-04-06",14.0959,14.3497,14.0959,14.1749,14400.0],["2004-04-07",14.2997,14.3954,14.1333,14.3954,9800.0],["2004-04-08",14.4079,14.5327,14.3954,14.4329,13800.0],["2004-04-12",14.254,14.4329,14.0917,14.4162,16600.0],["2004-04-13",14.3497,14.3497,13.9378,14.0376,11400.0],["2004-04-14",13.9919,14.1167,13.788,13.8878,16200.0],["2004-04-15",13.8712,13.8712,13.5342,13.7505,14000.0],["2004-04-16",13.8088,13.9586,13.6257,13.9378,11400.0],["2004-04-19",13.9336,14.0168,13.9128,13.9502,8600.0],["2004-04-20",14.0376,14.1333,13.7297,13.8379,5400.0],["2004-04-21",13.7089,14.0584,13.6257,14.0043,17200.0],["2004-04-22",13.917,14.4953,13.8962,14.4786,41400.0],["2004-04-23",14.1583,14.6367,14.1583,14.6367,5200.0],["2004-04-26",14.591,14.9155,14.591,14.9155,25200.0],["2004-04-27",14.9363,15.0819,14.9363,14.9987,24800.0],["2004-04-28",14.8989,15.0778,14.5577,14.6617,26000.0],["2004-04-29",14.7616,15.032,14.437,14.437,25200.0],["2004-04-30",14.3621,14.6076,14.2873,14.4994,16600.0],["2004-05-03",14.6035,14.6243,14.4037,14.4994,22800.0],["2004-05-04",14.5161,14.5618,14.358,14.4994,13800.0],["2004-05-05",14.5327,14.5327,14.3455,14.3455,4800.0],["2004-05-06",14.254,14.3081,13.8629,14.0459,16800.0],["2004-05-07",13.9752,14.1791,13.5924,13.5924,26000.0],["2004-05-10",13.3927,14.0875,13.3927,13.7921,30600.0],["2004-05-11",13.763,14.1042,13.5883,14.1042,20000.0],["2004-05-12",13.9003,14.1458,13.7713,14.1458,14000.0],["2004-05-13",14.2165,14.2165,13.8379,13.8379,6200.0],["2004-05-14",13.8005,13.8962,13.7505,13.7921,9000.0],["2004-05-17",13.8338,14.4495,13.7297,14.0543,30400.0],["2004-05-18",13.9378,14.3538,13.9378,14.254,21800.0],["2004-05-19",14.4287,14.6243,14.2748,14.3954,19600.0],["2004-05-20",14.3996,14.5618,14.3996,14.5452,29400.0],["2004-05-21",14.5494,14.6617,14.3538,14.4578,17200.0],["2004-05-24",14.4745,14.5619,14.4495,14.5619,8200.0],["2004-05-25",14.4329,14.9737,14.4038,14.9737,36400.0],["2004-05-26",14.7782,14.9072,14.67,14.9072,18200.0],["2004-05-27",14.9696,15.007,14.799,15.007,14200.0],["2004-05-28",14.9779,15.0611,14.6118,14.6243,13800.0],["2004-06-01",14.6035,14.8032,14.4828,14.6659,20800.0],["2004-06-02",14.8198,14.8198,14.2706,14.3538,25600.0],["2004-06-03",14.2623,14.3372,13.8878,14.1458,30800.0],["2004-06-04",13.9794,14.5161,13.9794,14.2581,18200.0],["2004-06-07",14.358,14.8656,14.2165,14.695,13200.0],["2004-06-08",14.7657,15.3648,14.6908,15.3107,20400.0],["2004-06-09",15.3149,15.3523,14.9779,14.9779,21200.0],["2004-06-10",15.1485,15.2691,15.0403,15.2691,45600.0],["2004-06-14",15.2608,15.3524,14.9072,15.1069,74800.0],["2004-06-15",14.9155,15.394,14.9155,15.2234,41600.0],["2004-06-16",15.2234,15.3191,15.2067,15.2899,25600.0],["2004-06-17",15.4231,15.4938,15.2317,15.369,42600.0],["2004-06-18",15.3856,15.5021,14.9155,15.2109,65600.0],["2004-06-21",15.2442,15.2816,15.1984,15.2275,14200.0],["2004-06-22",15.1859,15.2816,14.8364,15.2275,53400.0],["2004-06-23",15.2899,15.344,14.9155,15.2026,30400.0],["2004-06-24",15.2317,15.3066,14.928,14.928,29400.0],["2004-06-25",15.1318,15.4023,15.1318,15.394,58200.0],["2004-06-28",15.3066,15.4356,15.3066,15.4356,34000.0],["2004-06-29",15.1235,15.7684,15.1235,15.7601,43200.0],["2004-06-30",15.7892,15.9348,15.6394,15.8724,48600.0],["2004-07-01",15.8766,15.9853,15.8766,15.885,53200.0],["2004-07-02",15.9686,15.9686,15.9017,15.9268,13000.0],["2004-07-06",15.8891,15.9686,15.4628,15.4669,14000.0],["2004-07-07",15.4084,15.9727,15.4084,15.8348,97400.0],["2004-07-08",15.8682,15.9059,15.5338,15.5338,9800.0],["2004-07-09",15.8055,15.8055,15.4586,15.4586,12200.0],["2004-07-12",15.3875,15.839,15.3875,15.8306,23200.0],["2004-07-13",15.5505,15.8891,15.5505,15.8097,16800.0],["2004-07-14",15.8222,15.9184,15.5882,15.8139,54000.0],["2004-07-15",15.8013,15.839,15.4795,15.4795,22800.0],["2004-07-16",15.4753,15.7595,15.4753,15.4795,16000.0],["2004-07-19",15.6341,15.747,15.446,15.5505,21800.0],["2004-07-20",15.6383,15.8724,15.4795,15.8557,24800.0],["2004-07-21",15.9184,16.1609,15.4753,15.4753,118400.0],["2004-07-22",15.6007,15.9727,15.3081,15.3081,46400.0],["2004-07-23",15.4962,15.655,15.2621,15.4795,32200.0],["2004-07-26",15.2621,15.5087,15.2621,15.5087,37000.0],["2004-07-27",15.375,15.5296,15.375,15.4586,20000.0],["2004-07-28",15.375,15.4837,15.2746,15.4669,27000.0],["2004-07-29",15.3833,15.6007,15.3457,15.4293,12400.0],["2004-07-30",15.4878,15.5171,15.3959,15.5171,12000.0],["2004-08-02",15.3791,15.4042,14.8817,15.1283,40600.0],["2004-08-03",15.0698,15.1283,14.9444,15.074,24600.0],["2004-08-04",15.0029,15.4586,14.8524,15.4335,12400.0],["2004-08-05",14.9611,15.5296,14.9611,15.2245,39800.0],["2004-08-06",15.2245,15.4293,14.8441,15.0489,22400.0],["2004-08-09",14.8859,15.0949,14.8483,14.9862,19000.0],["2004-08-10",15.0029,15.5087,14.982,15.5087,16000.0],["2004-08-11",15.2412,16.0647,15.2412,16.0313,40400.0],["2004-08-12",15.8975,15.8975,15.4168,15.4168,5600.0],["2004-08-13",15.3666,15.6676,15.2914,15.6676,16200.0],["2004-08-16",15.6467,15.8891,15.4251,15.8891,26400.0],["2004-08-17",15.91,15.9351,15.7177,15.8515,25000.0],["2004-08-18",15.9268,15.9268,15.7721,15.8014,15600.0],["2004-08-19",15.7972,15.9226,15.7972,15.8473,18800.0],["2004-08-20",15.9268,16.0104,15.8348,16.0104,6000.0],["2004-08-23",15.839,16.1441,15.8306,15.839,21200.0],["2004-08-24",16.1065,16.1065,15.4251,15.6885,23000.0],["2004-08-25",15.7554,16.2612,15.4628,15.6759,31800.0],["2004-08-26",16.0522,16.0522,15.6049,15.8264,38000.0],["2004-08-27",15.7512,16.0856,15.5464,16.0856,6000.0],["2004-08-30",15.7679,16.094,15.7052,15.7052,18400.0],["2004-08-31",15.6676,15.8766,15.4795,15.5129,19800.0],["2004-09-01",15.8766,16.2654,15.2914,15.6258,37600.0],["2004-09-02",15.2872,16.7001,15.1743,16.7001,41400.0],["2004-09-03",15.8933,16.7001,15.8933,16.5413,25000.0],["2004-09-07",16.7126,16.8255,16.3072,16.8255,22400.0],["2004-09-08",16.8297,16.8297,16.3949,16.604,36000.0],["2004-09-09",16.7628,16.7628,16.4786,16.675,22400.0],["2004-09-10",16.7335,16.8422,16.5705,16.8422,34400.0],["2004-09-13",16.8422,16.884,16.767,16.8046,43000.0],["2004-09-14",16.8046,16.8046,16.5329,16.5413,23800.0],["2004-09-15",16.4827,16.6876,16.374,16.4786,13200.0],["2004-09-16",16.5789,16.6165,16.466,16.6165,23400.0],["2004-09-17",16.675,16.7001,16.3866,16.5747,33200.0],["2004-09-20",16.6667,16.9217,16.6667,16.7586,30800.0],["2004-09-21",16.9217,17.4316,16.6374,17.4024,74800.0],["2004-09-22",17.348,17.348,16.9342,16.9342,24800.0],["2004-09-23",17.0094,17.2394,16.9384,17.2394,7000.0],["2004-09-24",16.9426,17.3062,16.9426,17.1725,2600.0],["2004-09-27",16.9384,17.2185,16.8673,16.9384,17600.0],["2004-09-28",17.2226,17.2352,17.0554,17.139,5600.0],["2004-09-29",17.2017,17.2853,17.0889,17.2644,17200.0],["2004-09-30",17.4484,17.4484,17.1265,17.1265,14600.0],["2004-10-01",17.0089,17.7269,17.0089,17.6345,21600.0],["2004-10-04",17.7395,18.4743,17.6345,18.3735,32800.0],["2004-10-05",18.3903,18.4491,18.0082,18.2098,31400.0],["2004-10-06",17.9578,18.4743,17.9578,18.4743,15200.0],["2004-10-07",18.3861,18.3861,17.9284,17.9284,13600.0],["2004-10-08",18.004,18.004,17.6387,17.6807,13200.0],["2004-10-11",17.5758,18.0964,17.4582,18.0964,31800.0],["2004-10-12",17.7017,17.7017,17.6555,17.6597,22200.0],["2004-10-13",17.6387,17.6975,17.4582,17.496,19600.0],["2004-10-14",17.475,17.6975,17.475,17.5296,29800.0],["2004-10-15",17.4288,17.6975,17.4288,17.6345,12200.0],["2004-10-18",17.4288,17.9075,17.4288,17.475,11000.0],["2004-10-19",17.5338,17.8655,17.4078,17.4078,7800.0],["2004-10-20",17.5841,17.6387,17.433,17.5296,8800.0],["2004-10-21",17.5842,17.8361,17.5758,17.6387,6600.0],["2004-10-22",17.8403,18.1174,17.8403,18.025,11200.0],["2004-10-25",17.8277,18.2601,17.8151,17.8151,21400.0],["2004-10-26",17.6303,18.0544,17.5296,17.6639,12600.0],["2004-10-27",17.5674,18.3273,17.4288,18.3273,12800.0],["2004-10-28",17.9998,18.4281,17.9998,18.4281,9000.0],["2004-10-29",18.1552,18.3357,18.1426,18.1804,12000.0],["2004-11-01",17.9788,18.5583,17.9746,18.5583,26000.0],["2004-11-02",18.2937,19.3308,18.2937,18.9025,63200.0],["2004-11-03",18.9571,19.7087,18.9571,19.7087,31400.0],["2004-11-04",19.5197,20.7877,19.482,20.7206,91800.0],["2004-11-05",20.4057,20.6912,20.3931,20.54,42000.0],["2004-11-08",20.4729,20.6114,20.4729,20.5064,22800.0],["2004-11-09",20.6114,20.6114,20.519,20.5736,11000.0],["2004-11-10",20.3049,20.5736,20.2293,20.5526,17600.0],["2004-11-11",20.1286,20.5736,20.1286,20.5694,26600.0],["2004-11-12",20.4057,20.5736,20.4057,20.5316,33600.0],["2004-11-15",20.2377,20.5316,20.2377,20.4855,27000.0],["2004-11-16",19.8221,20.4771,19.8221,20.3679,25400.0],["2004-11-17",20.1328,20.5736,20.1328,20.3931,50200.0],["2004-11-18",20.4645,20.5484,20.2797,20.5484,19600.0],["2004-11-19",20.1454,20.5106,20.1454,20.4645,51000.0],["2004-11-22",20.158,20.4687,20.158,20.4687,31000.0],["2004-11-23",20.4729,20.5736,20.3805,20.5022,68000.0],["2004-11-24",20.5022,20.5736,20.4015,20.4015,32600.0],["2004-11-26",20.1663,20.4099,20.1663,20.3805,1800.0],["2004-11-29",20.7416,20.7416,20.4435,20.5442,34600.0],["2004-11-30",20.2671,20.6114,20.2587,20.3973,22600.0],["2004-12-01",20.4896,20.5736,20.4099,20.5568,51800.0],["2004-12-02",20.5106,20.5736,20.4099,20.5736,10800.0],["2004-12-03",20.4309,20.4729,20.2335,20.2335,8800.0],["2004-12-06",20.2335,20.5736,20.1873,20.4687,18400.0],["2004-12-07",20.5652,20.7164,20.3973,20.7122,38000.0],["2004-12-08",20.7794,20.792,20.6828,20.6828,20000.0],["2004-12-09",20.6744,20.7836,20.6744,20.7836,8400.0],["2004-12-10",20.9599,20.9599,20.5022,20.9557,22000.0],["2004-12-13",20.8927,21.0523,20.792,20.8255,29000.0],["2004-12-14",21.0271,21.4889,20.9137,21.3756,20600.0],["2004-12-15",21.1446,21.5015,21.0229,21.237,40000.0],["2004-12-16",21.2496,21.5561,20.7374,21.0061,41200.0],["2004-12-17",20.6912,21.2412,20.6912,21.1153,215200.0],["2004-12-20",21.0775,21.5435,21.0775,21.2874,30000.0],["2004-12-21",21.6233,21.6233,21.1195,21.5183,42600.0],["2004-12-22",21.5603,21.6779,20.4519,21.4386,126000.0],["2004-12-23",21.6569,21.6569,21.384,21.4134,30200.0],["2004-12-27",21.4134,21.4134,21.0775,21.1195,34800.0],["2004-12-28",20.8927,21.1153,20.8927,21.0187,28800.0],["2004-12-29",21.363,21.363,20.3301,20.9977,23200.0],["2004-12-30",20.7332,21.2916,20.7332,21.1237,68000.0],["2004-12-31",21.0731,21.3217,21.0731,21.1489,15200.0],["2005-01-03",20.9972,20.9972,20.3947,20.5674,63400.0],["2005-01-04",20.816,20.816,20.5084,20.7275,35600.0],["2005-01-05",20.2261,20.7023,20.2261,20.3315,40600.0],["2005-01-06",20.2725,20.7318,20.2725,20.5632,17000.0],["2005-01-07",20.5337,20.5674,20.2935,20.4242,63200.0],["2005-01-10",20.3736,20.3736,20.007,20.0913,71200.0],["2005-01-11",20.0028,20.2219,19.8722,20.1629,39200.0],["2005-01-12",20.2598,20.302,19.8342,20.2683,32200.0],["2005-01-13",20.3862,20.3862,19.8005,20.1418,46800.0],["2005-01-14",19.9143,20.6896,19.9143,20.6349,76800.0],["2005-01-18",20.4579,20.8076,20.302,20.7149,25200.0],["2005-01-19",20.7318,21.0689,20.7318,20.9551,49800.0],["2005-01-20",20.5843,20.8582,20.5843,20.8582,17600.0],["2005-01-21",20.6643,20.7149,20.4537,20.5211,52600.0],["2005-01-24",20.7528,20.7528,20.243,20.4452,9600.0],["2005-01-25",20.4537,20.6391,20.1123,20.1123,14400.0],["2005-01-26",20.2261,20.9677,20.1292,20.9677,10000.0],["2005-01-27",20.9846,21.0731,20.7318,21.0731,10000.0],["2005-01-28",20.913,21.0099,20.6306,20.854,12000.0],["2005-01-31",20.8287,21.0267,20.6517,21.0267,5200.0],["2005-02-01",21.1321,22.0507,20.8708,22.0507,48600.0],["2005-02-02",22.1181,22.2487,21.8063,21.9201,20200.0],["2005-02-03",22.3288,22.4594,21.6335,22.4594,24200.0],["2005-02-04",22.4847,22.746,22.2824,22.746,13800.0],["2005-02-07",22.7544,22.8597,22.2277,22.3709,31400.0],["2005-02-08",22.135,22.1982,21.7262,22.1982,13600.0],["2005-02-09",22.2192,22.4426,21.0731,21.1532,19400.0],["2005-02-10",21.0689,21.2206,20.8329,20.9635,11400.0],["2005-02-11",21.3048,21.663,20.8287,21.5366,11200.0],["2005-02-14",21.2037,21.2037,20.8835,21.1363,31600.0],["2005-02-15",20.875,21.4481,20.875,21.3512,45200.0],["2005-02-16",21.3723,21.4818,20.9088,21.1321,15200.0],["2005-02-17",21.3807,21.4018,20.0449,20.2598,20800.0],["2005-02-18",20.2135,20.4073,20.0323,20.0449,16800.0],["2005-02-22",20.0533,20.3947,19.3791,19.5393,53200.0],["2005-02-23",19.4129,20.0154,19.3075,19.6699,91000.0],["2005-02-24",19.8679,19.9607,19.3075,19.6362,23000.0],["2005-02-25",19.9859,20.1166,19.5941,19.9606,18600.0],["2005-02-28",20.1966,20.1966,19.5308,19.6109,8800.0],["2005-03-01",19.5688,19.653,19.3581,19.4634,49800.0],["2005-03-02",19.7626,19.7626,19.2232,19.5351,22400.0],["2005-03-03",19.6825,19.7837,19.2401,19.3539,24600.0],["2005-03-04",19.4129,19.771,19.4129,19.6488,7400.0],["2005-03-07",19.4044,19.9143,19.3792,19.9143,13400.0],["2005-03-08",19.809,19.8174,19.4044,19.4044,21400.0],["2005-03-09",19.0842,19.4213,19.0842,19.4213,12200.0],["2005-03-10",19.2654,19.4086,19.2232,19.4086,32400.0],["2005-03-11",19.2527,19.4339,19.1558,19.2401,26600.0],["2005-03-14",19.1642,19.7205,18.8819,19.0041,44200.0],["2005-03-15",18.8904,19.1727,18.6544,18.8861,24800.0],["2005-03-16",19.042,19.042,18.608,18.7724,9600.0],["2005-03-17",18.962,19.0463,18.7049,19.0463,14200.0],["2005-03-18",19.0505,19.0505,18.4563,18.528,248600.0],["2005-03-21",18.8145,18.844,18.7092,18.8356,25600.0],["2005-03-22",18.6544,18.8524,18.6544,18.844,23400.0],["2005-03-23",18.7513,18.9241,18.7007,18.7007,14200.0],["2005-03-24",18.8229,19.6404,18.5111,19.101,103200.0],["2005-03-28",19.1685,20.0534,19.139,19.4845,102200.0],["2005-03-29",19.4424,19.9817,19.0968,19.1937,71400.0],["2005-03-30",19.3496,19.7373,19.1811,19.1937,127000.0],["2005-03-31",19.1685,20.0913,19.1685,19.7205,128200.0],["2005-04-01",19.5427,20.0167,18.8614,18.8741,43600.0],["2005-04-04",18.9037,19.1957,18.8445,19.0434,24000.0],["2005-04-05",18.9714,19.9532,18.9206,19.4454,90600.0],["2005-04-06",19.4708,20.169,19.4708,19.6866,72000.0],["2005-04-07",19.8855,20.0336,19.7205,19.8474,19800.0],["2005-04-08",19.8813,20.0886,19.547,19.657,51400.0],["2005-04-11",19.6528,19.8093,19.2084,19.3142,43000.0],["2005-04-12",19.3523,19.3523,18.4848,18.6667,88000.0],["2005-04-13",18.8656,18.8656,18.4044,18.4467,28200.0],["2005-04-14",18.5567,18.9926,18.4932,18.5779,29600.0],["2005-04-15",18.5398,18.7641,18.0573,18.0573,44600.0],["2005-04-18",17.9854,18.4297,17.9008,18.2732,41000.0],["2005-04-19",18.3028,18.9503,18.0277,18.6244,64600.0],["2005-04-20",18.6329,18.8445,18.379,18.5229,35400.0],["2005-04-21",18.7006,19.5131,18.654,19.2126,51200.0],["2005-04-22",19.0815,19.2084,18.362,18.5652,64000.0],["2005-04-25",18.3366,19.1576,18.3366,18.7895,94000.0],["2005-04-26",18.9122,19.0645,18.7344,19.0476,35600.0],["2005-04-27",18.5609,18.6202,17.8796,17.8796,95400.0],["2005-04-28",17.668,17.6722,15.8822,16.0049,107800.0],["2005-04-29",15.8737,16.3858,15.8737,16.3054,62600.0],["2005-05-02",16.0811,16.6185,16.0811,16.6185,22000.0],["2005-05-03",16.6397,16.7709,16.5593,16.7666,9000.0],["2005-05-04",16.4662,17.0502,16.4662,17.0078,26000.0],["2005-05-05",17.139,17.1771,16.9698,17.0459,10400.0],["2005-05-06",17.1475,17.3083,17.0798,17.1856,25200.0],["2005-05-09",17.2364,17.4818,17.0375,17.4818,27200.0],["2005-05-10",17.321,17.778,17.321,17.5834,28800.0],["2005-05-11",17.6892,17.778,17.5876,17.6553,22600.0],["2005-05-12",17.7611,17.9262,17.5918,17.7019,15400.0],["2005-05-13",17.3887,17.4437,17.1771,17.2533,21400.0],["2005-05-16",17.2533,17.5284,17.2533,17.4776,47400.0],["2005-05-17",16.9909,17.3972,16.792,17.3125,69800.0],["2005-05-18",17.5241,18.6202,17.4564,18.6033,77600.0],["2005-05-19",18.6371,18.8191,18.5271,18.5271,52200.0],["2005-05-20",18.4424,18.7556,18.3832,18.7556,50200.0],["2005-05-23",18.5355,18.709,18.3874,18.4678,76600.0],["2005-05-24",18.3113,18.5313,18.1801,18.3578,53800.0],["2005-05-25",18.2266,18.4594,17.9812,18.032,51000.0],["2005-05-26",17.9642,18.3197,17.9642,18.1631,82000.0],["2005-05-27",18.015,18.3874,17.9896,18.0954,33600.0],["2005-05-31",17.9896,18.3028,17.9896,18.1124,12400.0],["2005-06-01",18.3536,18.6075,18.1885,18.544,23400.0],["2005-06-02",18.2986,18.3832,17.85,18.0066,34400.0],["2005-06-03",18.0235,18.1208,17.6807,17.7357,41400.0],["2005-06-06",17.5664,18.307,17.5664,18.1674,12400.0],["2005-06-07",18.4424,18.5609,18.1758,18.3028,10800.0],["2005-06-08",18.4001,18.4001,17.8711,18.0616,36400.0],["2005-06-09",17.8881,18.0997,17.7865,18.0531,24400.0],["2005-06-10",17.9262,18.0277,17.7907,17.7907,7200.0],["2005-06-13",17.7019,17.7696,17.4987,17.6003,14800.0],["2005-06-14",17.4987,18.252,17.4987,18.2478,19600.0],["2005-06-15",17.9769,18.1504,17.558,18.0785,30800.0],["2005-06-16",18.1801,18.4848,18.0235,18.4848,22400.0],["2005-06-17",16.5085,18.4213,16.5085,17.9939,236600.0],["2005-06-20",17.9219,17.9939,17.4691,17.5876,19800.0],["2005-06-21",17.4987,17.7738,17.4987,17.5284,11800.0],["2005-06-22",17.3802,17.4564,17.0332,17.0375,18800.0],["2005-06-23",16.9613,17.2871,16.4746,16.6058,56400.0],["2005-06-24",16.5974,16.6439,16.4196,16.6101,137000.0],["2005-06-27",16.5127,16.5762,16.3181,16.3307,60400.0],["2005-06-28",16.2588,16.5296,16.1657,16.1657,56400.0],["2005-06-29",16.1065,16.3477,16.1065,16.3477,46800.0],["2005-06-30",16.169,16.6199,16.0627,16.5136,52600.0],["2005-07-01",16.3349,16.6114,16.3264,16.5646,24400.0],["2005-07-05",16.5263,17.1389,16.4583,17.1134,19000.0],["2005-07-06",17.0879,17.0879,16.6454,16.7178,16600.0],["2005-07-07",16.5434,17.0666,16.5434,16.9347,10200.0],["2005-07-08",17.0964,18.0748,17.0921,18.0662,61200.0],["2005-07-11",18.1896,19.3892,18.1896,19.1042,34200.0],["2005-07-12",19.2914,19.2914,18.2492,18.8319,32400.0],["2005-07-13",18.7639,18.7937,18.4278,18.6363,18000.0],["2005-07-14",18.5001,18.9,17.4409,17.9174,33000.0],["2005-07-15",17.8961,17.9216,17.3984,17.6153,13400.0],["2005-07-18",17.3686,17.5345,17.2155,17.5345,4200.0],["2005-07-19",17.6494,17.9344,17.6111,17.9344,23600.0],["2005-07-20",17.526,18.8575,17.526,18.7213,16800.0],["2005-07-21",18.8277,18.8277,18.2747,18.2747,15000.0],["2005-07-22",18.3257,18.3853,17.6834,18.2109,8800.0],["2005-07-25",18.1981,18.3768,18.1045,18.3342,6800.0],["2005-07-26",18.2917,18.4619,17.9812,18.1811,12000.0],["2005-07-27",17.8408,18.4874,17.6238,17.811,117000.0],["2005-07-28",18.0237,18.0322,17.5643,17.8153,64200.0],["2005-07-29",17.7259,17.9089,17.3856,17.4069,13800.0],["2005-08-01",17.4664,17.509,17.1985,17.3431,15600.0],["2005-08-02",17.5515,17.9727,17.4026,17.8663,41000.0],["2005-08-03",17.828,17.828,17.4579,17.6494,5600.0],["2005-08-04",17.4877,17.4877,17.024,17.024,24400.0],["2005-08-05",17.2325,17.2367,16.756,16.9772,19400.0],["2005-08-08",16.8241,17.3601,16.6327,17.3431,29200.0],["2005-08-09",17.3771,17.6621,17.3771,17.4962,8000.0],["2005-08-10",17.526,17.9046,17.4622,17.8621,41200.0],["2005-08-11",17.9046,17.9556,17.7429,17.8238,9600.0],["2005-08-12",17.7174,17.9259,16.9772,17.007,20600.0],["2005-08-15",16.9687,17.3176,16.9687,17.2027,9000.0],["2005-08-16",16.9772,17.2197,16.9772,17.0155,28000.0],["2005-08-17",16.9815,17.3558,16.9645,17.1559,8400.0],["2005-08-18",17.1942,17.2367,16.7986,17.0538,6200.0],["2005-08-19",16.9602,17.2155,16.8879,16.9007,27000.0],["2005-08-22",16.688,16.7178,16.4413,16.5178,23200.0],["2005-08-23",16.3477,16.3817,16.135,16.2328,20200.0],["2005-08-24",16.3094,16.5689,16.152,16.152,23400.0],["2005-08-25",16.4498,16.4498,16.1903,16.2243,13400.0],["2005-08-26",16.0627,16.2243,15.7394,15.7394,24000.0],["2005-08-29",15.7691,16.1435,15.7266,16.1052,29800.0],["2005-08-30",16.2073,16.3136,16.0542,16.2371,15200.0],["2005-08-31",16.2839,16.5859,16.1648,16.5476,25800.0],["2005-09-01",16.3732,16.5689,16.1988,16.2243,23600.0],["2005-09-02",16.2456,16.3774,16.118,16.3732,11800.0],["2005-09-06",16.5178,16.5391,15.9776,16.2413,23800.0],["2005-09-07",16.5051,16.5391,16.1095,16.3051,11400.0],["2005-09-08",16.2413,16.4625,15.9861,16.1648,16200.0],["2005-09-09",16.1648,16.1648,15.6415,15.6628,40800.0],["2005-09-12",15.7734,15.9265,15.6628,15.6756,23200.0],["2005-09-13",15.5352,15.8159,15.4416,15.6415,38400.0],["2005-09-14",15.8457,15.8755,15.6713,15.8074,45600.0],["2005-09-15",15.7606,15.9521,15.7479,15.8244,33200.0],["2005-09-16",15.7606,15.9521,15.7394,15.7394,424000.0],["2005-09-19",15.9138,15.9223,15.6075,15.6968,24000.0],["2005-09-20",15.6032,15.8797,15.5522,15.7394,51200.0],["2005-09-21",15.7011,15.7394,15.3097,15.3097,45600.0],["2005-09-22",15.3863,15.6288,15.2714,15.3395,15200.0],["2005-09-23",15.4969,15.6458,15.3565,15.3863,47000.0],["2005-09-26",15.6458,15.7777,15.5522,15.65,26600.0],["2005-09-27",15.7053,15.7053,15.331,15.4799,36400.0],["2005-09-28",15.4246,15.4671,15.2076,15.2076,45600.0],["2005-09-29",15.2417,15.6713,15.2417,15.5182,9600.0],["2005-09-30",15.7192,15.8475,15.4583,15.7064,14800.0],["2005-10-03",15.6123,15.8903,15.4839,15.4839,28200.0],["2005-10-04",15.6764,15.6764,14.4916,14.5814,31200.0],["2005-10-05",14.6456,14.6627,13.7858,13.7858,24800.0],["2005-10-06",13.9869,14.0211,13.6276,13.7174,25200.0],["2005-10-07",13.6019,14.3761,13.6019,14.3761,24400.0],["2005-10-10",14.56,14.56,13.7089,14.0767,22600.0],["2005-10-11",14.1238,14.2692,13.8714,13.9441,12600.0],["2005-10-12",13.9441,14.2521,13.9013,13.927,21000.0],["2005-10-13",13.7773,14.3077,13.7089,13.7089,24400.0],["2005-10-14",13.6875,13.773,13.3667,13.5249,15600.0],["2005-10-17",13.572,13.6704,13.4437,13.5207,12000.0],["2005-10-18",13.8372,13.8372,13.418,13.4822,21200.0],["2005-10-19",13.6019,13.8286,13.5249,13.6746,15000.0],["2005-10-20",13.696,13.696,13.3453,13.3838,11800.0],["2005-10-21",13.2982,13.7388,13.2341,13.4308,28600.0],["2005-10-24",13.5164,14.1409,13.5164,14.0425,13200.0],["2005-10-25",14.7482,15.5481,14.2564,14.4788,41000.0],["2005-10-26",14.2264,15.0776,14.1451,14.7354,25400.0],["2005-10-27",14.6841,15.2658,13.9869,14.0468,33000.0],["2005-10-28",13.9441,14.4574,13.9441,14.4574,42800.0],["2005-10-31",14.5686,14.868,14.4831,14.6071,22400.0],["2005-11-01",14.7226,15.1075,14.6499,15.1075,14200.0],["2005-11-02",15.1289,15.5909,15.0562,15.5053,17800.0],["2005-11-03",15.3385,15.5524,15.1974,15.2359,16800.0],["2005-11-04",15.4198,15.5053,15.253,15.4839,41200.0],["2005-11-07",15.4583,15.5609,15.3856,15.5267,21200.0],["2005-11-08",15.2658,15.5353,15.2658,15.5353,14200.0],["2005-11-09",15.3727,15.6251,15.0519,15.4925,16200.0],["2005-11-10",15.2487,15.5053,15.1931,15.4626,19200.0],["2005-11-11",15.5438,15.8646,15.4198,15.5823,11000.0],["2005-11-14",15.8946,16.1213,15.4497,15.8646,19000.0],["2005-11-15",15.8646,15.9502,15.531,15.7577,13800.0],["2005-11-16",15.4497,15.6764,15.2102,15.2102,14800.0],["2005-11-17",15.253,15.5952,15.253,15.4839,16000.0],["2005-11-18",15.7021,15.7021,15.4925,15.5053,7800.0],["2005-11-21",15.5139,15.7363,15.2957,15.5994,16800.0],["2005-11-22",15.8261,16.0571,15.809,15.809,27600.0],["2005-11-23",15.7962,15.9331,15.7235,15.8561,19800.0],["2005-11-25",16.164,16.4121,16.0101,16.3266,18200.0],["2005-11-28",16.1469,16.3565,15.9288,16.04,30000.0],["2005-11-29",16.3009,16.4635,15.8347,16.0486,25600.0],["2005-11-30",15.8604,16.2025,15.8304,16.1469,29800.0],["2005-12-01",16.2753,16.6602,16.1255,16.5276,17800.0],["2005-12-02",16.6345,17.058,16.626,16.8784,22800.0],["2005-12-05",17.0238,17.1521,16.6217,16.7372,21600.0],["2005-12-06",16.7158,16.8869,16.6388,16.7885,14800.0],["2005-12-07",16.9083,16.9083,16.4164,16.4977,25400.0],["2005-12-08",16.5062,16.6688,16.2025,16.3437,10400.0],["2005-12-09",16.4463,16.6217,16.04,16.395,9200.0],["2005-12-12",16.2581,16.7073,16.2581,16.5404,12800.0],["2005-12-13",16.549,16.7928,16.5319,16.6816,7000.0],["2005-12-14",16.7885,16.7885,16.5191,16.6816,3800.0],["2005-12-15",16.4592,16.4763,16.2111,16.4164,15800.0],["2005-12-16",16.3437,16.6046,16.0528,16.0528,94000.0],["2005-12-19",15.7278,16.04,15.3043,15.3385,17400.0],["2005-12-20",15.7406,15.9887,15.377,15.4155,23600.0],["2005-12-21",15.6593,15.762,15.33,15.33,10400.0],["2005-12-22",15.33,15.5866,15.1974,15.1974,10200.0],["2005-12-23",15.4412,15.5823,15.3556,15.5609,3400.0],["2005-12-27",15.7363,15.7449,15.3257,15.4198,9400.0],["2005-12-28",15.4412,15.8732,15.4412,15.7791,19000.0],["2005-12-29",15.5684,16.7424,15.5684,16.3769,38200.0],["2005-12-30",16.4715,16.622,16.1704,16.2307,18200.0],["2006-01-03",16.493,16.5403,15.878,16.2565,16200.0],["2006-01-04",16.2651,16.2651,15.921,15.921,6400.0],["2006-01-05",16.0973,16.0973,15.9124,15.9554,6600.0],["2006-01-06",15.8651,16.1532,15.8264,15.9382,9800.0],["2006-01-09",16.179,16.579,16.0414,16.2694,13400.0],["2006-01-10",16.4199,16.7209,16.2694,16.6564,17200.0],["2006-01-11",16.8757,16.8757,16.6177,16.6736,19800.0],["2006-01-12",16.837,17.6714,16.6779,17.4649,56200.0],["2006-01-13",17.6714,17.6714,17.28,17.3531,16800.0],["2006-01-17",17.237,17.2456,16.7725,16.8069,14800.0],["2006-01-18",16.8456,17.2026,16.8069,17.2026,15800.0],["2006-01-19",17.0091,17.3144,16.9446,17.1037,11400.0],["2006-01-20",16.9962,16.9962,16.7983,16.8758,7800.0],["2006-01-23",16.7123,16.7123,16.0457,16.0457,18600.0],["2006-01-24",15.9124,16.3511,15.9124,16.3511,22000.0],["2006-01-25",16.6822,16.9747,16.5059,16.7381,25600.0],["2006-01-26",16.6779,17.5854,16.6779,17.5811,26600.0],["2006-01-27",17.5897,18.8884,17.5768,18.8325,34400.0],["2006-01-30",18.4971,18.8713,18.338,18.5143,19000.0],["2006-01-31",18.596,18.596,17.9165,18.1659,11800.0],["2006-02-01",18.0627,18.4713,18.0627,18.1186,21600.0],["2006-02-02",18.11,18.1917,16.5188,16.6435,37000.0],["2006-02-03",16.8284,16.9575,16.5059,16.5919,10200.0],["2006-02-06",16.4156,16.5704,16.136,16.1919,14800.0],["2006-02-07",16.0629,16.4758,16.0629,16.2995,5400.0],["2006-02-08",16.4844,16.8757,16.3554,16.6951,11000.0],["2006-02-09",16.5317,16.8542,16.4328,16.751,14800.0],["2006-02-10",16.7854,16.7854,16.1747,16.5446,8800.0],["2006-02-13",16.2436,16.3898,15.749,15.7791,17000.0],["2006-02-14",15.8264,16.3984,15.8049,16.3296,21800.0],["2006-02-15",16.5661,17.0779,16.4973,16.9747,15800.0],["2006-02-16",17.1725,17.2886,16.8844,17.2499,8600.0],["2006-02-17",17.3832,17.3832,16.8155,16.8327,10600.0],["2006-02-21",16.8844,16.8844,16.1704,16.3038,12800.0],["2006-02-22",16.222,16.4199,15.9468,16.0844,15200.0],["2006-02-23",15.9769,16.0285,15.62,15.7662,11600.0],["2006-02-24",15.6759,15.9382,15.5856,15.9382,8000.0],["2006-02-27",15.7834,16.2091,15.7834,15.9296,19600.0],["2006-02-28",15.8006,15.8135,15.0781,15.22,60200.0],["2006-03-01",15.3533,15.5296,15.0695,15.2329,43600.0],["2006-03-02",15.2286,15.2286,14.8458,14.9104,21600.0],["2006-03-03",14.8114,15.2114,14.8114,14.8372,30400.0],["2006-03-06",14.7555,15.2114,14.7555,14.8974,12800.0],["2006-03-07",15.0566,15.0566,14.5921,14.7899,20400.0],["2006-03-08",14.9233,14.9233,14.6437,14.648,6800.0],["2006-03-09",14.7641,14.8329,14.6437,14.6996,15400.0],["2006-03-10",14.8372,15.1168,14.6867,15.0824,24000.0],["2006-03-13",14.9104,15.1555,14.6093,14.6222,56800.0],["2006-03-14",14.5749,14.7641,14.0975,14.5448,58600.0],["2006-03-15",14.7512,15.2974,14.5878,14.9577,85400.0],["2006-03-16",15.22,15.7619,15.22,15.577,46200.0],["2006-03-17",15.6931,15.7404,15.5468,15.6759,68200.0],["2006-03-20",15.792,15.8952,15.5339,15.8565,21600.0],["2006-03-21",15.6114,15.8651,15.6114,15.6114,29000.0],["2006-03-22",15.6114,15.6114,15.1856,15.3103,71200.0],["2006-03-23",15.3834,15.3834,15.1727,15.2888,21000.0],["2006-03-24",15.3017,15.835,15.3017,15.8135,26000.0],["2006-03-27",15.8221,16.4844,15.8221,16.3812,33400.0],["2006-03-28",16.4758,16.4758,15.9597,16.1446,36600.0],["2006-03-29",16.3081,16.8973,15.9683,16.893,17600.0],["2006-03-30",16.9919,17.0951,16.8499,17.0779,26200.0],["2006-03-31",17.3199,17.7349,17.1687,17.6917,34600.0],["2006-04-03",17.8905,18.0461,17.0519,17.2465,38600.0],["2006-04-04",16.879,16.9007,16.0319,16.0491,38200.0],["2006-04-05",16.2739,16.2739,15.6515,15.7725,27200.0],["2006-04-06",15.8633,15.8979,15.6644,15.725,12000.0],["2006-04-07",15.6947,16.1399,15.6645,16.0016,22200.0],["2006-04-10",16.0924,16.1226,15.7768,15.8201,34800.0],["2006-04-11",15.9584,16.1053,15.4656,15.5305,23600.0],["2006-04-12",16.2047,16.8056,16.1183,16.1615,38400.0],["2006-04-13",16.0535,16.5635,16.0535,16.4598,18800.0],["2006-04-17",16.2739,16.8877,16.2739,16.8012,20200.0],["2006-04-18",17.0606,17.2897,16.9439,17.2854,40400.0],["2006-04-19",17.2854,17.8127,17.2119,17.8127,22600.0],["2006-04-20",17.5706,18.0591,17.5706,18.0591,12400.0],["2006-04-21",18.3011,18.3011,17.8905,18.1931,45600.0],["2006-04-24",18.3098,18.3098,17.9035,17.9813,20200.0],["2006-04-25",17.6873,18.2665,17.6873,18.2665,24200.0],["2006-04-26",18.3141,18.6858,18.3141,18.4394,18400.0],["2006-04-27",18.2147,18.4481,18.0288,18.4178,14800.0],["2006-04-28",18.0202,18.3357,18.0202,18.3357,9800.0],["2006-05-01",17.964,18.7161,17.964,18.0072,12000.0],["2006-05-02",17.8819,18.3746,17.8819,18.34,22800.0],["2006-05-03",18.1715,18.5043,17.8775,18.0677,19400.0],["2006-05-04",17.9467,18.232,17.5317,18.1282,11600.0],["2006-05-05",18.3357,18.7377,17.8775,18.6123,5200.0],["2006-05-08",18.7204,19.0186,18.6296,18.9106,8600.0],["2006-05-09",19.0143,19.3212,19.0014,19.0273,22000.0],["2006-05-10",19.1181,19.131,18.5086,18.6772,23800.0],["2006-05-11",18.7636,18.7679,16.9958,17.1427,34800.0],["2006-05-12",16.9396,17.16,16.4338,16.5765,66200.0],["2006-05-15",16.3906,16.6802,16.101,16.5333,33800.0],["2006-05-16",16.4511,16.7278,16.4511,16.6889,4600.0],["2006-05-17",16.5116,16.7061,16.356,16.4036,8800.0],["2006-05-18",16.2177,16.3949,15.9973,16.0059,16200.0],["2006-05-19",15.993,16.0016,15.6774,15.7423,21600.0],["2006-05-22",15.5261,15.712,15.4181,15.4872,22200.0],["2006-05-23",15.5175,15.578,15.2019,15.3057,14400.0],["2006-05-24",15.4786,15.5434,15.1285,15.5434,12600.0],["2006-05-25",15.5607,16.3301,15.5045,16.1831,21800.0],["2006-05-26",16.3647,16.3776,16.0319,16.2177,15600.0],["2006-05-30",15.9627,16.3863,15.3965,15.5088,18600.0],["2006-05-31",15.6126,15.9195,15.0982,15.9022,37400.0],["2006-06-01",15.9022,16.3301,15.6039,16.3301,24200.0],["2006-06-02",16.4857,17.2637,16.4771,17.2637,18800.0],["2006-06-05",17.1297,17.1297,15.8892,16.0794,38400.0],["2006-06-06",16.1745,16.1745,15.3489,15.3965,23800.0],["2006-06-07",15.5261,16.6586,15.1285,16.5203,33800.0],["2006-06-08",16.624,16.624,15.7552,16.2826,15600.0],["2006-06-09",16.1486,16.382,15.7595,15.9108,8600.0],["2006-06-12",15.5261,15.5607,15.0982,15.1155,16200.0],["2006-06-13",14.8821,15.1847,14.7611,14.8475,21800.0],["2006-06-14",15.0291,15.0291,14.5449,14.5449,35600.0],["2006-06-15",14.653,15.2409,14.5147,14.8259,19800.0],["2006-06-16",14.7524,14.908,14.3937,14.4412,116000.0],["2006-06-19",14.5147,14.5622,14.3159,14.3504,25800.0],["2006-06-20",14.532,14.532,13.9182,13.9225,44600.0],["2006-06-21",14.0738,14.3461,14.0738,14.264,26200.0],["2006-06-22",14.4455,14.5277,14.264,14.3937,60200.0],["2006-06-23",14.264,14.4974,14.264,14.4066,19800.0],["2006-06-26",14.3807,14.8086,14.3807,14.8086,10200.0],["2006-06-27",14.9642,15.1587,14.8389,14.9296,23400.0],["2006-06-28",14.7956,15.1242,14.7827,15.1242,15000.0],["2006-06-29",15.3806,16.9196,15.3806,16.8326,23600.0],["2006-06-30",16.8022,17.4239,16.8022,17.1369,76800.0],["2006-07-03",17.1282,17.2717,17.0848,17.2717,6800.0],["2006-07-05",17.0196,17.2369,16.211,16.6848,22200.0],["2006-07-06",16.6196,16.9326,16.3675,16.7413,39800.0],["2006-07-07",16.6326,16.6935,15.9501,15.9501,5000.0],["2006-07-10",15.9545,15.9632,15.8067,15.9632,4800.0],["2006-07-11",15.7545,16.4544,15.3285,16.3762,23200.0],["2006-07-12",16.3109,16.5935,16.1414,16.1849,16400.0],["2006-07-13",16.1849,16.1849,14.9242,14.9242,30000.0],["2006-07-14",15.0807,15.0807,14.4981,14.8851,23600.0],["2006-07-17",14.7981,14.8155,14.5894,14.659,18800.0],["2006-07-18",14.8894,15.2415,14.6068,15.1285,30200.0],["2006-07-19",15.0024,15.7371,14.8677,15.7154,18600.0],["2006-07-20",15.6936,16.0632,15.2198,15.2633,22200.0],["2006-07-21",15.1676,15.1676,14.3634,14.5633,18400.0],["2006-07-24",14.6546,15.1937,14.6546,15.1633,15000.0],["2006-07-25",15.3067,15.4154,15.1546,15.2502,12800.0],["2006-07-26",15.2415,15.6415,15.2111,15.2328,13200.0],["2006-07-27",15.4024,15.4024,14.7155,14.7459,7800.0],["2006-07-28",14.8242,15.6545,14.5633,15.585,10800.0],["2006-07-31",15.3154,15.8719,15.3154,15.8719,21400.0],["2006-08-01",15.6241,15.7806,15.3893,15.5197,10600.0],["2006-08-02",15.6806,15.9414,15.5589,15.5589,13800.0],["2006-08-03",15.4198,15.5719,15.2372,15.485,10800.0],["2006-08-04",15.6284,15.7632,15.4285,15.585,13600.0],["2006-08-07",15.585,15.585,14.9372,15.0981,13400.0],["2006-08-08",15.0981,15.1676,14.3634,14.5329,14000.0],["2006-08-09",14.5025,14.6981,14.4199,14.6242,35600.0],["2006-08-10",14.4199,14.7807,14.3503,14.7068,15400.0],["2006-08-11",14.572,14.6981,14.346,14.5807,7600.0],["2006-08-14",14.7894,15.3328,14.7894,15.298,11600.0],["2006-08-15",15.1807,16.0545,15.1807,16.0545,12800.0],["2006-08-16",16.1849,16.311,15.911,16.0327,17800.0],["2006-08-17",15.924,16.3631,15.8762,16.2979,17800.0],["2006-08-18",16.4066,16.4066,16.0588,16.0675,7200.0],["2006-08-21",16.0066,16.0892,15.9284,16.0892,3600.0],["2006-08-22",15.9849,16.1936,15.9327,16.1718,9000.0],["2006-08-23",16.0849,16.0849,15.8284,15.8327,4600.0],["2006-08-24",15.8545,15.9545,15.1589,15.2546,17600.0],["2006-08-25",15.2502,15.6023,15.2502,15.5415,10800.0],["2006-08-28",15.4154,16.0066,15.4154,15.9719,14000.0],["2006-08-29",16.0979,16.6457,15.8849,16.5109,24800.0],["2006-08-30",16.3023,17.0326,16.3023,16.9283,6400.0],["2006-08-31",16.9109,16.9543,16.7544,16.7805,13800.0],["2006-09-01",16.8239,17.2065,16.8239,17.0065,8800.0],["2006-09-05",17.1847,17.3804,17.15,17.3804,11600.0],["2006-09-06",17.4282,17.4282,16.5631,16.5892,15800.0],["2006-09-07",17.3934,17.8238,17.3717,17.8151,58400.0],["2006-09-08",17.8238,17.8238,17.563,17.6456,13000.0],["2006-09-11",17.6064,17.7977,17.6064,17.776,24600.0],["2006-09-12",17.8021,17.8586,17.7586,17.8455,118200.0],["2006-09-13",17.8455,18.1064,17.8281,17.9846,376000.0],["2006-09-14",17.8281,18.289,17.8281,18.289,9000.0],["2006-09-15",18.3759,18.4324,18.2803,18.289,77000.0],["2006-09-18",18.1933,18.2977,18.0412,18.0412,14400.0],["2006-09-19",18.0281,18.089,17.9673,18.0629,18800.0],["2006-09-20",18.0238,18.6933,18.0238,18.5933,24000.0],["2006-09-21",18.6889,18.6889,18.1151,18.2455,13000.0],["2006-09-22",18.0803,18.1412,17.776,18.0194,26400.0],["2006-09-25",18.0194,18.4368,18.0194,18.3976,18000.0],["2006-09-26",18.2716,18.4324,18.2585,18.2846,40000.0],["2006-09-27",18.2803,18.4715,18.2803,18.4498,17400.0],["2006-09-28",18.4281,18.5454,18.3976,18.3976,43600.0],["2006-09-29",18.5199,18.5199,18.2797,18.3103,39200.0],["2006-10-02",18.3321,18.4544,18.2229,18.2229,24600.0],["2006-10-03",18.4501,18.5636,18.2186,18.5636,33800.0],["2006-10-04",18.4719,18.782,18.4719,18.782,19600.0],["2006-10-05",18.6947,18.7995,18.6422,18.7165,27200.0],["2006-10-06",18.782,18.782,18.5156,18.7383,55800.0],["2006-10-09",18.616,19.114,18.616,19.0004,24400.0],["2006-10-10",19.0004,19.0441,18.8475,18.8475,23400.0],["2006-10-11",18.9131,18.9131,18.651,18.651,29600.0],["2006-10-12",18.9524,19.2232,18.7209,19.2232,35800.0],["2006-10-13",19.2232,21.0926,19.2188,20.9616,31200.0],["2006-10-16",20.8044,21.263,20.2191,21.1975,28800.0],["2006-10-17",22.3812,22.4904,21.429,21.6517,55000.0],["2006-10-18",21.7129,22.1584,21.2542,21.5251,19200.0],["2006-10-19",21.3634,21.7435,21.097,21.5949,10800.0],["2006-10-20",21.7522,21.7522,21.0708,21.5949,25000.0],["2006-10-23",21.4115,21.809,21.4115,21.7915,11000.0],["2006-10-24",21.5294,21.6343,21.3285,21.4989,9600.0],["2006-10-25",21.6736,21.6736,21.2936,21.6736,4000.0],["2006-10-26",21.9313,21.9356,21.5862,21.6867,11800.0],["2006-10-27",21.8527,21.8527,21.5687,21.5687,6000.0],["2006-10-30",21.4028,21.4028,20.5991,21.1276,22000.0],["2006-10-31",20.8131,21.1451,20.7432,21.1451,38400.0],["2006-11-01",20.8568,21.1669,20.8568,20.9485,42000.0],["2006-11-02",20.9223,21.014,20.6995,20.6995,25800.0],["2006-11-03",20.9005,20.9005,20.5423,20.6209,15600.0],["2006-11-06",20.7345,20.7432,20.5292,20.6253,13800.0],["2006-11-07",20.5117,21.0359,20.5117,20.7782,52400.0],["2006-11-08",20.634,21.1582,20.634,20.966,17600.0],["2006-11-09",21.0315,21.0402,20.7782,20.7782,18600.0],["2006-11-10",20.9791,20.9878,20.7432,20.7432,4000.0],["2006-11-13",20.7039,21.3853,20.7039,21.1014,11200.0],["2006-11-14",21.1014,21.9924,21.1014,21.9924,10200.0],["2006-11-15",21.809,22.2938,21.809,22.2938,17200.0],["2006-11-16",22.2763,22.2763,22.0754,22.2108,7200.0],["2006-11-17",22.1409,22.32,22.1278,22.2065,10800.0],["2006-11-20",22.2458,22.4336,22.2283,22.4336,12600.0],["2006-11-21",22.1846,22.486,22.1846,22.438,31200.0],["2006-11-22",22.5996,22.6039,22.3419,22.3637,9000.0],["2006-11-24",22.3419,22.3419,22.1671,22.2458,2800.0],["2006-11-27",22.2982,22.2982,20.9791,20.9791,11600.0],["2006-11-28",20.7738,21.0621,20.7476,20.883,13800.0],["2006-11-29",21.1101,21.8483,21.1101,21.8483,11400.0],["2006-11-30",21.8483,22.237,21.6474,21.94,26400.0],["2006-12-01",22.106,22.1104,21.2411,21.6736,18000.0],["2006-12-04",21.5251,22.2414,21.5251,22.058,20400.0],["2006-12-05",21.9968,22.1497,21.5862,21.5862,13000.0],["2006-12-06",21.56,21.7959,21.4202,21.5338,19400.0],["2006-12-07",21.3722,21.5906,21.3722,21.3853,8200.0],["2006-12-08",21.4683,21.5644,21.3547,21.4945,3600.0],["2006-12-11",21.3591,21.3722,20.9398,20.9398,5600.0],["2006-12-12",21.0795,21.1057,20.765,21.1057,11600.0],["2006-12-13",21.3372,21.5076,20.931,21.132,14600.0],["2006-12-14",21.3372,21.3897,21.2018,21.3591,9000.0],["2006-12-15",21.346,21.4726,20.1841,20.2496,51600.0],["2006-12-18",20.3501,20.4287,19.922,19.9963,20800.0],["2006-12-19",19.9395,19.9395,19.2319,19.3411,37600.0],["2006-12-20",19.328,19.4328,19.2188,19.328,18000.0],["2006-12-21",19.363,19.5027,19.2625,19.5027,7600.0],["2006-12-22",19.3062,19.4459,19.3062,19.3935,9400.0],["2006-12-26",19.2101,19.8827,19.2101,19.8172,4000.0],["2006-12-27",20.1754,20.8961,20.171,20.8655,14600.0],["2006-12-28",20.765,20.7782,20.3981,20.4331,20000.0],["2006-12-29",20.5729,20.5729,20.005,20.0443,15000.0],["2007-01-03",20.4216,20.5225,19.3293,19.7285,48200.0],["2007-01-04",19.5662,20.2549,19.4696,20.1233,20200.0],["2007-01-05",20.1847,20.1847,19.0353,19.088,26200.0],["2007-01-08",19.0573,19.2503,18.8467,18.8642,15800.0],["2007-01-09",18.658,18.9256,18.0921,18.5571,27200.0],["2007-01-10",18.7458,18.9651,18.6142,18.7238,15600.0],["2007-01-11",18.873,18.873,17.4604,17.7412,41400.0],["2007-01-12",17.7104,18.5791,17.7104,18.408,18800.0],["2007-01-16",18.5571,18.8204,18.3027,18.4211,33000.0],["2007-01-17",18.4869,18.4957,18.2018,18.2895,11200.0],["2007-01-18",18.1755,18.3729,17.7324,17.8157,19400.0],["2007-01-19",17.7631,18.2281,17.7631,17.8903,22400.0],["2007-01-22",17.8464,17.8464,17.4297,17.5042,18800.0],["2007-01-23",17.5174,18.408,17.5174,18.3641,12200.0],["2007-01-24",18.3553,18.4475,18.3553,18.4387,3000.0],["2007-01-25",18.3641,18.658,17.8201,18.0,17600.0],["2007-01-26",17.9298,18.1886,17.8508,17.9254,14000.0],["2007-01-29",17.8815,18.2281,17.8815,18.2237,8800.0],["2007-01-30",18.2808,18.9564,18.2808,18.9564,5000.0],["2007-01-31",18.8818,19.474,18.8818,19.474,11000.0],["2007-02-01",19.4521,20.619,19.4521,20.619,15000.0],["2007-02-02",20.619,20.619,19.2722,19.3644,48800.0],["2007-02-05",19.2854,19.4302,18.5045,18.6142,28400.0],["2007-02-06",18.6887,18.8335,18.6142,18.8335,4400.0],["2007-02-07",18.8028,19.3907,18.8028,19.3907,8200.0],["2007-02-08",19.3995,20.0136,19.3775,20.0136,9800.0],["2007-02-09",19.8908,20.0663,19.1669,19.1801,7600.0],["2007-02-12",19.2547,19.2678,18.6229,18.6317,12200.0],["2007-02-13",18.7063,18.7063,18.136,18.2457,21200.0],["2007-02-14",18.2237,18.2237,17.8552,18.114,16800.0],["2007-02-15",18.2149,18.329,18.1579,18.329,8600.0],["2007-02-16",18.3729,18.4475,18.3378,18.4475,8400.0],["2007-02-20",18.3773,18.7546,18.3773,18.7546,2800.0],["2007-02-21",18.68,18.8423,18.6449,18.7414,2800.0],["2007-02-22",18.7458,18.93,18.5176,18.93,6400.0],["2007-02-23",19.0397,19.202,18.8949,19.1889,8800.0],["2007-02-26",19.088,19.0924,18.9651,19.0924,8400.0],["2007-02-27",18.8642,18.8642,18.4782,18.5045,19200.0],["2007-02-28",18.5703,18.5703,17.1928,17.1928,19000.0],["2007-03-01",17.1182,17.5481,16.6093,16.6093,7800.0],["2007-03-02",16.4645,16.6532,15.8284,15.8328,25000.0],["2007-03-05",15.5696,15.574,15.144,15.1704,22000.0],["2007-03-06",15.4029,16.2013,15.2274,15.9118,20400.0],["2007-03-07",15.8503,15.8942,15.2669,15.416,42800.0],["2007-03-08",15.4906,15.4906,14.9378,15.1528,20600.0],["2007-03-09",15.223,15.4994,15.223,15.2493,9000.0],["2007-03-12",15.2756,15.6617,15.2362,15.6485,7600.0],["2007-03-13",15.4862,15.6266,15.2098,15.2142,34800.0],["2007-03-14",15.1572,15.6354,15.1572,15.6354,20600.0],["2007-03-15",15.6617,16.3197,15.6617,16.3197,7800.0],["2007-03-16",16.3592,16.5391,16.2364,16.4558,47800.0],["2007-03-19",16.5303,17.1445,16.5303,16.8725,18600.0],["2007-03-20",16.8988,16.9734,16.583,16.8111,5400.0],["2007-03-21",16.8681,17.7368,16.7321,17.7368,10000.0],["2007-03-22",17.8113,17.921,17.6095,17.9035,11800.0],["2007-03-23",17.8377,17.9868,17.7806,17.9868,7000.0],["2007-03-26",17.921,18.6449,17.8289,18.5703,8800.0],["2007-03-27",18.4957,18.4957,17.9912,17.9912,8000.0],["2007-03-28",18.0,18.0,17.2937,17.2981,4400.0],["2007-03-29",17.3639,17.4341,16.3505,16.4908,12600.0],["2007-03-30",16.6452,16.9936,16.4732,16.707,22000.0],["2007-04-02",16.707,16.707,16.1292,16.2483,8600.0],["2007-04-03",16.3056,17.545,16.3056,17.5097,12000.0],["2007-04-04",17.4347,17.4391,17.0554,17.1392,5800.0],["2007-04-05",17.0995,17.2495,17.0907,17.1701,2000.0],["2007-04-09",17.2406,17.2406,16.5394,16.5658,7800.0],["2007-04-10",16.4864,16.4864,16.3321,16.3497,7400.0],["2007-04-11",16.31,16.31,15.7896,15.8293,12800.0],["2007-04-12",15.8072,15.9043,15.644,15.9043,9200.0],["2007-04-13",15.8469,16.1512,15.7543,16.1336,4400.0],["2007-04-16",16.3056,16.8657,16.1159,16.8172,14200.0],["2007-04-17",16.4732,16.4732,15.8249,15.8998,32200.0],["2007-04-18",16.0013,16.2218,15.9131,16.0895,16200.0],["2007-04-19",16.0233,16.2306,16.0101,16.063,16000.0],["2007-04-20",16.3232,16.3629,16.1468,16.3629,13800.0],["2007-04-23",16.2703,16.4379,16.2042,16.235,9200.0],["2007-04-24",16.1468,16.2791,16.0718,16.2218,8400.0],["2007-04-25",16.2791,16.6937,16.1777,16.6364,11800.0],["2007-04-26",16.5835,16.8481,15.9925,16.2924,21400.0],["2007-04-27",16.3453,16.3541,15.7499,16.0807,18000.0],["2007-04-30",16.063,16.063,15.7675,15.7675,38000.0],["2007-05-01",15.7102,16.1777,15.5161,16.1336,26800.0],["2007-05-02",16.0983,16.4864,15.8293,16.4688,15600.0],["2007-05-03",16.5746,16.7687,16.4026,16.6496,25400.0],["2007-05-04",16.6187,16.7599,15.9484,16.1909,11400.0],["2007-05-07",16.1468,16.1468,15.7587,15.9175,28600.0],["2007-05-08",15.7322,16.1909,15.5426,16.1909,41200.0],["2007-05-09",16.1248,16.2218,15.891,16.0895,4600.0],["2007-05-10",15.9175,15.9528,15.697,15.794,54600.0],["2007-05-11",15.794,16.0763,15.6484,15.891,20200.0],["2007-05-14",15.8998,15.9925,15.6661,15.7852,19600.0],["2007-05-15",15.9087,16.063,15.7367,15.7719,25400.0],["2007-05-16",15.9307,16.2394,15.7102,16.2394,17000.0],["2007-05-17",16.0983,16.1821,15.7896,16.1777,32800.0],["2007-05-18",16.1865,16.1865,15.8028,16.0807,31800.0],["2007-05-21",16.0145,16.1645,15.8601,15.9307,18400.0],["2007-05-22",15.7896,16.041,15.622,16.041,33200.0],["2007-05-23",16.0895,16.0895,15.7675,15.8293,27800.0],["2007-05-24",15.9175,15.9263,15.6043,15.8249,24000.0],["2007-05-25",16.0189,16.0983,15.8072,15.8557,15200.0],["2007-05-29",16.0277,16.0277,15.8734,15.966,24000.0],["2007-05-30",15.7014,15.9528,15.6661,15.7852,113800.0],["2007-05-31",15.8513,16.4291,15.8513,16.2439,47600.0],["2007-06-01",16.4291,16.6496,15.8954,16.1115,38400.0],["2007-06-04",16.2174,16.2394,15.8249,16.1733,21800.0],["2007-06-05",16.1071,16.213,15.5117,15.7984,59200.0],["2007-06-06",15.6573,15.8998,15.644,15.7411,20000.0],["2007-06-07",15.988,15.988,15.2824,15.6925,43200.0],["2007-06-08",15.5426,15.7322,15.3882,15.5249,33800.0],["2007-06-11",15.4676,15.6176,15.2912,15.6176,39000.0],["2007-06-12",15.5426,15.5999,15.1765,15.5779,53800.0],["2007-06-13",15.622,15.869,15.3265,15.4897,61000.0],["2007-06-14",15.4235,15.6881,15.3662,15.4323,41200.0],["2007-06-15",15.7675,15.7763,15.3662,15.7322,64200.0],["2007-06-18",15.4808,15.7543,15.4808,15.6264,45200.0],["2007-06-19",15.5646,17.245,15.5646,17.2009,87800.0],["2007-06-20",17.1039,17.2759,16.5305,16.5482,42600.0],["2007-06-21",16.4997,17.3685,16.4997,17.2274,21800.0],["2007-06-22",17.126,17.4215,16.4335,16.4335,172800.0],["2007-06-25",16.4335,16.9804,16.3453,16.4379,37800.0],["2007-06-26",16.4997,16.5526,16.0013,16.1115,36800.0],["2007-06-27",15.891,17.0863,15.8778,16.9981,21600.0],["2007-06-28",16.9716,17.3288,16.8305,17.3288,39000.0],["2007-06-29",17.4796,17.4796,17.1382,17.1559,22600.0],["2007-07-02",17.2091,17.4796,17.1559,17.1692,22800.0],["2007-07-03",17.2136,17.2313,17.1692,17.2313,7400.0],["2007-07-05",17.1825,17.2889,16.9653,17.0629,15800.0],["2007-07-06",17.023,17.1293,16.3979,16.3979,24600.0],["2007-07-09",16.3935,16.4334,15.7994,16.0122,25600.0],["2007-07-10",15.8881,15.9635,15.8305,15.8349,17600.0],["2007-07-11",15.8305,15.9324,15.8083,15.9324,15200.0],["2007-07-12",15.9989,16.4378,15.8127,16.4156,26800.0],["2007-07-13",16.4688,16.4688,15.9324,16.0255,22000.0],["2007-07-16",16.0034,16.1895,15.7374,15.9058,14400.0],["2007-07-17",15.9103,16.0477,15.5999,15.6975,23200.0],["2007-07-18",15.6398,16.1496,15.5689,16.092,20400.0],["2007-07-19",16.03,16.327,15.9014,16.2161,11000.0],["2007-07-20",16.1807,16.1807,15.6398,15.7462,22000.0],["2007-07-23",15.6177,16.0831,15.6177,15.7728,24000.0],["2007-07-24",15.693,15.8305,15.4847,15.5246,43400.0],["2007-07-25",15.5911,15.7906,15.5157,15.6088,22400.0],["2007-07-26",15.4271,16.1098,15.4271,15.6221,35000.0],["2007-07-27",15.5645,15.9856,15.5423,15.8438,47400.0],["2007-07-30",15.928,15.9856,15.6088,15.8925,17600.0],["2007-07-31",15.8216,15.9236,15.5157,15.5689,45200.0],["2007-08-01",15.631,16.0122,15.3739,15.6354,37600.0],["2007-08-02",15.5778,15.8526,15.4049,15.8526,31200.0],["2007-08-03",15.8127,15.8837,15.498,15.5999,46600.0],["2007-08-06",15.6177,16.0566,15.4537,16.0211,26600.0],["2007-08-07",15.897,16.4422,15.7906,16.1851,38200.0],["2007-08-08",16.3048,16.3048,15.5246,15.8748,67400.0],["2007-08-09",15.6886,16.2516,15.4404,15.6443,113800.0],["2007-08-10",15.2985,16.4733,15.2453,16.4422,34200.0],["2007-08-13",16.7348,16.8013,15.6709,15.8704,22400.0],["2007-08-14",15.8083,16.1851,15.6132,16.0654,53800.0],["2007-08-15",16.8412,16.8412,15.5822,15.6044,34400.0],["2007-08-16",15.3739,17.2224,15.3739,16.9343,59400.0],["2007-08-17",17.5239,17.5328,16.4866,17.1294,63800.0],["2007-08-20",17.4441,17.4441,16.5796,17.3111,24200.0],["2007-08-21",17.2801,17.3998,16.6993,16.8456,16800.0],["2007-08-22",17.1825,17.3244,16.2959,16.327,38200.0],["2007-08-23",16.2117,16.3137,15.4714,15.631,38200.0],["2007-08-24",15.6044,15.8216,15.5068,15.764,71400.0],["2007-08-27",15.7462,16.593,15.6044,16.1496,23200.0],["2007-08-28",16.0831,16.0831,15.5556,15.6088,51000.0],["2007-08-29",15.6531,16.4733,15.5113,16.4068,19800.0],["2007-08-30",16.2605,16.8013,15.8216,16.0521,65800.0],["2007-08-31",16.2516,16.2516,15.8615,16.1895,22600.0],["2007-09-04",16.2915,16.89,15.1699,16.6993,85200.0],["2007-09-05",16.6151,16.6151,16.2915,16.4201,24400.0],["2007-09-06",16.4112,16.4112,16.2915,16.3225,14600.0],["2007-09-07",16.0831,16.2959,15.8127,16.0255,37600.0],["2007-09-10",16.0654,16.0654,15.2276,15.5822,19000.0],["2007-09-11",15.2763,15.8837,15.2763,15.8837,16000.0],["2007-09-12",15.9103,15.9191,15.5246,15.5556,12400.0],["2007-09-13",15.5999,15.9457,15.5556,15.8526,11400.0],["2007-09-14",15.5689,16.1585,15.529,15.8172,21000.0],["2007-09-17",15.8039,15.9369,15.396,15.498,24600.0],["2007-09-18",15.5379,16.7215,15.3783,16.5531,22000.0],["2007-09-19",16.6594,16.9121,16.1452,16.4821,57000.0],["2007-09-20",16.4023,16.4511,16.1585,16.256,16000.0],["2007-09-21",16.3846,16.3846,16.1097,16.1496,47200.0],["2007-09-24",16.5398,16.5398,15.6709,15.8393,30400.0],["2007-09-25",15.7595,15.7994,15.5645,15.6886,14400.0],["2007-09-26",15.7285,15.9369,15.631,15.8837,11600.0],["2007-09-27",15.9502,16.0211,15.631,15.631,7000.0],["2007-09-28",15.6756,16.273,15.5017,15.5195,29600.0],["2007-10-01",15.5641,16.4647,15.5374,15.9163,29400.0],["2007-10-02",15.9029,16.5182,15.7692,16.3086,13200.0],["2007-10-03",16.1838,16.6207,15.8138,15.8138,25000.0],["2007-10-04",15.8985,16.0813,15.6176,15.8405,17000.0],["2007-10-05",16.0189,17.0354,16.0189,17.022,22000.0],["2007-10-08",16.9506,17.1379,16.429,16.6029,29400.0],["2007-10-09",16.6163,16.8347,16.1259,16.6029,26800.0],["2007-10-10",16.6876,16.7144,16.487,16.6297,13200.0],["2007-10-11",16.6787,16.9373,15.9921,15.9921,40600.0],["2007-10-12",15.8762,16.0055,15.8138,15.9698,13200.0],["2007-10-15",15.9475,15.9743,15.7157,15.7424,36000.0],["2007-10-16",15.7647,15.9163,15.7157,15.7246,11800.0],["2007-10-17",15.9074,15.9743,15.6889,15.7647,24800.0],["2007-10-18",15.5819,15.7514,15.5463,15.6131,19200.0],["2007-10-19",15.6131,15.6444,15.5106,15.5151,29400.0],["2007-10-22",15.4972,15.7335,15.203,15.5998,11200.0],["2007-10-23",15.7291,15.8584,15.4928,15.8584,13600.0],["2007-10-24",15.7068,15.7781,15.4125,15.7692,15600.0],["2007-10-25",15.7558,15.8584,15.4036,15.5953,9000.0],["2007-10-26",15.7781,15.9609,15.4081,15.7826,10000.0],["2007-10-29",15.7692,15.7692,15.3189,15.3902,11400.0],["2007-10-30",15.2788,15.3947,15.2476,15.3858,8600.0],["2007-10-31",15.3858,15.8405,15.3769,15.7781,13200.0],["2007-11-01",15.3902,15.3902,15.0915,15.203,35200.0],["2007-11-02",15.359,15.359,14.4807,14.61,48200.0],["2007-11-05",14.4005,14.5298,14.3202,14.5164,17200.0],["2007-11-06",14.5164,14.7348,14.2667,14.6457,13200.0],["2007-11-07",14.4094,14.5476,14.2623,14.3247,19000.0],["2007-11-08",14.3916,14.8597,14.0661,14.8597,17200.0],["2007-11-09",14.717,14.7705,14.2667,14.668,21000.0],["2007-11-12",14.5476,15.0246,14.3247,15.0246,11800.0],["2007-11-13",15.1138,15.9431,14.8106,15.9341,21800.0],["2007-11-14",15.9698,15.9698,14.9132,15.1138,22400.0],["2007-11-15",15.3635,15.3635,14.2979,14.4272,16800.0],["2007-11-16",14.3871,14.8017,14.3871,14.5119,21400.0],["2007-11-19",14.396,14.668,14.2667,14.6056,19200.0],["2007-11-20",14.5743,14.8329,14.2667,14.5476,14800.0],["2007-11-21",14.454,14.7215,14.4495,14.6858,18200.0],["2007-11-23",14.9132,15.2654,14.9132,15.2654,7200.0],["2007-11-26",15.1941,15.2609,14.6278,14.6278,17400.0],["2007-11-27",14.6412,15.0024,14.2667,14.7973,10000.0],["2007-11-28",15.2208,15.5641,15.1094,15.4616,19800.0],["2007-11-29",15.2921,15.5284,15.2921,15.3456,6400.0],["2007-11-30",15.5374,15.8584,14.989,15.0826,25200.0],["2007-12-03",14.6903,14.7393,14.1865,14.2489,41600.0],["2007-12-04",14.347,14.347,13.8655,14.026,33600.0],["2007-12-05",14.182,14.182,13.598,13.7763,24600.0],["2007-12-06",13.5133,14.5209,13.5133,14.5209,40800.0],["2007-12-07",14.3648,14.8597,14.3648,14.7794,35200.0],["2007-12-10",14.7215,14.7705,14.24,14.7393,10800.0],["2007-12-11",14.7705,15.3144,14.7705,14.7973,4600.0],["2007-12-12",15.1361,15.3769,14.2533,14.3603,13000.0],["2007-12-13",14.2533,14.2533,13.9279,13.9279,17400.0],["2007-12-14",13.8075,13.9457,13.4553,13.4553,18200.0],["2007-12-17",13.4063,13.5266,13.2012,13.3572,13200.0],["2007-12-18",13.5445,14.1419,13.3751,14.1419,11000.0],["2007-12-19",14.2132,14.7794,13.7183,14.6947,24200.0],["2007-12-20",14.7126,14.7126,14.289,14.6011,18400.0],["2007-12-21",14.8597,15.8673,14.4361,15.8673,84800.0],["2007-12-24",15.9297,16.4781,15.7736,16.3488,21000.0],["2007-12-26",16.1883,17.2672,16.1883,17.2672,25200.0],["2007-12-27",17.0889,17.1424,16.7679,16.9239,16800.0],["2007-12-28",16.5004,17.1869,16.5004,17.1201,34600.0],["2007-12-31",17.071,17.129,16.7812,16.9061,15400.0],["2008-01-02",16.8436,16.8436,15.5463,15.8361,26800.0],["2008-01-03",15.8985,16.9417,15.6444,15.7603,16000.0],["2008-01-04",15.3836,15.9037,14.8501,14.9218,12400.0],["2008-01-07",15.0249,16.0965,14.5362,16.0248,25400.0],["2008-01-08",16.0696,16.3432,15.4285,15.6213,28200.0],["2008-01-09",15.4643,16.2849,14.8456,15.3971,20000.0],["2008-01-10",15.0115,16.0293,15.0115,15.9351,8200.0],["2008-01-11",15.6168,16.0069,14.7514,14.7514,17600.0],["2008-01-14",14.7604,15.5182,14.7604,15.2671,9000.0],["2008-01-15",15.0249,15.5854,14.6707,15.0429,10600.0],["2008-01-16",14.9263,15.3388,14.3524,15.3298,24800.0],["2008-01-17",15.3388,15.3388,14.0878,14.1506,14200.0],["2008-01-18",14.0878,14.0923,13.1597,13.4332,23200.0],["2008-01-22",12.8728,14.5407,11.1017,14.0565,16600.0],["2008-01-23",13.756,15.0967,13.4512,15.0967,25800.0],["2008-01-24",15.155,15.3388,13.6664,15.2446,14200.0],["2008-01-25",15.2446,15.2446,14.1686,14.1686,12800.0],["2008-01-28",14.1685,15.2402,14.1685,15.2357,16000.0],["2008-01-29",15.2177,15.2177,13.8099,14.2941,23600.0],["2008-01-30",14.1865,14.4196,13.2001,13.9533,33600.0],["2008-01-31",13.9399,14.2941,13.4691,14.2493,25200.0],["2008-02-01",14.5766,14.5766,13.2808,13.5946,22200.0],["2008-02-04",13.6126,14.1282,13.6081,13.895,15600.0],["2008-02-05",13.635,13.7112,12.8055,13.0028,17800.0],["2008-02-06",13.0925,13.4198,12.8414,12.9624,14000.0],["2008-02-07",12.9669,13.4512,12.7786,13.3749,20800.0],["2008-02-08",13.3211,13.5363,13.0521,13.4108,7200.0],["2008-02-11",13.3884,13.3884,12.6979,12.7113,27000.0],["2008-02-12",12.7113,12.81,12.4289,12.81,21600.0],["2008-02-13",13.1149,13.1149,12.81,12.8862,20600.0],["2008-02-14",12.7965,12.7965,12.384,12.384,28800.0],["2008-02-15",12.3392,12.7517,11.5142,11.6577,44400.0],["2008-02-19",11.837,12.3392,10.9941,11.0972,36000.0],["2008-02-20",10.9851,11.021,10.8327,10.9313,127600.0],["2008-02-21",11.0255,11.4155,11.0255,11.3438,34800.0],["2008-02-22",11.3035,11.8011,11.3035,11.6891,10800.0],["2008-02-25",11.846,12.1823,11.4918,12.0343,12400.0],["2008-02-26",11.985,12.0926,11.4783,11.985,15800.0],["2008-02-27",11.846,12.106,11.7742,11.976,6800.0],["2008-02-28",12.0791,12.1509,11.1779,11.9715,26800.0],["2008-02-29",11.6622,11.7518,10.8551,11.3886,31400.0],["2008-03-03",11.3483,11.3528,10.8282,10.9268,12600.0],["2008-03-04",10.8506,10.8999,10.613,10.8282,15800.0],["2008-03-05",11.2541,11.6577,10.9223,11.5456,20200.0],["2008-03-06",11.4649,11.4649,10.7475,11.3976,26000.0],["2008-03-07",11.299,11.3707,11.0882,11.2093,18000.0],["2008-03-10",11.2048,11.2766,11.0972,11.0972,12000.0],["2008-03-11",11.4155,11.4873,11.2093,11.4873,34200.0],["2008-03-12",11.5052,11.7429,11.0972,11.142,24600.0],["2008-03-13",11.0748,11.6487,11.0748,11.4335,20000.0],["2008-03-14",11.2541,11.3438,11.2093,11.2496,9800.0],["2008-03-17",11.021,11.8819,10.4067,11.4021,17000.0],["2008-03-18",11.6532,12.5544,11.1017,12.5499,20000.0],["2008-03-19",12.4513,12.9579,12.124,12.124,24800.0],["2008-03-20",12.384,12.5992,11.698,11.7698,110600.0],["2008-03-24",11.837,12.3885,11.1017,12.3437,20600.0],["2008-03-25",12.5948,12.9176,12.4692,12.9176,11200.0],["2008-03-26",12.9759,13.0207,12.532,13.0207,17800.0],["2008-03-27",13.07,13.07,12.3213,12.532,23000.0],["2008-03-28",12.5275,12.7024,11.7563,12.3302,9000.0],["2008-03-31",12.4289,12.4289,11.9088,12.3526,8200.0],["2008-04-01",12.7338,12.7696,11.985,12.4692,8200.0],["2008-04-02",12.4827,13.1776,12.4827,13.1373,9200.0],["2008-04-03",13.0073,13.0073,11.1017,12.9579,8800.0],["2008-04-04",13.0347,13.1069,12.5606,13.1069,4000.0],["2008-04-07",13.0934,13.0934,11.8382,12.4658,10200.0],["2008-04-08",12.4162,12.7503,12.064,12.6419,16600.0],["2008-04-09",12.6419,12.6419,11.7931,11.7931,8600.0],["2008-04-10",11.766,12.9083,11.3642,12.5381,10000.0],["2008-04-11",12.3665,12.5064,11.2377,11.2603,30200.0],["2008-04-14",11.2152,12.073,11.0797,11.6125,22200.0],["2008-04-15",11.6576,11.8563,11.1791,11.608,11000.0],["2008-04-16",11.7208,12.5381,11.7208,12.4252,35400.0],["2008-04-17",12.5922,12.5922,12.1769,12.1769,3200.0],["2008-04-18",12.3936,12.818,11.9647,12.818,12200.0],["2008-04-21",12.7548,13.0798,12.52,12.9715,11800.0],["2008-04-22",12.9354,12.9354,11.5132,11.6441,15600.0],["2008-04-23",11.7434,11.7434,11.2558,11.3867,28000.0],["2008-04-24",11.4003,12.1814,11.4003,11.9647,14400.0],["2008-04-25",11.9601,12.0504,11.4499,11.9737,6000.0],["2008-04-28",12.1407,12.3575,11.5809,11.7931,10400.0],["2008-04-29",11.8292,11.8292,11.2874,11.328,14800.0],["2008-04-30",11.7163,11.7163,11.2919,11.459,15800.0],["2008-05-01",11.8337,11.8969,11.4861,11.5628,18200.0],["2008-05-02",11.7389,11.7389,11.2287,11.3958,66600.0],["2008-05-05",11.3687,11.7208,11.3416,11.5809,21200.0],["2008-05-06",11.5357,11.7208,11.4906,11.5177,13200.0],["2008-05-07",11.5899,11.7299,11.0617,11.152,14800.0],["2008-05-08",11.0662,11.5086,11.0662,11.3506,32000.0],["2008-05-09",11.2377,11.3958,11.0662,11.301,13000.0],["2008-05-12",11.3596,11.5267,11.2874,11.5267,9600.0],["2008-05-13",11.5132,11.5132,11.0662,11.5086,23600.0],["2008-05-14",11.5041,11.5132,11.0933,11.319,28400.0],["2008-05-15",11.1881,11.5854,11.1745,11.4951,43800.0],["2008-05-16",11.5402,11.6035,11.468,11.6035,25400.0],["2008-05-19",11.6215,11.6305,11.2874,11.626,19400.0],["2008-05-20",11.0842,11.7886,11.0842,11.7886,34400.0],["2008-05-21",11.8337,11.9692,11.4138,11.5493,32800.0],["2008-05-22",11.5628,11.8518,11.5132,11.6576,25800.0],["2008-05-23",11.5809,11.7389,11.301,11.31,8400.0],["2008-05-27",11.301,11.3822,10.8359,11.2152,24400.0],["2008-05-28",11.301,11.6667,11.2919,11.4183,9400.0],["2008-05-29",11.3596,11.626,11.3371,11.3867,24800.0],["2008-05-30",11.3596,11.7389,11.012,11.7344,51400.0],["2008-06-02",11.7344,11.7344,11.301,11.5177,12800.0],["2008-06-03",11.5719,11.7344,11.1791,11.4183,12000.0],["2008-06-04",11.5132,11.5132,11.2061,11.5132,17200.0],["2008-06-05",11.4906,12.0098,11.4906,12.0098,20800.0],["2008-06-06",11.8563,11.8563,11.179,11.179,20000.0],["2008-06-09",11.2423,11.9105,11.1745,11.5402,30400.0],["2008-06-10",11.4861,11.5628,11.2016,11.2603,7200.0],["2008-06-11",11.2513,11.2874,11.0617,11.0617,27200.0],["2008-06-12",11.0617,11.3551,11.0617,11.2874,11600.0],["2008-06-13",11.4319,11.5086,11.0707,11.3867,6600.0],["2008-06-16",11.3867,11.8473,11.2423,11.2874,33400.0],["2008-06-17",11.2784,11.6892,11.2784,11.3822,4400.0],["2008-06-18",11.4138,11.4816,11.0617,11.4816,25000.0],["2008-06-19",11.4319,11.6215,11.0662,11.5448,21200.0],["2008-06-20",11.4003,11.617,11.1655,11.3822,61000.0],["2008-06-23",11.4906,11.4906,11.021,11.2377,14800.0],["2008-06-24",11.1655,11.1655,10.8359,11.0978,11000.0],["2008-06-25",11.17,11.4951,11.17,11.2603,7200.0],["2008-06-26",11.1655,11.4003,11.0617,11.0662,9200.0],["2008-06-27",11.1709,11.2346,10.8204,11.1299,192800.0],["2008-06-30",11.1709,11.6033,11.1709,11.2801,28600.0],["2008-07-01",11.1891,11.6807,10.8795,11.2892,27800.0],["2008-07-02",11.2619,11.3848,11.0116,11.2756,23200.0],["2008-07-03",11.3621,11.4986,11.0662,11.3803,12000.0],["2008-07-07",11.4622,11.9493,11.1709,11.4531,20800.0],["2008-07-08",11.5851,12.1769,11.1845,12.1632,29200.0],["2008-07-09",12.145,12.5775,11.3575,11.8628,44000.0],["2008-07-10",11.8719,11.9994,11.5441,11.9994,8200.0],["2008-07-11",11.9493,12.4637,11.6488,12.4637,26000.0],["2008-07-14",12.5638,12.5684,11.535,12.2861,22400.0],["2008-07-15",12.3453,12.9052,11.8856,12.6549,40200.0],["2008-07-16",12.9098,13.0145,12.0176,13.0145,84400.0],["2008-07-17",13.0646,13.5971,12.7459,13.5152,27600.0],["2008-07-18",13.5653,13.7974,13.5653,13.711,11000.0],["2008-07-21",13.6609,13.7883,13.0828,13.3878,16000.0],["2008-07-22",13.1055,14.7033,13.0008,14.7033,40200.0],["2008-07-23",14.5941,15.0675,13.6245,14.9946,33000.0],["2008-07-24",15.0538,15.0538,14.148,14.4347,13600.0],["2008-07-25",14.7261,14.8945,14.2299,14.5303,15200.0],["2008-07-28",14.5667,14.5667,14.1161,14.371,11400.0],["2008-07-29",14.5667,14.8808,14.371,14.8672,25200.0],["2008-07-30",14.8626,14.8626,13.1283,13.6563,34400.0],["2008-07-31",13.5425,13.8657,12.7687,13.3468,17000.0],["2008-08-01",12.928,13.8703,12.7505,13.1237,30200.0],["2008-08-04",12.664,13.3695,12.2406,13.3695,25400.0],["2008-08-05",13.4242,14.4256,12.969,14.1707,18400.0],["2008-08-06",14.0615,14.6851,13.0782,14.5576,18200.0],["2008-08-07",14.4985,14.4985,13.2967,13.5607,23800.0],["2008-08-08",13.3604,14.5303,13.3604,14.5121,19400.0],["2008-08-11",14.5121,15.7048,13.2148,15.682,26000.0],["2008-08-12",15.5454,15.5454,13.843,14.2344,35200.0],["2008-08-13",14.148,15.1995,14.148,14.5713,21800.0],["2008-08-14",14.4757,15.896,14.1115,15.0083,20200.0],["2008-08-15",15.3861,15.4772,14.6259,15.2314,42200.0],["2008-08-18",15.1858,15.7913,14.4985,15.5728,24400.0],["2008-08-19",15.4999,15.6729,15.2541,15.4317,14800.0],["2008-08-20",15.4225,15.6137,15.3269,15.418,22400.0],["2008-08-21",15.3087,15.5136,15.2222,15.5136,4800.0],["2008-08-22",15.5181,15.9324,15.4772,15.9324,10600.0],["2008-08-25",15.8186,15.9096,15.245,15.3543,22400.0],["2008-08-26",15.0948,15.3178,14.4757,15.1631,13800.0],["2008-08-27",15.1084,15.1084,13.9704,14.066,14200.0],["2008-08-28",14.1252,14.2891,13.6427,13.7747,20000.0],["2008-08-29",13.8748,14.1297,13.497,13.711,21800.0],["2008-09-02",13.8202,13.8612,12.9007,13.0145,21800.0],["2008-09-03",12.9735,13.4651,12.6822,13.151,24200.0],["2008-09-04",13.0873,13.3513,12.1587,12.359,42200.0],["2008-09-05",12.664,13.1101,12.6503,12.9644,8000.0],["2008-09-08",13.0964,14.4803,13.0964,14.4803,27600.0],["2008-09-09",14.4393,15.4134,14.33,15.1813,37200.0],["2008-09-10",15.3315,15.6547,15.0493,15.4635,32200.0],["2008-09-11",15.2541,15.5045,15.2541,15.5045,25600.0],["2008-09-12",15.5136,15.5136,14.6942,15.2814,15600.0],["2008-09-15",15.2314,15.6593,14.3255,14.981,14400.0],["2008-09-16",15.0447,17.5211,14.2527,17.5211,42200.0],["2008-09-17",17.2798,17.2798,15.9415,16.0371,40800.0],["2008-09-18",16.3011,16.6015,15.4225,16.4968,62800.0],["2008-09-19",16.6289,16.9521,15.4817,16.5697,125200.0],["2008-09-22",16.4012,16.729,15.7731,16.0189,40400.0],["2008-09-23",16.0052,16.729,15.9506,16.3102,14200.0],["2008-09-24",16.0234,16.3102,15.6228,15.6228,20200.0],["2008-09-25",15.6274,16.0735,15.2177,15.6228,49000.0],["2008-09-26",15.6457,15.8701,14.9864,15.2199,15200.0],["2008-09-29",14.9589,15.0276,12.4223,13.3884,26000.0],["2008-09-30",13.5899,13.5899,12.5276,12.6604,58800.0],["2008-10-01",12.7199,13.3197,11.9964,12.3582,37400.0],["2008-10-02",12.3078,12.8115,11.8728,11.9873,19200.0],["2008-10-03",12.143,12.61,12.143,12.61,10400.0],["2008-10-06",12.4818,13.6723,12.3627,12.3811,26400.0],["2008-10-07",12.6558,12.6558,11.0669,11.0669,15400.0],["2008-10-08",10.9799,13.7226,10.7876,12.8435,25000.0],["2008-10-09",13.1091,13.7364,9.588,9.7345,34200.0],["2008-10-10",9.2171,11.4424,8.4753,10.9983,67400.0],["2008-10-13",11.4241,11.4241,10.3298,11.2089,40000.0],["2008-10-14",11.2135,12.0056,11.1997,11.2318,26000.0],["2008-10-15",11.2043,11.2135,10.6136,10.6136,27600.0],["2008-10-16",10.632,12.1155,10.5358,11.9644,37800.0],["2008-10-17",11.4424,13.3014,11.0349,11.4516,79200.0],["2008-10-20",11.5431,12.7611,11.0761,12.2071,23200.0],["2008-10-21",12.056,13.338,12.0376,12.7931,43400.0],["2008-10-22",12.4589,12.729,11.9232,11.9232,13800.0],["2008-10-23",12.0285,12.1475,11.3829,11.74,13400.0],["2008-10-24",10.6503,11.218,10.1649,10.5358,13600.0],["2008-10-27",10.3801,10.5129,9.1759,9.7437,13400.0],["2008-10-28",9.7437,10.1558,9.6612,9.8169,28600.0],["2008-10-29",9.9497,11.4607,9.9497,10.5999,12000.0],["2008-10-30",11.1631,12.5413,10.6823,11.9415,16800.0],["2008-10-31",11.7309,13.6448,11.7309,13.6448,20400.0],["2008-11-03",13.4571,14.6979,13.4342,14.4232,14800.0],["2008-11-04",14.3591,14.5606,13.2144,13.219,23200.0],["2008-11-05",12.958,12.958,10.0779,10.4534,46600.0],["2008-11-06",9.9543,10.7556,8.2876,8.7226,168600.0],["2008-11-07",8.7684,10.3023,8.0175,9.4873,133400.0],["2008-11-10",9.7803,9.7803,8.5761,8.9103,54200.0],["2008-11-11",8.8142,9.3636,8.5669,9.2949,39200.0],["2008-11-12",9.1026,9.3407,8.0633,8.0633,22600.0],["2008-11-13",8.1319,9.6613,8.1319,9.6613,28000.0],["2008-11-14",9.4689,9.6841,8.3746,8.5715,23400.0],["2008-11-17",8.4937,8.6539,8.1915,8.425,6400.0],["2008-11-18",8.2739,8.6997,7.4451,8.0678,35400.0],["2008-11-19",8.0404,8.2144,7.6191,7.6191,37600.0],["2008-11-20",7.0605,7.7519,6.8224,6.9918,65400.0],["2008-11-21",7.0605,7.6603,5.4076,6.9643,95400.0],["2008-11-24",7.0651,9.5193,6.424,9.446,82800.0],["2008-11-25",9.533,9.6017,8.7318,9.1576,47200.0],["2008-11-26",8.8462,10.3984,8.7089,10.2702,31000.0],["2008-11-28",10.3526,10.4625,9.5422,10.4534,9000.0],["2008-12-01",10.0688,10.5495,7.5046,7.6649,40400.0],["2008-12-02",7.8847,8.8233,7.6786,8.6173,30400.0],["2008-12-03",8.3563,8.8279,7.6786,8.1869,81400.0],["2008-12-04",8.0678,8.7409,8.0678,8.5394,20000.0],["2008-12-05",8.3792,8.9607,8.1686,8.6905,25600.0],["2008-12-08",9.1484,9.3774,8.3105,9.2675,56800.0],["2008-12-09",9.1713,9.8673,8.5944,8.9607,37200.0],["2008-12-10",9.0797,9.0797,8.3059,8.4982,40400.0],["2008-12-11",8.3334,8.6997,8.2235,8.5669,33200.0],["2008-12-12",8.3609,8.8142,8.251,8.8142,22400.0],["2008-12-15",8.6951,8.6997,8.2464,8.3013,23400.0],["2008-12-16",8.457,8.7867,7.9579,8.6997,49200.0],["2008-12-17",9.0202,9.0248,8.544,8.9195,30800.0],["2008-12-18",8.9149,9.6613,8.4524,9.6109,15800.0],["2008-12-19",9.9726,10.3023,8.9836,9.533,87400.0],["2008-12-22",9.5239,9.7803,8.5669,9.4689,40400.0],["2008-12-23",9.5971,9.8536,9.1759,9.3453,15600.0],["2008-12-24",9.5559,9.5788,9.2125,9.5788,6200.0],["2008-12-26",9.5834,10.3435,9.5834,10.3435,8200.0],["2008-12-29",10.1924,10.1924,9.4186,9.6109,34000.0],["2008-12-30",9.7711,10.1878,9.4094,10.1878,14200.0],["2008-12-31",10.2061,10.4625,10.0459,10.4625,17400.0],["2009-01-02",10.7166,11.0908,10.4117,10.9891,25200.0],["2009-01-05",11.0122,11.4695,10.6981,11.3679,19200.0],["2009-01-06",11.4788,12.3241,11.3032,12.2363,23000.0],["2009-01-07",11.816,12.0931,10.9891,11.0307,61800.0],["2009-01-08",11.1416,11.3633,10.6889,11.3356,17000.0],["2009-01-09",11.3402,11.4511,10.3147,10.4949,71200.0],["2009-01-12",10.6843,10.809,9.7512,9.862,53200.0],["2009-01-13",9.8066,10.3932,9.4694,9.668,38600.0],["2009-01-14",9.6403,10.7905,9.5849,10.5364,61000.0],["2009-01-15",10.6288,10.6427,9.8343,10.3517,69400.0],["2009-01-16",10.3332,10.4903,9.7466,10.2316,43800.0],["2009-01-20",10.0745,10.3933,9.4047,9.5849,33400.0],["2009-01-21",9.8112,9.8112,8.7996,9.8066,21800.0],["2009-01-22",9.5526,10.0607,8.9151,9.0629,24000.0],["2009-01-23",8.8227,9.2292,8.698,8.698,24600.0],["2009-01-26",8.7811,10.4117,8.7811,10.0052,25800.0],["2009-01-27",10.0099,10.9845,10.0099,10.7628,32000.0],["2009-01-28",11.0584,11.3032,10.4348,11.003,64600.0],["2009-01-29",10.4441,11.003,9.8851,9.9359,26200.0],["2009-01-30",10.0052,10.0052,8.7765,8.832,35000.0],["2009-02-02",8.8458,10.2732,8.8458,10.0976,46600.0],["2009-02-03",10.19,10.5734,9.8251,10.3702,41200.0],["2009-02-04",10.3979,10.5688,9.9175,10.227,13400.0],["2009-02-05",10.1669,10.1669,9.7004,9.996,28400.0],["2009-02-06",9.9498,11.2016,9.6588,11.2016,21200.0],["2009-02-09",11.1277,11.1277,10.4672,10.8367,20600.0],["2009-02-10",10.772,11.0815,9.7743,9.7743,23000.0],["2009-02-11",9.4971,10.2778,9.4971,10.0145,13600.0],["2009-02-12",9.8805,10.5364,9.6403,10.3655,10600.0],["2009-02-13",10.578,10.6935,10.2962,10.6889,7600.0],["2009-02-17",10.3101,10.6704,10.2732,10.2732,14600.0],["2009-02-18",10.5364,10.578,9.3863,9.4278,72800.0],["2009-02-19",9.6218,9.899,9.2708,9.4047,28600.0],["2009-02-20",9.4094,9.7697,9.4094,9.5156,11400.0],["2009-02-23",9.5941,9.6542,8.8504,8.8504,23000.0],["2009-02-24",8.9936,9.3262,8.7765,9.3262,21000.0],["2009-02-25",9.2384,9.2893,8.9844,9.0629,19400.0],["2009-02-26",9.1553,9.1553,8.5502,8.5964,20400.0],["2009-02-27",8.4393,8.6333,7.9497,8.2084,33200.0],["2009-03-02",8.116,8.4486,7.0443,7.0489,26800.0],["2009-03-03",7.2337,7.5478,7.0905,7.1044,24600.0],["2009-03-04",7.2845,7.4647,7.1552,7.4647,12000.0],["2009-03-05",7.2245,7.5201,6.6193,6.6193,18200.0],["2009-03-06",6.7117,6.975,6.3006,6.5824,12400.0],["2009-03-09",6.4992,6.8919,6.2683,6.2683,22600.0],["2009-03-10",6.4762,6.9427,6.2775,6.8919,31000.0],["2009-03-11",6.9704,7.6263,6.3376,6.3791,51800.0],["2009-03-12",6.3607,6.9473,5.7833,6.9288,28200.0],["2009-03-13",6.915,6.915,6.4253,6.5408,22400.0],["2009-03-16",6.43,6.8873,6.2452,6.3191,20400.0],["2009-03-17",6.333,6.7302,6.199,6.7117,27600.0],["2009-03-18",6.6563,6.8134,6.2406,6.4762,48200.0],["2009-03-19",6.5732,6.5732,6.1389,6.2313,17000.0],["2009-03-20",6.3191,6.5085,5.8849,5.8849,29800.0],["2009-03-23",6.1066,6.236,5.7786,6.1667,66000.0],["2009-03-24",6.0974,6.1482,5.8156,5.9403,11200.0],["2009-03-25",6.005,6.1158,5.5569,5.8849,66200.0],["2009-03-26",5.9727,5.9773,5.6863,5.9634,73000.0],["2009-03-27",5.7833,5.9957,5.7001,5.8017,22000.0],["2009-03-30",5.9634,6.0096,5.4969,5.6585,31000.0],["2009-03-31",5.7232,5.7556,5.3953,5.6216,39600.0],["2009-04-01",5.5477,5.714,5.5477,5.5662,35000.0],["2009-04-02",5.7278,5.8156,5.6216,5.7971,92200.0],["2009-04-03",5.8064,5.9962,5.7369,5.936,29000.0],["2009-04-06",5.8388,5.8388,5.1906,5.5008,18000.0],["2009-04-07",5.4035,5.6212,5.3295,5.3295,15000.0],["2009-04-08",5.3619,5.5193,5.3295,5.51,8200.0],["2009-04-09",5.6443,5.9036,5.6351,5.7323,35200.0],["2009-04-13",5.6397,5.6721,5.4035,5.4406,18800.0],["2009-04-14",5.3295,5.4776,4.6118,4.6164,30000.0],["2009-04-15",4.6534,4.8387,4.6118,4.6812,52400.0],["2009-04-16",4.7136,5.2044,4.6303,5.1628,77200.0],["2009-04-17",5.1813,5.8897,5.047,5.5239,48600.0],["2009-04-20",5.3711,5.4869,5.2369,5.2693,38400.0],["2009-04-21",5.2369,5.7508,5.2369,5.5378,30600.0],["2009-04-22",5.4499,5.5332,5.1211,5.2785,50000.0],["2009-04-23",5.3063,5.5054,5.0563,5.2554,15200.0],["2009-04-24",5.3156,5.7832,5.2091,5.3017,21000.0],["2009-04-27",5.2693,5.3711,5.2693,5.2832,12000.0],["2009-04-28",5.2322,5.4962,5.0841,5.3202,43800.0],["2009-04-29",5.3665,5.5054,5.3063,5.473,24600.0],["2009-04-30",5.5286,5.6119,5.047,5.3156,64400.0],["2009-05-01",5.3341,5.5841,5.2322,5.2693,33800.0],["2009-05-04",5.3758,5.4406,5.2739,5.436,43800.0],["2009-05-05",5.3943,5.6165,5.3665,5.3665,35000.0],["2009-05-06",5.4267,5.5563,5.3897,5.4313,55200.0],["2009-05-07",5.5425,5.5749,5.2693,5.3434,74000.0],["2009-05-08",5.4499,5.9592,5.4221,5.561,68000.0],["2009-05-11",5.5332,5.5332,5.2878,5.3248,43000.0],["2009-05-12",5.3526,5.3526,4.9729,5.2137,35200.0],["2009-05-13",5.2554,5.2785,5.1257,5.2415,37000.0],["2009-05-14",5.2554,5.3202,5.1396,5.3202,10400.0],["2009-05-15",5.2785,5.3248,5.135,5.1906,56800.0],["2009-05-18",5.1906,5.4128,5.1906,5.2878,40200.0],["2009-05-19",5.3248,5.4035,5.2322,5.3109,30000.0],["2009-05-20",5.3526,5.5378,4.922,5.1813,59400.0],["2009-05-21",5.0933,5.1581,4.8988,5.1257,51400.0],["2009-05-22",5.1535,5.2924,4.8757,5.0933,41000.0],["2009-05-26",5.0378,5.7508,4.922,5.7369,33800.0],["2009-05-27",5.723,5.723,5.0053,5.4591,35600.0],["2009-05-28",5.4869,5.6351,5.3989,5.4545,19800.0],["2009-05-29",5.4962,5.5841,5.172,5.1859,58800.0],["2009-06-01",5.26,6.4268,5.26,6.4268,100400.0],["2009-06-02",6.4268,7.2094,6.3805,6.8806,90200.0],["2009-06-03",6.8389,7.038,6.4917,6.6815,22200.0],["2009-06-04",6.7,6.8852,6.3111,6.6584,24400.0],["2009-06-05",6.7695,7.0427,6.5843,6.8575,37800.0],["2009-06-08",6.8158,7.1121,6.7926,7.0936,31200.0],["2009-06-09",7.0936,7.6724,7.0519,7.4872,38200.0],["2009-06-10",7.4918,7.8159,7.3853,7.5103,33600.0],["2009-06-11",7.515,7.8437,7.4409,7.5381,22400.0],["2009-06-12",7.4779,7.6863,7.4177,7.4733,14600.0],["2009-06-15",7.2186,7.5103,6.5287,6.5982,41200.0],["2009-06-16",6.6121,6.7417,5.9592,6.3898,24400.0],["2009-06-17",6.3805,7.1029,6.2,6.7787,40400.0],["2009-06-18",6.7463,6.7463,6.2277,6.4778,21600.0],["2009-06-19",6.5658,6.9269,6.5194,6.788,49600.0],["2009-06-22",6.7371,7.0242,6.4407,6.487,25200.0],["2009-06-23",6.3528,6.825,5.811,5.987,35800.0],["2009-06-24",5.8295,6.3111,5.598,6.1074,21400.0],["2009-06-25",6.0611,6.2,5.9962,6.0935,14000.0],["2009-06-26",6.0425,6.4731,5.9453,6.3342,168600.0],["2009-06-29",6.2555,6.5194,6.1861,6.3111,19200.0],["2009-06-30",6.3203,6.6445,6.1305,6.5796,18800.0],["2009-07-01",6.6213,6.8343,5.9546,6.8343,26600.0],["2009-07-02",6.7139,6.7139,5.8944,6.0194,35200.0],["2009-07-06",6.024,6.1632,5.5553,5.7363,19200.0],["2009-07-07",5.7595,6.0658,5.6342,5.7131,17200.0],["2009-07-08",5.7734,5.9962,5.5553,5.5553,49800.0],["2009-07-09",5.597,6.0147,5.5553,5.6156,31400.0],["2009-07-10",5.5878,5.5924,5.4532,5.5506,5200.0],["2009-07-13",5.4393,5.597,5.3743,5.5924,61800.0],["2009-07-14",5.546,5.8616,5.43,5.8059,53000.0],["2009-07-15",5.8987,6.3767,5.6249,6.3767,29200.0],["2009-07-16",6.2607,6.5856,6.1308,6.5485,17800.0],["2009-07-17",6.567,6.567,6.2097,6.4371,10600.0],["2009-07-20",6.6366,6.8362,6.4417,6.7759,27000.0],["2009-07-21",6.8037,7.3421,6.6645,6.9012,14800.0],["2009-07-22",6.864,7.0172,6.3489,6.7248,16600.0],["2009-07-23",6.697,7.3931,6.5624,7.2678,75600.0],["2009-07-24",7.1657,7.407,6.8965,7.3235,40400.0],["2009-07-27",7.3978,7.3978,6.9522,7.175,20000.0],["2009-07-28",7.1147,7.3049,6.6552,6.9476,29000.0],["2009-07-29",6.9569,6.9569,6.3118,6.7991,36000.0],["2009-07-30",7.0033,7.8897,6.9661,7.8294,126400.0],["2009-07-31",7.7551,7.8433,7.5695,7.7969,53000.0],["2009-08-03",7.7969,7.9872,7.6159,7.964,31400.0],["2009-08-04",8.0289,8.0985,7.6159,7.8943,15600.0],["2009-08-05",7.899,8.0475,7.2771,7.3885,38800.0],["2009-08-06",7.6623,7.7737,7.3513,7.4117,48200.0],["2009-08-07",7.5973,8.08,7.4395,7.8665,29800.0],["2009-08-10",7.7737,8.3445,7.5973,8.0196,73400.0],["2009-08-11",8.0011,8.2006,7.6437,7.8479,44200.0],["2009-08-12",8.08,8.2146,7.8154,8.1357,47800.0],["2009-08-13",8.1635,8.2703,7.8897,8.2703,17000.0],["2009-08-14",8.2192,8.3538,7.602,8.0057,14800.0],["2009-08-17",7.783,8.0614,7.6484,7.9918,32600.0],["2009-08-18",8.0289,8.2285,7.6391,8.1171,9200.0],["2009-08-19",8.2842,8.5348,7.8897,8.5162,17400.0],["2009-08-20",8.5162,8.9107,8.4977,8.7901,10600.0],["2009-08-21",9.0592,9.1799,8.6137,9.0407,41800.0],["2009-08-24",9.0453,9.2217,8.5023,8.8318,5600.0],["2009-08-25",8.8829,8.9711,8.5302,8.9711,7200.0],["2009-08-26",8.9293,9.2495,8.6555,8.9571,77600.0],["2009-08-27",8.8829,9.2495,8.3724,8.8365,171800.0],["2009-08-28",8.9386,9.0453,8.493,8.6508,50200.0],["2009-08-31",8.5673,8.6601,8.2935,8.3909,41600.0],["2009-09-01",8.3445,8.8504,7.1889,7.4117,76200.0],["2009-09-02",7.421,7.8433,7.356,7.5277,17200.0],["2009-09-03",7.5555,8.015,7.0543,7.9268,160400.0],["2009-09-04",7.8294,7.8804,7.2864,7.834,191400.0],["2009-09-08",7.5138,8.2471,7.4395,8.2285,33000.0],["2009-09-09",8.2285,8.6369,7.9361,8.5023,20400.0],["2009-09-10",8.2795,8.3538,7.834,8.1542,46400.0],["2009-09-11",8.145,8.3863,8.0521,8.3213,13600.0],["2009-09-14",8.2146,8.442,7.8433,8.2795,14600.0],["2009-09-15",8.2285,8.2285,7.8758,8.1914,54200.0],["2009-09-16",8.0196,8.2888,8.015,8.0985,7800.0],["2009-09-17",8.2703,8.3538,8.1496,8.3167,11400.0],["2009-09-18",8.2981,8.4049,8.0429,8.1821,69600.0],["2009-09-21",8.2192,8.2192,8.1357,8.1589,5200.0],["2009-09-22",8.0289,8.1589,7.8201,7.9083,29200.0],["2009-09-23",8.0893,8.1589,7.9175,7.964,15200.0],["2009-09-24",8.0336,8.2517,7.7969,8.1867,128000.0],["2009-09-25",8.1634,8.3264,7.9585,8.2519,51800.0],["2009-09-28",8.3544,8.5267,7.9539,8.3451,40600.0],["2009-09-29",8.3777,8.4848,8.196,8.2007,26800.0],["2009-09-30",8.2333,8.2845,7.9027,8.1076,82800.0],["2009-10-01",8.0703,8.2566,7.9353,7.9772,30600.0],["2009-10-02",7.9446,8.2705,7.7117,8.1774,38400.0],["2009-10-05",8.2193,8.5313,8.061,8.2054,46000.0],["2009-10-06",8.3031,8.3031,8.0424,8.2799,16200.0],["2009-10-07",8.2333,8.508,8.0656,8.4289,27200.0],["2009-10-08",8.5406,8.5406,8.2519,8.2985,40000.0],["2009-10-09",8.2845,8.4894,8.0843,8.1821,54200.0],["2009-10-12",8.0703,8.2286,7.9679,8.1821,55400.0],["2009-10-13",8.1448,8.3125,8.1308,8.2985,35200.0],["2009-10-14",8.1495,8.4941,8.1495,8.4755,82600.0],["2009-10-15",8.4335,9.174,8.2845,9.1414,159600.0],["2009-10-16",9.0669,9.4674,8.9085,9.3183,73000.0],["2009-10-19",9.3509,9.5046,9.1088,9.1786,34400.0],["2009-10-20",9.2252,9.2951,8.9085,8.9085,15400.0],["2009-10-21",8.9178,9.1134,8.7036,8.7223,41000.0],["2009-10-22",8.7595,9.0715,8.5453,8.9039,60200.0],["2009-10-23",8.9039,9.0063,8.6198,8.6524,22000.0],["2009-10-26",8.6384,8.848,8.1541,8.2426,16800.0],["2009-10-27",8.1728,8.5639,8.1728,8.2286,17000.0],["2009-10-28",8.1728,8.1728,7.8701,7.8701,22800.0],["2009-10-29",8.0424,8.2426,7.8328,7.9166,30000.0],["2009-10-30",7.8468,7.9213,6.9573,7.2414,46800.0],["2009-11-02",7.288,7.6791,7.288,7.5022,19800.0],["2009-11-03",7.4463,7.6326,6.9759,7.1529,11200.0],["2009-11-04",7.2274,7.2321,6.7152,6.7897,22600.0],["2009-11-05",6.8735,6.8735,6.5429,6.6267,14600.0],["2009-11-06",6.5522,6.9201,6.4684,6.7198,10600.0],["2009-11-09",6.7431,7.0132,6.636,6.948,43400.0],["2009-11-10",6.9108,7.1669,6.7524,6.9247,36800.0],["2009-11-11",7.0179,7.0225,6.7478,6.8549,12400.0],["2009-11-12",6.8176,6.9899,6.5848,6.5848,29000.0],["2009-11-13",6.5196,7.0225,6.4311,6.8176,27000.0],["2009-11-16",6.8782,7.5906,6.8782,7.4044,91400.0],["2009-11-17",7.3811,7.586,7.3485,7.423,23200.0],["2009-11-18",7.4416,7.5301,6.8642,7.4277,9800.0],["2009-11-19",7.3625,7.4323,7.0411,7.1529,23000.0],["2009-11-20",7.1203,7.2693,6.5941,6.9853,42600.0],["2009-11-23",7.3438,7.3718,6.6779,6.8223,85600.0],["2009-11-24",6.8502,6.9992,6.6127,6.8502,26400.0],["2009-11-25",6.8502,6.8875,6.4125,6.6407,43200.0],["2009-11-27",6.3612,6.8269,6.3193,6.3612,12800.0],["2009-11-30",6.3333,6.7757,5.9375,6.6826,74000.0],["2009-12-01",6.7897,7.0085,6.5568,6.7431,20000.0],["2009-12-02",6.7291,6.8875,6.5755,6.7059,7200.0],["2009-12-03",6.7617,6.9387,6.2448,6.7198,10000.0],["2009-12-04",6.8688,7.0877,6.5848,7.0691,31000.0],["2009-12-07",7.0691,8.0889,6.8456,7.8654,41400.0],["2009-12-08",7.7769,7.9725,7.6745,7.7304,19600.0],["2009-12-09",7.5627,8.0563,7.4742,7.7816,39400.0],["2009-12-10",7.8235,8.0424,7.5813,7.586,11400.0],["2009-12-11",7.6605,7.8328,7.5907,7.6978,12800.0],["2009-12-14",7.7443,7.8468,7.5022,7.7909,28000.0],["2009-12-15",7.7862,7.8887,7.3625,7.3625,38800.0],["2009-12-16",7.4649,7.7816,7.4556,7.6884,21400.0],["2009-12-17",7.5068,7.6978,7.4929,7.6465,21800.0],["2009-12-18",7.8142,8.5127,7.5068,8.2892,173600.0],["2009-12-21",8.3218,8.5313,7.8933,8.2333,62000.0],["2009-12-22",8.3823,8.685,8.2147,8.2193,26200.0],["2009-12-23",8.2612,8.5267,7.8142,8.1541,21800.0],["2009-12-24",8.1681,8.4056,8.1681,8.4056,3400.0],["2009-12-28",8.4056,8.4335,8.2705,8.4335,15200.0],["2009-12-29",8.4475,8.4475,7.9632,8.2845,19000.0],["2009-12-30",8.238,8.6617,8.0796,8.4615,33000.0],["2009-12-31",8.4568,8.4989,8.2279,8.2466,11200.0],["2010-01-04",8.354,8.5362,8.2559,8.4194,35600.0],["2010-01-05",8.4428,8.4428,8.2979,8.2979,14400.0],["2010-01-06",8.3026,8.3961,8.1438,8.1578,17400.0],["2010-01-07",8.1531,8.3073,8.055,8.2092,20000.0],["2010-01-08",8.1391,8.1578,7.9943,8.0503,15000.0],["2010-01-11",8.0643,8.083,7.756,7.7747,12600.0],["2010-01-12",7.7279,7.7279,7.5177,7.6111,44600.0],["2010-01-13",7.6812,7.6952,7.6018,7.6298,5200.0],["2010-01-14",7.5691,7.8307,7.5691,7.7046,11200.0],["2010-01-15",7.77,7.8214,7.5924,7.7186,51000.0],["2010-01-19",7.6999,8.1671,7.5784,7.9148,109600.0],["2010-01-20",7.8588,7.8588,7.6999,7.756,76000.0],["2010-01-21",7.7466,7.7466,7.513,7.6672,29600.0],["2010-01-22",7.6392,7.7793,7.5364,7.6672,25800.0],["2010-01-25",7.7092,8.0129,7.6672,7.8915,15400.0],["2010-01-26",7.8401,7.8588,7.6765,7.6859,11400.0],["2010-01-27",7.6625,7.8167,7.6625,7.7606,13200.0],["2010-01-28",7.7092,8.0737,7.6719,7.8821,46400.0],["2010-01-29",7.8821,7.8821,7.4943,7.5457,72600.0],["2010-02-01",7.6111,7.6672,7.499,7.6298,16400.0],["2010-02-02",7.5457,7.6298,7.4289,7.4943,11600.0],["2010-02-03",7.4756,7.5177,7.3635,7.3635,14400.0],["2010-02-04",7.3682,7.756,7.1486,7.1579,24200.0],["2010-02-05",7.1719,7.8214,7.1392,7.5177,23800.0],["2010-02-08",7.5037,7.5691,7.242,7.3214,13800.0],["2010-02-09",7.4102,7.471,7.1346,7.228,47400.0],["2010-02-10",7.4196,7.4242,7.2887,7.3168,23600.0],["2010-02-11",7.2934,7.5037,7.2934,7.5037,16800.0],["2010-02-12",7.4289,7.6625,7.4289,7.6625,8000.0],["2010-02-16",7.7092,7.8307,7.541,7.6485,16600.0],["2010-02-17",7.6999,7.8214,7.6018,7.756,38600.0],["2010-02-18",7.7466,7.7466,7.471,7.6018,21600.0],["2010-02-19",7.6111,8.0083,7.4756,7.9896,84800.0],["2010-02-22",7.9242,8.055,7.7513,7.9802,23200.0],["2010-02-23",7.9849,8.5035,7.8307,8.4755,103200.0],["2010-02-24",8.5129,8.597,8.2372,8.2839,78000.0],["2010-02-25",8.1671,8.3634,8.1671,8.3634,20400.0],["2010-02-26",8.3166,8.3587,8.0877,8.2839,25400.0],["2010-03-01",8.298,8.4101,8.0456,8.2933,25200.0],["2010-03-02",8.3026,8.3447,8.0176,8.1297,58400.0],["2010-03-03",8.097,8.097,7.7186,7.7466,26400.0],["2010-03-04",7.756,8.0176,7.3682,7.9756,94200.0],["2010-03-05",8.0036,8.3307,7.8354,8.1484,95600.0],["2010-03-08",8.1157,8.2045,7.9102,8.027,93000.0],["2010-03-09",7.8774,7.9242,7.5364,7.8915,58000.0],["2010-03-10",7.6859,7.8074,7.485,7.7233,80200.0],["2010-03-11",7.6438,7.77,7.4289,7.5364,84000.0],["2010-03-12",7.541,7.5691,7.3448,7.4009,29400.0],["2010-03-15",7.4102,7.4756,7.2607,7.4663,13200.0],["2010-03-16",7.4756,7.485,7.3635,7.4756,25200.0],["2010-03-17",7.4756,7.5924,7.4569,7.5224,11600.0],["2010-03-18",7.4943,7.6065,7.3635,7.3775,11200.0],["2010-03-19",7.3775,7.4523,7.2373,7.3682,63000.0],["2010-03-22",7.3028,7.5878,7.228,7.5457,52200.0],["2010-03-23",7.5597,7.5597,7.3962,7.4663,15400.0],["2010-03-24",7.4476,7.5177,7.3168,7.3775,13600.0],["2010-03-25",7.4102,7.513,7.2046,7.2093,20600.0],["2010-03-26",7.242,7.3308,7.1112,7.2327,18800.0],["2010-03-29",7.242,7.2654,7.0551,7.1719,39600.0],["2010-03-30",7.2093,7.541,7.1112,7.499,65800.0],["2010-03-31",7.499,7.5737,7.1579,7.228,67400.0],["2010-04-01",7.2796,7.4156,6.8293,7.0826,48800.0],["2010-04-05",7.092,7.5047,7.0357,7.5047,63600.0],["2010-04-06",7.4391,7.486,7.3781,7.4625,14000.0],["2010-04-07",7.4344,7.4578,7.2468,7.3781,40600.0],["2010-04-08",7.3265,7.3875,7.153,7.3359,24400.0],["2010-04-09",7.3218,7.3218,7.0404,7.2233,16000.0],["2010-04-12",7.2374,7.3593,7.1905,7.2702,9000.0],["2010-04-13",7.2655,7.4297,7.228,7.4203,13200.0],["2010-04-14",7.425,7.425,7.1201,7.2749,18200.0],["2010-04-15",7.1905,7.2796,7.0826,7.2796,24400.0],["2010-04-16",7.2515,7.2655,7.0451,7.1295,21200.0],["2010-04-19",7.106,7.1952,6.7824,6.9513,83800.0],["2010-04-20",6.97,7.1107,6.8293,7.1107,63000.0],["2010-04-21",7.0967,7.0967,6.895,7.031,39600.0],["2010-04-22",6.9747,7.1905,6.895,7.1483,37200.0],["2010-04-23",6.9419,7.4907,6.9419,7.4907,83200.0],["2010-04-26",7.3687,7.7252,7.2702,7.6595,68800.0],["2010-04-27",7.6173,7.7252,7.5657,7.697,45800.0],["2010-04-28",7.5563,7.6689,7.5094,7.622,39600.0],["2010-04-29",7.7017,8.1192,7.2843,7.9034,138400.0],["2010-04-30",7.9034,7.9034,7.4907,7.622,122800.0],["2010-05-03",7.7017,7.7299,7.5657,7.6924,102200.0],["2010-05-04",7.5845,7.7393,7.4062,7.7346,81600.0],["2010-05-05",7.6877,7.7158,7.3218,7.3969,40800.0],["2010-05-06",7.3687,7.5423,6.8997,6.9513,63000.0],["2010-05-07",6.97,7.2655,6.2242,6.2336,999400.0],["2010-05-10",6.5479,6.6511,6.3087,6.5854,69800.0],["2010-05-11",6.4728,6.6276,6.4541,6.576,50600.0],["2010-05-12",6.5666,7.153,6.501,7.1483,419200.0],["2010-05-13",7.1014,7.1717,6.97,7.1576,36800.0],["2010-05-14",7.1248,7.1436,6.8481,7.0029,31000.0],["2010-05-17",7.0591,7.4907,7.0357,7.4297,149600.0],["2010-05-18",7.4954,7.4954,7.2655,7.2655,35800.0],["2010-05-19",7.2233,7.2233,6.9278,6.956,18600.0],["2010-05-20",6.8059,6.9137,6.2852,6.3368,44600.0],["2010-05-21",6.243,6.4212,5.9569,6.2758,125200.0],["2010-05-24",6.2805,6.4635,5.985,6.2711,87000.0],["2010-05-25",6.0132,6.4119,6.0132,6.379,49200.0],["2010-05-26",6.4166,6.6417,6.3556,6.3884,199200.0],["2010-05-27",6.525,6.6569,6.3601,6.4402,110000.0],["2010-05-28",6.3177,6.591,6.2659,6.4873,117800.0],["2010-06-01",6.5533,6.6805,6.3978,6.5345,98600.0],["2010-06-02",6.5203,6.6428,6.3884,6.4826,90600.0],["2010-06-03",6.2942,6.6428,6.2942,6.5957,54600.0],["2010-06-04",6.4685,6.5769,6.1623,6.2047,86400.0],["2010-06-07",6.2424,6.5486,6.1811,6.2471,173200.0],["2010-06-08",6.4449,6.4449,5.955,5.9738,208000.0],["2010-06-09",6.0586,6.2659,6.0256,6.2659,78200.0],["2010-06-10",6.3884,6.412,6.1764,6.3601,63600.0],["2010-06-11",6.3225,6.9443,6.3225,6.8407,81000.0],["2010-06-14",6.9114,7.3683,6.8077,7.2835,70400.0],["2010-06-15",7.1893,8.0844,7.1893,7.9525,153400.0],["2010-06-16",7.8772,7.9667,7.4673,7.717,288600.0],["2010-06-17",7.7829,8.1268,7.6227,7.9337,60000.0],["2010-06-18",7.9808,8.1645,7.9808,8.1221,66200.0],["2010-06-21",8.2305,8.6168,8.2116,8.6027,91800.0],["2010-06-22",8.6733,8.7581,8.3436,8.4896,53600.0],["2010-06-23",8.499,8.8948,8.499,8.7016,44600.0],["2010-06-24",8.6074,8.6074,8.4284,8.4566,31200.0],["2010-06-25",8.4896,8.6215,8.3813,8.4237,149600.0],["2010-06-28",8.4613,8.4613,8.1033,8.2776,79800.0],["2010-06-29",8.1504,8.2965,7.7499,7.8772,137400.0],["2010-06-30",7.9007,8.1834,7.8724,7.9996,104200.0],["2010-07-01",8.0656,8.2164,7.4531,7.4673,91600.0],["2010-07-02",7.4908,7.4908,7.1045,7.2082,60200.0],["2010-07-06",7.3165,7.3165,6.7841,6.8171,47800.0],["2010-07-07",6.8218,7.0574,6.7182,7.015,41000.0],["2010-07-08",7.081,7.2788,7.0386,7.26,93600.0],["2010-07-09",7.2082,7.3259,7.0574,7.3259,46000.0],["2010-07-12",7.0291,7.293,6.982,7.2034,37400.0],["2010-07-13",7.3259,7.5756,7.2176,7.5379,55400.0],["2010-07-14",7.3448,7.6086,7.3448,7.5662,15400.0],["2010-07-15",7.6322,7.6416,7.3354,7.3731,22200.0],["2010-07-16",7.2882,7.3872,6.9443,6.949,52800.0],["2010-07-19",6.9632,7.1752,6.8313,6.949,46200.0],["2010-07-20",6.8501,7.1186,6.8501,7.0998,51200.0],["2010-07-21",7.1186,7.3071,7.1139,7.1375,46200.0],["2010-07-22",7.2458,7.7311,7.1516,7.6981,54400.0],["2010-07-23",7.5568,8.7629,7.5568,8.6828,75400.0],["2010-07-26",8.7157,8.7157,7.8866,8.2399,87800.0],["2010-07-27",8.287,8.6215,7.962,8.2258,252600.0],["2010-07-28",8.1975,8.6733,7.7264,8.5179,223000.0],["2010-07-29",8.5791,8.5791,7.9667,8.5414,125200.0],["2010-07-30",8.4189,8.565,8.287,8.3907,44000.0],["2010-08-02",8.1316,8.3907,8.0609,8.0703,118400.0],["2010-08-03",8.0138,8.2446,8.0138,8.141,147200.0],["2010-08-04",8.1692,8.2022,8.0232,8.0797,49600.0],["2010-08-05",8.0279,8.0562,7.9478,7.9902,55400.0],["2010-08-06",7.896,8.0044,7.8018,7.8724,39800.0],["2010-08-09",7.7735,8.2116,7.7311,8.042,137200.0],["2010-08-10",7.9525,7.9525,7.6699,7.7217,35200.0],["2010-08-11",7.5332,7.7028,6.9255,6.9773,110800.0],["2010-08-12",6.8218,7.0715,6.8077,6.9914,58600.0],["2010-08-13",6.9443,7.505,6.8313,7.0056,245400.0],["2010-08-16",6.9538,7.1658,6.7889,7.0338,41400.0],["2010-08-17",7.0668,7.161,7.0621,7.1281,39400.0],["2010-08-18",7.8348,7.8348,7.0998,7.1799,42800.0],["2010-08-19",7.1234,7.3259,6.6946,6.7465,61600.0],["2010-08-20",6.7135,6.8831,6.5863,6.7512,36200.0],["2010-08-23",6.8171,6.8972,6.5156,6.5345,184200.0],["2010-08-24",6.4638,6.8124,6.4591,6.4638,66800.0],["2010-08-25",6.4355,6.5156,6.3177,6.3837,55800.0],["2010-08-26",6.3931,6.5816,6.3413,6.525,48400.0],["2010-08-27",6.591,6.6993,6.4921,6.6899,20600.0],["2010-08-30",6.7229,6.7465,6.3837,6.3978,31600.0],["2010-08-31",6.412,6.6428,6.3649,6.3884,20000.0],["2010-09-01",6.5203,6.77,6.5062,6.77,21200.0],["2010-09-02",6.737,7.081,6.6428,7.0668,32000.0],["2010-09-03",7.2176,7.3495,6.8642,7.2223,87800.0],["2010-09-07",7.2788,7.2788,6.7135,6.7182,50200.0],["2010-09-08",6.737,6.8642,6.6428,6.7135,58200.0],["2010-09-09",6.8124,6.8124,6.6145,6.6617,16200.0],["2010-09-10",6.7041,6.7653,6.591,6.6475,23800.0],["2010-09-13",6.737,6.7606,6.6145,6.7229,31400.0],["2010-09-14",6.737,6.836,6.6334,6.6993,13800.0],["2010-09-15",6.6617,6.869,6.6617,6.7889,21600.0],["2010-09-16",6.7841,6.869,6.6098,6.6946,16800.0],["2010-09-17",6.7983,6.803,6.5816,6.6193,60000.0],["2010-09-20",6.6193,6.869,6.6098,6.8595,31400.0],["2010-09-21",6.8218,6.8548,6.7229,6.737,23800.0],["2010-09-22",6.7465,6.7465,6.6334,6.6946,16600.0],["2010-09-23",6.5957,6.7323,6.5957,6.6098,17000.0],["2010-09-24",6.733,7.0363,6.6856,7.0315,17800.0],["2010-09-27",7.0173,7.0552,6.951,6.9842,28000.0],["2010-09-28",7.131,7.131,6.8373,7.0268,25800.0],["2010-09-29",6.9889,7.2969,6.9605,7.0979,41400.0],["2010-09-30",7.1879,7.259,7.0268,7.2353,10400.0],["2010-10-01",7.3206,7.3206,6.8325,7.0031,26000.0],["2010-10-04",6.9984,6.9984,6.7236,6.7946,39600.0],["2010-10-05",6.9036,6.9557,6.752,6.8704,71800.0],["2010-10-06",6.8704,7.0552,6.7757,7.0552,44000.0],["2010-10-07",7.1026,7.2353,6.9794,7.2353,48600.0],["2010-10-08",7.2211,7.3443,7.1784,7.2732,71200.0],["2010-10-11",7.2969,7.3443,7.2495,7.2495,21400.0],["2010-10-12",7.259,7.259,7.0363,7.1595,25000.0],["2010-10-13",7.2258,7.4295,7.0884,7.3774,31400.0],["2010-10-14",7.3348,7.4864,7.1547,7.4722,81200.0],["2010-10-15",7.5906,7.6191,7.5101,7.6001,26000.0],["2010-10-18",7.6286,7.856,7.6286,7.8228,15800.0],["2010-10-19",7.7233,7.7375,7.5812,7.6854,66000.0],["2010-10-20",7.6996,7.946,7.6996,7.9271,10200.0],["2010-10-21",7.9839,8.1308,7.9128,8.0645,25200.0],["2010-10-22",8.1071,8.3393,8.1071,8.1877,22400.0],["2010-10-25",8.2919,9.1448,8.2919,9.0974,79800.0],["2010-10-26",9.0074,9.2396,8.8036,8.9837,79400.0],["2010-10-27",8.9221,8.9221,8.5525,8.7278,32000.0],["2010-10-28",8.7657,8.7657,8.3488,8.4909,44800.0],["2010-10-29",8.4672,8.7657,8.4672,8.7326,45600.0],["2010-11-01",8.6899,8.9126,8.6899,8.8937,29200.0],["2010-11-02",9.0785,9.8934,9.0358,9.7939,93600.0],["2010-11-03",9.8318,10.7842,9.6897,10.3293,92000.0],["2010-11-04",10.5757,11.386,10.5189,11.3718,90200.0],["2010-11-05",11.3718,11.6561,10.9027,11.078,136200.0],["2010-11-08",10.8506,11.1159,10.8506,10.9074,20800.0],["2010-11-09",10.8885,11.0496,10.4099,10.6658,47800.0],["2010-11-10",10.7131,10.77,10.4999,10.5994,48400.0],["2010-11-11",10.4478,10.5805,10.4478,10.571,10800.0],["2010-11-12",10.481,10.5141,10.3199,10.3199,28600.0],["2010-11-15",10.4146,10.4952,10.2867,10.372,13000.0],["2010-11-16",10.2962,10.2962,10.0545,10.1872,26000.0],["2010-11-17",9.9929,10.2062,9.9929,10.0071,12600.0],["2010-11-18",10.154,10.1967,9.9882,10.1493,18600.0],["2010-11-19",10.083,10.1209,9.884,9.8887,24600.0],["2010-11-22",9.8555,9.9266,9.6897,9.7797,14800.0],["2010-11-23",9.5949,9.6992,8.9884,9.5712,41000.0],["2010-11-24",9.5997,9.8934,9.5997,9.7939,21400.0],["2010-11-26",9.7229,9.7892,9.6613,9.7608,2800.0],["2010-11-29",9.666,9.8508,9.557,9.756,17400.0],["2010-11-30",9.6423,9.7181,9.4575,9.5286,43600.0],["2010-12-01",9.6044,9.8271,9.5428,9.7276,39600.0],["2010-12-02",9.7655,10.1872,9.756,10.1682,36000.0],["2010-12-03",9.7418,10.5426,9.7323,10.481,140200.0],["2010-12-06",10.4194,10.6231,10.2725,10.5615,28800.0],["2010-12-07",10.7037,10.8174,10.5331,10.7084,18600.0],["2010-12-08",10.661,10.8506,10.661,10.7653,23000.0],["2010-12-09",10.8648,11.3054,10.77,11.2391,32600.0],["2010-12-10",11.2249,11.5992,11.1964,11.4334,25400.0],["2010-12-13",11.5139,11.7935,11.5139,11.6466,34800.0],["2010-12-14",11.7461,11.8172,11.4476,11.7556,19400.0],["2010-12-15",11.2059,11.784,11.2059,11.7461,10800.0],["2010-12-16",11.7461,11.9072,11.6087,11.6324,27000.0],["2010-12-17",11.6371,11.9735,11.2533,11.8029,114600.0],["2010-12-20",11.983,12.5847,11.7034,12.4568,49400.0],["2010-12-21",12.4852,12.4852,11.3339,12.3905,29600.0],["2010-12-22",12.3573,12.3857,12.1915,12.2341,27600.0],["2010-12-23",12.3099,12.3526,11.9877,12.0778,21200.0],["2010-12-27",12.2199,12.3952,12.1678,12.3952,8400.0],["2010-12-28",12.471,12.8453,12.3194,12.3763,19200.0],["2010-12-29",12.4142,12.4379,12.2578,12.2578,8200.0],["2010-12-30",12.3099,12.4236,12.201,12.2057,12800.0],["2010-12-31",12.1914,12.339,11.7868,11.8487,10000.0],["2011-01-03",11.9819,12.2961,11.9439,12.2343,11400.0],["2011-01-04",12.2343,12.2343,11.5535,11.5535,17400.0],["2011-01-05",11.9343,11.9343,11.1536,11.4678,25200.0],["2011-01-06",11.5583,11.6344,11.0156,11.1394,100600.0],["2011-01-07",11.2393,11.2393,10.9251,10.9823,84400.0],["2011-01-10",10.9251,10.9537,10.749,10.749,51600.0],["2011-01-11",10.749,11.4155,10.749,11.4155,34600.0],["2011-01-12",11.4821,11.6106,11.2441,11.4107,16800.0],["2011-01-13",11.3155,11.3774,11.206,11.2536,8000.0],["2011-01-14",11.2964,11.3345,11.0775,11.3345,8600.0],["2011-01-18",10.9489,11.3107,10.9489,11.0584,37000.0],["2011-01-19",11.0965,11.0965,10.9109,10.9347,32200.0],["2011-01-20",10.8633,11.0346,10.5871,10.7728,36400.0],["2011-01-21",10.968,10.968,10.6205,10.7918,34600.0],["2011-01-24",10.8061,11.2584,10.8061,10.9394,81600.0],["2011-01-25",11.0584,11.5868,10.9632,11.3774,80800.0],["2011-01-26",11.4678,11.8963,11.2536,11.6154,38400.0],["2011-01-27",11.1489,11.6963,11.1489,11.6202,7000.0],["2011-01-28",11.6202,11.7249,11.1346,11.2393,23800.0],["2011-01-31",11.3821,11.3821,10.9204,11.1251,14600.0],["2011-02-01",11.2774,11.4535,10.9442,11.2203,22400.0],["2011-02-02",11.1203,11.1965,10.8537,10.8775,9400.0],["2011-02-03",10.8537,11.0299,10.7395,11.0299,9800.0],["2011-02-04",10.9632,11.0156,10.9251,11.0013,8800.0],["2011-02-07",11.0489,11.2584,10.9537,11.1917,40000.0],["2011-02-08",11.0346,11.6011,11.0346,11.4726,15200.0],["2011-02-09",11.7106,11.8344,11.3917,11.7582,35600.0],["2011-02-10",11.682,12.0772,11.6011,12.0153,23800.0],["2011-02-11",12.0153,12.9531,12.0153,12.9102,58600.0],["2011-02-14",12.8245,12.8245,12.4913,12.6341,60400.0],["2011-02-15",12.6389,12.6817,12.3437,12.3723,32000.0],["2011-02-16",12.5151,12.7008,12.4723,12.6103,25800.0],["2011-02-17",12.6103,12.8626,12.5342,12.6627,19400.0],["2011-02-18",12.6865,12.6865,11.4964,11.5916,105000.0],["2011-02-22",11.4107,11.5821,10.8061,10.8109,67200.0],["2011-02-23",10.8918,10.8918,10.4158,10.7109,29000.0],["2011-02-24",10.7633,11.5011,10.7252,11.4155,64400.0],["2011-02-25",11.425,11.5773,11.2298,11.4916,20400.0],["2011-02-28",11.5773,11.5916,10.3491,11.4583,40000.0],["2011-03-01",11.4488,11.4488,11.1632,11.3441,31400.0],["2011-03-02",11.2774,11.5011,11.2203,11.4393,5000.0],["2011-03-03",11.5154,11.6963,10.0921,10.4634,295600.0],["2011-03-04",10.5205,10.6205,10.2301,10.4158,35800.0],["2011-03-07",10.3967,10.5681,9.816,9.8207,46400.0],["2011-03-08",9.8207,10.7062,9.8207,10.1825,96400.0],["2011-03-09",10.1111,10.1111,9.9778,10.0349,32200.0],["2011-03-10",9.8445,9.9397,9.6398,9.7541,37800.0],["2011-03-11",9.7398,9.7398,9.5589,9.5875,16000.0],["2011-03-14",9.4875,9.5303,9.3114,9.3256,8000.0],["2011-03-15",9.0448,9.3018,8.8591,8.9829,90200.0],["2011-03-16",8.9734,9.1543,8.9448,8.9734,42600.0],["2011-03-17",9.3637,9.3923,9.0876,9.278,48200.0],["2011-03-18",9.3304,9.9921,9.3209,9.9921,80600.0],["2011-03-21",9.8874,10.6395,9.6446,10.6395,62600.0],["2011-03-22",10.6062,11.0251,10.4681,10.8061,78000.0],["2011-03-23",10.8252,10.9061,10.5824,10.8775,30000.0],["2011-03-24",10.9347,10.9347,10.6252,10.7109,16000.0],["2011-03-25",10.749,10.8918,10.7109,10.749,17200.0],["2011-03-28",10.768,10.8299,10.6824,10.6824,10000.0],["2011-03-29",10.6633,10.7395,10.6157,10.7347,15000.0],["2011-03-30",10.8252,10.9489,10.6728,10.9204,19800.0],["2011-03-31",10.8347,11.1013,10.7204,10.968,13200.0],["2011-04-01",10.9919,11.0876,10.8483,11.0063,5600.0],["2011-04-04",11.4417,11.4417,11.2455,11.4322,4600.0],["2011-04-05",11.3747,11.9155,11.3747,11.6188,40800.0],["2011-04-06",11.4369,11.9633,11.4369,11.8724,17000.0],["2011-04-07",11.8676,12.083,11.8628,11.8628,54200.0],["2011-04-08",11.9729,11.9729,11.7863,11.8581,22600.0],["2011-04-11",11.8963,11.9346,11.7193,11.8437,25400.0],["2011-04-12",11.8054,11.8389,11.5326,11.5326,28600.0],["2011-04-13",11.681,11.681,11.0733,11.0733,12400.0],["2011-04-14",10.9584,11.1642,10.9584,11.1546,17600.0],["2011-04-15",11.1259,11.2647,10.8675,11.0206,87800.0],["2011-04-18",10.7718,10.8866,10.2837,10.8101,17000.0],["2011-04-19",10.7957,10.8962,10.7861,10.8579,33800.0],["2011-04-20",11.0876,11.0876,10.7239,10.8148,18600.0],["2011-04-21",10.9345,11.0015,10.8244,10.9967,11200.0],["2011-04-25",10.9632,11.0063,10.8531,10.8531,31200.0],["2011-04-26",10.9488,11.0398,10.9488,11.0398,24000.0],["2011-04-27",10.8675,11.0589,10.8675,11.0445,28000.0],["2011-04-28",11.1833,11.236,10.2645,10.633,86000.0],["2011-04-29",10.6139,10.7814,10.432,10.5421,42000.0],["2011-05-02",10.5804,10.5995,10.4751,10.5134,34000.0],["2011-05-03",10.5277,10.5564,10.2789,10.3363,34000.0],["2011-05-04",10.3315,10.3315,10.054,10.2215,20000.0],["2011-05-05",10.1497,10.1497,9.8961,9.9248,13800.0],["2011-05-06",10.0588,10.0588,9.8961,9.9391,12800.0],["2011-05-09",9.9009,10.0109,9.7477,9.9152,54000.0],["2011-05-10",9.9391,10.0348,9.8291,10.0205,33000.0],["2011-05-11",9.9439,10.0157,9.652,9.652,25200.0],["2011-05-12",9.6042,9.6472,9.5132,9.5898,31000.0],["2011-05-13",9.5563,9.5563,9.207,9.2453,15600.0],["2011-05-16",9.1926,9.518,9.1448,9.2548,92000.0],["2011-05-17",9.1735,9.274,9.1735,9.2118,15200.0],["2011-05-18",9.2165,9.3075,9.2165,9.3027,10600.0],["2011-05-19",9.317,9.317,9.1639,9.2165,16600.0],["2011-05-20",9.1639,9.9056,9.1639,9.7094,36800.0],["2011-05-23",9.4989,9.6568,9.0347,9.0586,49400.0],["2011-05-24",9.1113,9.341,8.5418,8.7237,51600.0],["2011-05-25",8.7667,8.8529,8.6902,8.8385,11000.0],["2011-05-26",8.8337,8.9438,8.8242,8.9151,66000.0],["2011-05-27",8.9151,8.9821,8.8576,8.9677,20600.0],["2011-05-31",9.0921,9.0921,8.9486,9.0204,28800.0],["2011-06-01",9.0204,9.0204,8.6758,8.7141,28000.0],["2011-06-02",8.7189,8.8529,8.5897,8.8433,14600.0],["2011-06-03",8.6519,8.8385,8.6519,8.7476,18200.0],["2011-06-06",8.7763,8.8529,8.6949,8.7045,16200.0],["2011-06-07",8.8242,8.8289,8.7093,8.7189,11000.0],["2011-06-08",8.7332,8.7954,8.7045,8.7428,9800.0],["2011-06-09",8.7667,8.8002,8.6902,8.7189,8800.0],["2011-06-10",8.6806,8.8146,8.6375,8.7093,11600.0],["2011-06-13",8.7954,9.0921,8.6519,8.939,35600.0],["2011-06-14",9.0778,9.1639,8.8768,9.1543,23400.0],["2011-06-15",9.0586,9.1831,9.0156,9.1161,35200.0],["2011-06-16",9.1208,9.4654,8.9534,9.384,27800.0],["2011-06-17",9.4654,9.4654,9.1878,9.2835,44400.0],["2011-06-20",9.2213,9.274,9.0251,9.0921,42800.0],["2011-06-21",9.2118,9.2213,8.8194,9.1735,26400.0],["2011-06-22",9.1256,9.2165,8.8146,8.9629,30400.0],["2011-06-23",8.8433,8.9725,8.6519,8.9534,37400.0],["2011-06-24",8.9916,9.1543,8.9103,9.1543,189600.0],["2011-06-27",9.0921,9.317,8.9103,9.2835,62600.0],["2011-06-28",9.2883,9.542,9.2596,9.542,16200.0],["2011-06-29",9.5802,9.585,9.3936,9.5563,15000.0],["2011-06-30",9.4552,9.5371,9.2386,9.4697,18000.0],["2011-07-01",9.5178,9.7248,9.4071,9.7248,20000.0],["2011-07-05",9.7633,10.1581,9.5467,10.1099,25200.0],["2011-07-06",9.8981,10.1388,9.8981,10.0522,25600.0],["2011-07-07",10.1822,10.2399,9.9174,10.2159,22400.0],["2011-07-08",10.1244,10.187,9.7152,10.0859,27200.0],["2011-07-11",9.9992,10.1966,9.8163,9.8211,15600.0],["2011-07-12",9.7344,9.7393,9.5515,9.6526,21800.0],["2011-07-13",9.667,9.797,9.5515,9.6911,28200.0],["2011-07-14",9.667,9.6719,9.3493,9.4408,31400.0],["2011-07-15",9.5322,9.643,9.3204,9.6189,16600.0],["2011-07-18",9.5611,9.6141,9.1567,9.2578,56000.0],["2011-07-19",9.306,9.5082,9.1712,9.3445,93600.0],["2011-07-20",9.33,9.4263,9.33,9.4023,6800.0],["2011-07-21",9.4023,9.513,9.1038,9.4119,18200.0],["2011-07-22",9.2675,9.3493,9.1423,9.2578,27800.0],["2011-07-25",9.2049,9.3974,9.1519,9.3397,9800.0],["2011-07-26",9.3397,9.4263,9.2915,9.4023,5600.0],["2011-07-27",9.2963,9.3974,9.1038,9.1519,18400.0],["2011-07-28",9.2482,9.2482,8.8486,8.8919,30400.0],["2011-07-29",8.8534,9.0267,8.8534,8.9882,24200.0],["2011-08-01",8.9016,8.993,8.8679,8.916,106000.0],["2011-08-02",8.8968,8.9979,8.7331,8.786,37800.0],["2011-08-03",8.7957,9.0267,8.762,8.9497,13200.0],["2011-08-04",8.8101,8.8582,8.5838,8.6272,36000.0],["2011-08-05",8.7186,9.0027,8.5501,8.5598,11800.0],["2011-08-08",8.6849,8.6849,7.5632,7.7798,49800.0],["2011-08-09",7.9146,8.6272,7.6643,8.0735,45600.0],["2011-08-10",7.8858,7.8858,7.3562,7.491,30600.0],["2011-08-11",7.5584,8.3287,7.4091,7.9917,30200.0],["2011-08-12",8.035,8.3046,7.7606,8.2131,24000.0],["2011-08-15",8.295,8.295,7.9243,8.1842,22200.0],["2011-08-16",8.0831,8.1554,7.9435,8.0976,23400.0],["2011-08-17",8.1698,8.2179,8.0735,8.1265,11200.0],["2011-08-18",7.958,7.9869,7.3803,7.5584,23600.0],["2011-08-19",7.4525,7.7028,7.3562,7.3562,21800.0],["2011-08-22",7.5728,7.5728,7.1444,7.2358,30600.0],["2011-08-23",7.2358,7.4043,7.0384,7.3899,48800.0],["2011-08-24",7.3369,7.7606,7.1492,7.7028,53200.0],["2011-08-25",7.775,7.8521,7.5536,7.5969,22000.0],["2011-08-26",7.5921,7.8906,7.5825,7.8376,23800.0],["2011-08-29",7.8906,8.1698,7.6932,8.1505,20400.0],["2011-08-30",8.0302,8.3383,7.9146,8.2468,9600.0],["2011-08-31",8.2902,8.4924,8.0639,8.2131,38400.0],["2011-09-01",7.7943,8.3479,7.7558,8.1987,53600.0],["2011-09-02",8.0494,8.0494,7.5825,7.6643,20800.0],["2011-09-06",7.4428,7.7124,7.3417,7.6932,53400.0],["2011-09-07",7.7943,7.7943,7.4958,7.7654,146800.0],["2011-09-08",7.6643,7.8809,7.5343,7.5488,17200.0],["2011-09-09",7.4765,7.4765,6.8363,7.0529,51000.0],["2011-09-12",6.8892,7.1058,6.7737,7.0096,100600.0],["2011-09-13",7.0384,7.5054,7.0096,7.4188,27600.0],["2011-09-14",7.4284,7.7076,7.3658,7.621,31200.0],["2011-09-15",7.6884,7.6932,7.4669,7.6065,32400.0],["2011-09-16",7.6739,7.8376,7.6739,7.8232,143200.0],["2011-09-19",7.6258,7.7847,7.6113,7.6113,44600.0],["2011-09-20",7.6739,7.6739,7.2166,7.3129,45800.0],["2011-09-21",7.3177,7.3754,7.0096,7.0096,32600.0],["2011-09-22",6.7881,6.9277,6.5715,6.6196,28800.0],["2011-09-23",6.673,6.7896,6.6439,6.6925,12000.0],["2011-09-26",6.7944,6.7944,6.503,6.7459,24000.0],["2011-09-27",6.8819,6.9596,6.7362,6.809,22200.0],["2011-09-28",7.0033,7.0033,6.5808,6.6245,26600.0],["2011-09-29",6.8284,6.8284,6.571,6.6196,19000.0],["2011-09-30",6.5662,7.2073,6.4399,6.5662,35200.0],["2011-10-03",6.5419,6.7944,6.5225,6.5759,32000.0],["2011-10-04",6.4982,7.7609,6.4982,7.5909,30400.0],["2011-10-05",7.5667,7.5667,7.047,7.2753,10400.0],["2011-10-06",7.2364,7.2704,6.945,7.1053,13800.0],["2011-10-07",7.0956,7.6686,7.0858,7.4695,44800.0],["2011-10-10",7.6201,7.6881,7.4889,7.6881,22000.0],["2011-10-11",7.6492,7.6492,7.2413,7.455,13200.0],["2011-10-12",7.5472,7.7949,7.217,7.7949,15200.0],["2011-10-13",7.4987,7.6978,7.4987,7.6978,11800.0],["2011-10-14",7.7706,7.7706,7.2753,7.7706,10600.0],["2011-10-17",7.387,7.5861,7.3141,7.4889,16400.0],["2011-10-18",7.5229,7.8532,7.4307,7.7901,17400.0],["2011-10-19",7.285,7.7561,7.285,7.6201,11000.0],["2011-10-20",7.5229,7.6444,7.3287,7.6104,19600.0],["2011-10-21",7.7706,7.8581,7.6152,7.7658,16400.0],["2011-10-24",7.7755,8.0183,7.7124,8.0086,16800.0],["2011-10-25",8.0086,8.0086,7.5569,7.5958,23400.0],["2011-10-26",7.7609,7.7706,7.5278,7.7609,24400.0],["2011-10-27",8.0232,8.6254,7.7706,8.6254,39400.0],["2011-10-28",8.5574,8.64,8.2612,8.5088,23600.0],["2011-10-31",7.9649,8.1543,7.8629,8.096,22800.0],["2011-11-01",7.7755,7.7901,7.5278,7.6881,52800.0],["2011-11-02",7.7609,7.7706,7.5909,7.7706,15800.0],["2011-11-03",7.8678,8.2514,7.7706,8.2514,18600.0],["2011-11-04",8.164,8.164,7.5521,7.7706,15600.0],["2011-11-07",7.7706,7.7706,6.8964,7.3044,19000.0],["2011-11-08",7.3627,7.3627,7.1927,7.2995,15600.0],["2011-11-09",7.0713,7.2704,7.0081,7.1538,33400.0],["2011-11-10",7.3141,7.3578,7.251,7.2947,15200.0],["2011-11-11",7.2364,7.4015,7.2364,7.4015,12600.0],["2011-11-14",7.319,7.4258,7.081,7.2364,19000.0],["2011-11-15",7.2655,7.3287,7.2121,7.2995,12400.0],["2011-11-16",7.2753,7.2995,7.1636,7.2267,14600.0],["2011-11-17",7.2267,7.285,7.1878,7.2607,16600.0],["2011-11-18",7.2753,7.285,7.2121,7.2704,5800.0],["2011-11-21",7.0227,7.149,6.8333,6.8479,15200.0],["2011-11-22",6.8333,7.285,6.8333,7.2315,47000.0],["2011-11-23",7.1927,7.2413,7.1247,7.149,17400.0],["2011-11-25",7.149,7.285,7.0033,7.1393,7200.0],["2011-11-28",7.5375,7.5375,7.1393,7.3287,40000.0],["2011-11-29",7.2898,7.4404,7.0761,7.1636,12800.0],["2011-11-30",7.4841,7.6784,7.2558,7.6541,31800.0],["2011-12-01",7.6007,7.7366,7.3093,7.3093,27800.0],["2011-12-02",7.3821,7.4161,7.3335,7.4161,16000.0],["2011-12-05",7.5424,7.5569,7.285,7.5132,17000.0],["2011-12-06",7.5181,7.5181,7.2947,7.4112,27000.0],["2011-12-07",7.285,7.6978,6.9887,7.6978,31800.0],["2011-12-08",7.5327,7.8775,7.2364,7.3093,22800.0],["2011-12-09",7.3287,7.5521,7.285,7.5375,25600.0],["2011-12-12",7.3627,7.5375,7.3335,7.4744,18200.0],["2011-12-13",7.4792,7.6346,7.3918,7.6007,42000.0],["2011-12-14",7.6007,7.7706,7.4695,7.6929,46400.0],["2011-12-15",7.2753,7.8386,7.2753,7.7658,26400.0],["2011-12-16",7.8095,7.8095,7.4161,7.6978,98400.0],["2011-12-19",7.7658,7.7706,7.5472,7.5472,27600.0],["2011-12-20",7.7124,7.7609,7.5715,7.7609,18800.0],["2011-12-21",7.7221,7.7706,7.5715,7.7609,40400.0],["2011-12-22",7.7609,7.7609,7.5327,7.6881,22600.0],["2011-12-23",7.2801,7.6832,7.2461,7.6832,14200.0],["2011-12-27",7.5958,7.6686,7.4647,7.6201,14800.0],["2011-12-28",7.5764,7.6055,7.3335,7.3335,49400.0],["2011-12-29",7.4119,7.5098,7.2748,7.5098,19200.0],["2011-12-30",7.4608,7.686,7.3237,7.5538,22000.0],["2012-01-03",7.7007,7.7497,7.5196,7.7399,25200.0],["2012-01-04",7.6566,7.7203,7.4266,7.4412,18400.0],["2012-01-05",7.3923,7.5049,7.0447,7.3874,12600.0],["2012-01-06",7.4559,7.5294,7.4461,7.4461,43000.0],["2012-01-09",7.5,7.5,7.2209,7.2895,76600.0],["2012-01-10",7.4021,7.5538,7.2454,7.5391,21200.0],["2012-01-11",7.4559,7.6713,7.1132,7.593,95400.0],["2012-01-12",7.593,7.7692,7.3531,7.7692,13200.0],["2012-01-13",7.642,7.7692,7.642,7.686,9600.0],["2012-01-17",7.7888,7.7937,7.6175,7.7594,430000.0],["2012-01-18",7.8525,8.0728,7.7937,8.0581,138600.0],["2012-01-19",8.0238,8.1364,7.9553,8.1315,8800.0],["2012-01-20",8.1511,8.3175,8.1511,8.2931,6200.0],["2012-01-23",8.3175,8.3175,8.1217,8.2637,7200.0],["2012-01-24",8.2049,8.3224,8.156,8.3029,19000.0],["2012-01-25",8.342,8.4399,8.342,8.4399,39200.0],["2012-01-26",8.4399,8.4399,8.3126,8.3763,14600.0],["2012-01-27",8.2735,8.3959,8.2392,8.3224,15400.0],["2012-01-30",8.2245,8.3224,8.2049,8.2882,11200.0],["2012-01-31",8.3078,8.3078,8.1462,8.2196,9800.0],["2012-02-01",8.3959,8.5378,8.2882,8.3665,44600.0],["2012-02-02",8.3763,8.4987,8.3273,8.3763,70200.0],["2012-02-03",8.4301,8.7728,8.4252,8.6358,236000.0],["2012-02-06",8.6064,8.67,8.5917,8.6553,9200.0],["2012-02-07",8.6309,8.7386,8.5868,8.5917,32400.0],["2012-02-08",8.6113,8.6309,8.4595,8.4693,8800.0],["2012-02-09",8.4938,8.5232,8.3322,8.3371,8400.0],["2012-02-10",8.2931,8.2931,7.7252,7.7888,29400.0],["2012-02-13",7.8329,8.1413,7.828,7.9895,12000.0],["2012-02-14",7.9112,8.0091,7.8427,7.9749,22400.0],["2012-02-15",8.0728,8.0728,7.8476,7.8476,14000.0],["2012-02-16",7.8084,8.3714,7.8084,8.249,48800.0],["2012-02-17",8.2833,8.5574,8.2833,8.484,12800.0],["2012-02-21",8.5623,8.5868,8.4155,8.5085,31600.0],["2012-02-22",8.4742,8.4742,8.1903,8.1903,7800.0],["2012-02-23",8.2931,8.4301,8.249,8.3959,56800.0],["2012-02-24",8.2294,8.3714,8.1658,8.298,17800.0],["2012-02-27",8.2294,8.4106,8.0238,8.0532,33400.0],["2012-02-28",8.1119,8.1119,8.0532,8.0532,5600.0],["2012-02-29",7.9406,8.063,7.921,7.9846,17800.0],["2012-03-01",7.8329,8.3175,7.7448,8.1266,31400.0],["2012-03-02",8.0679,8.2098,7.9014,8.0826,70800.0],["2012-03-05",8.0581,8.2882,7.9112,7.9553,36200.0],["2012-03-06",7.8378,8.014,7.8378,7.8525,40600.0],["2012-03-07",7.8672,7.8916,7.686,7.8672,38400.0],["2012-03-08",7.921,7.9504,7.7643,7.9063,33200.0],["2012-03-09",7.9063,7.9797,7.828,7.8818,21000.0],["2012-03-12",7.8329,7.9063,7.8329,7.872,27200.0],["2012-03-13",7.9259,7.9259,7.7203,7.9161,27000.0],["2012-03-14",7.8672,7.9161,7.7594,7.8084,43200.0],["2012-03-15",7.7741,7.8035,7.3678,7.544,35200.0],["2012-03-16",7.5147,7.6126,7.4951,7.5636,79400.0],["2012-03-19",7.5245,7.6322,7.3874,7.6322,27600.0],["2012-03-20",7.5391,7.5881,7.5391,7.5538,22800.0],["2012-03-21",7.5343,7.5881,7.4412,7.544,21200.0],["2012-03-22",7.4559,7.5881,7.4559,7.4706,33000.0],["2012-03-23",7.5294,7.6175,7.5294,7.6175,15800.0],["2012-03-26",7.6713,7.9063,7.5881,7.8672,19600.0],["2012-03-27",7.8378,7.872,7.6469,7.6615,10600.0],["2012-03-28",7.7007,7.7007,7.5196,7.6077,13600.0],["2012-03-29",7.5587,7.6615,7.4755,7.5685,9400.0],["2012-03-30",7.5883,7.6919,7.4254,7.455,21200.0],["2012-04-02",7.4945,7.6228,7.4156,7.5439,32000.0],["2012-04-03",7.5241,7.608,7.4945,7.5981,36400.0],["2012-04-04",7.4797,7.5636,7.3218,7.4057,82000.0],["2012-04-05",7.4156,7.4402,7.085,7.2429,33400.0],["2012-04-09",7.085,7.381,7.085,7.307,26400.0],["2012-04-10",7.238,7.4698,7.0899,7.4057,49400.0],["2012-04-11",7.5192,7.5192,7.3021,7.4945,40200.0],["2012-04-12",7.4501,7.4501,7.2972,7.4057,48000.0],["2012-04-13",7.2873,7.2922,7.1195,7.1639,12400.0],["2012-04-16",7.233,7.3958,7.1689,7.312,7400.0],["2012-04-17",7.386,7.4353,7.2972,7.3564,7000.0],["2012-04-18",7.307,7.3268,7.2281,7.2972,9200.0],["2012-04-19",7.1787,7.3761,7.0949,7.2824,21400.0],["2012-04-20",7.4402,7.4402,7.2676,7.312,18000.0],["2012-04-23",7.233,7.3169,7.1541,7.1541,13800.0],["2012-04-24",7.1393,7.5439,7.1393,7.4649,24400.0],["2012-04-25",7.5241,7.5241,7.2972,7.4945,24600.0],["2012-04-26",7.2774,7.3465,6.9715,7.1936,41000.0],["2012-04-27",7.2626,7.307,7.1442,7.2725,15400.0],["2012-04-30",7.1393,7.3268,7.0603,7.1837,24000.0],["2012-05-01",7.159,7.1787,6.8877,7.0011,68000.0],["2012-05-02",7.0505,7.1787,6.9173,7.0258,39000.0],["2012-05-03",6.937,6.9419,6.7248,6.7791,50000.0],["2012-05-04",6.7199,6.7248,6.1673,6.2463,71200.0],["2012-05-07",6.2709,6.3499,6.1278,6.2561,44000.0],["2012-05-08",6.2413,6.4041,6.2413,6.3203,45800.0],["2012-05-09",6.2709,6.4485,5.9453,5.965,108000.0],["2012-05-10",6.0489,6.1032,5.6887,5.8515,70000.0],["2012-05-11",5.8071,5.9058,5.294,5.5654,43800.0],["2012-05-14",5.4914,5.5555,5.3187,5.368,448400.0],["2012-05-15",5.3631,5.5604,5.3039,5.4026,338000.0],["2012-05-16",5.4667,5.5456,5.3236,5.4223,47800.0],["2012-05-17",5.4223,5.5062,5.3532,5.3582,33000.0],["2012-05-18",5.368,5.4519,5.2299,5.3138,57200.0],["2012-05-21",5.3582,5.4864,5.2151,5.4322,84000.0],["2012-05-22",5.4667,5.4766,5.0868,5.1312,76000.0],["2012-05-23",5.0177,5.1953,4.776,4.924,216000.0],["2012-05-24",4.9338,4.9733,4.6872,4.7414,48400.0],["2012-05-25",4.7168,4.85,4.5934,4.5934,33600.0],["2012-05-29",4.5983,4.8944,4.549,4.7908,149000.0],["2012-05-30",4.7069,4.9832,4.6921,4.8648,129800.0],["2012-05-31",4.8549,4.919,4.6082,4.8401,106000.0],["2012-06-01",4.7316,4.8253,4.3665,4.3714,88000.0],["2012-06-04",4.4207,4.623,4.4158,4.5934,98600.0],["2012-06-05",4.5589,4.8401,4.4799,4.6724,170200.0],["2012-06-06",4.7464,4.7562,4.549,4.6181,152000.0],["2012-06-07",4.6625,4.776,4.5539,4.6181,81400.0],["2012-06-08",4.6428,4.7118,4.5145,4.5391,41000.0],["2012-06-11",4.623,4.6773,4.4405,4.4503,89000.0],["2012-06-12",4.5095,4.6773,4.4355,4.4997,60000.0],["2012-06-13",4.4503,4.5145,4.1839,4.2184,79800.0],["2012-06-14",4.2332,4.3221,4.1543,4.2579,59800.0],["2012-06-15",4.2678,4.3714,4.1346,4.3122,60800.0],["2012-06-18",4.327,4.5095,4.2826,4.4553,72000.0],["2012-06-19",4.4849,4.4997,4.2826,4.4257,196800.0],["2012-06-20",4.4059,4.6082,4.3517,4.4849,138200.0],["2012-06-21",4.4997,4.4997,4.248,4.3467,60200.0],["2012-06-22",4.3615,4.4898,4.3418,4.3961,1353600.0],["2012-06-25",4.3517,4.4849,4.3221,4.4207,69800.0],["2012-06-26",4.4207,4.4947,4.3961,4.401,208400.0],["2012-06-27",4.3862,4.4405,4.2974,4.4158,47800.0],["2012-06-28",4.4503,4.5885,4.4059,4.475,94600.0],["2012-06-29",4.53,4.665,4.28,4.625,80600.0],["2012-07-02",4.605,4.705,4.555,4.68,63000.0],["2012-07-03",4.665,4.915,4.665,4.82,11000.0],["2012-07-05",4.88,4.91,4.815,4.91,29400.0],["2012-07-06",4.84,4.96,4.84,4.935,93600.0],["2012-07-09",4.9,5.03,4.835,4.94,29600.0],["2012-07-10",5.0,5.065,4.835,4.85,94000.0],["2012-07-11",4.85,5.085,4.845,4.995,167000.0],["2012-07-12",5.0,5.0,4.785,4.845,48400.0],["2012-07-13",4.875,5.095,4.78,4.84,122200.0],["2012-07-16",4.81,4.81,4.65,4.69,38200.0],["2012-07-17",4.73,4.745,4.615,4.725,73600.0],["2012-07-18",4.7,5.065,4.7,5.045,49000.0],["2012-07-19",5.025,5.025,4.895,4.995,28800.0],["2012-07-20",4.93,4.97,4.775,4.85,66400.0],["2012-07-23",4.79,4.79,4.6,4.665,77400.0],["2012-07-24",4.7,4.73,4.565,4.62,67400.0],["2012-07-25",4.61,4.725,4.53,4.64,44400.0],["2012-07-26",4.67,4.73,4.6,4.69,14800.0],["2012-07-27",4.695,4.75,4.615,4.75,18800.0],["2012-07-30",4.685,4.985,4.685,4.98,31600.0],["2012-07-31",4.88,4.99,4.84,4.86,108000.0],["2012-08-01",4.9,5.335,4.9,4.95,56400.0],["2012-08-02",4.905,5.105,4.7,4.7,32000.0],["2012-08-03",4.76,5.165,4.705,4.95,30800.0],["2012-08-06",4.985,5.14,4.87,4.89,17600.0],["2012-08-07",4.875,4.985,4.735,4.79,93600.0],["2012-08-08",4.79,5.245,4.79,5.03,23400.0],["2012-08-09",4.99,5.035,4.5,4.82,63000.0],["2012-08-10",4.785,5.0,4.785,4.985,27600.0],["2012-08-13",4.855,4.93,4.63,4.63,11800.0],["2012-08-14",4.645,4.645,4.395,4.5,82200.0],["2012-08-15",4.495,4.495,4.325,4.495,17600.0],["2012-08-16",4.515,4.815,4.44,4.685,85400.0],["2012-08-17",4.6,4.685,4.585,4.655,8600.0],["2012-08-20",4.655,4.655,4.4,4.54,8800.0],["2012-08-21",4.485,4.55,4.015,4.12,935400.0],["2012-08-22",4.12,4.22,4.12,4.22,19200.0],["2012-08-23",4.195,4.245,4.045,4.15,39000.0],["2012-08-24",4.125,4.125,3.925,3.935,67400.0],["2012-08-27",3.98,4.07,3.98,4.025,263000.0],["2012-08-28",3.985,4.06,3.985,4.025,15200.0],["2012-08-29",4.02,4.18,3.975,4.065,15200.0],["2012-08-30",4.025,4.07,3.77,3.94,27200.0],["2012-08-31",3.945,4.015,3.83,4.0,10400.0],["2012-09-04",4.0,4.005,3.71,3.805,13800.0],["2012-09-05",3.805,3.805,3.65,3.67,23800.0],["2012-09-06",3.67,3.67,3.535,3.58,12600.0],["2012-09-07",3.635,3.69,3.56,3.68,16000.0],["2012-09-10",3.68,3.74,3.64,3.645,416000.0],["2012-09-11",3.67,3.72,3.475,3.625,153400.0],["2012-09-12",3.45,3.45,3.155,3.255,71400.0],["2012-09-13",3.25,3.43,3.155,3.185,59200.0],["2012-09-14",3.37,3.37,2.985,3.075,186600.0],["2012-09-17",3.09,3.095,2.92,3.0,225200.0],["2012-09-18",3.035,3.07,2.975,3.04,107400.0],["2012-09-19",3.0,3.045,2.945,3.0,171000.0],["2012-09-20",2.965,3.0,2.925,2.985,147600.0],["2012-09-21",2.985,3.0,2.96,2.985,76600.0],["2012-09-24",2.955,3.055,2.955,2.98,191400.0],["2012-09-25",3.01,3.05,2.95,3.04,162000.0],["2012-09-26",3.05,3.255,3.0,3.125,151800.0],["2012-09-27",3.135,3.26,3.045,3.225,36600.0],["2012-09-28",3.19,3.485,3.19,3.46,141800.0],["2012-10-01",3.455,3.68,3.455,3.535,58000.0],["2012-10-02",3.54,3.57,3.445,3.505,48800.0],["2012-10-03",3.495,3.55,3.445,3.54,46600.0],["2012-10-04",3.535,3.6,3.505,3.595,18400.0],["2012-10-05",3.6,3.66,3.5,3.66,31400.0],["2012-10-08",3.615,3.67,3.565,3.615,42800.0],["2012-10-09",3.59,3.72,3.545,3.65,37400.0],["2012-10-10",3.655,3.855,3.52,3.575,32200.0],["2012-10-11",3.52,3.79,3.415,3.7,36800.0],["2012-10-12",3.685,3.685,3.55,3.675,23800.0],["2012-10-15",3.665,3.68,3.48,3.63,11400.0],["2012-10-16",3.67,3.675,3.535,3.585,20800.0],["2012-10-17",3.66,3.66,3.495,3.625,13600.0],["2012-10-18",3.615,3.69,3.525,3.665,16800.0],["2012-10-19",3.665,3.905,3.66,3.79,51400.0],["2012-10-22",3.675,3.75,3.66,3.69,13600.0],["2012-10-23",3.195,3.425,3.195,3.355,177800.0],["2012-10-24",3.39,3.765,3.295,3.36,53800.0],["2012-10-25",3.34,3.37,3.24,3.24,155600.0],["2012-10-26",3.22,3.31,3.17,3.285,789200.0],["2012-10-31",3.325,3.73,3.325,3.555,194800.0],["2012-11-01",3.635,4.03,3.635,4.0,96600.0],["2012-11-02",3.955,4.035,3.815,3.98,62600.0],["2012-11-05",3.945,4.35,3.945,4.285,60800.0],["2012-11-06",4.295,4.55,4.015,4.395,68200.0],["2012-11-07",4.29,4.455,4.29,4.395,42600.0],["2012-11-08",4.4,4.4,4.095,4.285,46800.0],["2012-11-09",4.25,4.53,4.22,4.44,34000.0],["2012-11-12",4.435,4.51,4.37,4.39,5400.0],["2012-11-13",4.0,4.305,4.0,4.23,7200.0],["2012-11-14",4.22,4.275,4.1,4.245,65400.0],["2012-11-15",4.225,4.46,3.86,4.38,69000.0],["2012-11-16",4.405,4.405,4.17,4.25,22600.0],["2012-11-19",4.355,4.445,4.25,4.255,22600.0],["2012-11-20",4.255,4.345,4.25,4.25,28200.0],["2012-11-21",4.155,4.335,4.09,4.24,40000.0],["2012-11-23",4.245,4.255,4.185,4.235,3400.0],["2012-11-26",4.24,4.26,4.22,4.25,127000.0],["2012-11-27",4.225,4.225,4.12,4.215,7400.0],["2012-11-28",4.22,4.225,4.065,4.2,51200.0],["2012-11-29",4.135,4.21,4.105,4.15,74800.0],["2012-11-30",4.21,4.21,4.04,4.14,12200.0],["2012-12-03",4.14,4.36,4.12,4.285,37800.0],["2012-12-04",4.325,4.385,4.225,4.265,49200.0],["2012-12-05",4.275,4.275,4.125,4.22,3600.0],["2012-12-06",4.2,4.235,4.075,4.105,25800.0],["2012-12-07",4.15,4.445,4.145,4.195,28000.0],["2012-12-10",4.235,4.405,4.225,4.27,40800.0],["2012-12-11",4.365,4.575,4.255,4.33,48000.0],["2012-12-12",4.35,4.4,4.285,4.39,32600.0],["2012-12-13",4.375,4.39,4.255,4.385,31800.0],["2012-12-14",4.375,4.405,4.315,4.375,81400.0],["2012-12-17",4.365,4.615,4.365,4.61,68600.0],["2012-12-18",4.625,5.16,4.625,5.015,59200.0],["2012-12-19",4.99,5.06,4.9,4.94,38600.0],["2012-12-20",4.97,4.99,4.805,4.89,10400.0],["2012-12-21",4.87,5.05,4.69,4.77,63600.0],["2012-12-24",4.805,5.015,4.805,4.835,5400.0],["2012-12-26",4.825,4.96,4.715,4.865,28400.0],["2012-12-27",4.865,4.875,4.79,4.795,17200.0],["2012-12-28",4.85,5.015,4.65,4.65,30400.0],["2012-12-31",4.74,5.1,4.575,4.95,80800.0],["2013-01-02",5.34,5.4,5.125,5.4,46200.0],["2013-01-03",5.635,5.675,5.39,5.46,17200.0],["2013-01-04",5.45,5.505,5.325,5.38,19400.0],["2013-01-07",5.32,5.635,5.2,5.305,65200.0],["2013-01-08",5.375,5.63,5.205,5.56,35600.0],["2013-01-09",5.62,5.71,5.555,5.62,238800.0],["2013-01-10",5.73,5.73,5.51,5.555,13600.0],["2013-01-11",5.515,5.585,5.44,5.44,11600.0],["2013-01-14",5.485,5.715,5.28,5.715,51000.0],["2013-01-15",5.635,6.055,5.59,6.005,36800.0],["2013-01-16",6.045,6.255,5.91,6.085,59400.0],["2013-01-17",6.095,6.3,6.09,6.145,111000.0],["2013-01-18",6.15,6.175,6.11,6.12,32400.0],["2013-01-22",6.095,6.15,5.925,6.09,37000.0],["2013-01-23",6.09,6.12,5.915,6.1,18800.0],["2013-01-24",6.135,6.15,5.98,5.985,26200.0],["2013-01-25",5.95,6.015,5.91,5.995,5800.0],["2013-01-28",5.98,5.98,5.9,5.92,5400.0],["2013-01-29",5.91,5.99,5.76,5.8,13000.0],["2013-01-30",5.855,5.935,5.63,5.785,21400.0],["2013-01-31",5.74,5.79,5.345,5.49,24200.0],["2013-02-01",5.495,5.83,5.44,5.83,81600.0],["2013-02-04",5.82,5.845,5.7,5.815,13600.0],["2013-02-05",5.82,5.88,5.815,5.85,35600.0],["2013-02-06",5.825,5.88,5.77,5.85,188600.0],["2013-02-07",5.795,5.89,5.755,5.79,50000.0],["2013-02-08",5.805,5.95,5.65,5.73,17600.0],["2013-02-11",5.73,5.875,5.675,5.775,44600.0],["2013-02-12",5.76,5.86,5.745,5.86,11400.0],["2013-02-13",5.815,5.9,5.71,5.855,19800.0],["2013-02-14",5.835,6.055,5.835,6.03,6200.0],["2013-02-15",5.995,6.145,5.92,6.085,6800.0],["2013-02-19",6.14,6.225,6.125,6.145,21000.0],["2013-02-20",6.2,6.29,6.16,6.175,91200.0],["2013-02-21",6.26,6.84,6.26,6.82,237400.0],["2013-02-22",6.845,6.875,6.635,6.875,71400.0],["2013-02-25",6.86,6.89,6.73,6.73,53600.0],["2013-02-26",6.725,7.02,6.525,6.985,49000.0],["2013-02-27",6.995,7.185,6.885,7.0,47400.0],["2013-02-28",7.065,7.125,6.905,7.12,86400.0],["2013-03-01",7.195,7.27,6.94,7.26,66800.0],["2013-03-04",7.265,7.355,7.12,7.255,32200.0],["2013-03-05",7.305,7.375,7.15,7.185,225800.0],["2013-03-06",7.235,7.37,7.04,7.3,53400.0],["2013-03-07",7.335,7.79,7.22,7.625,272800.0],["2013-03-08",7.69,7.915,7.46,7.63,84600.0],["2013-03-11",7.67,7.745,7.595,7.62,37000.0],["2013-03-12",7.5,7.77,7.46,7.745,53000.0],["2013-03-13",7.695,7.8,7.64,7.67,31200.0],["2013-03-14",7.68,7.85,7.445,7.84,17400.0],["2013-03-15",7.76,7.94,7.76,7.94,76000.0],["2013-03-18",7.79,8.08,7.585,8.08,62600.0],["2013-03-19",8.05,8.085,7.8,7.98,56400.0],["2013-03-20",7.955,8.045,7.73,8.04,16400.0],["2013-03-21",7.925,8.015,7.7,7.89,24600.0],["2013-03-22",7.96,8.015,7.875,7.97,13600.0],["2013-03-25",7.95,8.305,7.95,8.15,54400.0],["2013-03-26",8.32,8.395,8.24,8.265,85400.0],["2013-03-27",8.33,8.43,8.245,8.365,147000.0],["2013-03-28",8.31,9.51,8.305,8.79,98400.0],["2013-04-01",8.835,8.835,8.505,8.685,35600.0],["2013-04-02",8.71,8.815,8.205,8.35,70600.0],["2013-04-03",8.32,8.475,7.34,7.875,99800.0],["2013-04-04",7.825,8.135,7.705,8.015,19200.0],["2013-04-05",7.835,8.02,7.53,7.8,43000.0],["2013-04-08",7.885,8.025,7.865,7.925,25000.0],["2013-04-09",7.98,7.98,7.535,7.81,62000.0],["2013-04-10",7.825,7.935,7.765,7.845,39200.0],["2013-04-11",7.795,7.875,7.535,7.675,75800.0],["2013-04-12",7.58,7.69,7.14,7.685,62400.0],["2013-04-15",7.605,7.605,7.11,7.565,13800.0],["2013-04-16",7.53,7.725,7.42,7.51,12400.0],["2013-04-17",7.21,7.38,7.06,7.12,55800.0],["2013-04-18",7.045,7.4,7.01,7.33,16800.0],["2013-04-19",7.285,7.35,7.01,7.145,25000.0],["2013-04-22",7.105,7.275,6.885,7.14,61600.0],["2013-04-23",7.145,7.645,7.145,7.445,45000.0],["2013-04-24",7.45,7.65,7.155,7.535,379600.0],["2013-04-25",7.525,7.9,7.505,7.615,59800.0],["2013-04-26",7.57,7.665,7.315,7.515,37000.0],["2013-04-29",7.25,7.43,6.95,7.215,108400.0],["2013-04-30",7.395,7.395,6.95,7.075,34400.0],["2013-05-01",7.115,7.155,6.075,6.505,122200.0],["2013-05-02",6.585,6.585,6.25,6.445,52600.0],["2013-05-03",6.47,7.235,6.395,7.1,99800.0],["2013-05-06",7.085,7.105,6.935,6.995,19400.0],["2013-05-07",7.025,7.17,6.725,7.075,27800.0],["2013-05-08",7.115,7.155,6.88,7.115,20800.0],["2013-05-09",7.175,7.2,7.05,7.17,59400.0],["2013-05-10",7.115,7.195,7.035,7.11,20400.0],["2013-05-13",7.035,7.14,6.875,7.0,71800.0],["2013-05-14",7.0,7.13,6.975,7.115,33200.0],["2013-05-15",7.125,7.15,6.88,7.045,30600.0],["2013-05-16",7.0,7.13,6.795,7.0,21800.0],["2013-05-17",6.855,7.195,6.855,7.195,17400.0],["2013-05-20",7.15,7.15,7.045,7.06,26200.0],["2013-05-21",6.885,7.055,6.885,6.925,33200.0],["2013-05-22",6.93,7.125,6.89,7.055,45800.0],["2013-05-23",6.985,7.195,6.95,7.15,28400.0],["2013-05-24",7.165,7.445,7.0,7.235,18200.0],["2013-05-28",7.27,7.495,7.0,7.14,45800.0],["2013-05-29",7.14,7.2,7.0,7.02,17800.0],["2013-05-30",7.18,7.225,6.815,7.11,93200.0],["2013-05-31",7.205,7.45,7.205,7.45,57400.0],["2013-06-03",7.45,7.55,7.26,7.415,22600.0],["2013-06-04",7.375,7.375,6.99,7.0,23600.0],["2013-06-05",6.975,7.14,6.975,7.14,44000.0],["2013-06-06",7.08,7.08,6.875,6.98,29000.0],["2013-06-07",6.94,7.245,6.925,6.925,50800.0],["2013-06-10",7.015,7.085,6.96,7.025,12400.0],["2013-06-11",6.995,7.075,6.85,6.96,73200.0],["2013-06-12",7.18,7.22,7.0,7.055,13800.0],["2013-06-13",7.04,7.04,6.85,7.03,66000.0],["2013-06-14",7.04,7.04,6.875,6.93,12000.0],["2013-06-17",6.95,7.02,6.85,6.9,50800.0],["2013-06-18",6.845,7.035,6.575,6.75,39400.0],["2013-06-19",6.535,6.745,6.5,6.5,36400.0],["2013-06-20",6.5,6.595,6.275,6.315,30400.0],["2013-06-21",6.41,6.54,6.255,6.355,47600.0],["2013-06-24",6.3,6.445,6.25,6.305,123200.0],["2013-06-25",6.68,6.68,6.395,6.425,13600.0],["2013-06-26",6.5,6.555,6.345,6.385,21600.0],["2013-06-27",6.44,6.495,6.35,6.415,30400.0],["2013-06-28",6.43,6.95,6.25,6.42,68800.0],["2013-07-01",6.505,6.705,6.395,6.595,15600.0],["2013-07-02",6.64,6.72,6.56,6.56,11000.0],["2013-07-03",6.785,6.785,6.61,6.68,1800.0],["2013-07-05",6.725,6.745,6.455,6.635,5800.0],["2013-07-08",6.72,6.725,6.62,6.675,25800.0],["2013-07-09",6.695,6.71,6.605,6.67,9000.0],["2013-07-10",6.7,6.715,6.465,6.65,23200.0],["2013-07-11",6.725,6.805,6.67,6.73,65400.0],["2013-07-12",6.785,7.01,6.77,7.01,11200.0],["2013-07-15",6.965,7.04,6.825,6.985,89400.0],["2013-07-16",7.0,7.01,6.93,6.98,5000.0],["2013-07-17",6.96,6.98,6.92,6.92,6600.0],["2013-07-18",6.9,7.025,6.825,7.0,17800.0],["2013-07-19",7.015,7.025,6.935,6.95,9200.0],["2013-07-22",6.9,7.025,6.805,6.9,14000.0],["2013-07-23",6.97,6.975,6.835,6.835,2400.0],["2013-07-24",6.875,6.875,6.695,6.795,31000.0],["2013-07-25",7.025,7.025,6.56,6.575,41400.0],["2013-07-26",6.33,6.75,6.33,6.425,30400.0],["2013-07-29",6.99,6.99,6.465,6.465,7800.0],["2013-07-30",6.9,6.9,6.295,6.425,35600.0],["2013-07-31",6.485,6.58,6.005,6.065,52400.0],["2013-08-01",6.135,6.38,6.1,6.1,16800.0],["2013-08-02",6.035,6.095,6.025,6.045,50400.0],["2013-08-05",6.1,6.11,6.005,6.05,9000.0],["2013-08-06",6.085,6.085,5.89,5.955,39600.0],["2013-08-07",5.985,5.99,5.89,5.975,9200.0],["2013-08-08",5.955,5.965,5.8,5.86,17200.0],["2013-08-09",5.98,6.01,5.855,6.01,14000.0],["2013-08-12",5.965,6.01,5.915,5.925,17600.0],["2013-08-13",5.91,6.015,5.755,5.92,23200.0],["2013-08-14",5.965,6.085,5.925,6.0,63600.0],["2013-08-15",6.02,6.11,5.975,6.04,17000.0],["2013-08-16",6.635,6.635,6.055,6.115,15800.0],["2013-08-19",6.12,6.225,5.985,5.995,4800.0],["2013-08-20",6.005,6.005,5.825,5.96,6400.0],["2013-08-21",5.895,5.895,5.82,5.86,34000.0],["2013-08-22",5.95,5.96,5.88,5.95,3800.0],["2013-08-23",5.96,5.96,5.4,5.96,12600.0],["2013-08-26",5.96,6.075,5.66,5.745,21400.0],["2013-08-27",5.675,5.79,5.435,5.79,30400.0],["2013-08-28",5.75,5.845,5.64,5.64,11600.0],["2013-08-29",5.805,5.955,5.69,5.695,11400.0],["2013-08-30",5.705,5.78,5.465,5.6,9400.0],["2013-09-03",5.71,5.855,5.71,5.735,18800.0],["2013-09-04",5.785,5.97,5.565,5.665,17600.0],["2013-09-05",5.63,5.895,5.63,5.725,12800.0],["2013-09-06",5.85,5.945,5.555,5.755,33800.0],["2013-09-09",5.775,5.845,5.57,5.68,11000.0],["2013-09-10",5.715,5.94,5.6,5.75,3800.0],["2013-09-11",5.95,5.95,5.615,5.675,11200.0],["2013-09-12",5.745,6.14,5.555,5.555,6200.0],["2013-09-13",5.575,5.83,5.5,5.545,7800.0],["2013-09-16",5.635,5.85,5.635,5.65,22800.0],["2013-09-17",5.62,5.805,5.56,5.625,24200.0],["2013-09-18",5.665,5.665,5.455,5.495,102600.0],["2013-09-19",5.485,5.5,5.15,5.215,70800.0],["2013-09-20",5.2,5.215,4.705,5.2,122400.0],["2013-09-23",5.18,5.18,4.905,5.015,45000.0],["2013-09-24",5.38,5.39,5.015,5.055,9000.0],["2013-09-25",5.015,5.18,5.005,5.17,13800.0],["2013-09-26",5.095,5.125,4.88,5.125,25000.0],["2013-09-27",5.075,5.17,5.0,5.17,69800.0],["2013-09-30",5.065,5.155,5.05,5.155,19800.0],["2013-10-01",5.17,5.58,5.15,5.325,78000.0],["2013-10-02",5.285,5.41,5.285,5.325,7200.0],["2013-10-03",5.365,5.365,5.25,5.255,51800.0],["2013-10-04",5.21,5.305,5.2,5.275,21000.0],["2013-10-07",5.32,5.625,5.32,5.555,27200.0],["2013-10-08",5.58,5.7,5.45,5.625,37000.0],["2013-10-09",5.675,5.985,5.675,5.75,71400.0],["2013-10-10",5.8,5.945,5.705,5.775,19000.0],["2013-10-11",5.8,5.995,5.645,5.975,79800.0],["2013-10-14",6.005,6.165,6.005,6.05,30800.0],["2013-10-15",6.075,6.15,5.975,5.99,7200.0],["2013-10-16",6.045,6.065,5.975,5.975,15800.0],["2013-10-17",6.0,6.0,5.515,5.9,40200.0],["2013-10-18",5.95,5.95,5.715,5.9,56800.0],["2013-10-21",5.76,5.925,5.75,5.87,25600.0],["2013-10-22",5.845,5.92,5.68,5.85,15800.0],["2013-10-23",5.805,6.075,5.785,6.03,6000.0],["2013-10-24",6.175,6.35,6.09,6.325,49000.0],["2013-10-25",6.285,6.39,6.285,6.39,22400.0],["2013-10-28",6.44,6.625,6.44,6.545,120000.0],["2013-10-29",6.515,6.52,6.35,6.45,16600.0],["2013-10-30",6.475,6.56,6.425,6.505,213400.0],["2013-10-31",6.5,6.56,6.375,6.56,147400.0],["2013-11-01",6.565,6.565,6.35,6.405,26000.0],["2013-11-04",6.425,6.475,6.25,6.35,31600.0],["2013-11-05",6.355,6.555,6.325,6.325,11200.0],["2013-11-06",6.555,6.555,6.33,6.41,52600.0],["2013-11-07",6.5,6.525,6.365,6.4,51400.0],["2013-11-08",6.43,6.555,6.305,6.41,71000.0],["2013-11-11",6.53,6.53,6.33,6.395,39200.0],["2013-11-12",6.415,6.445,6.185,6.37,58600.0],["2013-11-13",6.395,6.395,6.255,6.315,14000.0],["2013-11-14",6.345,6.485,6.115,6.3,74600.0],["2013-11-15",6.2,6.445,6.2,6.41,32200.0],["2013-11-18",6.37,6.41,6.265,6.345,99600.0],["2013-11-19",6.39,6.47,6.28,6.365,60800.0],["2013-11-20",6.32,6.45,6.295,6.375,9400.0],["2013-11-21",6.3,6.385,6.3,6.35,7600.0],["2013-11-22",6.34,6.38,6.285,6.37,28200.0],["2013-11-25",6.355,6.495,6.29,6.495,71800.0],["2013-11-26",6.495,6.495,6.4,6.46,16600.0],["2013-11-27",6.395,6.51,6.395,6.495,17000.0],["2013-11-29",6.455,6.49,6.385,6.385,2000.0],["2013-12-02",6.445,6.73,6.445,6.485,38800.0],["2013-12-03",6.455,6.53,6.455,6.46,16800.0],["2013-12-04",6.47,6.53,6.41,6.415,33800.0],["2013-12-05",6.41,6.41,6.195,6.325,65000.0],["2013-12-06",6.32,6.38,6.3,6.35,38800.0],["2013-12-09",6.35,6.385,6.325,6.35,10400.0],["2013-12-10",6.35,6.355,6.31,6.31,13000.0],["2013-12-11",6.305,6.305,6.25,6.25,25000.0],["2013-12-12",6.25,6.27,6.1,6.185,56800.0],["2013-12-13",6.205,6.315,6.18,6.27,18200.0],["2013-12-16",6.325,6.42,5.42,6.405,37800.0],["2013-12-17",6.35,6.375,6.255,6.325,38800.0],["2013-12-18",6.335,6.335,6.15,6.235,17200.0],["2013-12-19",6.17,6.25,6.05,6.105,60600.0],["2013-12-20",6.205,6.26,6.01,6.135,64800.0],["2013-12-23",6.125,6.24,6.08,6.215,80400.0],["2013-12-24",6.2,6.2,6.05,6.125,17800.0],["2013-12-26",6.085,6.2,6.055,6.2,44400.0],["2013-12-27",6.2,6.225,6.125,6.185,16600.0],["2013-12-30",6.16,6.16,6.065,6.1,27000.0],["2013-12-31",6.0,6.215,6.0,6.125,43200.0],["2014-01-02",6.105,6.225,6.085,6.18,39000.0],["2014-01-03",6.125,6.435,6.125,6.31,34000.0],["2014-01-06",6.325,6.68,6.31,6.43,41000.0],["2014-01-07",6.46,6.53,6.38,6.44,18800.0],["2014-01-08",6.435,6.655,6.435,6.505,25600.0],["2014-01-09",6.54,6.86,6.54,6.85,19200.0],["2014-01-10",6.9,7.465,6.9,6.975,14200.0],["2014-01-13",6.97,7.09,6.915,7.03,35400.0],["2014-01-14",7.09,7.225,7.025,7.225,12600.0],["2014-01-15",6.815,7.5,6.815,7.41,177600.0],["2014-01-16",7.385,7.605,7.385,7.49,67200.0],["2014-01-17",7.49,7.88,7.49,7.655,32000.0],["2014-01-21",7.675,7.885,7.675,7.75,29800.0],["2014-01-22",7.8,7.865,7.775,7.795,19200.0],["2014-01-23",7.855,7.925,7.855,7.915,26600.0],["2014-01-24",7.905,7.97,7.67,7.725,100600.0],["2014-01-27",7.7,7.7,7.25,7.44,29400.0],["2014-01-28",7.46,7.715,7.125,7.31,32200.0],["2014-01-29",7.2,7.31,6.97,7.285,130800.0],["2014-01-30",7.29,7.44,7.25,7.31,12000.0],["2014-01-31",7.25,7.285,7.11,7.11,10400.0],["2014-02-03",7.145,7.335,6.65,6.715,189000.0],["2014-02-04",6.695,6.995,6.695,6.785,36800.0],["2014-02-05",7.25,7.265,6.71,6.89,27400.0],["2014-02-06",6.895,7.08,6.875,6.895,15000.0],["2014-02-07",7.19,7.19,6.815,6.96,61000.0],["2014-02-10",6.89,7.17,6.825,7.06,21800.0],["2014-02-11",6.98,7.175,6.98,7.07,37400.0],["2014-02-12",7.06,7.225,7.055,7.225,25400.0],["2014-02-13",7.57,7.57,7.215,7.285,11200.0],["2014-02-14",7.805,7.805,7.215,7.565,22000.0],["2014-02-18",7.505,7.7,7.165,7.64,18000.0],["2014-02-19",7.72,7.79,7.64,7.77,20200.0],["2014-02-20",7.72,7.725,7.005,7.095,37800.0],["2014-02-21",7.065,7.615,7.065,7.315,38600.0],["2014-02-24",7.34,7.425,7.19,7.19,5000.0],["2014-02-25",7.19,7.62,7.1,7.1,10400.0],["2014-02-26",7.095,7.38,7.04,7.04,17400.0],["2014-02-27",7.295,7.295,7.1,7.1,3000.0],["2014-02-28",7.08,7.41,7.08,7.325,9800.0],["2014-03-03",7.325,7.325,7.03,7.19,36400.0],["2014-03-04",7.185,7.425,7.17,7.41,37400.0],["2014-03-05",7.41,7.48,7.41,7.44,8600.0],["2014-03-06",7.495,7.495,7.225,7.455,5800.0],["2014-03-07",7.45,7.685,7.45,7.59,33800.0],["2014-03-10",7.465,7.65,7.45,7.625,17800.0],["2014-03-11",7.58,7.665,7.555,7.61,7600.0],["2014-03-12",7.68,7.775,7.57,7.685,16200.0],["2014-03-13",7.7,7.735,7.63,7.67,17000.0],["2014-03-14",7.63,7.755,7.625,7.75,43000.0],["2014-03-17",7.685,7.775,7.575,7.745,16600.0],["2014-03-18",7.755,8.0,7.625,7.935,24800.0],["2014-03-19",7.915,8.03,7.65,7.95,21000.0],["2014-03-20",7.94,8.125,7.76,7.97,20800.0],["2014-03-21",8.0,8.125,7.795,7.935,61800.0],["2014-03-24",7.935,8.05,7.83,8.0,20600.0],["2014-03-25",8.02,8.06,7.95,8.005,34400.0],["2014-03-26",7.9,8.0,7.9,8.0,36400.0],["2014-03-27",7.98,8.055,7.77,8.055,29000.0],["2014-03-28",7.925,7.995,7.925,7.99,1800.0],["2014-03-31",8.0,8.09,7.985,8.035,28400.0],["2014-04-01",8.05,8.125,8.0,8.07,212600.0],["2014-04-02",8.02,8.155,8.02,8.125,8400.0],["2014-04-03",8.095,8.2,8.095,8.195,2400.0],["2014-04-04",8.2,8.24,8.15,8.155,7600.0],["2014-04-07",8.15,8.195,8.1,8.1,4000.0],["2014-04-08",8.08,8.125,8.08,8.085,29000.0],["2014-04-09",8.085,8.125,8.085,8.12,5600.0],["2014-04-10",8.125,8.245,8.115,8.16,5000.0],["2014-04-11",8.16,8.25,8.04,8.22,13800.0],["2014-04-14",8.205,8.205,8.06,8.06,12200.0],["2014-04-15",8.12,8.24,8.0,8.13,151200.0],["2014-04-16",8.17,8.17,8.065,8.085,11000.0],["2014-04-17",8.035,8.075,7.895,8.045,92600.0],["2014-04-21",8.045,8.24,8.04,8.24,13400.0],["2014-04-22",8.15,8.225,8.005,8.11,16200.0],["2014-04-23",8.1,8.2,7.945,8.145,10800.0],["2014-04-24",8.085,8.155,7.86,8.055,24000.0],["2014-04-25",8.045,8.07,7.955,7.99,15600.0],["2014-04-28",7.935,8.22,7.89,8.03,32800.0],["2014-04-29",8.01,8.3,7.995,8.165,31200.0],["2014-04-30",8.36,8.5,8.075,8.375,48200.0],["2014-05-01",8.68,8.68,8.21,8.3,6000.0],["2014-05-02",8.27,8.505,8.135,8.225,26200.0],["2014-05-05",8.175,8.5,8.13,8.19,15000.0],["2014-05-06",8.225,8.635,8.04,8.045,28200.0],["2014-05-07",8.135,8.365,8.035,8.245,30600.0],["2014-05-08",8.16,8.6,8.1,8.355,50000.0],["2014-05-09",8.595,8.595,8.22,8.365,45400.0],["2014-05-12",8.335,8.425,8.195,8.36,41400.0],["2014-05-13",8.295,8.425,8.15,8.25,34600.0],["2014-05-14",8.165,8.33,8.1,8.15,22800.0],["2014-05-15",8.125,8.16,8.025,8.03,10000.0],["2014-05-16",7.84,8.355,7.77,8.235,18200.0],["2014-05-19",8.145,8.15,8.05,8.06,5800.0],["2014-05-20",7.88,8.09,7.88,8.03,8600.0],["2014-05-21",8.045,8.235,7.855,8.07,18600.0],["2014-05-22",8.085,8.185,7.95,8.085,17600.0],["2014-05-23",7.975,8.15,7.97,8.06,15600.0],["2014-05-27",8.0,8.155,7.915,8.08,27400.0],["2014-05-28",8.045,8.21,8.035,8.14,25800.0],["2014-05-29",7.91,8.305,7.91,8.25,20400.0],["2014-05-30",8.285,8.285,8.135,8.2,7400.0],["2014-06-02",8.215,8.4,8.01,8.16,184400.0],["2014-06-03",8.135,8.15,7.755,7.825,33600.0],["2014-06-04",7.95,8.1,7.745,7.775,24000.0],["2014-06-05",7.825,7.97,7.64,7.695,14800.0],["2014-06-06",7.7,7.895,7.65,7.675,12200.0],["2014-06-09",7.5,7.67,7.5,7.63,24800.0],["2014-06-10",7.655,7.735,7.53,7.71,9600.0],["2014-06-11",7.64,7.805,6.555,7.77,10000.0],["2014-06-12",7.74,7.89,7.65,7.845,21000.0],["2014-06-13",7.905,7.91,7.525,7.795,26600.0],["2014-06-16",7.855,8.09,7.675,8.005,12600.0],["2014-06-17",7.99,8.0,7.75,7.95,11800.0],["2014-06-18",7.98,8.09,7.87,8.09,16400.0],["2014-06-19",8.03,8.09,7.95,8.045,23000.0],["2014-06-20",8.005,8.07,7.915,8.07,10400.0],["2014-06-23",8.04,8.175,7.98,8.15,12000.0],["2014-06-24",8.295,8.375,7.955,8.065,16600.0],["2014-06-25",8.125,8.245,7.995,8.085,9600.0],["2014-06-26",8.1,8.1,7.955,8.0,4200.0],["2014-06-27",8.0,8.32,8.0,8.155,10200.0],["2014-06-30",8.23,8.25,8.01,8.145,9000.0],["2014-07-01",8.05,8.25,8.01,8.215,28600.0],["2014-07-02",8.09,8.225,7.98,8.225,32000.0],["2014-07-03",8.075,8.23,8.045,8.21,13800.0],["2014-07-07",8.325,8.33,8.09,8.25,9600.0],["2014-07-08",8.175,8.34,8.125,8.215,5400.0],["2014-07-09",8.2,8.24,8.05,8.21,15600.0],["2014-07-10",8.14,8.25,8.13,8.205,22400.0],["2014-07-11",8.21,8.29,8.01,8.22,21800.0],["2014-07-14",8.085,8.3,8.085,8.215,19000.0],["2014-07-15",8.2,8.225,8.045,8.205,10600.0],["2014-07-16",8.195,8.26,8.15,8.26,11200.0],["2014-07-17",8.135,8.255,8.105,8.255,91600.0],["2014-07-18",8.19,8.26,8.185,8.2,9800.0],["2014-07-21",8.17,8.25,8.065,8.19,17400.0],["2014-07-22",8.21,8.25,8.045,8.16,94000.0],["2014-07-23",8.135,8.295,7.985,8.26,138000.0],["2014-07-24",8.32,8.61,7.98,8.61,74000.0],["2014-07-25",8.65,8.85,8.61,8.85,39200.0],["2014-07-28",8.79,9.11,8.67,9.11,21200.0],["2014-07-29",9.04,9.19,8.96,9.095,13000.0],["2014-07-30",9.115,9.405,9.085,9.315,30400.0],["2014-07-31",9.285,9.485,9.245,9.45,20000.0],["2014-08-01",9.34,9.555,9.03,9.35,23200.0],["2014-08-04",9.35,9.45,9.175,9.31,34200.0],["2014-08-05",9.21,9.29,8.75,8.99,38000.0],["2014-08-06",8.855,9.44,8.84,8.995,18200.0],["2014-08-07",8.795,9.185,8.765,8.895,21800.0],["2014-08-08",9.115,9.2,8.82,8.955,30200.0],["2014-08-11",9.155,9.23,9.07,9.145,16200.0],["2014-08-12",9.145,9.15,8.89,9.03,25000.0],["2014-08-13",8.995,9.23,8.935,8.98,6400.0],["2014-08-14",8.81,9.1,8.765,8.96,30000.0],["2014-08-15",9.03,9.12,8.815,8.98,28800.0],["2014-08-18",8.96,9.005,8.93,8.93,9400.0],["2014-08-19",8.84,9.115,8.8,9.11,30000.0],["2014-08-20",9.0,9.1,8.83,8.875,10600.0],["2014-08-21",8.88,9.1,8.76,8.91,17200.0],["2014-08-22",8.96,8.98,8.755,8.87,14800.0],["2014-08-25",8.92,8.975,8.82,8.855,32800.0],["2014-08-26",8.89,9.29,8.89,9.125,22600.0],["2014-08-27",9.1,9.125,8.84,8.925,17000.0],["2014-08-28",8.94,9.285,8.76,8.945,24800.0],["2014-08-29",8.925,8.925,8.9,8.9,1800.0],["2014-09-02",8.845,9.14,8.845,9.14,378400.0],["2014-09-03",8.88,9.485,8.88,9.03,64000.0],["2014-09-04",9.13,9.25,9.09,9.19,25000.0],["2014-09-05",9.21,9.39,9.075,9.15,29200.0],["2014-09-08",9.15,9.39,8.99,9.3,234800.0],["2014-09-09",9.21,9.5,9.165,9.215,42200.0],["2014-09-10",9.355,9.44,9.14,9.14,35600.0],["2014-09-11",9.16,9.26,9.05,9.18,42200.0],["2014-09-12",9.33,9.44,9.02,9.115,76800.0],["2014-09-15",9.405,9.405,9.0,9.29,153800.0],["2014-09-16",9.27,9.95,9.14,9.76,135800.0],["2014-09-17",9.85,10.56,9.54,10.355,120800.0],["2014-09-18",10.245,11.125,10.245,10.905,186600.0],["2014-09-19",10.875,11.595,10.4,11.155,403000.0],["2014-09-22",11.415,11.415,10.45,10.575,134600.0],["2014-09-23",10.545,11.3,10.545,10.625,54200.0],["2014-09-24",11.425,11.425,10.5,10.7,42000.0],["2014-09-25",10.725,11.39,10.6,10.74,69200.0],["2014-09-26",10.745,11.375,10.46,11.21,73000.0],["2014-09-29",11.245,11.245,10.75,11.12,24800.0],["2014-09-30",11.1,11.225,11.0,11.145,34800.0],["2014-10-01",11.065,11.145,10.925,11.075,40800.0],["2014-10-02",11.075,11.075,10.92,11.045,45000.0],["2014-10-03",11.03,11.295,10.97,11.08,28800.0],["2014-10-06",11.095,11.31,11.0,11.135,34200.0],["2014-10-07",11.055,11.4,11.005,11.12,85000.0],["2014-10-08",11.165,11.175,10.565,10.86,67000.0],["2014-10-09",10.9,10.9,10.135,10.135,17800.0],["2014-10-10",10.07,10.405,10.07,10.225,24400.0],["2014-10-13",10.275,10.375,10.06,10.2,33000.0],["2014-10-14",10.175,10.56,10.065,10.335,54600.0],["2014-10-15",10.17,10.93,10.105,10.25,51600.0],["2014-10-16",10.075,10.465,10.075,10.285,21800.0],["2014-10-17",10.405,10.695,10.405,10.47,20800.0],["2014-10-20",10.545,10.645,10.47,10.47,25000.0],["2014-10-21",10.495,10.69,10.335,10.41,48000.0],["2014-10-22",10.63,10.89,10.39,10.55,27000.0],["2014-10-23",10.835,12.31,10.835,12.25,95600.0],["2014-10-24",12.115,12.56,12.1,12.545,22400.0],["2014-10-27",12.515,12.515,12.195,12.405,60600.0],["2014-10-28",12.35,12.43,11.75,12.2,31600.0],["2014-10-29",12.035,12.05,11.86,11.925,20600.0],["2014-10-30",11.895,12.17,11.75,11.945,16200.0],["2014-10-31",11.92,12.105,11.675,12.04,24600.0],["2014-11-03",11.95,12.055,11.69,11.765,31400.0],["2014-11-04",11.9,11.99,11.505,11.695,16400.0],["2014-11-05",11.705,11.735,11.38,11.735,26600.0],["2014-11-06",11.51,11.735,11.3,11.46,25400.0],["2014-11-07",11.255,11.5,10.75,11.485,20600.0],["2014-11-10",11.375,11.48,11.14,11.23,19000.0],["2014-11-11",11.225,11.275,10.9,11.125,22400.0],["2014-11-12",10.915,11.22,10.825,10.895,57400.0],["2014-11-13",10.965,11.465,10.895,11.465,15400.0],["2014-11-14",11.345,11.71,10.985,11.37,21600.0],["2014-11-17",11.295,11.705,11.295,11.385,33200.0],["2014-11-18",11.475,11.58,11.28,11.325,31600.0],["2014-11-19",11.25,11.345,11.145,11.18,24600.0],["2014-11-20",11.275,11.45,11.06,11.06,19000.0],["2014-11-21",11.22,11.49,11.22,11.225,24800.0],["2014-11-24",11.235,11.59,11.235,11.31,11200.0],["2014-11-25",11.41,11.58,11.36,11.37,18600.0],["2014-11-26",11.415,11.5,11.345,11.345,12200.0],["2014-11-28",11.305,11.515,11.24,11.39,8600.0],["2014-12-01",11.49,11.52,11.285,11.495,31600.0],["2014-12-02",11.265,11.5,11.265,11.445,13600.0],["2014-12-03",11.47,11.5,11.245,11.49,8400.0],["2014-12-04",11.41,11.555,11.38,11.44,12600.0],["2014-12-05",11.495,11.955,11.415,11.95,22200.0],["2014-12-08",11.955,11.955,11.515,11.955,6400.0],["2014-12-09",11.785,12.095,11.665,11.875,5600.0],["2014-12-10",11.77,11.915,11.595,11.595,7400.0],["2014-12-11",11.825,11.825,11.65,11.825,10400.0],["2014-12-12",11.705,11.82,11.31,11.545,24800.0],["2014-12-15",11.565,11.565,10.9,10.965,20800.0],["2014-12-16",11.34,11.34,10.915,11.215,7600.0],["2014-12-17",11.08,11.75,10.93,11.31,22400.0],["2014-12-18",11.405,11.825,11.275,11.6,14400.0],["2014-12-19",11.77,11.77,11.4,11.485,28600.0],["2014-12-22",11.82,11.825,11.4,11.82,33000.0],["2014-12-23",11.865,12.5,11.69,12.195,31200.0],["2014-12-24",12.605,12.605,11.7,12.5,21200.0],["2014-12-26",12.27,12.48,12.2,12.48,14400.0],["2014-12-29",12.485,13.38,12.485,13.135,30000.0],["2014-12-30",12.92,13.895,12.92,13.55,46200.0],["2014-12-31",13.61,14.15,13.23,13.36,28600.0],["2015-01-02",13.5,13.5,12.895,13.32,24800.0],["2015-01-05",13.285,13.92,13.135,13.485,42600.0],["2015-01-06",13.39,13.525,13.32,13.43,31400.0],["2015-01-07",13.52,13.52,13.0,13.015,21800.0],["2015-01-08",13.0,13.25,12.865,12.865,18400.0],["2015-01-09",13.0,13.0,12.39,12.58,27000.0],["2015-01-12",12.485,12.625,11.82,12.56,24200.0],["2015-01-13",12.355,13.02,12.26,12.835,44200.0],["2015-01-14",12.64,13.0,12.64,12.955,16800.0],["2015-01-15",12.725,13.31,12.65,13.06,49400.0],["2015-01-16",12.65,13.2,12.625,13.16,10800.0],["2015-01-20",13.42,13.545,12.93,13.025,67200.0],["2015-01-21",13.23,13.23,12.75,12.89,19800.0],["2015-01-22",13.475,13.475,12.825,13.33,6600.0],["2015-01-23",13.045,13.35,12.945,13.075,11200.0],["2015-01-26",13.185,13.35,12.85,13.345,17400.0],["2015-01-27",13.19,13.345,12.795,13.055,49000.0],["2015-01-28",12.815,12.99,12.5,12.58,27200.0],["2015-01-29",12.415,12.695,12.35,12.435,7400.0],["2015-01-30",12.32,12.505,12.245,12.3,11400.0],["2015-02-02",12.495,12.7,12.075,12.5,28600.0],["2015-02-03",12.555,12.925,12.555,12.85,15400.0],["2015-02-04",12.675,13.0,12.35,12.58,39000.0],["2015-02-05",12.75,12.835,12.375,12.655,86800.0],["2015-02-06",12.56,13.28,12.51,12.61,8800.0],["2015-02-09",12.13,12.475,12.13,12.37,18400.0],["2015-02-10",12.745,12.745,12.125,12.125,12400.0],["2015-02-11",12.295,12.295,11.575,11.815,26800.0],["2015-02-12",11.82,12.385,11.235,12.18,50200.0],["2015-02-13",12.13,12.235,11.43,12.13,21200.0],["2015-02-17",12.34,12.55,11.845,12.22,24000.0],["2015-02-18",12.5,12.58,12.175,12.5,37600.0],["2015-02-19",12.71,12.71,11.78,11.83,29400.0],["2015-02-20",12.75,12.75,12.275,12.325,15000.0],["2015-02-23",12.31,12.75,12.155,12.75,19800.0],["2015-02-24",12.675,13.2,12.36,13.14,54000.0],["2015-02-25",12.875,13.3,12.875,13.23,18800.0],["2015-02-26",13.36,13.365,13.04,13.345,11800.0],["2015-02-27",13.205,13.65,13.205,13.65,21400.0],["2015-03-02",13.64,13.64,13.135,13.21,21800.0],["2015-03-03",13.23,13.71,13.11,13.47,7600.0],["2015-03-04",13.27,13.67,12.565,13.06,5400.0],["2015-03-05",13.1,13.25,12.905,13.05,158400.0],["2015-03-06",13.23,13.445,12.675,13.425,23200.0],["2015-03-09",13.43,13.5,13.23,13.485,22400.0],["2015-03-10",13.48,13.48,12.725,13.01,64000.0],["2015-03-11",13.43,13.43,12.7,12.88,13600.0],["2015-03-12",12.99,13.285,12.585,12.75,6800.0],["2015-03-13",12.75,12.975,12.105,12.27,123800.0],["2015-03-16",12.055,12.735,12.055,12.235,22800.0],["2015-03-17",12.205,12.62,12.205,12.455,13000.0],["2015-03-18",12.29,12.45,12.29,12.42,10800.0],["2015-03-19",13.255,13.255,12.425,12.485,3400.0],["2015-03-20",12.635,12.875,12.46,12.875,18600.0],["2015-03-23",12.235,13.215,12.04,12.155,55800.0],["2015-03-24",12.02,12.74,11.785,12.045,21400.0],["2015-03-25",11.805,12.015,11.59,11.61,20000.0],["2015-03-26",11.685,11.97,11.59,11.96,23200.0],["2015-03-27",11.815,11.86,11.485,11.69,19800.0],["2015-03-30",11.965,12.07,11.595,11.655,41200.0],["2015-03-31",11.8,11.99,11.605,11.605,7000.0],["2015-04-01",11.665,11.87,11.25,11.36,18200.0],["2015-04-02",11.375,12.395,11.375,11.62,44000.0],["2015-04-06",11.62,12.38,11.445,12.2,15800.0],["2015-04-07",12.49,12.49,12.085,12.305,18800.0],["2015-04-08",12.33,12.44,11.885,11.95,12400.0],["2015-04-09",12.5,12.5,11.755,11.935,17400.0],["2015-04-10",11.83,12.285,11.795,11.99,61000.0],["2015-04-13",11.79,12.29,11.79,12.13,51400.0],["2015-04-14",12.085,12.455,11.96,12.09,36800.0],["2015-04-15",12.325,12.33,11.555,12.1,18600.0],["2015-04-16",11.685,12.31,11.685,12.31,17000.0],["2015-04-17",11.94,12.28,11.52,12.09,24600.0],["2015-04-20",12.29,12.29,11.82,12.075,15400.0],["2015-04-21",12.125,12.125,11.69,11.89,28600.0],["2015-04-22",11.785,12.0,11.605,11.69,17800.0],["2015-04-23",11.77,12.055,11.65,11.77,20800.0],["2015-04-24",11.76,11.87,11.505,11.87,20800.0],["2015-04-27",11.685,12.18,11.505,11.505,18800.0],["2015-04-28",11.585,11.95,11.585,11.7,21000.0],["2015-04-29",11.9,11.9,11.375,11.375,14600.0],["2015-04-30",11.375,11.89,11.375,11.725,50800.0],["2015-05-01",11.735,11.915,11.4,11.605,22000.0],["2015-05-04",11.765,12.205,11.59,11.75,317000.0],["2015-05-05",11.72,11.96,11.34,11.775,11200.0],["2015-05-06",11.705,12.22,11.53,11.685,17800.0],["2015-05-07",11.79,11.915,11.46,11.64,32200.0],["2015-05-08",11.615,11.72,11.425,11.495,16000.0],["2015-05-11",11.54,11.825,11.425,11.505,35400.0],["2015-05-12",11.625,11.95,11.45,11.815,42800.0],["2015-05-13",11.735,12.08,11.705,11.81,26800.0],["2015-05-14",12.005,12.1,11.83,11.865,39000.0],["2015-05-15",11.82,11.905,11.56,11.87,28400.0],["2015-05-18",11.94,12.105,11.88,12.04,23200.0],["2015-05-19",12.11,12.11,11.795,12.045,31800.0],["2015-05-20",11.995,12.0,11.94,11.995,27200.0],["2015-05-21",11.875,11.91,11.8,11.91,11400.0],["2015-05-22",11.98,12.0,11.895,11.975,13600.0],["2015-05-26",11.885,11.995,11.75,11.805,27200.0],["2015-05-27",11.775,11.8,11.695,11.73,22000.0],["2015-05-28",11.585,11.69,11.535,11.645,35400.0],["2015-05-29",11.525,11.785,11.475,11.57,54200.0],["2015-06-01",11.7,11.785,11.325,11.55,43200.0],["2015-06-02",11.615,11.635,11.35,11.45,41000.0],["2015-06-03",11.21,11.62,11.21,11.435,20200.0],["2015-06-04",11.34,11.445,11.1,11.295,26400.0],["2015-06-05",11.22,11.35,10.705,11.05,86200.0],["2015-06-08",11.0,11.615,11.0,11.315,72400.0],["2015-06-09",11.27,11.665,11.27,11.55,36600.0],["2015-06-10",11.6,11.725,11.265,11.56,58600.0],["2015-06-11",11.5,11.7,11.325,11.555,100800.0],["2015-06-12",11.475,11.775,11.215,11.295,35200.0],["2015-06-15",11.26,11.425,11.03,11.315,45600.0],["2015-06-16",11.39,11.43,11.155,11.33,61400.0],["2015-06-17",11.15,11.42,10.925,11.01,98200.0],["2015-06-18",11.0,11.125,10.72,10.97,71800.0],["2015-06-19",10.98,11.0,10.16,10.165,116800.0],["2015-06-22",10.235,10.28,9.765,10.05,70600.0],["2015-06-23",9.945,10.1,9.64,9.785,100200.0],["2015-06-24",9.87,10.8,9.6,10.67,67400.0],["2015-06-25",10.625,11.95,10.625,11.935,275200.0],["2015-06-26",11.825,11.885,11.4,11.75,1503000.0],["2015-06-29",11.675,12.035,11.35,11.365,50600.0],["2015-06-30",11.57,11.775,11.315,11.74,40000.0],["2015-07-01",11.69,12.245,11.625,11.915,37800.0],["2015-07-02",11.95,11.95,11.585,11.745,99400.0],["2015-07-06",11.705,11.85,11.3,11.745,47400.0],["2015-07-07",11.75,11.98,11.55,11.8,101000.0],["2015-07-08",11.775,11.865,11.63,11.75,60400.0],["2015-07-09",11.86,11.895,11.685,11.795,53600.0],["2015-07-10",11.855,11.99,11.71,11.94,199400.0],["2015-07-13",12.08,12.49,11.88,11.95,56200.0],["2015-07-14",11.9,12.19,11.73,11.82,33200.0],["2015-07-15",12.02,12.075,11.725,11.725,40000.0],["2015-07-16",11.995,12.0,11.86,11.9,57800.0],["2015-07-17",11.895,12.145,11.89,12.06,84200.0],["2015-07-20",12.075,12.2,11.575,11.66,93000.0],["2015-07-21",11.68,11.905,10.745,11.085,88600.0],["2015-07-22",11.1,11.13,10.825,10.93,63400.0],["2015-07-23",11.995,14.035,11.87,13.88,742800.0],["2015-07-24",13.855,14.28,13.725,14.0,141000.0],["2015-07-27",14.005,14.07,13.025,13.54,93200.0],["2015-07-28",13.5,13.5,13.055,13.32,99800.0],["2015-07-29",13.32,13.615,13.12,13.465,96200.0],["2015-07-30",13.465,13.745,13.26,13.365,74200.0],["2015-07-31",13.4,14.065,13.21,13.68,127000.0],["2015-08-03",13.855,13.855,13.195,13.42,98200.0],["2015-08-04",13.45,13.475,12.77,13.145,50200.0],["2015-08-05",13.17,13.225,12.625,12.645,36000.0],["2015-08-06",12.735,13.21,12.715,12.93,49200.0],["2015-08-07",12.88,13.28,12.705,12.905,28200.0],["2015-08-10",12.76,13.13,12.67,13.11,55600.0],["2015-08-11",13.07,13.5,12.895,13.495,79200.0],["2015-08-12",13.445,13.445,12.975,13.19,46600.0],["2015-08-13",13.11,13.225,12.555,12.65,33400.0],["2015-08-14",12.565,13.01,12.35,12.55,17800.0],["2015-08-17",12.47,13.09,12.31,13.08,56200.0],["2015-08-18",12.99,12.99,12.43,12.48,46400.0],["2015-08-19",12.5,12.5,11.865,12.205,53200.0],["2015-08-20",12.22,12.405,12.06,12.09,56800.0],["2015-08-21",11.995,12.2,11.895,11.94,56200.0],["2015-08-24",11.515,11.69,11.465,11.465,75600.0],["2015-08-25",11.81,11.93,11.07,11.59,58400.0],["2015-08-26",11.775,11.775,10.94,11.495,98600.0],["2015-08-27",11.51,11.635,11.22,11.59,59000.0],["2015-08-28",11.52,11.61,11.36,11.47,87000.0],["2015-08-31",11.425,11.73,11.34,11.695,54400.0],["2015-09-01",11.5,11.65,10.75,10.885,75600.0],["2015-09-02",10.93,11.17,10.675,10.885,48400.0],["2015-09-03",10.8,10.93,10.55,10.85,74800.0],["2015-09-04",10.705,11.285,10.62,11.225,44000.0],["2015-09-08",11.305,11.645,11.19,11.58,37600.0],["2015-09-09",11.665,11.925,11.45,11.51,58000.0],["2015-09-10",11.515,11.7,11.39,11.535,16600.0],["2015-09-11",11.41,11.43,10.985,11.205,78400.0],["2015-09-14",11.37,11.635,11.04,11.435,54400.0],["2015-09-15",11.525,11.705,11.33,11.57,40400.0],["2015-09-16",11.635,11.86,11.38,11.725,52200.0],["2015-09-17",11.67,11.99,11.495,11.88,37200.0],["2015-09-18",11.74,11.845,11.445,11.68,88600.0],["2015-09-21",11.765,11.98,11.51,11.795,42600.0],["2015-09-22",11.56,11.745,11.445,11.51,43600.0],["2015-09-23",11.59,11.71,11.315,11.345,51800.0],["2015-09-24",11.32,11.83,11.32,11.745,129800.0],["2015-09-25",11.895,11.895,11.2,11.215,61600.0],["2015-09-28",11.225,11.715,11.225,11.45,74800.0],["2015-09-29",11.455,11.6,10.77,10.885,108200.0],["2015-09-30",10.935,11.13,10.585,10.825,367000.0],["2015-10-01",10.815,10.95,10.44,10.755,167400.0],["2015-10-02",10.745,11.645,10.745,11.49,50600.0],["2015-10-05",11.445,13.06,11.445,12.965,92200.0],["2015-10-06",13.0,13.41,12.825,13.135,115800.0],["2015-10-07",13.15,14.005,12.77,13.9,83200.0],["2015-10-08",13.82,14.645,13.645,14.05,275400.0],["2015-10-09",14.045,14.045,12.585,13.87,81600.0],["2015-10-12",13.8,13.8,12.995,13.04,37400.0],["2015-10-13",12.9,13.375,12.76,12.97,57800.0],["2015-10-14",13.015,13.015,12.46,12.61,25200.0],["2015-10-15",12.325,13.035,12.31,12.995,54400.0],["2015-10-16",13.05,13.05,12.215,12.34,46000.0],["2015-10-19",12.235,12.715,12.23,12.545,74800.0],["2015-10-20",12.63,12.765,12.475,12.625,58200.0],["2015-10-21",12.625,12.84,12.59,12.655,69600.0],["2015-10-22",12.65,14.31,12.65,14.05,203000.0],["2015-10-23",14.15,14.15,13.77,13.985,75600.0],["2015-10-26",13.88,13.88,13.2,13.375,45000.0],["2015-10-27",13.365,13.365,12.815,12.88,71000.0],["2015-10-28",12.64,13.375,12.545,12.995,92200.0],["2015-10-29",12.965,13.08,12.55,12.95,48400.0],["2015-10-30",12.97,13.175,12.89,13.005,79000.0],["2015-11-02",13.2,13.45,12.92,13.37,66600.0],["2015-11-03",13.305,13.915,13.295,13.805,113400.0],["2015-11-04",13.56,13.885,13.405,13.735,68800.0],["2015-11-05",13.5,14.185,13.475,13.905,118200.0],["2015-11-06",13.805,13.97,13.605,13.965,57400.0],["2015-11-09",14.025,14.035,13.18,13.415,65600.0],["2015-11-10",13.645,13.75,13.44,13.685,48800.0],["2015-11-11",13.61,13.63,13.505,13.515,19600.0],["2015-11-12",13.35,13.695,13.35,13.475,47000.0],["2015-11-13",13.42,13.585,13.27,13.47,27600.0],["2015-11-16",13.505,13.67,13.27,13.385,35200.0],["2015-11-17",13.585,13.745,13.415,13.645,52000.0],["2015-11-18",13.69,13.915,13.58,13.815,98400.0],["2015-11-19",13.68,14.295,13.68,14.14,218000.0],["2015-11-20",14.225,14.335,13.705,13.88,174200.0],["2015-11-23",13.885,14.095,13.705,13.99,64400.0],["2015-11-24",14.415,14.415,13.94,14.0,32800.0],["2015-11-25",14.04,14.12,13.895,13.93,24400.0],["2015-11-27",14.11,14.15,13.9,14.07,28200.0],["2015-11-30",14.0,14.82,13.525,13.99,110800.0],["2015-12-01",13.945,14.135,13.795,13.92,47600.0],["2015-12-02",13.825,14.35,13.825,14.07,46800.0],["2015-12-03",14.205,14.25,13.73,13.76,32200.0],["2015-12-04",13.785,13.89,13.505,13.65,70000.0],["2015-12-07",13.5,13.5,12.925,13.15,88000.0],["2015-12-08",13.175,13.51,12.76,12.905,41400.0],["2015-12-09",12.885,12.885,12.475,12.54,62200.0],["2015-12-10",12.56,13.155,12.56,13.02,47400.0],["2015-12-11",12.835,13.045,12.59,12.975,46200.0],["2015-12-14",12.85,13.165,12.74,12.945,45600.0],["2015-12-15",12.745,13.42,12.725,13.055,35400.0],["2015-12-16",12.97,13.105,12.815,13.01,50200.0],["2015-12-17",12.955,13.14,12.61,12.645,37200.0],["2015-12-18",12.57,12.58,12.065,12.065,56600.0],["2015-12-21",12.23,12.25,11.795,11.985,46200.0],["2015-12-22",11.795,12.16,11.795,12.105,40400.0],["2015-12-23",12.225,12.54,12.005,12.51,68600.0],["2015-12-24",12.38,12.38,12.005,12.085,44600.0],["2015-12-28",12.475,12.475,11.535,11.67,32000.0],["2015-12-29",11.875,12.065,11.55,12.065,42600.0],["2015-12-30",12.035,12.37,11.865,12.19,47200.0],["2015-12-31",12.245,12.29,11.405,11.675,248200.0],["2016-01-04",11.38,11.4,11.16,11.27,101000.0],["2016-01-05",11.265,11.365,11.11,11.27,78600.0],["2016-01-06",11.015,11.305,11.015,11.24,63800.0],["2016-01-07",11.11,11.155,10.77,10.79,42000.0],["2016-01-08",10.93,11.09,10.7,10.81,83800.0],["2016-01-11",10.81,10.845,10.62,10.83,60000.0],["2016-01-12",10.83,10.915,10.185,10.455,42800.0],["2016-01-13",10.52,10.52,9.675,9.795,35000.0],["2016-01-14",9.77,10.17,9.655,10.09,39800.0],["2016-01-15",9.785,9.885,9.46,9.49,33800.0],["2016-01-19",9.695,9.79,9.07,9.205,37200.0],["2016-01-20",9.125,9.375,8.955,9.33,128800.0],["2016-01-21",9.23,9.535,9.025,9.145,44800.0],["2016-01-22",9.34,9.655,9.15,9.64,101000.0],["2016-01-25",9.485,9.62,9.225,9.24,18000.0],["2016-01-26",9.31,9.5,9.3,9.45,26400.0],["2016-01-27",9.355,9.655,9.29,9.42,33400.0],["2016-01-28",9.485,9.68,9.31,9.48,12200.0],["2016-01-29",9.63,10.105,9.335,9.69,95200.0],["2016-02-01",9.635,9.865,9.23,9.45,48200.0],["2016-02-02",9.2,9.5,8.995,9.06,42800.0],["2016-02-03",9.23,9.265,8.975,9.085,48400.0],["2016-02-04",9.32,9.38,9.2,9.345,26400.0],["2016-02-05",9.335,9.355,9.195,9.275,62400.0],["2016-02-08",9.1,9.46,9.08,9.415,16200.0],["2016-02-09",9.215,9.805,9.2,9.37,23000.0],["2016-02-10",9.25,9.575,8.92,9.12,55400.0],["2016-02-11",8.98,9.225,8.98,9.115,13000.0],["2016-02-12",9.31,9.47,9.04,9.4,14000.0],["2016-02-16",9.525,9.685,9.25,9.575,35200.0],["2016-02-17",9.64,9.965,9.555,9.84,42600.0],["2016-02-18",9.71,10.1,9.075,9.23,49400.0],["2016-02-19",9.175,10.645,8.915,8.945,40600.0],["2016-02-22",8.82,9.0,8.18,8.26,51400.0],["2016-02-23",8.375,8.435,8.215,8.38,45600.0],["2016-02-24",8.25,8.54,8.15,8.495,36800.0],["2016-02-25",8.56,8.565,8.36,8.525,29800.0],["2016-02-26",8.505,8.715,8.305,8.51,50800.0],["2016-02-29",8.455,8.615,7.615,8.12,87400.0],["2016-03-01",8.415,8.45,8.045,8.295,54000.0],["2016-03-02",8.495,8.995,8.27,8.955,46200.0],["2016-03-03",9.045,9.055,8.675,8.965,40200.0],["2016-03-04",8.895,9.31,8.59,9.08,32200.0],["2016-03-07",8.9,9.36,8.9,9.315,20800.0],["2016-03-08",9.04,9.26,8.85,8.97,30800.0],["2016-03-09",9.225,9.25,8.87,9.0,20000.0],["2016-03-10",9.02,9.255,8.985,9.075,31800.0],["2016-03-11",9.125,9.87,9.1,9.41,53400.0],["2016-03-14",9.195,9.275,9.02,9.135,29200.0],["2016-03-15",9.265,9.265,8.815,9.09,33400.0],["2016-03-16",9.28,9.51,8.745,9.055,25600.0],["2016-03-17",9.07,9.515,8.905,9.515,30800.0],["2016-03-18",9.57,10.345,9.45,10.315,67400.0],["2016-03-21",10.165,10.34,9.83,10.305,38800.0],["2016-03-22",10.105,10.5,10.105,10.34,24600.0],["2016-03-23",10.09,10.225,9.845,10.0,52400.0],["2016-03-24",9.74,10.0,9.57,9.91,89800.0],["2016-03-28",10.11,10.115,9.88,10.045,30400.0],["2016-03-29",9.945,10.24,9.945,10.065,26600.0],["2016-03-30",10.17,10.185,10.005,10.04,28200.0],["2016-03-31",10.075,10.1,9.755,9.79,21800.0],["2016-04-01",9.675,9.675,9.225,9.465,29200.0],["2016-04-04",9.465,9.675,9.245,9.26,26600.0],["2016-04-05",8.935,9.29,8.935,9.285,27800.0],["2016-04-06",9.535,9.535,9.2,9.5,64800.0],["2016-04-07",9.365,9.55,9.23,9.295,48800.0],["2016-04-08",9.595,9.64,9.345,9.41,19000.0],["2016-04-11",9.44,9.695,9.355,9.57,51800.0],["2016-04-12",9.595,9.66,9.375,9.475,21400.0],["2016-04-13",9.625,9.7,9.44,9.67,25800.0],["2016-04-14",9.62,9.78,9.58,9.735,21800.0],["2016-04-15",9.715,10.185,9.715,10.005,8800.0],["2016-04-18",10.03,10.155,9.825,10.1,12400.0],["2016-04-19",10.215,10.255,10.03,10.205,8000.0],["2016-04-20",10.27,10.65,10.27,10.54,12400.0],["2016-04-21",10.525,10.535,10.26,10.415,20600.0],["2016-04-22",10.52,10.595,10.215,10.225,50000.0],["2016-04-25",10.41,10.41,10.0,10.015,21400.0],["2016-04-26",10.2,10.345,9.955,10.305,10400.0],["2016-04-27",10.25,10.6,10.075,10.195,26200.0],["2016-04-28",10.315,11.25,10.045,10.135,18000.0],["2016-04-29",10.27,10.345,9.7,9.795,16800.0],["2016-05-02",9.81,9.875,9.69,9.735,15200.0],["2016-05-03",10.235,10.235,9.575,9.625,24400.0],["2016-05-04",9.9,9.9,9.5,9.515,28600.0],["2016-05-05",9.685,9.755,9.465,9.5,25600.0],["2016-05-06",9.5,9.575,9.125,9.4,21600.0],["2016-05-09",9.465,9.525,9.155,9.35,49000.0],["2016-05-10",9.51,9.525,9.27,9.49,24800.0],["2016-05-11",9.67,9.67,9.295,9.465,28000.0],["2016-05-12",9.45,9.695,9.38,9.465,37000.0],["2016-05-13",9.34,10.02,9.34,9.505,20800.0],["2016-05-16",9.58,9.6,8.21,9.51,16600.0],["2016-05-17",9.5,10.06,9.16,9.19,343200.0],["2016-05-18",9.17,9.64,9.17,9.505,23400.0],["2016-05-19",9.83,9.83,9.13,9.44,19800.0],["2016-05-20",9.495,9.595,9.25,9.44,41600.0],["2016-05-23",9.43,9.575,9.3,9.42,17600.0],["2016-05-24",9.525,9.715,9.32,9.62,35600.0],["2016-05-25",9.45,10.05,9.45,9.905,27000.0],["2016-05-26",9.86,10.065,9.61,9.72,31800.0],["2016-05-27",9.68,9.77,9.415,9.54,34600.0],["2016-05-31",9.61,9.695,9.6,9.645,37200.0],["2016-06-01",9.625,10.02,9.5,9.92,46200.0],["2016-06-02",9.895,10.21,9.72,9.855,43200.0],["2016-06-03",9.77,9.975,9.505,9.83,41400.0],["2016-06-06",9.875,10.205,9.7,10.055,52400.0],["2016-06-07",10.075,10.46,9.95,10.345,29600.0],["2016-06-08",10.205,10.595,10.205,10.58,27400.0],["2016-06-09",10.53,10.705,10.53,10.555,24000.0],["2016-06-10",10.53,10.705,10.53,10.565,21000.0],["2016-06-13",10.54,10.545,10.16,10.165,15000.0],["2016-06-14",9.92,10.025,9.86,10.005,7800.0],["2016-06-15",9.875,10.035,9.81,9.94,10200.0],["2016-06-16",9.6,9.915,9.51,9.825,27200.0],["2016-06-17",9.865,10.42,9.76,10.305,59400.0],["2016-06-20",10.325,10.82,10.325,10.555,20000.0],["2016-06-21",10.555,10.74,10.53,10.6,27000.0],["2016-06-22",10.72,10.89,10.555,10.58,22200.0],["2016-06-23",10.77,10.875,10.71,10.875,14000.0],["2016-06-24",10.745,10.745,10.065,10.11,123000.0],["2016-06-27",10.1,10.1,9.585,9.615,24600.0],["2016-06-28",9.705,9.83,9.64,9.75,14200.0],["2016-06-29",9.82,10.0,9.76,9.82,9000.0],["2016-06-30",9.895,9.995,9.73,9.93,20000.0],["2016-07-01",9.895,10.12,9.81,9.84,28000.0],["2016-07-05",9.7,9.82,9.625,9.72,21600.0],["2016-07-06",9.445,9.82,9.445,9.78,16000.0],["2016-07-07",9.65,9.875,9.65,9.67,17200.0],["2016-07-08",9.675,10.06,9.675,10.04,41200.0],["2016-07-11",10.03,10.375,9.895,10.12,33600.0],["2016-07-12",10.125,10.335,10.045,10.305,23200.0],["2016-07-13",10.15,10.49,10.075,10.25,35800.0],["2016-07-14",10.295,10.425,10.085,10.385,21600.0],["2016-07-15",10.35,10.805,10.06,10.555,26800.0],["2016-07-18",10.465,10.6,10.465,10.5,10800.0],["2016-07-19",10.47,10.47,9.635,10.285,15400.0],["2016-07-20",10.325,10.325,10.2,10.245,16000.0],["2016-07-21",10.325,10.325,9.795,10.01,14800.0],["2016-07-22",9.91,10.03,9.765,9.84,26800.0],["2016-07-25",9.915,9.915,9.35,9.355,19200.0],["2016-07-26",9.315,9.315,8.775,8.83,85200.0],["2016-07-27",8.865,8.935,8.545,8.625,19400.0],["2016-07-28",8.51,8.51,8.4,8.44,13000.0],["2016-07-29",8.34,8.455,8.145,8.2,189200.0],["2016-08-01",8.3,8.3,7.865,7.895,42600.0],["2016-08-02",7.995,8.08,7.755,7.945,59000.0],["2016-08-03",7.985,8.04,7.945,8.04,29800.0],["2016-08-04",8.055,8.33,8.055,8.3,18800.0],["2016-08-05",8.485,8.705,8.37,8.62,18600.0],["2016-08-08",8.69,9.03,8.69,8.97,19600.0],["2016-08-09",8.9,9.025,8.9,8.995,22000.0],["2016-08-10",8.855,8.965,8.655,8.68,45800.0],["2016-08-11",8.655,8.86,8.655,8.785,14800.0],["2016-08-12",8.73,8.755,8.655,8.655,12400.0],["2016-08-15",8.76,8.895,8.725,8.78,9400.0],["2016-08-16",8.71,8.71,8.51,8.575,15000.0],["2016-08-17",8.605,8.835,8.605,8.76,10200.0],["2016-08-18",8.635,8.775,8.57,8.575,11200.0],["2016-08-19",8.59,8.59,8.425,8.425,20600.0],["2016-08-22",8.425,8.52,8.335,8.505,26200.0],["2016-08-23",8.575,8.705,8.47,8.515,14000.0],["2016-08-24",8.55,8.585,8.505,8.505,9600.0],["2016-08-25",8.48,8.62,8.48,8.605,22600.0],["2016-08-26",8.52,8.585,8.43,8.445,11200.0],["2016-08-29",8.5,8.725,8.435,8.675,16200.0],["2016-08-30",8.675,8.675,8.525,8.525,6600.0],["2016-08-31",8.475,8.57,8.4,8.495,11600.0],["2016-09-01",8.205,8.56,8.205,8.44,14600.0],["2016-09-02",8.51,8.59,8.37,8.59,18600.0],["2016-09-06",8.57,8.57,8.335,8.405,11400.0],["2016-09-07",8.44,8.44,8.225,8.24,15200.0],["2016-09-08",8.25,8.25,7.735,7.94,112000.0],["2016-09-09",7.88,8.135,7.88,8.04,35800.0],["2016-09-12",7.93,8.16,7.93,8.125,41400.0],["2016-09-13",7.96,8.15,7.64,8.08,20200.0],["2016-09-14",8.32,8.38,7.955,8.11,65400.0],["2016-09-15",8.04,8.215,8.04,8.145,13200.0],["2016-09-16",8.245,8.525,8.18,8.44,84200.0],["2016-09-19",8.67,8.74,8.5,8.54,20800.0],["2016-09-20",8.54,8.795,8.475,8.595,8000.0],["2016-09-21",8.485,8.635,8.485,8.635,12000.0],["2016-09-22",8.665,8.93,8.615,8.69,23600.0],["2016-09-23",8.705,8.965,8.705,8.89,11600.0],["2016-09-26",8.9,8.9,8.615,8.655,12800.0],["2016-09-27",8.63,8.8,8.525,8.76,15000.0],["2016-09-28",8.795,8.795,8.655,8.69,11600.0],["2016-09-29",8.755,8.825,8.46,8.74,8400.0],["2016-09-30",8.775,8.865,8.775,8.865,7200.0],["2016-10-03",8.75,8.75,8.59,8.685,50000.0],["2016-10-04",8.69,8.695,8.625,8.665,17600.0],["2016-10-05",8.87,8.88,8.65,8.79,18200.0],["2016-10-06",8.66,9.01,8.645,8.725,11200.0],["2016-10-07",8.69,8.925,8.65,8.685,11200.0],["2016-10-10",8.65,8.76,8.65,8.73,18400.0],["2016-10-11",9.055,9.055,8.55,8.675,20600.0],["2016-10-12",8.415,8.75,8.415,8.665,17000.0],["2016-10-13",8.615,8.9,8.43,8.665,7600.0],["2016-10-14",8.705,8.75,8.625,8.63,44000.0],["2016-10-17",8.625,8.625,8.465,8.595,25000.0],["2016-10-18",8.64,8.66,8.525,8.575,2600.0],["2016-10-19",8.46,8.555,8.345,8.455,10000.0],["2016-10-20",8.6,10.195,8.6,9.505,120800.0],["2016-10-21",9.375,9.66,9.375,9.565,51800.0],["2016-10-24",9.575,9.875,9.525,9.725,13400.0],["2016-10-25",9.725,9.725,9.525,9.6,17400.0],["2016-10-26",9.5,9.625,9.5,9.6,10000.0],["2016-10-27",9.6,9.725,9.38,9.65,15600.0],["2016-10-28",9.6,9.725,9.5,9.65,14600.0],["2016-10-31",9.725,9.77,9.375,9.425,22400.0],["2016-11-01",9.475,9.5,9.215,9.4,11600.0],["2016-11-02",9.475,9.6,9.35,9.35,5600.0],["2016-11-03",9.26,9.3,9.2,9.25,12400.0],["2016-11-04",9.4,9.65,9.275,9.475,20600.0],["2016-11-07",9.575,9.625,9.475,9.625,19600.0],["2016-11-08",9.515,9.7,9.38,9.525,43200.0],["2016-11-09",9.5,9.875,9.5,9.875,51800.0],["2016-11-10",9.925,10.25,9.9,10.2,55800.0],["2016-11-11",10.15,11.425,10.15,11.275,95200.0],["2016-11-14",11.425,11.425,11.25,11.35,43400.0],["2016-11-15",11.35,11.65,11.2,11.55,18400.0],["2016-11-16",11.55,11.65,11.3,11.65,31200.0],["2016-11-17",11.725,12.35,11.575,11.7,35400.0],["2016-11-18",11.75,11.75,11.275,11.6,19200.0],["2016-11-21",11.6,11.775,11.45,11.675,22600.0],["2016-11-22",11.625,11.95,11.45,11.865,40400.0],["2016-11-23",11.825,12.075,11.8,12.025,16200.0],["2016-11-25",12.0,12.0,11.9,12.0,6400.0],["2016-11-28",11.95,12.0,11.675,11.875,45000.0],["2016-11-29",11.85,11.85,11.55,11.8,115000.0],["2016-11-30",11.9,12.0,11.725,11.85,633400.0],["2016-12-01",11.875,12.05,11.65,11.925,24400.0],["2016-12-02",12.04,12.125,11.95,12.025,18200.0],["2016-12-05",12.125,12.2,11.9,12.0,29200.0],["2016-12-06",11.9,12.05,11.7,12.025,25200.0],["2016-12-07",11.8,12.225,11.8,11.975,32800.0],["2016-12-08",12.0,12.05,11.95,12.0,41200.0],["2016-12-09",11.525,12.15,11.525,12.0,41200.0],["2016-12-12",11.975,12.15,11.95,11.975,22800.0],["2016-12-13",12.0,12.05,11.875,11.975,47400.0],["2016-12-14",11.925,12.0,11.915,11.95,18800.0],["2016-12-15",11.95,12.025,11.59,11.9,34600.0],["2016-12-16",11.975,12.025,11.775,12.0,67400.0],["2016-12-19",12.275,12.775,12.15,12.575,43400.0],["2016-12-20",12.65,12.875,12.475,12.775,39200.0],["2016-12-21",12.725,12.825,12.5,12.7,28600.0],["2016-12-22",12.5,12.9,11.975,12.275,23600.0],["2016-12-23",12.225,12.325,12.06,12.3,14600.0],["2016-12-27",12.35,12.7,12.2,12.675,12000.0],["2016-12-28",12.5,12.75,12.4,12.65,11000.0],["2016-12-29",12.525,12.8,12.425,12.75,21200.0],["2016-12-30",12.6,12.65,11.45,11.9,39400.0],["2017-01-03",11.95,12.25,11.9,12.2,13600.0],["2017-01-04",11.85,12.55,11.775,12.425,19600.0],["2017-01-05",12.275,12.375,12.125,12.175,9600.0],["2017-01-06",11.725,12.2,11.725,11.875,8400.0],["2017-01-09",11.09,11.625,11.09,11.475,10600.0],["2017-01-10",11.475,11.95,11.475,11.825,15600.0],["2017-01-11",11.7,11.775,11.625,11.675,9000.0],["2017-01-12",11.5,11.5,11.275,11.375,6400.0],["2017-01-13",11.325,11.7,11.25,11.575,485400.0],["2017-01-17",11.575,11.575,10.975,11.075,18600.0],["2017-01-18",11.0,11.8,10.975,11.69,105800.0],["2017-01-19",11.75,11.75,11.175,11.275,41600.0],["2017-01-20",11.25,11.405,10.925,10.975,27200.0],["2017-01-23",11.0,11.0,10.875,10.95,28800.0],["2017-01-24",11.015,11.75,11.015,11.725,74400.0],["2017-01-25",11.85,12.45,11.85,12.15,85000.0],["2017-01-26",12.1,12.425,12.1,12.3,25800.0],["2017-01-27",12.35,12.5,12.33,12.425,66400.0],["2017-01-30",12.25,12.35,11.94,12.275,57200.0],["2017-01-31",12.2,13.05,11.9,12.925,36200.0],["2017-02-01",13.075,13.275,12.75,12.9,31200.0],["2017-02-02",12.775,13.15,12.495,13.05,28600.0],["2017-02-03",13.1,13.2,12.875,13.075,37800.0],["2017-02-06",13.05,13.05,12.715,12.775,21400.0],["2017-02-07",12.775,12.975,12.575,12.7,42600.0],["2017-02-08",12.775,12.775,12.425,12.55,39800.0],["2017-02-09",12.65,13.1,12.65,13.05,20200.0],["2017-02-10",13.1,13.6,13.1,13.55,66800.0],["2017-02-13",13.65,13.8,13.34,13.45,43800.0],["2017-02-14",13.4,13.525,13.325,13.45,23800.0],["2017-02-15",13.525,13.75,13.3,13.375,38000.0],["2017-02-16",13.425,13.425,13.0,13.05,15600.0],["2017-02-17",13.0,13.25,12.95,13.175,31200.0],["2017-02-21",13.325,13.35,13.025,13.125,27400.0],["2017-02-22",13.225,13.25,12.625,12.725,44000.0],["2017-02-23",12.95,12.95,12.275,12.325,26400.0],["2017-02-24",12.4,13.375,12.4,13.125,31000.0],["2017-02-27",13.35,13.875,13.2,13.85,45000.0],["2017-02-28",14.05,14.05,13.65,13.825,37600.0],["2017-03-01",13.95,13.95,13.675,13.875,62600.0],["2017-03-02",13.775,13.775,13.225,13.325,22200.0],["2017-03-03",13.675,13.815,13.525,13.75,27800.0],["2017-03-06",13.675,13.85,13.525,13.625,37600.0],["2017-03-07",13.375,13.575,13.275,13.35,26200.0],["2017-03-08",13.4,13.5,13.3,13.3,43000.0],["2017-03-09",13.35,13.55,13.275,13.325,31000.0],["2017-03-10",13.275,13.45,13.275,13.325,32000.0],["2017-03-13",13.375,13.4,13.165,13.25,36600.0],["2017-03-14",13.125,13.375,12.875,13.25,48400.0],["2017-03-15",13.075,13.475,13.075,13.375,25400.0],["2017-03-16",13.4,13.475,12.7,12.825,24600.0],["2017-03-17",12.85,13.15,12.6,12.775,121800.0],["2017-03-20",12.75,12.8,12.45,12.5,13800.0],["2017-03-21",12.475,12.475,11.54,11.55,30200.0],["2017-03-22",11.5,11.5,10.815,10.95,29600.0],["2017-03-23",10.875,11.725,10.875,11.375,60400.0],["2017-03-24",11.375,11.625,11.2,11.325,80600.0],["2017-03-27",11.175,11.4,10.7,11.275,60600.0],["2017-03-28",11.175,11.55,11.075,11.475,38000.0],["2017-03-29",11.125,11.49,10.95,11.0,25800.0],["2017-03-30",11.0,11.065,10.85,10.95,34200.0],["2017-03-31",10.925,11.3,10.9,11.225,47400.0],["2017-04-03",11.2,11.25,10.775,10.825,95600.0],["2017-04-04",10.725,10.775,10.05,10.6,133200.0],["2017-04-05",10.825,11.025,10.425,10.5,157800.0],["2017-04-06",10.5,10.5,10.25,10.25,98600.0],["2017-04-07",10.225,10.225,9.95,9.975,51400.0],["2017-04-10",9.9,9.95,9.8,9.85,119200.0],["2017-04-11",9.775,9.975,9.75,9.9,46200.0],["2017-04-12",9.85,9.9,9.775,9.825,53200.0],["2017-04-13",9.85,9.85,9.55,9.575,51400.0],["2017-04-17",9.7,9.775,9.5,9.75,59600.0],["2017-04-18",9.7,10.025,9.7,10.025,60800.0],["2017-04-19",10.025,10.55,10.025,10.5,61800.0],["2017-04-20",9.775,10.95,9.775,10.825,113600.0],["2017-04-21",11.025,11.1,10.7,10.75,80800.0],["2017-04-24",11.1,11.375,11.0,11.2,40800.0],["2017-04-25",11.275,11.875,11.275,11.475,50600.0],["2017-04-26",11.4,11.85,11.35,11.775,32000.0],["2017-04-27",11.8,11.9,11.575,11.7,25800.0],["2017-04-28",11.675,11.75,11.375,11.375,24400.0],["2017-05-01",11.25,11.725,11.075,11.45,28800.0],["2017-05-02",11.425,11.5,11.125,11.15,16200.0],["2017-05-03",11.1,11.15,10.8,11.05,21800.0],["2017-05-04",11.0,11.175,10.95,11.1,20200.0],["2017-05-05",11.125,11.25,11.025,11.15,15800.0],["2017-05-08",11.675,12.0,10.975,11.05,29000.0],["2017-05-09",11.0,11.025,10.55,10.725,33000.0],["2017-05-10",10.6,10.725,10.575,10.65,21000.0],["2017-05-11",10.525,10.525,10.4,10.45,19000.0],["2017-05-12",10.475,10.475,10.15,10.225,24600.0],["2017-05-15",10.325,10.365,10.225,10.325,19800.0],["2017-05-16",10.415,10.415,9.825,9.9,24600.0],["2017-05-17",9.65,9.9,9.425,9.525,32600.0],["2017-05-18",9.825,9.875,9.45,9.65,20000.0],["2017-05-19",9.825,10.0,9.5,9.875,37000.0],["2017-05-22",9.875,9.925,9.625,9.675,7200.0],["2017-05-23",9.65,9.675,9.35,9.4,18400.0],["2017-05-24",9.675,10.0,9.65,9.925,25000.0],["2017-05-25",10.05,10.25,9.9,9.975,31200.0],["2017-05-26",9.975,10.05,9.84,9.925,27800.0],["2017-05-30",10.175,10.5,10.05,10.475,35000.0],["2017-05-31",10.65,10.8,10.3,10.65,38000.0],["2017-06-01",10.865,11.025,10.775,11.0,44800.0],["2017-06-02",11.05,11.4,11.025,11.325,30000.0],["2017-06-05",10.975,11.35,10.325,10.35,45600.0],["2017-06-06",10.325,10.35,10.05,10.175,35800.0],["2017-06-07",10.45,10.45,10.1,10.125,26600.0],["2017-06-08",10.0,10.725,10.0,10.55,23000.0],["2017-06-09",10.425,11.175,10.025,10.775,36000.0],["2017-06-12",10.85,11.475,10.8,11.375,25600.0],["2017-06-13",11.25,11.25,10.475,10.85,34600.0],["2017-06-14",10.625,10.875,10.6,10.875,31200.0],["2017-06-15",10.965,10.965,10.45,10.5,16000.0],["2017-06-16",10.325,11.425,10.0,11.2,81200.0],["2017-06-19",10.85,10.85,10.25,10.475,27400.0],["2017-06-20",10.325,10.55,10.125,10.275,26200.0],["2017-06-21",10.125,10.675,10.125,10.6,30800.0],["2017-06-22",10.35,10.775,10.325,10.5,21000.0],["2017-06-23",10.35,10.45,9.975,10.1,98000.0],["2017-06-26",10.1,10.35,10.025,10.3,21200.0],["2017-06-27",10.415,10.415,10.175,10.24,24200.0],["2017-06-28",10.2,10.825,10.2,10.775,21800.0],["2017-06-29",10.825,10.925,10.725,10.8,33200.0],["2017-06-30",10.875,11.175,10.75,11.075,18200.0],["2017-07-03",11.375,11.375,10.9,11.3,32400.0],["2017-07-05",11.125,11.7,11.1,11.6,26800.0],["2017-07-06",11.525,11.725,11.5,11.5,17400.0],["2017-07-07",11.55,11.575,11.2,11.3,22000.0],["2017-07-10",11.075,11.35,11.05,11.075,16800.0],["2017-07-11",11.05,11.225,10.875,11.0,10800.0],["2017-07-12",10.95,11.05,10.625,10.775,31400.0],["2017-07-13",10.925,10.925,10.665,10.675,9000.0],["2017-07-14",10.65,10.7,10.65,10.7,9200.0],["2017-07-17",10.75,10.975,10.475,10.6,13000.0],["2017-07-18",10.5,10.575,10.3,10.4,14600.0],["2017-07-19",10.4,10.575,10.175,10.275,13600.0],["2017-07-20",10.25,10.4,10.2,10.2,14400.0],["2017-07-21",10.3,10.465,9.925,10.025,24800.0],["2017-07-24",9.975,10.0,9.65,9.7,31600.0],["2017-07-25",9.7,9.85,9.675,9.75,15000.0],["2017-07-26",10.2,10.495,9.95,9.975,18600.0],["2017-07-27",10.125,11.55,10.125,11.2,36200.0],["2017-07-28",11.19,11.425,11.1,11.325,28600.0],["2017-07-31",11.345,11.525,11.3,11.525,29800.0],["2017-08-01",11.55,11.55,11.125,11.275,29800.0],["2017-08-02",11.225,11.275,11.1,11.2,15400.0],["2017-08-03",11.275,11.275,11.05,11.1,8000.0],["2017-08-04",11.225,11.225,11.025,11.125,11200.0],["2017-08-07",11.225,11.55,11.075,11.525,21000.0],["2017-08-08",11.525,11.55,11.5,11.525,15200.0],["2017-08-09",11.4,11.45,11.25,11.35,21400.0],["2017-08-10",11.175,11.475,11.175,11.45,18000.0],["2017-08-11",11.24,11.875,11.225,11.49,26000.0],["2017-08-14",11.375,11.875,11.375,11.85,27000.0],["2017-08-15",11.85,11.885,11.675,11.725,17600.0],["2017-08-16",11.7,11.8,11.575,11.75,33000.0],["2017-08-17",11.65,11.75,11.4,11.6,22800.0],["2017-08-18",11.45,11.675,11.32,11.625,27000.0],["2017-08-21",11.65,11.85,11.45,11.8,21000.0],["2017-08-22",11.7,11.8,11.5,11.55,16600.0],["2017-08-23",11.675,11.675,11.175,11.2,17000.0],["2017-08-24",10.825,11.3,10.825,11.275,13400.0],["2017-08-25",11.175,11.4,11.125,11.35,14800.0],["2017-08-28",11.45,11.75,11.4,11.65,11400.0],["2017-08-29",11.69,11.825,11.69,11.8,6800.0],["2017-08-30",11.75,12.1,11.7,11.925,14000.0],["2017-08-31",11.85,12.025,11.425,11.925,23000.0],["2017-09-01",11.925,12.1,11.9,12.1,22200.0],["2017-09-05",12.0,12.125,11.75,11.975,28200.0],["2017-09-06",11.95,11.95,11.25,11.725,32000.0],["2017-09-07",11.675,11.85,11.65,11.725,12800.0],["2017-09-08",11.725,11.875,11.725,11.725,15600.0],["2017-09-11",11.875,11.875,11.8,11.875,17400.0],["2017-09-12",11.875,12.15,11.85,12.075,34400.0],["2017-09-13",12.1,12.175,12.0,12.125,43200.0],["2017-09-14",11.83,12.15,11.83,12.1,15000.0],["2017-09-15",12.125,12.2,11.4,11.4,93600.0],["2017-09-18",11.45,11.8,11.1,11.675,24800.0],["2017-09-19",11.2,11.725,11.2,11.675,12000.0],["2017-09-20",11.825,12.125,11.5,12.1,47200.0],["2017-09-21",11.675,12.13,11.675,12.1,24200.0],["2017-09-22",12.125,12.825,12.025,12.7,74000.0],["2017-09-25",12.55,12.775,12.325,12.65,44600.0],["2017-09-26",12.55,12.815,12.55,12.675,14400.0],["2017-09-27",12.6,12.7,12.5,12.675,27400.0],["2017-09-28",12.675,12.725,12.6,12.65,21200.0],["2017-09-29",12.675,12.7,12.6,12.6,36600.0],["2017-10-02",12.7,12.75,12.5,12.7,21200.0],["2017-10-03",12.625,12.65,12.55,12.6,23400.0],["2017-10-04",12.47,13.05,12.47,12.975,65200.0],["2017-10-05",12.75,12.8,12.7,12.8,15400.0],["2017-10-06",12.805,12.9,12.725,12.85,21800.0],["2017-10-09",12.85,12.85,12.475,12.725,11800.0],["2017-10-10",12.75,13.05,12.725,13.0,17400.0],["2017-10-11",12.305,13.025,12.305,12.975,10000.0],["2017-10-12",12.975,13.04,12.925,12.925,34400.0],["2017-10-13",13.0,13.0,12.875,12.95,13200.0],["2017-10-16",12.9,13.05,12.9,12.95,34200.0],["2017-10-17",12.95,12.95,12.875,12.95,18400.0],["2017-10-18",12.95,13.075,12.95,13.0,57000.0],["2017-10-19",12.925,13.005,12.9,13.0,15600.0],["2017-10-20",13.05,13.05,12.925,13.0,23000.0],["2017-10-23",12.825,12.95,12.825,12.85,14200.0],["2017-10-24",13.0,13.04,12.925,12.925,23800.0],["2017-10-25",12.75,12.875,12.75,12.85,15800.0],["2017-10-26",12.375,12.525,12.375,12.525,8000.0],["2017-10-27",12.55,12.55,11.975,12.275,17600.0],["2017-10-30",12.85,12.85,11.825,11.875,25600.0],["2017-10-31",11.925,12.675,11.925,12.575,18400.0],["2017-11-01",12.6,12.6,12.35,12.5,8600.0],["2017-11-02",12.275,12.85,12.275,12.7,22200.0],["2017-11-03",12.6,12.7,12.325,12.375,27000.0],["2017-11-06",12.525,12.7,12.525,12.675,8200.0],["2017-11-07",12.3,12.55,12.05,12.15,46800.0],["2017-11-08",12.075,12.425,12.075,12.325,9000.0],["2017-11-09",12.05,12.225,12.05,12.1,14000.0],["2017-11-10",12.25,12.25,12.05,12.05,4400.0],["2017-11-13",11.4,11.975,11.4,11.975,1400.0],["2017-11-14",11.95,11.95,11.725,11.9,5800.0],["2017-11-15",11.9,11.9,11.75,11.75,7200.0],["2017-11-16",12.2,12.3,12.175,12.3,6400.0],["2017-11-17",12.15,12.5,12.1,12.325,17000.0],["2017-11-20",12.35,12.675,12.35,12.675,7600.0],["2017-11-21",12.7,13.1,12.65,12.975,44600.0],["2017-11-22",13.0,13.22,12.85,12.875,40800.0],["2017-11-24",12.55,12.675,12.55,12.675,3200.0],["2017-11-27",12.65,12.75,12.375,12.75,6600.0],["2017-11-28",12.775,12.875,12.7,12.825,11400.0],["2017-11-29",12.65,13.025,12.65,12.925,12400.0],["2017-11-30",12.55,13.0,12.55,12.875,13800.0],["2017-12-01",12.825,12.875,12.625,12.85,15400.0],["2017-12-04",13.0,13.0,12.8,12.8,3800.0],["2017-12-05",12.675,12.75,12.575,12.625,10000.0],["2017-12-06",12.425,12.475,12.315,12.475,10800.0],["2017-12-07",12.475,12.5,12.35,12.35,13400.0],["2017-12-08",12.4,12.65,12.4,12.575,8600.0],["2017-12-11",12.575,12.575,12.175,12.175,10200.0],["2017-12-12",12.25,12.35,12.15,12.2,10200.0],["2017-12-13",12.275,12.65,12.275,12.65,10200.0],["2017-12-14",12.475,12.575,12.3,12.525,10400.0],["2017-12-15",12.5,12.65,12.475,12.475,47400.0],["2017-12-18",12.555,12.65,12.555,12.625,13200.0],["2017-12-19",12.55,12.65,12.425,12.55,7200.0],["2017-12-20",12.5,12.625,12.5,12.6,5200.0],["2017-12-21",12.575,12.625,12.575,12.575,4800.0],["2017-12-22",12.625,12.65,12.55,12.55,7600.0],["2017-12-26",12.475,12.5,12.475,12.5,3000.0],["2017-12-27",12.5,12.5,12.5,12.5,0.0],["2017-12-28",12.45,12.65,12.45,12.625,9400.0],["2017-12-29",12.625,12.625,12.375,12.375,10400.0],["2018-01-02",12.45,12.7,12.375,12.425,10800.0],["2018-01-03",12.475,12.475,11.925,12.075,4200.0],["2018-01-04",12.05,12.375,12.05,12.25,29400.0],["2018-01-05",12.475,12.475,12.25,12.35,5000.0],["2018-01-08",12.475,12.65,12.325,12.525,9400.0],["2018-01-09",12.525,12.595,12.05,12.05,14600.0],["2018-01-10",12.075,12.225,12.075,12.225,3200.0],["2018-01-11",12.225,12.45,12.225,12.45,5600.0],["2018-01-12",12.325,12.45,12.3,12.45,6800.0],["2018-01-16",12.43,12.43,12.15,12.15,6400.0],["2018-01-17",12.175,12.3,12.075,12.2,6800.0],["2018-01-18",12.195,12.2,11.94,11.975,8400.0],["2018-01-19",11.875,12.45,11.875,12.35,8200.0],["2018-01-22",12.4,12.4,12.15,12.15,2800.0],["2018-01-23",12.25,12.4,12.25,12.3,3800.0],["2018-01-24",12.375,12.5,12.3,12.3,3200.0],["2018-01-25",12.475,12.5,12.3,12.35,20400.0],["2018-01-26",12.5,12.5,12.2,12.4,12000.0],["2018-01-29",12.3,12.325,11.65,11.875,35200.0],["2018-01-30",11.9,12.0,11.825,12.0,4400.0],["2018-01-31",11.875,11.975,11.775,11.875,20600.0],["2018-02-01",11.775,11.9,11.775,11.825,25600.0],["2018-02-02",11.825,11.825,11.65,11.775,19200.0],["2018-02-05",11.75,11.8,11.4,11.4,11200.0],["2018-02-06",11.175,11.475,11.175,11.275,22400.0],["2018-02-07",11.25,11.35,11.175,11.175,13200.0],["2018-02-08",11.125,11.15,11.125,11.125,11600.0],["2018-02-09",11.15,11.375,11.125,11.15,10400.0],["2018-02-12",11.225,11.45,11.2,11.4,7400.0],["2018-02-13",11.275,12.01,11.275,11.475,5000.0],["2018-02-14",11.45,11.825,11.125,11.2,18400.0],["2018-02-15",11.6,11.825,11.6,11.825,2000.0],["2018-02-16",11.7,11.85,11.35,11.55,9600.0],["2018-02-20",12.0,12.0,11.75,11.75,9400.0],["2018-02-21",11.7,11.975,11.7,11.9,7600.0],["2018-02-22",12.5,12.5,11.725,11.85,11400.0],["2018-02-23",11.8,11.8,11.6,11.675,7000.0],["2018-02-26",11.875,12.325,11.685,12.325,19000.0],["2018-02-27",12.275,12.275,11.8,11.825,11600.0],["2018-02-28",11.975,11.975,11.7,11.725,220600.0],["2018-03-01",11.675,12.0,11.6,11.675,16000.0],["2018-03-02",11.65,12.175,11.65,12.05,283600.0],["2018-03-05",12.05,12.475,11.975,12.35,25400.0],["2018-03-06",12.15,12.5,12.05,12.4,264200.0],["2018-03-07",12.375,12.625,12.35,12.6,46000.0],["2018-03-08",12.55,12.55,12.1,12.325,22800.0],["2018-03-09",12.325,12.475,12.25,12.325,13200.0],["2018-03-12",12.35,12.425,12.2,12.425,11200.0],["2018-03-13",12.4,12.5,12.34,12.425,21000.0],["2018-03-14",12.35,12.5,12.325,12.375,5800.0],["2018-03-15",12.5,13.375,12.45,13.275,27400.0],["2018-03-16",13.225,14.0,12.825,13.95,72800.0],["2018-03-19",13.8,13.975,13.55,13.925,33600.0],["2018-03-20",13.85,13.85,13.4,13.55,12000.0],["2018-03-21",13.465,13.85,13.425,13.825,27200.0],["2018-03-22",13.625,13.7,13.35,13.35,10800.0],["2018-03-23",13.3,13.65,13.125,13.125,20000.0],["2018-03-26",13.35,13.475,13.125,13.425,11200.0],["2018-03-27",13.425,13.55,13.15,13.15,9600.0],["2018-03-28",13.175,13.425,13.0,13.05,22800.0],["2018-03-29",13.3,13.3,12.475,12.625,38200.0],["2018-04-02",12.725,12.8,12.025,12.175,27800.0],["2018-04-03",11.965,12.375,11.95,12.0,44800.0],["2018-04-04",11.9,12.05,11.875,11.9,45000.0],["2018-04-05",12.2,12.2,12.2,12.2,3800.0],["2018-04-06",12.35,12.55,12.0,12.125,9600.0],["2018-04-09",12.075,12.2,12.025,12.025,6000.0],["2018-04-10",11.975,12.65,11.975,12.5,11000.0],["2018-04-11",12.5,12.725,12.5,12.625,30800.0],["2018-04-12",12.85,12.85,12.5,12.6,17400.0],["2018-04-13",12.55,12.825,12.5,12.525,13200.0],["2018-04-16",12.6,13.425,12.525,12.75,11000.0],["2018-04-17",13.0,13.0,12.525,12.65,15200.0],["2018-04-18",12.575,12.675,12.45,12.575,18400.0],["2018-04-19",13.0,13.0,12.215,12.475,21800.0],["2018-04-20",11.75,12.575,11.75,12.275,12600.0],["2018-04-23",11.95,12.415,11.95,12.0,14800.0],["2018-04-24",12.1,12.125,11.925,11.95,26200.0],["2018-04-25",12.075,12.455,11.775,11.85,24800.0],["2018-04-26",11.775,11.865,11.575,11.675,13000.0],["2018-04-27",11.775,11.775,11.15,11.15,24000.0],["2018-04-30",11.125,11.575,11.125,11.575,25600.0],["2018-05-01",11.5,11.5,11.1,11.425,22400.0],["2018-05-02",11.275,11.3,10.85,11.15,30400.0],["2018-05-03",11.15,11.675,10.925,11.475,17000.0],["2018-05-04",11.69,12.0,11.675,11.925,16200.0],["2018-05-07",11.75,11.75,10.575,11.6,24200.0],["2018-05-08",11.975,11.975,11.65,11.7,22800.0],["2018-05-09",11.775,12.1,11.775,12.1,9800.0],["2018-05-10",11.875,12.175,11.85,12.025,6800.0],["2018-05-11",12.0,12.625,11.5,12.4,14000.0],["2018-05-14",11.69,12.61,11.69,11.8,12200.0],["2018-05-15",11.38,11.685,11.325,11.5,25000.0],["2018-05-16",11.575,11.94,11.575,11.75,24800.0],["2018-05-17",11.5,11.95,11.125,11.9,22400.0],["2018-05-18",12.0,12.415,11.9,12.35,27600.0],["2018-05-21",12.5,12.5,12.275,12.275,10000.0],["2018-05-22",11.95,12.055,11.85,11.925,4200.0],["2018-05-23",11.91,12.275,11.91,12.125,11400.0],["2018-05-24",12.15,12.325,12.05,12.075,8200.0],["2018-05-25",12.1,12.1,11.8,12.025,6400.0],["2018-05-29",11.675,11.9,11.6,11.825,6000.0],["2018-05-30",11.675,12.175,11.675,12.025,11800.0],["2018-05-31",11.85,12.3,11.85,12.025,9200.0],["2018-06-01",12.35,12.55,11.875,12.2,25800.0],["2018-06-04",12.25,12.25,12.15,12.15,7200.0],["2018-06-05",12.2,12.3,11.925,12.175,15600.0],["2018-06-06",12.4,12.465,12.15,12.225,53600.0],["2018-06-07",12.175,12.34,12.125,12.175,8600.0],["2018-06-08",12.075,12.325,11.825,12.15,55600.0],["2018-06-11",12.15,12.35,12.025,12.025,14800.0],["2018-06-12",12.025,12.1,11.625,12.1,24800.0],["2018-06-13",11.975,12.3,11.975,12.175,8800.0],["2018-06-14",12.25,12.425,11.95,12.225,50000.0],["2018-06-15",12.125,12.225,10.5,12.15,27600.0],["2018-06-18",12.075,12.225,11.875,12.2,19400.0],["2018-06-19",11.975,12.325,11.625,12.225,30200.0],["2018-06-20",12.225,12.3,12.025,12.15,11400.0],["2018-06-21",11.9,12.15,11.9,12.0,15000.0],["2018-06-22",11.85,12.475,11.7,12.4,227600.0],["2018-06-25",12.225,12.425,12.025,12.25,17600.0],["2018-06-26",11.475,12.6,11.475,12.45,23800.0],["2018-06-27",12.5,12.615,12.25,12.25,10200.0],["2018-06-28",12.0,12.2,11.875,12.05,22200.0],["2018-06-29",12.15,12.35,11.785,12.175,24200.0],["2018-07-02",12.175,12.35,11.595,12.15,19000.0],["2018-07-03",12.275,12.3,12.0,12.25,8600.0],["2018-07-05",12.35,12.5,12.0,12.3,18600.0],["2018-07-06",12.35,12.55,12.125,12.525,26000.0],["2018-07-09",12.6,12.9,12.45,12.725,40400.0],["2018-07-10",12.8,12.95,12.4,12.55,20000.0],["2018-07-11",12.575,12.675,12.35,12.35,9800.0],["2018-07-12",12.5,12.5,12.1,12.325,16800.0],["2018-07-13",12.3,12.55,12.3,12.4,7600.0],["2018-07-16",12.475,12.525,12.25,12.525,13200.0],["2018-07-17",12.425,12.705,12.325,12.35,15200.0],["2018-07-18",12.325,12.675,12.275,12.5,18600.0],["2018-07-19",12.55,12.775,12.325,12.475,26200.0],["2018-07-20",12.475,12.65,12.325,12.35,33600.0],["2018-07-23",12.425,12.45,12.25,12.275,10600.0],["2018-07-24",12.295,12.315,12.0,12.05,12800.0],["2018-07-25",11.875,12.2,11.75,11.75,18200.0],["2018-07-26",12.5,13.875,12.5,13.5,81800.0],["2018-07-27",13.7,13.7,13.3,13.3,22600.0],["2018-07-30",13.375,13.775,13.005,13.175,32400.0],["2018-07-31",13.375,13.6,13.375,13.525,35000.0],["2018-08-01",13.7,13.9,13.55,13.875,45600.0],["2018-08-02",13.875,14.1,13.825,14.05,47800.0],["2018-08-03",13.9,14.325,13.9,14.175,43200.0],["2018-08-06",14.3,14.7,14.3,14.65,46800.0],["2018-08-07",14.775,15.125,14.755,15.0,12800.0],["2018-08-08",15.05,15.575,15.0,15.425,58400.0],["2018-08-09",15.275,15.54,14.45,14.725,37200.0],["2018-08-10",14.625,15.125,14.525,14.925,26600.0],["2018-08-13",14.825,15.1,14.575,14.95,17400.0],["2018-08-14",15.025,15.8,15.0,15.275,30600.0],["2018-08-15",15.25,15.3,14.925,14.95,10200.0],["2018-08-16",14.85,15.025,14.625,14.85,47000.0],["2018-08-17",14.775,16.05,14.775,15.825,20600.0],["2018-08-20",15.825,15.925,15.7,15.75,9600.0],["2018-08-21",16.25,16.99,16.0,16.05,23200.0],["2018-08-22",15.825,16.3,15.825,16.2,12400.0],["2018-08-23",16.1,16.175,15.9,16.025,4600.0],["2018-08-24",16.025,16.175,15.875,16.05,7600.0],["2018-08-27",16.15,16.15,15.5,15.525,12400.0],["2018-08-28",15.625,15.725,15.585,15.625,7000.0],["2018-08-29",15.625,15.9,15.625,15.75,5800.0],["2018-08-30",15.7,16.5,15.7,16.25,42800.0],["2018-08-31",16.175,16.975,15.855,16.85,54000.0],["2018-09-04",16.95,18.4,16.72,18.15,111400.0],["2018-09-05",18.0,18.4,17.39,18.35,38200.0],["2018-09-06",18.45,18.45,17.325,17.675,22200.0],["2018-09-07",17.625,17.625,16.89,17.2,23600.0],["2018-09-10",17.175,17.225,16.7,16.825,17600.0],["2018-09-11",16.925,16.925,16.2,16.45,46600.0],["2018-09-12",16.225,16.45,16.2,16.2,19600.0],["2018-09-13",16.125,17.1,16.125,16.575,34600.0],["2018-09-14",16.625,17.06,16.55,16.7,22400.0],["2018-09-17",16.8,16.8,16.275,16.45,15000.0],["2018-09-18",16.3,16.75,16.3,16.475,17800.0],["2018-09-19",16.65,16.7,15.925,15.975,24200.0],["2018-09-20",16.15,16.39,15.715,16.175,19600.0],["2018-09-21",16.125,16.125,15.5,15.575,90400.0],["2018-09-24",15.6,15.675,15.275,15.65,22400.0],["2018-09-25",15.6,16.7,15.6,16.65,25600.0],["2018-09-26",16.675,16.675,16.29,16.35,5600.0],["2018-09-27",16.825,17.15,16.175,16.4,29000.0],["2018-09-28",16.425,16.95,16.425,16.95,13000.0],["2018-10-01",17.0,17.3,16.415,16.725,47800.0],["2018-10-02",16.75,16.75,16.15,16.15,23600.0],["2018-10-03",16.35,16.575,15.89,16.575,16200.0],["2018-10-04",16.575,17.35,16.575,17.27,29200.0],["2018-10-05",17.445,17.445,16.65,17.01,14600.0],["2018-10-08",17.07,17.07,16.475,16.575,11800.0],["2018-10-09",16.35,16.42,15.825,16.185,14200.0],["2018-10-10",15.94,16.29,15.13,15.13,12600.0],["2018-10-11",15.15,15.57,14.0,14.85,24800.0],["2018-10-12",15.0,15.0,14.09,14.59,20200.0],["2018-10-15",14.55,14.885,14.26,14.72,13000.0],["2018-10-16",14.745,15.7,14.695,15.5,13000.0],["2018-10-17",15.315,15.96,15.315,15.725,12200.0],["2018-10-18",15.855,15.855,14.495,14.985,15000.0],["2018-10-19",15.05,15.65,15.05,15.35,26600.0],["2018-10-22",15.555,15.795,15.55,15.625,8800.0],["2018-10-23",15.6,16.44,15.53,15.53,44800.0],["2018-10-24",15.55,15.6,15.525,15.525,9600.0],["2018-10-25",15.5,15.675,15.05,15.255,61200.0],["2018-10-26",15.245,17.275,15.025,15.88,44000.0],["2018-10-29",16.17,16.56,15.995,16.28,13800.0],["2018-10-30",16.3,17.13,16.18,16.895,24600.0],["2018-10-31",16.945,17.015,16.02,16.53,46000.0],["2018-11-01",16.5,16.5,16.255,16.335,22400.0],["2018-11-02",16.375,16.6,15.605,16.1,23200.0],["2018-11-05",16.3,16.33,15.28,15.45,32600.0],["2018-11-06",15.3,15.4,15.17,15.215,22000.0],["2018-11-07",15.2,15.325,15.125,15.24,30600.0],["2018-11-08",15.15,15.42,15.15,15.3,30000.0],["2018-11-09",15.43,15.545,15.425,15.535,8400.0],["2018-11-12",15.55,15.885,15.475,15.765,48600.0],["2018-11-13",15.9,16.11,15.755,15.845,12600.0],["2018-11-14",15.87,16.0,15.675,15.775,22200.0],["2018-11-15",15.785,15.9,15.575,15.575,46200.0],["2018-11-16",15.575,15.865,15.305,15.63,15600.0],["2018-11-19",15.9,15.9,15.525,15.525,19600.0],["2018-11-20",15.525,15.995,15.5,15.51,15000.0],["2018-11-21",15.55,15.55,15.475,15.495,5400.0],["2018-11-23",15.475,15.835,15.47,15.835,7600.0],["2018-11-26",15.795,15.795,15.425,15.46,17800.0],["2018-11-27",15.425,15.625,15.425,15.625,3200.0],["2018-11-28",15.96,15.97,15.65,15.925,8000.0],["2018-11-29",15.74,15.74,15.415,15.49,12000.0],["2018-11-30",15.635,15.685,15.4,15.4,27800.0],["2018-12-03",15.5,15.77,15.35,15.565,40000.0],["2018-12-04",15.525,15.61,15.325,15.325,22000.0],["2018-12-06",15.32,15.49,15.275,15.3,17800.0],["2018-12-07",15.315,15.45,14.735,14.895,20400.0],["2018-12-10",14.78,15.105,14.05,14.38,34200.0],["2018-12-11",14.36,14.585,14.15,14.55,7400.0],["2018-12-12",14.565,15.975,14.565,14.755,17000.0],["2018-12-13",15.14,15.14,14.62,14.66,7200.0],["2018-12-14",14.685,15.3,14.6,14.68,27200.0],["2018-12-17",14.705,14.985,14.5,14.625,30600.0],["2018-12-18",15.025,15.895,15.025,15.6,33200.0],["2018-12-19",15.6,15.91,15.6,15.67,12200.0],["2018-12-20",15.765,15.995,15.61,15.775,25400.0],["2018-12-21",15.745,15.945,15.6,15.895,64400.0],["2018-12-24",15.83,15.91,15.6,15.6,7000.0],["2018-12-26",15.7,15.975,15.27,15.865,30400.0],["2018-12-27",15.79,16.0,15.685,15.9,10000.0],["2018-12-28",15.9,16.0,15.625,15.88,14000.0],["2018-12-31",15.945,15.965,15.625,15.8,23000.0],["2019-01-02",15.73,15.995,15.73,15.975,14000.0],["2019-01-03",15.945,15.945,15.625,15.68,8400.0],["2019-01-04",15.71,15.895,15.625,15.685,16200.0],["2019-01-07",15.635,15.73,15.405,15.52,19800.0],["2019-01-08",15.555,15.555,14.83,14.91,57400.0],["2019-01-09",15.1,15.5,15.06,15.075,18400.0],["2019-01-10",15.325,15.34,14.805,15.12,13600.0],["2019-01-11",14.9,14.9,14.27,14.4,18200.0],["2019-01-14",14.4,15.0,14.19,14.495,18400.0],["2019-01-15",14.625,14.625,14.35,14.35,6000.0],["2019-01-16",14.46,14.81,14.35,14.45,12200.0],["2019-01-17",14.465,14.805,14.195,14.725,28800.0],["2019-01-18",14.78,14.97,14.675,14.75,24000.0],["2019-01-22",14.785,14.97,14.46,14.6,25800.0],["2019-01-23",14.675,14.835,14.335,14.335,21400.0],["2019-01-24",14.41,14.6,14.26,14.55,18200.0],["2019-01-25",14.6,14.9,14.355,14.625,14000.0],["2019-01-28",14.5,15.95,14.5,14.75,28600.0],["2019-01-29",14.77,15.73,14.38,14.6,15400.0],["2019-01-30",15.25,15.25,14.555,14.925,18000.0],["2019-01-31",14.785,15.07,14.51,14.8,15800.0],["2019-02-01",14.71,14.965,14.075,14.64,18800.0],["2019-02-04",14.555,15.265,14.45,14.755,25800.0],["2019-02-05",14.855,14.855,14.815,14.83,3000.0],["2019-02-06",14.98,15.545,14.98,15.175,13600.0],["2019-02-07",15.17,15.42,15.09,15.105,14200.0],["2019-02-08",15.01,15.25,15.01,15.075,5200.0],["2019-02-11",15.115,15.265,15.025,15.25,16400.0],["2019-02-12",15.325,15.49,15.215,15.335,8400.0],["2019-02-13",15.27,15.445,15.27,15.445,4400.0],["2019-02-14",15.35,15.57,15.225,15.225,11800.0],["2019-02-15",15.23,15.47,15.23,15.27,10600.0],["2019-02-19",15.3,15.31,15.255,15.295,9200.0],["2019-02-20",15.3,15.4,14.595,14.595,33200.0],["2019-02-21",14.81,14.815,14.31,14.51,26200.0],["2019-02-22",14.61,14.795,14.495,14.6,11800.0],["2019-02-25",15.165,15.165,14.535,14.565,17400.0],["2019-02-26",14.61,15.0,14.61,14.85,41000.0],["2019-02-27",14.865,15.1,14.33,14.6,16600.0],["2019-02-28",14.965,16.09,14.965,15.785,79400.0],["2019-03-01",15.785,15.785,15.065,15.335,21600.0],["2019-03-04",15.335,15.51,15.23,15.475,44800.0],["2019-03-05",15.32,15.51,14.94,15.27,12200.0],["2019-03-06",15.025,15.54,15.025,15.33,25000.0],["2019-03-07",15.325,15.4,14.69,15.155,31600.0],["2019-03-08",14.985,15.165,14.64,14.96,43000.0],["2019-03-11",14.96,15.46,14.855,15.05,29000.0],["2019-03-12",15.01,15.24,15.01,15.125,15800.0],["2019-03-13",14.97,15.59,14.84,15.175,42000.0],["2019-03-14",15.55,15.75,14.895,15.225,27000.0],["2019-03-15",15.27,15.98,15.145,15.88,102600.0],["2019-03-18",15.81,15.995,15.755,15.88,24400.0],["2019-03-19",16.0,16.1,15.525,15.875,47400.0],["2019-03-20",15.85,16.0,15.77,15.9,10800.0],["2019-03-21",16.0,16.1,15.765,15.96,50600.0],["2019-03-22",15.875,15.94,15.4,15.45,40200.0],["2019-03-25",15.575,15.775,15.175,15.635,37000.0],["2019-03-26",15.5,15.715,14.795,15.135,29600.0],["2019-03-27",15.03,15.565,14.93,15.38,15000.0],["2019-03-28",15.625,15.625,15.15,15.38,10000.0],["2019-03-29",15.245,15.685,15.155,15.68,32200.0],["2019-04-01",15.63,15.63,15.135,15.385,10400.0],["2019-04-02",15.365,15.45,14.8,15.36,15200.0],["2019-04-03",15.42,15.68,15.225,15.535,6400.0],["2019-04-04",15.365,15.755,15.365,15.65,7800.0],["2019-04-05",15.645,15.695,15.36,15.58,11600.0],["2019-04-08",15.63,15.9,15.63,15.785,14200.0],["2019-04-09",15.785,15.805,15.44,15.505,35600.0],["2019-04-10",15.605,15.605,15.33,15.435,38800.0],["2019-04-11",15.46,15.575,15.305,15.455,11000.0],["2019-04-12",15.5,15.52,15.355,15.375,17800.0],["2019-04-15",15.375,15.48,15.1,15.3,14200.0],["2019-04-16",15.625,15.625,15.225,15.47,20400.0],["2019-04-17",15.585,15.62,15.315,15.38,23200.0],["2019-04-18",15.995,16.225,15.75,15.8,125600.0],["2019-04-22",15.915,16.01,15.86,15.94,60600.0],["2019-04-23",16.0,16.005,15.72,15.995,58600.0],["2019-04-24",16.0,16.1,15.905,16.0,55600.0],["2019-04-25",16.005,16.025,15.9,15.905,20800.0],["2019-04-26",16.0,16.245,15.95,16.245,28200.0],["2019-04-29",16.245,16.295,16.005,16.295,39800.0],["2019-04-30",16.345,16.44,16.275,16.42,52400.0],["2019-05-01",16.475,16.59,16.31,16.57,63800.0],["2019-05-02",16.59,16.605,16.105,16.345,119400.0],["2019-05-03",16.3,16.505,16.1,16.49,49200.0],["2019-05-06",16.495,16.745,16.315,16.66,87400.0],["2019-05-07",16.65,16.75,16.475,16.56,125000.0],["2019-05-08",16.575,16.625,16.475,16.525,110400.0],["2019-05-09",16.525,16.72,16.525,16.72,43800.0],["2019-05-10",16.66,16.785,16.575,16.77,57800.0],["2019-05-13",16.53,16.89,16.53,16.75,37200.0],["2019-05-14",17.105,18.695,16.805,18.67,234600.0],["2019-05-15",18.995,19.495,18.915,19.0,137200.0],["2019-05-16",19.49,19.515,18.645,18.985,124600.0],["2019-05-17",18.795,19.37,18.655,19.175,46000.0],["2019-05-20",19.035,20.18,19.035,19.6,61800.0],["2019-05-21",19.465,19.79,18.735,19.0,66200.0],["2019-05-22",19.0,19.365,18.81,18.925,42400.0],["2019-05-23",18.945,19.3,18.185,18.78,66400.0],["2019-05-24",18.825,19.29,18.655,19.165,40400.0],["2019-05-28",19.15,19.29,18.83,19.13,52400.0],["2019-05-29",18.95,18.95,18.535,18.705,60200.0],["2019-05-30",18.64,19.0,18.55,18.59,57400.0],["2019-05-31",18.29,18.55,18.29,18.34,33800.0],["2019-06-03",18.405,18.475,18.14,18.375,54200.0],["2019-06-04",18.36,18.505,18.075,18.275,58600.0],["2019-06-05",18.255,18.26,17.735,17.885,62000.0],["2019-06-06",17.845,17.845,17.07,17.145,64800.0],["2019-06-07",17.115,18.065,17.005,17.71,90200.0],["2019-06-10",17.73,18.27,17.155,17.6,75200.0],["2019-06-11",17.68,17.89,17.005,17.185,55800.0],["2019-06-12",17.17,17.185,16.525,17.025,94000.0],["2019-06-13",17.025,18.085,17.025,17.54,66200.0],["2019-06-14",17.61,17.75,17.135,17.685,57200.0],["2019-06-17",17.7,18.48,17.59,18.095,69600.0],["2019-06-18",18.195,18.555,17.75,17.8,96400.0],["2019-06-19",17.775,17.775,17.325,17.665,52800.0],["2019-06-20",17.72,17.875,17.4,17.59,43200.0],["2019-06-21",17.43,19.445,17.32,18.365,119800.0],["2019-06-24",18.265,18.265,17.215,17.25,89600.0],["2019-06-25",17.335,17.335,16.89,17.02,60600.0],["2019-06-26",17.065,17.135,16.625,17.135,55800.0],["2019-06-27",17.305,17.975,17.05,17.825,85200.0],["2019-06-28",17.82,18.44,17.43,18.365,653400.0],["2019-07-01",18.44,18.665,17.875,18.51,73400.0],["2019-07-02",18.56,18.755,18.375,18.68,84800.0],["2019-07-03",18.725,19.335,18.39,19.095,36800.0],["2019-07-05",19.055,19.2,18.885,19.2,37600.0],["2019-07-08",19.165,19.375,18.82,18.97,29400.0],["2019-07-09",18.89,19.23,18.83,19.16,29600.0],["2019-07-10",19.155,19.155,18.24,18.37,62800.0],["2019-07-11",18.47,18.555,18.04,18.25,63800.0],["2019-07-12",18.235,18.435,18.2,18.31,63600.0],["2019-07-15",18.3,18.37,18.195,18.33,58000.0],["2019-07-16",18.235,18.35,18.175,18.25,110000.0],["2019-07-17",18.25,19.415,18.175,19.27,89000.0],["2019-07-18",19.25,19.56,18.97,18.97,74400.0],["2019-07-19",18.96,19.585,18.72,18.82,33200.0],["2019-07-22",18.59,19.245,18.585,19.2,26600.0],["2019-07-23",19.22,19.345,18.725,19.23,57000.0],["2019-07-24",19.075,19.69,19.075,19.675,51400.0],["2019-07-25",19.9,21.615,19.69,20.32,134400.0],["2019-07-26",20.35,21.085,20.035,20.665,63600.0],["2019-07-29",20.7,21.45,20.47,20.85,80200.0],["2019-07-30",20.955,21.195,20.81,20.815,60200.0],["2019-07-31",20.86,21.375,20.78,20.935,71800.0],["2019-08-01",20.92,21.34,20.4,20.425,63800.0],["2019-08-02",20.305,20.505,19.49,20.07,42200.0],["2019-08-05",19.845,19.955,19.395,19.595,53800.0],["2019-08-06",19.59,20.085,19.59,19.805,37600.0],["2019-08-07",19.73,20.125,19.145,20.0,180000.0],["2019-08-08",19.81,20.255,19.61,19.95,66200.0],["2019-08-09",19.97,20.45,19.775,20.275,80400.0],["2019-08-12",20.175,20.375,19.785,20.195,74400.0],["2019-08-13",20.12,20.12,19.525,19.79,72800.0],["2019-08-14",19.605,19.7,18.285,18.615,57800.0],["2019-08-15",18.675,19.02,18.575,18.935,55400.0],["2019-08-16",19.03,19.43,19.01,19.01,61600.0],["2019-08-19",19.22,19.685,19.22,19.35,49400.0],["2019-08-20",19.405,19.65,19.405,19.425,18800.0],["2019-08-21",19.545,19.545,19.315,19.315,17400.0],["2019-08-22",19.35,19.35,18.355,18.64,34600.0],["2019-08-23",18.675,18.675,17.91,18.25,29600.0],["2019-08-26",18.245,19.145,18.245,18.965,40200.0],["2019-08-27",19.03,19.04,18.6,18.665,34600.0],["2019-08-28",18.65,18.785,18.235,18.27,18400.0],["2019-08-29",18.22,18.47,18.03,18.095,17000.0],["2019-08-30",17.85,18.225,17.745,18.225,20000.0],["2019-09-03",18.11,18.16,17.74,18.045,33000.0],["2019-09-04",18.195,18.335,17.815,17.815,21600.0],["2019-09-05",18.075,18.945,18.045,18.85,25200.0],["2019-09-06",18.43,18.925,18.14,18.305,28200.0],["2019-09-09",18.31,19.105,17.88,18.875,36000.0],["2019-09-10",18.925,19.865,18.845,19.56,34200.0],["2019-09-11",19.615,20.125,19.03,19.94,41200.0],["2019-09-12",19.71,20.845,19.71,20.75,32200.0],["2019-09-13",20.76,20.95,20.475,20.505,27400.0],["2019-09-16",20.455,20.955,20.39,20.76,35000.0],["2019-09-17",20.77,20.89,20.495,20.815,26800.0],["2019-09-18",20.84,20.84,20.35,20.63,58000.0],["2019-09-19",20.795,20.95,20.45,20.61,33000.0],["2019-09-20",20.605,20.895,19.625,19.775,153800.0],["2019-09-23",19.955,19.955,19.325,19.55,49800.0],["2019-09-24",19.635,19.64,19.045,19.155,35000.0],["2019-09-25",19.03,20.1,18.935,19.93,51400.0],["2019-09-26",20.035,20.195,19.67,19.815,43400.0],["2019-09-27",20.175,20.2,19.545,19.67,29400.0],["2019-09-30",19.725,19.865,19.28,19.365,86600.0],["2019-10-01",19.59,19.74,19.105,19.22,28600.0],["2019-10-02",19.075,19.175,18.58,18.9,28600.0],["2019-10-03",18.975,19.075,18.6,18.985,48000.0],["2019-10-04",19.0,19.215,18.82,19.105,46800.0],["2019-10-07",19.1,19.18,18.925,19.0,50600.0],["2019-10-08",18.925,18.925,18.53,18.535,19600.0],["2019-10-09",18.55,18.74,18.365,18.675,37000.0],["2019-10-10",18.71,19.2,18.71,19.105,41600.0],["2019-10-11",19.2,20.175,19.105,19.875,43200.0],["2019-10-14",19.85,20.3,19.8,20.23,25600.0],["2019-10-15",20.23,20.65,20.205,20.54,17000.0],["2019-10-16",20.54,20.875,20.415,20.775,30200.0],["2019-10-17",21.0,21.555,20.835,21.475,37600.0],["2019-10-18",21.485,21.62,21.275,21.425,18200.0],["2019-10-21",21.57,22.025,21.41,21.605,22200.0],["2019-10-22",21.64,21.825,21.61,21.75,8000.0],["2019-10-23",21.815,22.495,21.815,22.15,20400.0],["2019-10-24",22.495,23.905,22.495,23.55,191000.0],["2019-10-25",23.325,24.415,23.24,23.57,109600.0],["2019-10-28",23.72,24.125,23.72,23.895,54200.0],["2019-10-29",23.9,23.925,23.725,23.76,38200.0],["2019-10-30",23.765,24.125,23.065,23.25,22400.0],["2019-10-31",23.165,23.615,22.94,22.975,37400.0],["2019-11-01",23.13,23.455,22.95,23.39,117200.0],["2019-11-04",23.395,23.675,23.06,23.1,37000.0],["2019-11-05",23.185,23.75,23.185,23.485,35800.0],["2019-11-06",23.38,23.41,23.05,23.385,29800.0],["2019-11-07",23.475,23.87,23.205,23.685,17000.0],["2019-11-08",23.735,23.99,23.625,23.9,25000.0],["2019-11-11",23.845,24.15,23.77,23.91,16600.0],["2019-11-12",24.31,24.485,24.005,24.37,17600.0],["2019-11-13",24.16,24.855,23.9,24.33,19600.0],["2019-11-14",24.18,24.435,24.105,24.235,20800.0],["2019-11-15",24.45,24.45,24.11,24.14,16000.0],["2019-11-18",24.15,24.15,23.5,23.7,24800.0],["2019-11-19",24.05,24.75,23.76,24.63,19000.0],["2019-11-20",24.415,24.8,24.32,24.43,52800.0],["2019-11-21",24.355,24.5,23.53,24.005,42200.0],["2019-11-22",24.12,24.625,23.93,24.59,23000.0],["2019-11-25",24.57,25.5,24.57,25.49,24200.0],["2019-11-26",25.5,26.225,25.48,26.005,40200.0],["2019-11-27",26.1,26.1,25.695,25.82,34000.0],["2019-11-29",26.08,26.08,25.6,25.78,11800.0],["2019-12-02",25.685,25.685,24.285,24.825,50800.0],["2019-12-03",24.645,25.02,24.325,24.85,28200.0],["2019-12-04",25.0,25.555,24.465,25.06,26800.0],["2019-12-05",25.175,25.435,24.87,25.075,22200.0],["2019-12-06",25.23,26.025,25.15,25.255,34400.0],["2019-12-09",25.265,25.64,25.055,25.35,16000.0],["2019-12-10",25.35,26.155,25.19,26.0,35600.0],["2019-12-11",25.835,26.315,25.77,26.165,43000.0],["2019-12-12",26.12,26.585,25.81,26.295,32200.0],["2019-12-13",26.25,26.68,26.0,26.35,22600.0],["2019-12-16",26.485,26.8,26.195,26.8,36400.0],["2019-12-17",26.61,27.28,26.465,26.75,48000.0],["2019-12-18",26.75,27.945,26.57,26.595,61600.0],["2019-12-19",26.435,26.545,25.855,26.35,23800.0],["2019-12-20",26.4,26.4,25.25,25.5,78400.0],["2019-12-23",25.5,26.245,25.5,26.01,18200.0],["2019-12-24",26.31,26.31,25.755,26.03,20600.0],["2019-12-26",26.225,26.79,25.94,26.345,33000.0],["2019-12-27",26.18,26.455,25.84,26.125,21200.0],["2019-12-30",26.125,26.2,25.73,26.2,23400.0],["2019-12-31",26.195,26.53,26.05,26.05,25000.0],["2020-01-02",26.17,26.49,25.6,26.315,25400.0],["2020-01-03",26.075,26.5,25.495,26.21,27800.0],["2020-01-06",26.115,26.79,25.925,26.71,22400.0],["2020-01-07",26.7,26.93,26.7,26.93,18400.0],["2020-01-08",26.935,27.99,26.935,27.555,37600.0],["2020-01-09",27.985,28.99,27.765,28.805,61200.0],["2020-01-10",28.885,29.14,28.045,28.105,54400.0],["2020-01-13",28.2,28.445,27.655,28.095,26600.0],["2020-01-14",28.105,28.89,27.42,27.9,28400.0],["2020-01-15",27.69,28.46,27.11,27.52,19000.0],["2020-01-16",27.62,28.25,27.315,27.91,34800.0],["2020-01-17",28.15,28.15,27.26,27.35,24600.0],["2020-01-21",27.235,27.235,26.565,26.68,27000.0],["2020-01-22",26.775,26.775,26.435,26.435,25200.0],["2020-01-23",26.75,26.75,25.945,26.305,24600.0],["2020-01-24",26.34,26.585,26.04,26.195,14400.0],["2020-01-27",26.0,26.28,25.4,26.25,24000.0],["2020-01-28",26.3,26.555,25.475,25.67,27200.0],["2020-01-29",25.67,25.865,24.985,25.375,41400.0],["2020-01-30",25.09,25.355,25.09,25.11,14600.0],["2020-01-31",25.395,25.395,22.7,23.61,37600.0],["2020-02-03",23.745,23.895,23.16,23.505,22400.0],["2020-02-04",23.825,23.895,23.38,23.875,25600.0],["2020-02-05",23.875,24.39,23.64,23.96,44800.0],["2020-02-06",23.995,23.995,23.56,23.625,15000.0],["2020-02-07",23.535,23.535,22.605,22.8,44800.0],["2020-02-10",22.73,23.63,22.73,23.465,25600.0],["2020-02-11",23.62,25.19,23.62,25.05,24000.0],["2020-02-12",25.16,25.235,23.96,24.7,35400.0],["2020-02-13",24.545,25.085,23.92,24.225,41600.0],["2020-02-14",24.425,24.425,23.7,23.75,22600.0],["2020-02-18",23.61,24.23,23.61,23.775,33800.0],["2020-02-19",23.845,23.915,23.495,23.495,10200.0],["2020-02-20",23.475,23.865,23.405,23.71,11800.0],["2020-02-21",23.7,23.85,22.825,23.015,63000.0],["2020-02-24",22.55,23.0,22.005,22.57,72400.0],["2020-02-25",22.575,22.575,20.53,20.845,105600.0],["2020-02-26",20.595,20.8,20.21,20.515,41600.0],["2020-02-27",19.86,20.45,19.23,20.3,98800.0],["2020-02-28",19.885,20.585,19.5,20.0,28600.0],["2020-03-02",20.165,20.48,19.27,20.17,74000.0],["2020-03-03",19.97,20.375,19.505,20.06,49600.0],["2020-03-04",20.125,21.395,20.12,20.75,67800.0],["2020-03-05",20.345,20.6,19.255,20.05,45400.0],["2020-03-06",19.605,20.065,18.45,18.615,39400.0],["2020-03-09",17.61,17.635,16.095,16.585,81200.0],["2020-03-10",17.31,17.32,16.72,16.985,90200.0],["2020-03-11",16.675,18.135,16.675,17.05,45800.0],["2020-03-12",16.305,16.35,15.305,15.715,46000.0],["2020-03-13",16.05,18.175,16.0,17.945,84800.0],["2020-03-16",15.975,16.57,13.635,13.635,37400.0],["2020-03-17",14.01,15.58,13.58,15.25,63000.0],["2020-03-18",14.385,14.825,13.86,14.25,78800.0],["2020-03-19",14.175,15.995,13.67,15.815,85600.0],["2020-03-20",15.49,15.915,14.3,14.3,90600.0],["2020-03-23",14.52,14.805,13.5,13.75,79400.0],["2020-03-24",14.475,14.98,13.75,14.675,74400.0],["2020-03-25",14.56,15.515,14.265,15.25,43400.0],["2020-03-26",15.25,15.25,14.395,15.0,97400.0],["2020-03-27",14.865,14.865,13.515,13.525,45400.0],["2020-03-30",13.525,14.915,13.5,14.4,54800.0],["2020-03-31",14.13,14.25,12.8,13.36,105400.0],["2020-04-01",13.1,13.1,12.26,12.345,73400.0],["2020-04-02",12.415,12.94,12.315,12.94,62400.0],["2020-04-03",12.775,13.095,12.28,12.5,53000.0],["2020-04-06",12.75,14.2,12.545,14.125,98200.0],["2020-04-07",14.125,15.275,13.07,14.895,94200.0],["2020-04-08",15.0,16.285,14.305,16.065,85000.0],["2020-04-09",16.405,16.83,15.44,15.915,41600.0],["2020-04-13",15.72,15.72,14.385,14.66,47200.0],["2020-04-14",14.65,16.19,14.39,14.745,56000.0],["2020-04-15",14.3,14.845,13.26,14.5,33400.0],["2020-04-16",14.445,14.72,13.255,13.725,44400.0],["2020-04-17",14.065,14.9,14.0,14.505,30000.0],["2020-04-20",13.98,15.06,13.98,14.085,45000.0],["2020-04-21",14.025,14.765,13.5,14.37,63600.0],["2020-04-22",14.575,14.85,14.32,14.555,34000.0],["2020-04-23",14.785,15.185,14.29,14.7,38200.0],["2020-04-24",14.605,14.945,14.375,14.69,18400.0],["2020-04-27",14.985,15.665,14.605,15.15,35600.0],["2020-04-28",15.3,16.105,15.3,15.935,38000.0],["2020-04-29",16.49,18.14,16.365,17.005,55600.0],["2020-04-30",15.355,17.0,15.12,16.805,48600.0],["2020-05-01",16.475,16.73,15.725,16.34,51000.0],["2020-05-04",15.72,16.045,15.605,16.02,33800.0],["2020-05-05",16.48,16.66,16.12,16.16,51800.0],["2020-05-06",16.4,16.64,15.745,16.1,29600.0],["2020-05-07",16.54,16.68,16.2,16.5,29200.0],["2020-05-08",16.66,17.475,16.66,17.22,33800.0],["2020-05-11",17.205,17.42,16.73,17.1,54200.0],["2020-05-12",16.77,17.1,16.01,16.12,47800.0],["2020-05-13",15.965,15.965,15.005,15.275,30200.0],["2020-05-14",14.91,15.285,14.4,15.205,24000.0],["2020-05-15",15.145,15.44,14.82,15.0,40600.0],["2020-05-18",15.3,16.035,15.28,15.83,70400.0],["2020-05-19",15.665,16.09,14.76,14.885,71600.0],["2020-05-20",15.035,15.33,14.77,15.0,25800.0],["2020-05-21",14.92,15.155,14.5,14.8,52200.0],["2020-05-22",14.785,15.18,14.77,14.9,49600.0],["2020-05-26",15.655,16.38,15.535,15.695,60000.0],["2020-05-27",16.05,16.275,15.595,15.825,66600.0],["2020-05-28",16.14,16.14,14.825,14.835,50600.0],["2020-05-29",14.95,15.71,14.95,15.53,32400.0],["2020-06-01",15.515,16.32,15.455,15.985,50000.0],["2020-06-02",15.985,16.795,15.985,16.625,29400.0],["2020-06-03",16.92,17.9,16.645,17.725,44000.0],["2020-06-04",17.645,17.75,16.905,17.075,33000.0],["2020-06-05",17.74,19.175,17.74,18.6,47800.0],["2020-06-08",19.185,19.325,18.975,19.155,25200.0],["2020-06-09",18.995,18.995,18.27,18.575,31000.0],["2020-06-10",18.82,18.835,17.895,17.905,18000.0],["2020-06-11",17.265,17.265,16.225,16.505,26400.0],["2020-06-12",17.38,17.38,16.255,16.6,23400.0],["2020-06-15",16.26,17.245,16.06,17.245,17800.0],["2020-06-16",17.965,18.245,17.07,17.49,34800.0],["2020-06-17",17.77,17.77,16.65,16.925,15800.0],["2020-06-18",16.755,17.265,16.575,17.05,20000.0],["2020-06-19",17.265,17.605,16.52,16.795,43800.0],["2020-06-22",16.945,17.0,16.005,16.75,15800.0],["2020-06-23",16.905,17.17,16.515,16.85,34600.0],["2020-06-24",16.885,16.95,16.045,16.215,17000.0],["2020-06-25",16.23,16.3,16.0,16.3,18200.0],["2020-06-26",16.255,16.47,14.825,15.025,150400.0],["2020-06-29",15.12,16.47,15.12,16.055,39600.0],["2020-06-30",15.78,16.225,15.78,16.13,21400.0],["2020-07-01",16.29,16.81,15.485,15.625,32800.0],["2020-07-02",15.935,16.0,15.51,15.55,11000.0],["2020-07-06",15.755,15.755,15.495,15.5,12600.0],["2020-07-07",15.495,15.495,14.845,14.945,15200.0],["2020-07-08",15.425,15.7,14.855,15.005,40000.0],["2020-07-09",14.73,14.73,14.14,14.445,19600.0],["2020-07-10",14.425,14.53,14.13,14.515,23200.0],["2020-07-13",15.055,15.055,14.375,14.74,24000.0],["2020-07-14",14.58,14.825,14.565,14.755,15600.0],["2020-07-15",15.21,15.62,14.71,15.195,38000.0],["2020-07-16",15.15,15.16,14.625,14.625,11600.0],["2020-07-17",14.61,14.965,14.42,14.725,23400.0],["2020-07-20",14.76,15.5,14.76,15.43,38000.0],["2020-07-21",15.685,15.85,15.545,15.785,16200.0],["2020-07-22",15.505,15.695,15.225,15.615,10200.0],["2020-07-23",15.675,15.865,15.615,15.615,16200.0],["2020-07-24",15.51,15.53,14.87,14.87,10400.0],["2020-07-27",15.33,15.375,14.545,14.79,25400.0],["2020-07-28",14.855,15.215,14.795,14.8,23600.0],["2020-07-29",15.0,15.15,14.815,14.815,28400.0],["2020-07-30",15.11,16.885,15.025,15.25,36800.0],["2020-07-31",15.36,15.565,14.94,14.94,16200.0],["2020-08-03",15.14,15.175,14.21,15.165,50200.0],["2020-08-04",15.22,15.815,15.22,15.815,36200.0],["2020-08-05",16.45,17.44,16.21,17.425,45600.0],["2020-08-06",17.3,17.465,16.89,17.465,25600.0],["2020-08-07",17.26,18.615,17.26,18.54,24600.0],["2020-08-10",18.575,18.955,18.055,18.115,32600.0],["2020-08-11",19.14,19.14,18.245,18.28,29400.0],["2020-08-12",18.07,18.46,18.07,18.34,12800.0],["2020-08-13",18.225,18.225,17.925,18.07,22000.0],["2020-08-14",18.135,18.135,17.98,18.11,5000.0],["2020-08-17",18.175,18.175,17.82,17.87,22400.0],["2020-08-18",17.88,17.965,17.385,17.46,14400.0],["2020-08-19",17.645,17.665,16.555,17.625,36200.0],["2020-08-20",17.37,17.535,17.37,17.53,2000.0],["2020-08-21",17.26,17.26,16.135,16.79,36000.0],["2020-08-24",16.715,17.5,16.515,17.12,15000.0],["2020-08-25",18.175,18.18,17.4,17.4,10400.0],["2020-08-26",17.46,17.46,17.12,17.12,10000.0],["2020-08-27",17.12,17.585,17.12,17.5,7400.0],["2020-08-28",17.5,17.505,17.41,17.505,10200.0],["2020-08-31",17.505,18.18,17.505,17.95,101600.0],["2020-09-01",18.18,20.96,18.18,20.925,108800.0],["2020-09-02",20.75,21.6,20.505,20.915,48200.0],["2020-09-03",20.775,21.25,20.005,21.125,35800.0],["2020-09-04",21.5,21.5,20.01,20.625,50400.0],["2020-09-08",20.365,21.03,19.765,20.35,53400.0],["2020-09-09",20.365,20.51,20.175,20.295,34200.0],["2020-09-10",20.3,20.36,20.29,20.29,20800.0],["2020-09-11",20.29,20.31,20.175,20.25,31400.0],["2020-09-14",20.36,20.75,20.31,20.45,29800.0],["2020-09-15",20.705,20.705,20.155,20.41,50200.0],["2020-09-16",20.38,20.655,20.255,20.52,56800.0],["2020-09-17",20.5,20.7,20.38,20.565,33600.0],["2020-09-18",20.755,21.3,20.365,21.19,110400.0],["2020-09-21",20.55,20.55,19.855,20.39,54000.0],["2020-09-22",20.505,20.505,20.14,20.34,13600.0],["2020-09-23",20.09,20.4,20.065,20.25,50800.0],["2020-09-24",20.065,20.65,20.065,20.26,29800.0],["2020-09-25",20.25,20.35,20.14,20.26,32000.0],["2020-09-28",20.5,21.075,20.5,20.905,14400.0],["2020-09-29",21.005,21.005,20.46,20.505,20600.0],["2020-09-30",20.845,20.845,20.515,20.515,21800.0],["2020-10-01",20.55,21.245,20.385,20.67,19000.0],["2020-10-02",20.5,22.47,20.5,21.75,38600.0],["2020-10-05",21.995,22.145,21.85,22.14,18600.0],["2020-10-06",22.495,22.57,21.925,22.25,24000.0],["2020-10-07",22.27,23.245,22.25,23.245,19200.0],["2020-10-08",23.495,23.735,21.15,22.41,38000.0],["2020-10-09",22.775,22.775,22.195,22.275,10800.0],["2020-10-12",22.48,23.16,22.48,23.04,9800.0],["2020-10-13",22.835,23.15,22.1,22.55,16400.0],["2020-10-14",22.975,23.245,22.55,22.795,17400.0],["2020-10-15",22.475,22.895,22.45,22.755,8800.0],["2020-10-16",22.645,23.245,22.645,22.91,9000.0],["2020-10-19",22.99,23.23,22.915,22.95,3200.0],["2020-10-20",23.25,23.25,22.9,23.0,26000.0],["2020-10-21",22.445,23.05,22.445,23.025,15400.0],["2020-10-22",23.7,23.7,23.025,23.025,13800.0],["2020-10-23",23.465,23.5,23.135,23.28,8000.0],["2020-10-26",22.985,23.325,22.83,22.9,16200.0],["2020-10-27",22.83,22.945,21.085,21.56,31800.0],["2020-10-28",20.46,20.735,20.3,20.665,18400.0],["2020-10-29",20.575,22.29,20.465,20.885,24000.0],["2020-10-30",20.15,21.15,19.72,20.605,45200.0],["2020-11-02",21.03,21.69,21.03,21.69,8000.0],["2020-11-03",21.94,23.01,21.94,22.7,10000.0],["2020-11-04",22.42,22.65,21.8,21.8,9200.0],["2020-11-05",21.655,22.58,21.655,21.87,65200.0],["2020-11-06",23.025,23.025,21.17,21.35,9000.0],["2020-11-09",23.345,23.745,21.585,23.355,20600.0],["2020-11-10",23.37,25.27,23.37,24.85,24200.0],["2020-11-11",24.85,24.85,23.995,24.45,11200.0],["2020-11-12",23.86,23.925,23.155,23.155,17800.0],["2020-11-13",23.155,23.825,23.155,23.335,16600.0],["2020-11-16",23.6,24.375,23.6,24.375,20200.0],["2020-11-17",24.86,25.4,24.475,25.005,35800.0],["2020-11-18",24.835,24.95,24.13,24.8,37200.0],["2020-11-19",24.47,24.995,24.05,24.75,22200.0],["2020-11-20",24.485,24.945,24.225,24.345,16800.0],["2020-11-23",24.625,24.735,24.0,24.0,23800.0],["2020-11-24",24.365,25.355,24.365,25.05,16000.0],["2020-11-25",24.715,25.215,24.395,25.0,18600.0],["2020-11-27",24.645,24.645,24.125,24.35,7600.0],["2020-11-30",24.185,24.185,23.385,23.62,6200.0],["2020-12-01",24.1,24.195,23.73,24.0,67400.0],["2020-12-02",24.315,24.64,24.315,24.35,14200.0],["2020-12-03",25.22,25.685,24.33,24.33,127800.0],["2020-12-04",24.955,25.64,24.65,25.32,14000.0],["2020-12-07",25.075,25.685,25.075,25.225,26000.0],["2020-12-08",25.235,25.87,25.0,25.3,32600.0],["2020-12-09",25.54,25.54,24.95,24.95,8800.0],["2020-12-10",25.125,25.5,24.825,25.5,13400.0],["2020-12-11",25.37,25.37,24.825,25.05,36800.0],["2020-12-14",25.53,25.53,24.59,24.59,12800.0],["2020-12-15",24.625,25.045,24.625,24.855,12000.0],["2020-12-16",24.88,25.45,24.745,25.125,24200.0],["2020-12-17",25.31,25.515,25.145,25.375,17600.0],["2020-12-18",25.525,26.135,25.35,25.895,101400.0],["2020-12-21",25.81,25.88,25.49,25.825,24200.0],["2020-12-22",25.865,25.875,25.495,25.87,8000.0],["2020-12-23",25.73,26.28,25.73,26.28,5000.0],["2020-12-24",26.3,26.585,26.25,26.25,2800.0],["2020-12-28",26.4,26.4,25.8,25.865,12000.0],["2020-12-29",26.0,26.5,25.55,26.5,27800.0],["2020-12-30",26.36,27.02,26.14,26.5,88200.0],["2020-12-31",26.665,26.665,25.33,25.455,68600.0],["2021-01-04",25.78,25.9,24.78,24.905,39400.0],["2021-01-05",25.115,25.625,25.115,25.545,18400.0],["2021-01-06",25.925,26.845,25.365,26.075,31000.0],["2021-01-07",25.985,26.9,25.075,25.2,72600.0],["2021-01-08",25.5,25.5,24.25,24.62,30400.0],["2021-01-11",24.5,24.755,24.1,24.405,18800.0],["2021-01-12",24.385,24.875,24.385,24.725,10600.0],["2021-01-13",24.515,24.52,24.035,24.035,10400.0],["2021-01-14",24.005,24.455,23.92,24.2,17200.0],["2021-01-15",24.05,24.5,23.745,24.02,18000.0],["2021-01-19",24.08,24.34,23.965,24.14,18000.0],["2021-01-20",24.25,24.81,24.04,24.3,25200.0],["2021-01-21",24.325,25.15,24.265,25.055,25400.0],["2021-01-22",24.805,25.98,24.805,25.81,40600.0],["2021-01-25",25.435,26.48,24.575,26.075,41400.0],["2021-01-26",26.08,27.52,24.88,27.22,68400.0],["2021-01-27",26.18,26.75,23.825,24.625,95200.0],["2021-01-28",25.04,25.33,24.35,24.72,42600.0],["2021-01-29",24.71,24.935,24.35,24.795,27800.0],["2021-02-01",24.84,25.245,24.25,25.175,29800.0],["2021-02-02",25.6,25.6,24.885,24.885,29000.0],["2021-02-03",24.725,24.99,24.62,24.845,28600.0],["2021-02-04",24.57,25.375,24.505,25.15,33800.0],["2021-02-05",25.355,25.355,24.99,25.235,7600.0],["2021-02-08",25.37,25.585,25.255,25.585,32200.0],["2021-02-09",25.325,27.045,25.325,26.755,63600.0],["2021-02-10",26.515,26.88,25.675,26.0,29800.0],["2021-02-11",26.06,26.7,25.99,26.445,25400.0],["2021-02-12",26.075,26.075,25.285,25.75,25600.0],["2021-02-16",25.8,25.91,25.39,25.725,16800.0],["2021-02-17",25.525,25.95,25.125,25.265,22000.0],["2021-02-18",25.555,25.555,25.15,25.15,14400.0],["2021-02-19",25.2,25.925,25.2,25.42,19400.0],["2021-02-22",25.28,25.825,24.955,25.15,25000.0],["2021-02-23",25.35,25.59,25.1,25.525,21600.0],["2021-02-24",25.64,26.43,25.64,26.0,21400.0],["2021-02-25",26.495,28.15,26.495,26.76,26200.0],["2021-02-26",26.5,27.435,26.5,26.5,31000.0],["2021-03-01",26.68,27.105,26.505,26.79,19200.0],["2021-03-02",26.555,27.545,26.555,27.5,47200.0],["2021-03-03",27.5,28.125,27.165,27.165,25600.0],["2021-03-04",26.86,27.035,26.25,26.25,32200.0],["2021-03-05",26.85,27.15,26.095,27.14,25800.0],["2021-03-08",27.2,27.9,27.2,27.455,31000.0],["2021-03-09",27.375,27.775,27.1,27.44,23600.0],["2021-03-10",27.16,28.39,27.16,27.63,30200.0],["2021-03-11",27.545,29.53,27.545,29.445,41800.0],["2021-03-12",29.47,30.395,29.47,30.04,19400.0],["2021-03-15",29.8,30.0,29.3,29.755,23000.0],["2021-03-16",29.51,29.51,28.03,28.215,26200.0],["2021-03-17",27.8,28.49,27.63,28.49,16800.0],["2021-03-18",28.52,28.64,28.14,28.31,18200.0],["2021-03-19",28.605,28.605,27.515,28.085,80400.0],["2021-03-22",27.9,27.9,26.51,26.965,15200.0],["2021-03-23",26.82,26.82,24.725,24.825,20000.0],["2021-03-24",25.05,25.575,24.25,25.09,91600.0],["2021-03-25",25.0,25.995,24.97,25.98,23800.0],["2021-03-26",26.41,26.41,25.275,25.925,14600.0],["2021-03-29",25.345,25.83,25.04,25.5,27800.0],["2021-03-30",25.0,25.66,24.66,25.12,27600.0],["2021-03-31",25.68,26.475,25.515,25.93,28800.0],["2021-04-01",26.34,26.34,25.695,25.89,6200.0],["2021-04-05",26.18,26.245,25.775,26.23,12400.0],["2021-04-06",26.5,26.78,26.075,26.355,21400.0],["2021-04-07",25.255,25.46,25.255,25.345,6400.0],["2021-04-08",25.36,25.735,25.3,25.68,7400.0],["2021-04-09",26.065,26.065,25.565,25.675,8400.0],["2021-04-12",25.585,25.63,24.89,25.015,22800.0],["2021-04-13",24.82,25.16,24.82,25.155,46600.0],["2021-04-14",25.3,25.665,25.145,25.17,4200.0],["2021-04-15",26.025,26.025,25.225,25.94,7200.0],["2021-04-16",25.92,25.92,25.125,25.13,11600.0],["2021-04-19",25.15,25.295,24.87,24.99,26600.0],["2021-04-20",24.745,25.275,24.745,25.125,24200.0],["2021-04-21",25.66,25.705,25.27,25.46,16600.0],["2021-04-22",25.68,26.22,25.35,25.35,14600.0],["2021-04-23",25.35,26.155,25.35,26.0,5200.0],["2021-04-26",25.88,25.88,25.515,25.84,5600.0],["2021-04-27",25.945,25.945,25.35,25.45,13200.0],["2021-04-28",25.465,26.095,25.465,25.975,41000.0],["2021-04-29",26.44,26.7,25.375,26.695,21200.0],["2021-04-30",26.225,26.5,26.075,26.215,25200.0],["2021-05-03",26.29,26.96,26.19,26.625,19400.0],["2021-05-04",26.355,27.595,26.345,26.735,14600.0],["2021-05-05",27.24,28.075,27.2,27.5,9000.0],["2021-05-06",27.545,27.755,26.85,27.65,55600.0],["2021-05-07",27.52,27.745,27.035,27.695,10800.0],["2021-05-10",27.695,27.695,26.805,26.805,16800.0],["2021-05-11",26.785,27.41,26.0,26.35,7200.0],["2021-05-12",26.5,26.995,26.25,26.25,31000.0],["2021-05-13",26.08,26.875,26.08,26.625,10200.0],["2021-05-14",26.63,27.265,26.63,27.265,5400.0],["2021-05-17",28.005,30.935,28.005,30.265,60400.0],["2021-05-18",30.59,30.995,29.745,29.795,9000.0],["2021-05-19",29.75,30.27,29.745,29.75,36600.0],["2021-05-20",29.935,29.975,29.36,29.975,12200.0],["2021-05-21",30.325,30.325,29.475,29.5,24800.0],["2021-05-24",29.545,30.995,29.545,30.995,17200.0],["2021-05-25",30.625,31.05,30.195,30.5,23800.0],["2021-05-26",30.37,30.5,30.255,30.315,9200.0],["2021-05-27",30.44,30.575,29.93,30.495,19200.0],["2021-05-28",30.38,30.55,30.25,30.25,10400.0],["2021-06-01",30.32,30.985,30.32,30.66,13600.0],["2021-06-02",30.85,30.85,30.12,30.3,17800.0],["2021-06-03",30.295,30.295,29.3,29.395,11400.0],["2021-06-04",29.525,29.865,29.1,29.255,14200.0],["2021-06-07",29.335,29.57,29.335,29.35,5200.0],["2021-06-08",29.255,29.865,29.095,29.655,11000.0],["2021-06-09",29.47,29.47,29.47,29.47,3000.0],["2021-06-10",29.66,29.855,29.235,29.775,20200.0],["2021-06-11",29.635,30.26,29.625,29.8,6400.0],["2021-06-14",29.53,29.55,28.46,28.515,18600.0],["2021-06-15",28.7,29.01,28.13,28.55,17600.0],["2021-06-16",28.5,28.995,28.5,28.995,9200.0],["2021-06-17",29.065,29.075,28.01,28.255,26000.0],["2021-06-18",27.815,27.95,27.02,27.445,35800.0],["2021-06-21",26.56,28.465,26.56,28.0,15600.0],["2021-06-22",27.79,28.025,27.28,27.9,17400.0],["2021-06-23",28.115,28.115,27.5,27.95,20000.0],["2021-06-24",28.1,28.1,28.1,28.1,4000.0],["2021-06-25",28.465,28.72,24.79,26.345,215600.0],["2021-06-28",26.775,27.005,26.39,26.7,52400.0],["2021-06-29",26.75,27.105,25.445,26.985,83400.0],["2021-06-30",26.575,27.5,26.575,26.755,16600.0],["2021-07-01",27.0,27.375,26.47,26.75,12400.0],["2021-07-02",27.105,27.105,26.385,26.385,4800.0],["2021-07-06",26.96,27.595,26.325,26.325,5000.0],["2021-07-07",26.25,26.445,26.25,26.445,6000.0],["2021-07-08",26.535,26.535,25.805,26.33,8400.0],["2021-07-09",26.93,26.93,26.68,26.68,3200.0],["2021-07-12",26.485,26.62,26.05,26.285,5400.0],["2021-07-13",26.245,26.69,26.125,26.125,10800.0],["2021-07-14",26.03,26.24,25.57,26.14,8200.0],["2021-07-15",26.45,27.06,26.14,26.14,5800.0],["2021-07-16",26.59,26.59,26.095,26.125,11800.0],["2021-07-19",26.1,26.69,26.01,26.425,17600.0],["2021-07-20",26.745,27.805,26.365,26.555,43800.0],["2021-07-21",26.945,27.25,26.345,26.81,19800.0],["2021-07-22",26.75,27.18,26.145,26.8,13400.0],["2021-07-23",26.75,27.22,26.585,26.585,3800.0],["2021-07-26",26.675,26.975,26.31,26.49,7000.0],["2021-07-27",26.25,26.44,26.11,26.44,11200.0],["2021-07-28",26.33,26.95,26.27,26.62,16800.0],["2021-07-29",27.44,27.44,26.3,26.85,10200.0],["2021-07-30",28.075,28.075,26.095,26.245,11200.0],["2021-08-02",26.3,26.325,25.96,26.255,41400.0],["2021-08-03",26.25,26.27,26.065,26.25,11000.0],["2021-08-04",26.25,26.35,26.035,26.25,13800.0],["2021-08-05",26.25,26.5,26.135,26.475,11400.0],["2021-08-06",26.43,26.5,25.895,26.4,8800.0],["2021-08-09",26.25,26.5,26.095,26.255,47000.0],["2021-08-10",26.495,26.935,26.41,26.495,10800.0],["2021-08-11",26.255,26.5,26.25,26.38,17800.0],["2021-08-12",26.26,26.315,25.995,26.25,22600.0],["2021-08-13",26.05,26.5,26.05,26.5,20400.0],["2021-08-16",26.22,26.5,25.63,26.25,9200.0],["2021-08-17",26.25,26.455,25.99,26.25,16800.0],["2021-08-18",26.455,27.235,26.08,26.25,24200.0],["2021-08-19",26.15,26.535,25.98,26.45,20600.0],["2021-08-20",26.225,26.86,26.225,26.425,13200.0],["2021-08-23",26.63,26.965,26.6,26.655,4600.0],["2021-08-24",26.95,27.13,26.575,26.89,10800.0],["2021-08-25",27.125,27.125,26.25,26.25,16600.0],["2021-08-26",26.25,26.74,26.15,26.51,26400.0],["2021-08-27",26.41,27.165,26.41,26.57,18800.0],["2021-08-30",26.5,26.82,26.305,26.305,8800.0],["2021-08-31",26.735,26.875,26.375,26.375,7600.0],["2021-09-01",26.585,26.6,26.305,26.31,5600.0],["2021-09-02",26.265,26.435,26.24,26.42,10400.0],["2021-09-03",26.25,26.25,26.0,26.25,11200.0],["2021-09-07",26.46,26.46,26.18,26.325,11400.0],["2021-09-08",26.585,26.635,25.88,26.245,25400.0],["2021-09-09",26.175,26.405,25.98,26.06,47400.0],["2021-09-10",26.485,26.485,25.19,25.245,16200.0],["2021-09-13",25.275,25.875,25.0,25.02,14400.0],["2021-09-14",25.365,25.365,24.65,24.805,34200.0],["2021-09-15",25.0,25.745,24.765,25.365,19200.0],["2021-09-16",25.245,25.735,25.09,25.375,23600.0],["2021-09-17",25.46,27.18,25.0,26.465,76800.0],["2021-09-20",26.215,26.215,24.85,25.0,18200.0],["2021-09-21",24.995,25.25,24.99,25.05,19200.0],["2021-09-22",25.1,25.495,24.855,25.05,29000.0],["2021-09-23",25.46,25.825,25.37,25.7,7800.0],["2021-09-24",25.28,26.02,25.28,25.48,2600.0],["2021-09-27",26.185,26.56,25.815,26.1,19800.0],["2021-09-28",25.74,26.355,25.74,25.745,14400.0],["2021-09-29",26.26,26.26,25.69,25.69,7200.0],["2021-09-30",25.56,26.15,24.975,25.005,24600.0],["2021-10-01",25.515,25.94,25.22,25.65,21800.0],["2021-10-04",25.5,25.625,25.155,25.505,14200.0],["2021-10-05",25.8,26.44,25.75,25.75,21000.0],["2021-10-06",25.97,26.555,25.43,25.755,42000.0],["2021-10-07",25.86,25.905,25.405,25.52,20400.0],["2021-10-08",25.625,25.85,25.45,25.775,11600.0],["2021-10-11",25.715,26.05,25.59,25.73,7200.0],["2021-10-12",25.57,25.985,25.285,25.985,15200.0],["2021-10-13",25.95,26.25,25.75,25.75,6600.0],["2021-10-14",26.25,26.375,26.0,26.12,14200.0],["2021-10-15",26.49,26.955,25.88,25.88,21400.0],["2021-10-18",25.72,26.345,25.565,25.995,12200.0],["2021-10-19",25.97,25.985,25.905,25.95,6000.0],["2021-10-20",26.2,26.22,25.97,25.97,3000.0],["2021-10-21",25.455,25.65,24.915,24.915,113600.0],["2021-10-22",25.0,26.25,25.0,25.53,34800.0],["2021-10-25",25.645,26.145,25.6,26.145,11600.0],["2021-10-26",25.8,25.83,25.32,25.32,20600.0],["2021-10-27",25.44,25.695,25.04,25.1,24600.0],["2021-10-28",25.35,25.69,24.59,25.115,19200.0],["2021-10-29",25.475,25.675,25.045,25.35,14600.0],["2021-11-01",25.25,25.73,25.25,25.6,21600.0],["2021-11-02",25.525,25.89,25.285,25.89,7600.0],["2021-11-03",25.925,26.64,25.925,26.64,8000.0],["2021-11-04",26.73,27.04,26.21,26.515,27800.0],["2021-11-05",26.605,27.8,26.265,27.75,14000.0],["2021-11-08",27.655,27.775,27.57,27.735,9200.0],["2021-11-09",27.32,27.5,27.295,27.375,10600.0],["2021-11-10",27.445,27.74,27.035,27.5,6600.0],["2021-11-11",27.74,27.74,27.43,27.465,7600.0],["2021-11-12",27.5,27.89,26.92,27.3,20800.0],["2021-11-15",27.225,27.3,26.7,26.8,8800.0],["2021-11-16",27.2,27.2,26.395,26.525,9800.0],["2021-11-17",26.14,26.14,25.875,26.1,10400.0],["2021-11-18",26.12,26.12,25.3,25.535,33600.0],["2021-11-19",25.39,25.65,25.045,25.125,29200.0],["2021-11-22",25.27,25.625,24.92,24.92,22400.0],["2021-11-23",25.16,25.315,24.98,24.98,15200.0],["2021-11-24",24.935,25.045,24.81,25.025,17600.0],["2021-11-26",24.51,25.025,24.27,25.005,33400.0],["2021-11-29",25.025,25.12,24.675,25.005,33200.0],["2021-11-30",24.915,25.005,24.065,24.065,16800.0],["2021-12-01",24.455,24.73,23.155,23.415,44600.0],["2021-12-02",23.75,24.325,23.28,24.145,46600.0],["2021-12-03",24.1,24.26,23.4,23.89,98800.0],["2021-12-06",24.0,24.0,23.755,23.835,38400.0],["2021-12-07",24.0,24.46,23.875,24.195,104800.0],["2021-12-08",24.44,24.915,24.44,24.715,15600.0],["2021-12-09",24.5,24.55,24.005,24.2,16200.0],["2021-12-10",24.46,24.5,24.1,24.3,25000.0],["2021-12-13",24.41,24.625,24.045,24.37,42800.0],["2021-12-14",24.315,24.415,23.95,23.97,61400.0],["2021-12-15",23.77,24.135,23.405,24.005,27400.0],["2021-12-16",23.75,24.285,23.75,23.76,14600.0],["2021-12-17",23.805,23.97,23.2,23.34,45400.0],["2021-12-20",23.285,23.56,22.075,23.375,48000.0],["2021-12-21",23.615,24.275,23.615,24.27,28600.0],["2021-12-22",24.23,24.275,23.825,24.21,24800.0],["2021-12-23",24.36,24.36,23.94,24.025,12600.0],["2021-12-27",23.92,24.03,23.745,23.745,6400.0],["2021-12-28",23.635,24.275,23.635,24.195,18400.0],["2021-12-29",26.7,28.9,26.295,27.5,137800.0],["2021-12-30",27.115,27.635,26.37,27.155,34400.0],["2021-12-31",27.075,28.0,27.075,27.375,32400.0],["2022-01-03",27.05,27.05,26.5,26.65,24600.0],["2022-01-04",26.77,26.835,25.26,25.32,31800.0],["2022-01-05",25.32,25.94,25.3,25.3,14400.0],["2022-01-06",25.4,25.69,24.675,24.845,18000.0],["2022-01-07",24.67,24.775,24.335,24.57,12400.0],["2022-01-10",24.17,24.425,24.155,24.215,6800.0],["2022-01-11",24.08,24.305,24.06,24.27,9000.0],["2022-01-12",23.965,24.22,23.9,23.9,26800.0],["2022-01-13",24.195,24.195,23.715,23.715,6200.0],["2022-01-14",23.61,23.75,23.155,23.275,670000.0],["2022-01-18",23.605,25.05,23.605,24.815,130800.0],["2022-01-19",24.85,24.925,24.285,24.735,41400.0],["2022-01-20",24.75,25.01,24.425,24.71,89600.0],["2022-01-21",24.61,24.775,24.015,24.155,88200.0],["2022-01-24",24.065,24.27,23.74,24.125,87400.0],["2022-01-25",23.635,23.735,23.16,23.2,19600.0],["2022-01-26",23.25,23.73,22.855,23.505,33800.0],["2022-01-27",23.65,23.705,23.1,23.1,12600.0],["2022-01-28",23.175,24.125,23.1,23.975,138800.0],["2022-01-31",23.975,24.575,23.975,24.33,16200.0],["2022-02-01",24.275,24.715,24.125,24.35,47400.0],["2022-02-02",24.315,24.435,23.355,23.555,49800.0],["2022-02-03",22.985,23.545,22.985,23.335,57800.0],["2022-02-04",23.15,23.69,23.11,23.375,18400.0],["2022-02-07",23.225,23.29,23.065,23.135,14000.0],["2022-02-08",23.2,23.365,22.755,23.365,25400.0],["2022-02-09",23.41,23.41,22.705,22.745,17800.0],["2022-02-10",22.475,22.6,22.05,22.05,23800.0],["2022-02-11",22.16,22.16,21.305,21.845,23600.0],["2022-02-14",21.91,22.015,21.465,21.705,18800.0],["2022-02-15",21.805,22.14,21.58,21.87,31000.0],["2022-02-16",21.77,22.46,21.75,21.975,26400.0],["2022-02-17",21.95,21.95,21.415,21.415,36000.0],["2022-02-18",21.245,22.175,21.215,21.94,46200.0],["2022-02-22",22.23,22.29,22.01,22.05,14800.0],["2022-02-23",22.48,22.48,21.705,21.705,15200.0],["2022-02-24",21.7,21.7,21.065,21.355,17800.0],["2022-02-25",21.375,21.855,21.28,21.725,23600.0],["2022-02-28",21.495,21.985,21.22,21.255,25600.0],["2022-03-01",21.255,21.255,19.99,20.0,21600.0],["2022-03-02",20.03,20.535,20.025,20.44,24400.0],["2022-03-03",20.115,20.245,19.655,19.785,17600.0],["2022-03-04",19.27,19.335,18.63,18.9,32200.0],["2022-03-07",18.595,19.69,17.55,18.8,38600.0],["2022-03-08",18.985,19.365,18.485,18.57,34000.0],["2022-03-09",18.975,19.45,18.715,18.95,20400.0],["2022-03-10",18.64,19.115,18.365,19.0,31400.0],["2022-03-11",18.885,18.885,18.625,18.765,13200.0],["2022-03-14",19.135,19.395,18.37,18.43,14200.0],["2022-03-15",18.155,18.85,18.105,18.105,23200.0],["2022-03-16",18.545,19.375,18.255,18.99,82000.0],["2022-03-17",19.245,19.53,18.975,19.2,68200.0],["2022-03-18",18.935,19.475,18.92,18.92,83200.0],["2022-03-21",18.995,19.455,18.79,18.995,55400.0],["2022-03-22",19.145,19.425,18.985,19.205,42200.0],["2022-03-23",18.95,19.155,18.8,18.805,25800.0],["2022-03-24",18.78,18.895,18.695,18.775,16600.0],["2022-03-25",18.96,18.96,18.26,18.285,53800.0],["2022-03-28",18.48,18.48,17.71,18.075,64400.0],["2022-03-29",18.285,18.565,17.885,18.325,66400.0],["2022-03-30",18.08,19.645,18.08,19.09,58000.0],["2022-03-31",18.99,19.97,18.99,19.27,58200.0],["2022-04-01",19.395,19.485,19.135,19.345,24200.0],["2022-04-04",19.345,19.345,18.465,18.705,11400.0],["2022-04-05",18.855,18.855,17.655,17.7,21400.0],["2022-04-06",17.625,17.955,17.47,17.845,30200.0],["2022-04-07",17.985,18.5,17.575,18.045,27400.0],["2022-04-08",17.895,18.585,17.685,17.785,19200.0],["2022-04-11",17.56,17.68,16.96,17.39,54600.0],["2022-04-12",17.655,17.8,17.525,17.685,27200.0],["2022-04-13",17.54,18.24,17.48,18.05,22000.0],["2022-04-14",18.125,18.31,17.64,17.665,13200.0],["2022-04-18",17.43,18.195,17.43,17.69,19400.0],["2022-04-19",17.69,18.52,17.69,18.015,9600.0],["2022-04-20",18.025,18.555,18.025,18.555,19800.0],["2022-04-21",18.895,20.195,18.895,19.8,65400.0],["2022-04-22",19.69,19.805,18.95,19.205,27000.0],["2022-04-25",19.125,19.505,18.725,19.5,42800.0],["2022-04-26",19.5,19.54,18.75,18.75,50200.0],["2022-04-27",18.7,19.07,18.375,18.5,33800.0],["2022-04-28",18.81,19.985,18.6,19.835,52400.0],["2022-04-29",19.185,20.37,18.995,18.995,36600.0],["2022-05-02",19.505,19.79,18.935,19.32,80400.0],["2022-05-03",19.56,19.705,18.995,19.65,42800.0],["2022-05-04",19.635,20.37,18.98,20.335,20800.0],["2022-05-05",20.22,20.735,19.495,20.575,51200.0],["2022-05-06",20.51,20.605,19.91,20.21,36200.0],["2022-05-09",21.04,23.46,21.04,23.34,19000.0],["2022-05-10",23.21,23.995,21.085,21.385,132400.0],["2022-05-11",23.225,23.225,19.87,19.995,26200.0],["2022-05-12",20.025,20.875,19.715,19.85,26800.0],["2022-05-13",20.25,20.39,20.055,20.075,9000.0],["2022-05-16",19.36,19.73,19.18,19.38,19600.0],["2022-05-17",19.945,20.395,19.515,19.715,56000.0],["2022-05-18",20.17,20.17,19.15,19.19,21600.0],["2022-05-19",19.37,19.635,19.115,19.15,21600.0],["2022-05-20",19.545,19.545,18.385,18.65,39400.0],["2022-05-23",18.79,19.4,18.51,19.165,37000.0],["2022-05-24",18.525,18.835,18.435,18.79,11800.0],["2022-05-25",18.81,19.62,18.735,18.96,36000.0],["2022-05-26",18.735,19.7,18.735,19.25,14000.0],["2022-05-27",19.25,20.085,19.23,19.34,34400.0],["2022-05-31",19.005,19.195,18.245,19.195,40600.0],["2022-06-01",19.25,19.25,18.765,18.83,42800.0],["2022-06-02",18.885,19.99,18.82,19.1,73400.0],["2022-06-03",19.375,19.535,18.57,19.135,65000.0],["2022-06-06",19.585,20.885,19.585,20.69,132000.0],["2022-06-07",20.695,22.21,19.635,22.005,108400.0],["2022-06-08",22.25,23.275,22.25,22.88,60600.0],["2022-06-09",22.585,23.53,22.585,23.23,65600.0],["2022-06-10",23.125,25.43,23.125,25.185,96400.0],["2022-06-13",25.075,25.495,23.7,24.82,159800.0],["2022-06-14",24.725,25.08,23.52,24.02,115600.0],["2022-06-15",23.94,25.16,22.96,24.75,153000.0],["2022-06-16",24.405,27.045,23.965,27.045,203200.0],["2022-06-17",27.5,27.98,26.925,27.005,1070800.0],["2022-06-21",26.84,27.84,25.845,25.88,78200.0],["2022-06-22",25.675,26.025,25.245,25.655,71200.0],["2022-06-23",25.525,26.125,25.04,26.09,101200.0],["2022-06-24",26.045,27.5,25.3,27.05,145200.0],["2022-06-27",27.215,27.745,26.885,27.0,44200.0],["2022-06-28",26.16,27.3,25.48,26.31,48400.0],["2022-06-29",26.65,26.935,25.61,25.665,32600.0],["2022-06-30",25.4,26.2,24.965,25.695,71800.0],["2022-07-01",25.385,26.0,25.345,25.405,29800.0],["2022-07-05",24.84,26.165,24.205,24.9,63400.0],["2022-07-06",25.405,25.6,24.725,25.47,54200.0],["2022-07-07",25.415,26.015,25.415,25.7,40000.0],["2022-07-08",25.51,25.595,24.95,25.165,39600.0],["2022-07-11",25.185,25.185,24.8,24.875,44600.0],["2022-07-12",25.0,25.26,24.935,25.135,61600.0],["2022-07-13",25.065,25.305,24.445,24.545,42800.0],["2022-07-14",24.47,24.915,23.82,23.985,71400.0],["2022-07-15",24.045,24.1,23.315,23.625,100000.0],["2022-07-18",23.745,24.045,23.555,23.745,71200.0],["2022-07-19",23.885,24.5,23.7,23.875,79200.0],["2022-07-20",23.875,25.485,23.875,25.395,92600.0],["2022-07-21",25.775,26.42,25.05,25.585,79800.0],["2022-07-22",25.71,26.5,25.07,25.39,84000.0],["2022-07-25",25.525,26.065,25.49,25.69,35000.0],["2022-07-26",25.935,25.935,25.22,25.265,46000.0],["2022-07-27",25.615,25.615,25.01,25.595,55800.0],["2022-07-28",25.38,25.38,24.68,24.68,41600.0],["2022-07-29",24.87,25.1,24.68,24.8,42200.0],["2022-08-01",24.68,25.455,24.68,25.2,37600.0],["2022-08-02",24.85,25.75,24.31,24.445,45600.0],["2022-08-03",24.49,25.455,24.255,24.905,59600.0],["2022-08-04",24.815,25.225,23.925,24.01,41600.0],["2022-08-05",23.86,24.23,23.255,24.17,69600.0],["2022-08-08",24.185,25.03,23.52,24.615,50800.0],["2022-08-09",24.21,25.695,24.21,24.555,38400.0],["2022-08-10",24.33,25.295,24.31,24.79,71200.0],["2022-08-11",24.56,25.39,24.3,24.495,54600.0],["2022-08-12",24.475,24.745,24.075,24.655,69600.0],["2022-08-15",24.275,25.215,24.275,24.91,93000.0],["2022-08-16",24.865,25.39,24.5,25.315,76400.0],["2022-08-17",25.06,25.44,24.9,25.275,55400.0],["2022-08-18",25.005,25.31,24.495,24.745,60000.0],["2022-08-19",24.415,24.715,23.165,23.215,76800.0],["2022-08-22",22.86,23.16,22.615,22.83,49600.0],["2022-08-23",22.73,23.075,22.59,22.645,43600.0],["2022-08-24",22.505,22.695,22.275,22.37,27400.0],["2022-08-25",22.345,22.555,22.12,22.41,44400.0],["2022-08-26",22.15,22.15,21.275,21.28,39200.0],["2022-08-29",21.175,21.175,20.33,20.335,38600.0],["2022-08-30",20.135,20.585,19.95,20.41,74000.0],["2022-08-31",20.435,20.85,19.77,19.87,52000.0],["2022-09-01",20.085,20.085,18.735,19.215,71000.0],["2022-09-02",19.445,19.695,19.205,19.505,59200.0],["2022-09-06",19.405,19.405,18.425,18.465,243200.0],["2022-09-07",18.545,18.545,17.1,18.3,235200.0],["2022-09-08",18.25,18.375,17.65,18.115,188800.0],["2022-09-09",18.12,18.42,17.98,18.28,144600.0],["2022-09-12",18.225,18.705,18.2,18.68,165000.0],["2022-09-13",18.455,18.655,17.61,17.675,214200.0],["2022-09-14",17.875,18.655,16.9,17.175,223200.0],["2022-09-15",17.15,17.655,17.04,17.245,203600.0],["2022-09-16",17.125,17.17,15.165,16.295,1421000.0],["2022-09-19",16.41,17.435,16.0,16.8,172800.0],["2022-09-20",16.765,17.0,15.965,16.075,115800.0],["2022-09-21",16.175,16.25,15.515,15.535,117800.0],["2022-09-22",15.58,15.58,15.025,15.275,123400.0],["2022-09-23",15.08,15.08,14.775,14.865,87400.0],["2022-09-26",14.73,14.845,13.51,13.62,188400.0],["2022-09-27",13.795,14.245,13.6,14.08,296400.0],["2022-09-28",14.12,14.43,13.955,14.04,146000.0],["2022-09-29",13.96,14.25,13.67,13.94,148600.0],["2022-09-30",13.975,14.97,13.975,14.085,147400.0],["2022-10-03",14.13,14.49,13.845,13.885,91200.0],["2022-10-04",14.24,14.735,14.075,14.735,157800.0],["2022-10-05",14.465,15.205,14.465,15.05,97600.0],["2022-10-06",14.915,15.23,14.45,14.675,100800.0],["2022-10-07",14.545,14.74,14.0,14.11,79200.0],["2022-10-10",14.195,14.63,13.65,13.65,93000.0],["2022-10-11",13.57,13.7,13.4,13.54,60200.0],["2022-10-12",13.49,13.7,13.225,13.38,66800.0],["2022-10-13",13.165,13.82,12.83,13.745,109000.0],["2022-10-14",13.78,13.78,12.95,13.01,64800.0],["2022-10-17",13.38,13.42,13.2,13.335,51800.0],["2022-10-18",13.615,14.295,13.61,13.995,82600.0],["2022-10-19",13.8,14.1,13.355,13.68,66200.0],["2022-10-20",13.57,14.46,13.385,13.475,90400.0],["2022-10-21",13.485,13.985,13.305,13.75,61200.0],["2022-10-24",13.94,13.945,13.53,13.82,88400.0],["2022-10-25",13.81,14.385,13.775,14.3,111400.0],["2022-10-26",14.28,15.085,14.25,14.445,125400.0],["2022-10-27",14.58,14.625,14.195,14.345,36800.0],["2022-10-28",14.065,14.975,14.065,14.815,58400.0],["2022-10-31",14.745,15.22,14.56,15.04,63000.0],["2022-11-01",15.045,15.48,15.03,15.28,47400.0],["2022-11-02",15.17,15.555,14.745,14.95,68000.0],["2022-11-03",16.325,17.81,15.92,17.24,110400.0],["2022-11-04",17.355,17.815,16.59,17.755,79200.0],["2022-11-07",17.695,19.515,17.695,19.135,120800.0],["2022-11-08",19.15,19.68,18.995,19.205,42400.0],["2022-11-09",19.07,19.985,18.55,18.705,74200.0],["2022-11-10",19.38,20.5,19.38,20.39,70800.0],["2022-11-11",20.335,21.255,19.855,19.95,58200.0],["2022-11-14",19.68,19.98,19.02,19.125,83800.0],["2022-11-15",19.275,20.0,18.67,19.395,88600.0],["2022-11-16",17.85,19.745,17.85,18.86,55200.0],["2022-11-17",18.51,19.01,18.475,18.96,33400.0],["2022-11-18",19.355,19.53,18.51,18.78,38400.0],["2022-11-21",18.76,18.985,17.93,18.78,34600.0],["2022-11-22",18.73,18.965,18.005,18.615,43800.0],["2022-11-23",18.485,18.675,16.875,18.33,27000.0],["2022-11-25",17.01,18.435,17.01,18.43,24200.0],["2022-11-28",18.145,18.5,17.39,17.61,58000.0],["2022-11-29",17.98,18.26,17.41,17.415,65800.0],["2022-11-30",17.575,17.915,17.015,17.725,62200.0],["2022-12-01",17.775,18.54,17.55,17.85,44800.0],["2022-12-02",17.595,18.22,17.475,18.09,27400.0],["2022-12-05",17.97,18.545,17.26,17.89,32200.0],["2022-12-06",17.735,17.94,17.39,17.855,70000.0],["2022-12-07",17.67,18.51,17.67,18.42,41000.0],["2022-12-08",18.325,18.775,17.69,18.08,32000.0],["2022-12-09",17.8,18.515,17.8,18.065,22400.0],["2022-12-12",17.825,18.475,17.625,18.255,48400.0],["2022-12-13",18.83,19.355,18.295,19.005,92000.0],["2022-12-14",18.845,19.375,18.71,18.895,75800.0],["2022-12-15",18.4,18.89,17.775,17.975,84600.0],["2022-12-16",17.61,18.17,17.405,17.975,66000.0],["2022-12-19",18.15,18.15,17.2,17.495,34400.0],["2022-12-20",17.51,17.655,17.185,17.595,20800.0],["2022-12-21",17.58,17.93,17.575,17.865,26400.0],["2022-12-22",17.82,17.82,17.01,17.47,22400.0],["2022-12-23",17.355,17.95,17.355,17.935,21400.0],["2022-12-27",17.725,17.995,17.495,17.69,21200.0],["2022-12-28",17.59,18.115,17.46,17.615,24600.0],["2022-12-29",17.645,18.31,17.645,18.31,17000.0],["2022-12-30",18.095,18.5,18.0,18.43,43000.0],["2023-01-03",18.49,18.7,17.655,18.305,50000.0],["2023-01-04",18.015,18.635,18.015,18.63,18600.0],["2023-01-05",18.165,18.775,18.165,18.45,25000.0],["2023-01-06",18.76,19.17,18.76,18.89,16400.0],["2023-01-09",18.84,19.47,18.58,18.58,50000.0],["2023-01-10",18.845,18.845,18.52,18.67,13800.0],["2023-01-11",18.695,19.07,18.695,18.775,8400.0],["2023-01-12",19.045,19.515,18.85,19.5,30400.0],["2023-01-13",19.185,19.775,19.185,19.675,21000.0],["2023-01-17",19.69,19.755,19.36,19.36,16800.0],["2023-01-18",19.365,19.38,18.905,19.005,20200.0],["2023-01-19",19.005,19.215,18.465,19.005,19600.0],["2023-01-20",19.15,19.915,19.15,19.73,18800.0],["2023-01-23",19.27,20.0,19.27,19.92,11800.0],["2023-01-24",19.84,20.64,19.84,20.3,18400.0],["2023-01-25",20.07,20.75,19.63,20.06,59400.0],["2023-01-26",19.995,20.73,19.995,20.59,47000.0],["2023-01-27",20.625,21.725,20.335,20.335,31000.0],["2023-01-30",20.43,20.89,19.5,19.55,31800.0],["2023-01-31",19.605,21.35,19.605,20.65,46200.0],["2023-02-01",20.69,21.9,20.425,21.44,40000.0],["2023-02-02",21.795,22.44,21.795,22.44,57600.0],["2023-02-03",22.21,22.795,21.75,22.525,45200.0],["2023-02-06",22.265,23.19,21.8,22.2,71000.0],["2023-02-07",22.375,23.09,21.955,22.995,45000.0],["2023-02-08",22.65,23.58,22.335,22.785,53000.0],["2023-02-09",22.81,23.375,22.08,22.09,46800.0],["2023-02-10",21.965,23.25,21.965,23.055,68000.0],["2023-02-13",22.795,23.45,22.795,22.93,58000.0],["2023-02-14",22.705,23.38,22.675,22.765,79800.0],["2023-02-15",22.745,23.69,21.885,21.89,39000.0],["2023-02-16",21.835,23.05,21.835,22.66,40200.0],["2023-02-17",22.745,23.525,22.325,23.395,53600.0],["2023-02-21",23.315,23.315,22.515,22.715,41800.0],["2023-02-22",22.755,23.19,22.51,22.81,36400.0],["2023-02-23",23.035,23.295,22.405,22.795,49200.0],["2023-02-24",22.275,22.56,22.03,22.325,35200.0],["2023-02-27",22.5,22.605,21.865,22.005,35000.0],["2023-02-28",22.115,22.5,21.99,22.205,222800.0],["2023-03-01",22.135,22.365,21.985,22.32,26200.0],["2023-03-02",22.26,22.26,21.715,22.095,32800.0],["2023-03-03",22.45,23.13,22.45,22.895,20000.0],["2023-03-06",23.145,24.275,22.69,23.675,76600.0],["2023-03-07",23.455,23.455,22.81,23.0,20200.0],["2023-03-08",23.24,24.1,22.715,23.835,47800.0],["2023-03-09",23.435,23.855,21.145,21.145,110200.0],["2023-03-10",20.42,21.23,20.175,20.78,69600.0],["2023-03-13",20.965,21.52,20.6,21.435,27600.0],["2023-03-14",21.915,22.57,21.41,21.41,92200.0],["2023-03-15",20.97,20.97,19.83,20.035,48400.0],["2023-03-16",20.05,20.685,19.26,20.16,31800.0],["2023-03-17",20.16,20.16,18.195,18.59,114400.0],["2023-03-20",19.25,19.86,19.05,19.435,61400.0],["2023-03-21",20.37,20.895,19.97,19.97,23800.0],["2023-03-22",20.0,20.5,19.88,20.145,44400.0],["2023-03-23",20.25,20.42,19.525,19.795,29800.0],["2023-03-24",19.345,19.955,18.825,19.805,138400.0],["2023-03-27",19.805,20.49,19.485,20.235,49800.0],["2023-03-28",20.355,20.875,20.355,20.725,27200.0],["2023-03-29",20.825,21.005,20.295,20.42,36600.0],["2023-03-30",20.44,21.845,20.425,20.615,27400.0],["2023-03-31",20.53,22.835,20.215,22.73,73600.0],["2023-04-03",22.67,23.2,21.935,22.095,27200.0],["2023-04-04",22.37,22.37,21.06,21.44,54600.0],["2023-04-05",21.555,21.945,20.65,20.805,29400.0],["2023-04-06",21.145,21.145,20.325,20.465,16200.0],["2023-04-10",20.175,21.015,20.175,21.015,40800.0],["2023-04-11",21.295,21.455,20.975,21.135,43000.0],["2023-04-12",21.84,21.84,21.08,21.1,15400.0],["2023-04-13",21.495,21.495,20.925,21.21,14000.0],["2023-04-14",20.74,20.875,20.675,20.775,15600.0],["2023-04-17",20.775,21.635,20.77,21.38,112600.0],["2023-04-18",21.01,21.475,21.01,21.475,10200.0],["2023-04-19",21.145,21.435,21.005,21.23,14000.0],["2023-04-20",21.0,21.905,21.0,21.725,18600.0],["2023-04-21",21.66,22.305,21.66,22.29,73800.0],["2023-04-24",22.07,22.965,22.07,22.725,41200.0],["2023-04-25",22.315,22.825,22.265,22.275,24200.0],["2023-04-26",22.265,22.425,21.765,22.12,108000.0],["2023-04-27",22.4,24.18,22.4,24.02,444600.0],["2023-04-28",23.75,24.315,22.85,23.34,39400.0],["2023-05-01",23.34,23.875,22.935,22.95,22400.0],["2023-05-02",22.975,22.975,22.535,22.545,33000.0],["2023-05-03",22.86,23.01,22.5,22.5,40000.0],["2023-05-04",22.13,24.14,22.13,23.34,55000.0],["2023-05-05",23.6,24.12,23.475,23.805,39600.0],["2023-05-08",24.26,24.26,23.5,23.91,23200.0],["2023-05-09",23.54,24.06,22.84,22.84,52800.0],["2023-05-10",22.715,23.16,22.515,23.155,31600.0],["2023-05-11",23.135,23.85,23.135,23.5,25200.0],["2023-05-12",23.47,23.69,23.365,23.495,21000.0],["2023-05-15",23.59,23.92,23.005,23.425,24800.0],["2023-05-16",23.81,23.81,22.945,23.225,22200.0],["2023-05-17",23.215,23.59,23.1,23.17,48600.0],["2023-05-18",23.05,23.435,23.05,23.395,13000.0],["2023-05-19",23.7,23.7,22.505,22.795,41400.0],["2023-05-22",23.09,23.87,23.09,23.785,33200.0],["2023-05-23",23.595,23.65,23.175,23.175,27800.0],["2023-05-24",23.0,23.39,22.91,23.09,41600.0],["2023-05-25",23.09,23.09,22.55,22.63,16800.0],["2023-05-26",22.755,23.145,22.53,22.72,42400.0],["2023-05-30",22.56,23.115,22.185,22.65,34000.0],["2023-05-31",22.635,22.77,22.155,22.525,56000.0],["2023-06-01",22.365,23.435,22.365,23.005,48600.0],["2023-06-02",23.125,24.595,23.125,24.56,49000.0],["2023-06-05",24.495,24.645,24.15,24.36,28400.0],["2023-06-06",24.63,25.77,24.63,25.505,35600.0],["2023-06-07",26.965,26.965,25.78,26.13,35800.0],["2023-06-08",26.13,26.82,25.88,26.725,21800.0],["2023-06-09",26.695,26.695,26.405,26.5,28400.0],["2023-06-12",26.79,26.79,26.235,26.445,27600.0],["2023-06-13",26.4,27.13,26.4,27.065,18200.0],["2023-06-14",26.9,26.9,25.76,25.84,26800.0],["2023-06-15",25.485,26.24,25.485,26.24,32000.0],["2023-06-16",26.25,26.25,24.995,24.995,72400.0],["2023-06-20",25.24,25.655,24.99,25.56,92600.0],["2023-06-21",25.71,26.58,25.275,26.47,44200.0],["2023-06-22",26.35,26.49,25.1,25.125,31800.0],["2023-06-23",24.615,25.495,24.505,24.94,146600.0],["2023-06-26",24.945,25.455,24.725,24.725,33800.0],["2023-06-27",24.845,25.535,24.845,25.36,15600.0],["2023-06-28",25.455,25.605,25.255,25.45,58000.0],["2023-06-29",25.39,26.29,25.385,26.06,37600.0],["2023-06-30",26.07,26.475,25.815,26.03,25800.0],["2023-07-03",26.095,26.425,26.015,26.425,4800.0],["2023-07-05",26.12,26.12,25.475,25.705,45200.0],["2023-07-06",25.25,25.295,24.735,25.295,46600.0],["2023-07-07",25.4,25.725,25.1,25.285,22000.0],["2023-07-10",25.1,25.68,25.1,25.6,32200.0],["2023-07-11",25.6,26.365,25.6,26.095,34400.0],["2023-07-12",26.65,27.09,26.585,26.77,28800.0],["2023-07-13",26.86,27.0,26.07,26.095,51800.0],["2023-07-14",25.6,26.225,25.6,26.095,19000.0],["2023-07-17",25.89,26.755,25.89,26.75,37000.0],["2023-07-18",26.75,26.75,25.985,26.75,40800.0],["2023-07-19",26.685,27.105,26.25,26.32,33200.0],["2023-07-20",26.25,26.785,26.04,26.635,13400.0],["2023-07-21",26.72,28.275,26.72,27.555,55200.0],["2023-07-24",27.56,27.92,27.255,27.345,20200.0],["2023-07-25",27.4,27.55,27.025,27.23,24200.0],["2023-07-26",27.04,27.535,27.0,27.0,18800.0],["2023-07-27",27.34,27.34,26.295,26.53,24400.0],["2023-07-28",26.78,27.565,26.78,27.46,32400.0],["2023-07-31",27.325,28.335,27.325,27.72,24000.0],["2023-08-01",27.745,28.06,27.715,27.97,20200.0],["2023-08-02",27.605,28.09,26.985,27.06,21200.0],["2023-08-03",26.505,27.615,26.505,27.105,26800.0],["2023-08-04",27.475,27.5,26.355,26.355,18200.0],["2023-08-07",26.305,26.44,25.35,25.395,27800.0],["2023-08-08",24.955,25.235,24.355,24.745,29600.0],["2023-08-09",24.73,26.095,24.585,25.855,55200.0],["2023-08-10",26.43,26.445,25.87,26.05,50400.0],["2023-08-11",26.055,26.255,25.785,26.09,34800.0],["2023-08-14",26.0,26.0,25.03,25.56,33200.0],["2023-08-15",25.5,25.5,24.73,24.97,20000.0],["2023-08-16",25.4,25.6,24.775,24.775,25800.0],["2023-08-17",24.935,25.06,24.115,24.55,34200.0],["2023-08-18",24.245,25.21,24.245,25.15,21800.0],["2023-08-21",24.975,25.575,24.75,25.225,60400.0],["2023-08-22",25.57,25.57,24.9,24.985,16600.0],["2023-08-23",25.265,25.335,25.01,25.1,25800.0],["2023-08-24",25.115,25.21,24.44,25.065,44000.0],["2023-08-25",25.07,25.24,24.965,25.13,21000.0],["2023-08-28",25.35,25.355,25.26,25.275,13400.0],["2023-08-29",25.11,26.135,25.11,25.82,17200.0],["2023-08-30",25.765,26.4,25.76,26.335,36400.0],["2023-08-31",26.005,26.33,25.765,25.765,38200.0],["2023-09-01",26.02,26.54,24.83,24.84,18600.0],["2023-09-05",24.84,24.92,23.73,24.53,47500.0],["2023-09-06",24.26,25.98,24.26,25.45,47800.0],["2023-09-07",25.29,26.19,25.09,25.95,34500.0],["2023-09-08",26.28,26.48,25.47,25.55,31900.0],["2023-09-11",25.69,26.19,25.48,25.93,21700.0],["2023-09-12",25.88,26.63,25.88,26.04,28500.0],["2023-09-13",26.05,26.05,25.39,25.43,28300.0],["2023-09-14",26.04,26.04,25.62,25.74,34900.0],["2023-09-15",25.73,25.87,25.27,25.3,164800.0],["2023-09-18",25.38,25.53,24.57,24.62,27200.0],["2023-09-19",24.58,24.58,24.13,24.2,23600.0],["2023-09-20",24.65,24.65,23.9,23.97,18200.0],["2023-09-21",23.97,24.09,23.79,24.04,29200.0],["2023-09-22",24.1,24.48,23.97,24.12,17600.0],["2023-09-25",24.15,24.85,24.15,24.66,27400.0],["2023-09-26",24.46,25.62,24.46,24.95,48600.0],["2023-09-27",24.97,25.55,24.9,24.96,36200.0],["2023-09-28",25.5,26.0,25.29,25.36,35500.0],["2023-09-29",25.48,26.33,25.3,26.0,40600.0],["2023-10-02",25.7,26.14,25.34,26.0,70400.0],["2023-10-03",25.99,26.4,25.61,26.28,60800.0],["2023-10-04",26.25,28.66,26.25,27.63,66400.0],["2023-10-05",27.71,29.59,27.71,29.1,102700.0],["2023-10-06",29.21,31.8,28.83,31.27,121300.0],["2023-10-09",31.0,32.08,29.99,31.46,121600.0],["2023-10-10",31.51,32.84,30.55,31.86,45000.0],["2023-10-11",31.86,32.87,31.27,31.98,85500.0],["2023-10-12",32.12,32.4,31.16,31.57,34100.0],["2023-10-13",31.61,32.16,30.99,31.67,115000.0],["2023-10-16",31.53,32.14,30.19,30.56,60000.0],["2023-10-17",30.71,31.35,30.18,31.19,80700.0],["2023-10-18",31.01,31.01,29.04,29.36,91800.0],["2023-10-19",29.39,29.42,28.44,29.31,81500.0],["2023-10-20",29.36,29.79,28.26,29.01,30200.0],["2023-10-23",28.83,29.22,28.57,29.14,34800.0],["2023-10-24",30.19,30.19,28.68,29.57,66100.0],["2023-10-25",29.54,30.26,29.15,30.11,68700.0],["2023-10-26",30.5,31.28,29.01,30.0,101700.0],["2023-10-27",30.28,30.95,29.6,30.21,74100.0],["2023-10-30",30.13,30.69,29.85,30.3,66000.0],["2023-10-31",29.99,30.5,29.57,30.15,35500.0],["2023-11-01",30.14,30.25,29.8,30.07,62700.0],["2023-11-02",29.15,29.57,26.32,26.78,112900.0],["2023-11-03",26.91,26.91,24.07,24.2,140800.0],["2023-11-06",23.97,24.77,23.79,23.95,76200.0],["2023-11-07",24.02,24.65,23.84,23.94,38700.0],["2023-11-08",23.95,23.95,22.91,23.29,66800.0],["2023-11-09",23.41,24.25,23.01,24.1,40100.0],["2023-11-10",24.08,25.25,23.81,24.15,40900.0],["2023-11-13",24.16,24.91,23.62,24.1,49400.0],["2023-11-14",24.95,25.69,24.19,25.48,45700.0],["2023-11-15",25.17,25.67,24.64,24.95,81100.0],["2023-11-16",24.43,25.38,24.43,24.88,87600.0],["2023-11-17",24.65,25.79,24.55,25.47,77600.0],["2023-11-20",25.77,26.54,25.58,26.46,79300.0],["2023-11-21",26.5,27.68,26.25,26.51,62600.0],["2023-11-22",26.75,27.1,26.02,26.29,83300.0],["2023-11-24",26.42,27.12,25.93,26.84,61600.0],["2023-11-27",26.77,27.27,26.03,26.16,52500.0],["2023-11-28",26.31,26.47,25.67,25.72,52800.0],["2023-11-29",25.64,25.71,25.03,25.25,37300.0],["2023-11-30",25.13,25.97,25.06,25.46,93500.0],["2023-12-01",25.1,26.32,25.1,26.21,35100.0],["2023-12-04",25.9,26.38,25.9,26.34,54300.0],["2023-12-05",26.42,26.5,25.58,25.67,34400.0],["2023-12-06",25.94,26.47,25.61,25.61,23400.0],["2023-12-07",25.8,26.36,25.8,26.11,52800.0],["2023-12-08",26.15,27.03,26.12,26.98,33800.0],["2023-12-11",26.84,27.56,26.72,27.5,34600.0],["2023-12-12",27.49,27.87,26.67,26.69,57800.0],["2023-12-13",27.41,28.33,26.63,28.08,51700.0],["2023-12-14",28.57,29.21,28.48,29.0,56900.0],["2023-12-15",29.25,30.2,28.63,29.59,173300.0],["2023-12-18",29.83,30.58,28.79,30.18,99700.0],["2023-12-19",30.26,31.48,30.04,31.34,50100.0],["2023-12-20",31.56,32.08,31.1,31.28,66800.0],["2023-12-21",31.87,31.87,30.77,31.52,40000.0],["2023-12-22",31.68,32.25,31.56,31.95,35000.0],["2023-12-26",29.95,32.71,29.95,32.52,29100.0],["2023-12-27",32.89,33.18,32.67,32.9,22800.0],["2023-12-28",32.84,33.12,32.3,32.35,28600.0],["2023-12-29",32.62,32.76,31.48,31.56,42600.0],["2024-01-02",31.43,31.43,30.51,31.23,50100.0],["2024-01-03",31.18,31.18,30.05,30.32,32300.0],["2024-01-04",30.48,30.97,30.2,30.22,40900.0],["2024-01-05",29.93,30.3,29.61,30.02,63700.0],["2024-01-08",30.03,30.82,29.76,30.56,35900.0],["2024-01-09",30.11,30.36,29.78,30.11,32500.0],["2024-01-10",29.92,30.33,29.78,30.32,26700.0],["2024-01-11",30.15,30.97,29.87,30.91,63300.0],["2024-01-12",31.4,31.4,30.7,31.09,26500.0],["2024-01-16",30.86,31.39,30.41,30.49,67000.0],["2024-01-17",29.97,30.52,29.97,30.09,36500.0],["2024-01-18",30.24,30.82,30.21,30.8,44000.0],["2024-01-19",31.1,31.42,30.58,31.24,31700.0],["2024-01-22",31.25,32.48,31.25,32.35,52300.0],["2024-01-23",32.75,32.75,31.58,31.85,30000.0],["2024-01-24",32.24,32.24,30.92,31.04,41400.0],["2024-01-25",31.48,32.14,31.3,32.13,28700.0],["2024-01-26",32.52,32.82,32.24,32.52,43900.0],["2024-01-29",32.45,33.91,32.32,32.7,44200.0],["2024-01-30",32.58,33.07,32.09,33.0,23300.0],["2024-01-31",33.16,33.35,31.26,31.92,53200.0],["2024-02-01",32.2,32.92,32.16,32.92,31600.0],["2024-02-02",32.8,33.82,32.71,33.31,31800.0],["2024-02-05",32.97,33.13,32.35,32.88,42900.0],["2024-02-06",33.01,33.35,32.35,32.61,46700.0],["2024-02-07",32.9,33.62,32.35,33.36,39100.0],["2024-02-08",33.27,34.01,33.27,33.46,31800.0],["2024-02-09",33.44,35.41,32.96,35.17,120500.0],["2024-02-12",35.0,35.61,33.92,34.05,57400.0],["2024-02-13",33.14,33.71,31.7,31.91,58500.0],["2024-02-14",32.32,32.98,32.0,32.74,38100.0],["2024-02-15",33.15,33.15,31.57,32.85,52500.0],["2024-02-16",32.78,33.17,32.5,33.0,34800.0],["2024-02-20",32.61,33.02,32.24,32.64,43200.0],["2024-02-21",32.36,32.36,31.57,31.8,28400.0],["2024-02-22",31.81,32.3,31.2,31.21,36900.0],["2024-02-23",31.22,31.66,30.86,31.22,36900.0],["2024-02-26",31.11,32.44,31.0,32.21,87000.0],["2024-02-27",32.62,34.52,31.97,32.08,51100.0],["2024-02-28",31.74,32.31,31.42,31.47,32700.0],["2024-02-29",31.97,31.97,31.2,31.41,78000.0],["2024-03-01",31.65,31.68,31.0,31.0,64800.0],["2024-03-04",31.05,31.48,30.85,31.41,106800.0],["2024-03-05",31.41,31.95,31.19,31.83,65100.0],["2024-03-06",32.16,32.27,30.69,30.98,72300.0],["2024-03-07",30.63,31.9,28.01,28.65,283000.0],["2024-03-08",29.0,30.75,28.74,30.65,104700.0],["2024-03-11",30.41,30.41,29.42,30.21,63500.0],["2024-03-12",30.2,30.64,29.93,30.45,49700.0],["2024-03-13",30.61,30.97,30.37,30.92,47600.0],["2024-03-14",31.05,32.24,30.75,32.14,95800.0],["2024-03-15",31.79,34.05,31.79,33.69,122500.0],["2024-03-18",34.11,34.5,32.99,33.01,47800.0],["2024-03-19",33.08,34.43,33.06,34.4,38000.0],["2024-03-20",34.41,34.78,33.89,34.71,45900.0],["2024-03-21",34.73,36.36,34.72,35.67,82700.0],["2024-03-22",35.66,35.66,34.42,34.42,39100.0],["2024-03-25",34.25,34.29,33.43,34.07,59200.0],["2024-03-26",34.5,35.23,34.5,34.82,39600.0],["2024-03-27",35.15,35.29,34.77,35.12,25300.0],["2024-03-28",34.72,35.57,34.72,35.48,59700.0],["2024-04-01",35.6,35.6,34.49,34.61,26900.0],["2024-04-02",34.65,35.62,34.16,34.89,133500.0],["2024-04-03",35.02,35.93,34.54,35.42,108300.0],["2024-04-04",35.54,36.61,35.34,35.54,81700.0],["2024-04-05",35.54,36.37,35.45,35.55,204700.0],["2024-04-08",35.74,36.34,35.36,35.94,50600.0],["2024-04-09",35.9,36.08,34.48,34.66,43400.0],["2024-04-10",33.86,35.01,33.82,34.33,57400.0],["2024-04-11",34.13,34.44,33.41,33.96,115700.0],["2024-04-12",34.06,34.06,33.03,33.3,45400.0],["2024-04-15",33.45,33.73,32.72,32.83,24500.0],["2024-04-16",32.48,32.81,32.15,32.22,33400.0],["2024-04-17",32.72,32.86,32.08,32.48,51300.0],["2024-04-18",32.48,32.59,32.15,32.4,56300.0],["2024-04-19",32.2,32.94,32.2,32.9,55100.0],["2024-04-22",32.64,33.33,32.24,33.07,45300.0],["2024-04-23",33.25,34.34,33.25,34.14,50800.0],["2024-04-24",34.0,34.46,33.47,33.71,41200.0],["2024-04-25",33.39,33.39,32.63,33.0,51000.0],["2024-04-26",33.05,33.34,32.75,33.02,32600.0],["2024-04-29",33.26,33.9,33.07,33.15,30200.0],["2024-04-30",33.03,33.27,32.61,32.97,46100.0],["2024-05-01",33.03,33.49,32.19,32.32,59100.0],["2024-05-02",31.95,34.89,31.11,33.82,79400.0],["2024-05-03",34.31,34.49,33.16,34.49,35100.0],["2024-05-06",34.8,35.72,34.47,34.48,62100.0],["2024-05-07",34.67,35.75,34.59,35.64,58000.0],["2024-05-08",35.31,35.96,35.18,35.61,36300.0],["2024-05-09",35.36,35.96,34.94,35.41,43400.0],["2024-05-10",35.6,36.0,35.08,35.53,33100.0],["2024-05-13",35.53,35.53,34.03,34.11,42800.0],["2024-05-14",34.5,35.04,34.05,34.86,49900.0],["2024-05-15",35.14,35.69,34.87,35.64,46300.0],["2024-05-16",35.69,35.94,35.1,35.85,50700.0],["2024-05-17",36.04,36.36,35.66,36.29,55600.0],["2024-05-20",36.24,37.31,36.24,36.68,49200.0],["2024-05-21",36.61,36.73,36.03,36.37,80100.0],["2024-05-22",36.35,36.38,35.74,35.94,80600.0],["2024-05-23",36.23,36.23,35.6,36.08,52100.0],["2024-05-24",36.31,37.1,35.95,36.32,38800.0],["2024-05-28",36.59,36.69,35.12,35.57,72000.0],["2024-05-29",35.3,35.42,34.36,34.42,52000.0],["2024-05-30",34.7,34.73,33.61,33.64,51200.0],["2024-05-31",33.83,33.97,33.07,33.38,121400.0],["2024-06-03",33.71,33.71,32.01,32.06,70000.0],["2024-06-04",31.74,32.35,30.74,31.41,61300.0],["2024-06-05",31.54,31.95,31.47,31.62,35800.0],["2024-06-06",31.74,31.74,30.42,30.51,39800.0],["2024-06-07",30.22,30.77,30.08,30.56,107000.0],["2024-06-10",30.55,31.25,30.49,30.74,70200.0],["2024-06-11",30.91,31.24,30.08,31.01,44000.0],["2024-06-12",31.78,32.31,31.21,31.28,37900.0],["2024-06-13",30.99,31.18,30.55,30.96,29100.0],["2024-06-14",30.93,31.06,29.77,30.65,54200.0],["2024-06-17",30.8,31.41,30.09,30.66,65700.0],["2024-06-18",30.77,30.77,30.2,30.3,34000.0],["2024-06-20",30.17,30.56,29.58,29.64,43700.0],["2024-06-21",29.62,30.0,29.3,29.97,90400.0],["2024-06-24",30.0,30.57,29.25,29.88,56400.0],["2024-06-25",29.95,30.32,29.35,30.15,53200.0],["2024-06-26",29.96,30.03,29.38,29.43,38500.0],["2024-06-27",29.5,30.19,29.5,30.1,58200.0],["2024-06-28",30.29,30.29,29.87,30.0,195200.0],["2024-07-01",30.1,30.32,28.86,29.04,67100.0],["2024-07-02",29.06,29.59,28.79,29.4,46700.0],["2024-07-03",29.4,29.81,28.93,29.37,36500.0],["2024-07-05",29.29,29.29,28.26,28.38,59600.0],["2024-07-08",28.63,29.0,28.3,28.88,82300.0],["2024-07-09",28.92,29.42,28.5,28.8,55300.0],["2024-07-10",28.93,29.2,28.53,29.01,34300.0],["2024-07-11",29.52,31.35,29.32,30.64,53300.0],["2024-07-12",31.04,31.6,30.63,30.78,37000.0],["2024-07-15",31.17,32.02,31.01,31.13,45800.0],["2024-07-16",31.65,33.51,31.63,33.44,73600.0],["2024-07-17",33.3,33.76,32.35,32.95,45600.0],["2024-07-18",32.76,33.41,32.0,32.08,33900.0],["2024-07-19",32.22,32.22,31.47,31.88,28200.0],["2024-07-22",32.13,32.71,31.72,32.63,30700.0],["2024-07-23",32.58,33.79,32.02,33.46,37200.0],["2024-07-24",33.43,33.88,32.83,32.91,45200.0],["2024-07-25",33.12,34.03,32.63,33.36,35400.0],["2024-07-26",33.79,34.54,33.58,34.45,51300.0],["2024-07-29",34.44,34.68,33.14,33.37,27700.0],["2024-07-30",33.69,33.93,32.44,33.06,33800.0],["2024-07-31",33.24,34.92,32.82,33.75,53600.0],["2024-08-01",34.0,35.9,32.18,34.01,56200.0],["2024-08-02",32.0,33.48,32.0,32.87,48500.0],["2024-08-05",31.73,32.91,31.1,32.78,100400.0],["2024-08-06",32.6,33.72,32.6,33.28,44300.0],["2024-08-07",34.12,34.12,32.0,32.39,32600.0],["2024-08-08",32.64,32.86,32.39,32.74,22700.0],["2024-08-09",32.47,32.87,32.23,32.39,19000.0],["2024-08-12",32.26,33.16,31.8,32.07,41900.0],["2024-08-13",32.26,32.86,32.17,32.81,20600.0],["2024-08-14",33.23,33.23,32.4,32.79,21900.0],["2024-08-15",33.52,34.56,33.27,34.28,35500.0],["2024-08-16",34.33,34.83,34.33,34.54,41300.0],["2024-08-19",35.15,36.89,33.01,35.66,50500.0],["2024-08-20",35.58,36.01,34.96,35.51,33600.0],["2024-08-21",35.59,36.3,35.11,36.29,39200.0],["2024-08-22",36.04,36.28,35.8,36.22,20300.0],["2024-08-23",35.61,37.45,35.59,37.43,58700.0],["2024-08-26",37.5,38.3,36.91,36.93,36300.0],["2024-08-27",36.93,37.43,36.68,37.03,28800.0],["2024-08-28",37.09,37.58,36.58,37.0,30700.0],["2024-08-29",37.2,37.59,36.75,36.75,35400.0],["2024-08-30",37.28,37.3,36.75,37.22,23200.0],["2024-09-03",36.76,37.34,35.4,35.5,29500.0],["2024-09-04",35.62,35.62,34.8,35.08,30700.0],["2024-09-05",35.36,35.44,34.4,34.79,24500.0],["2024-09-06",34.55,35.05,33.85,34.39,29500.0],["2024-09-09",34.39,35.02,33.84,34.05,40600.0],["2024-09-10",33.81,34.05,33.36,33.85,31700.0],["2024-09-11",33.66,33.83,32.84,33.64,31400.0],["2024-09-12",34.01,35.49,33.62,35.01,36800.0],["2024-09-13",35.64,36.65,35.42,36.37,36400.0],["2024-09-16",36.75,37.04,36.15,36.77,29300.0],["2024-09-17",37.28,37.46,36.7,37.16,34900.0],["2024-09-18",36.99,37.93,36.74,37.21,40000.0],["2024-09-19",38.1,38.87,38.1,38.5,38800.0],["2024-09-20",38.49,38.49,37.07,37.56,175400.0],["2024-09-23",37.69,38.05,37.42,37.91,15100.0],["2024-09-24",38.32,38.6,38.0,38.16,39500.0],["2024-09-25",38.45,38.45,37.66,37.72,62400.0],["2024-09-26",37.95,39.43,37.9,38.22,77800.0],["2024-09-27",38.67,39.14,37.99,38.09,46100.0],["2024-09-30",37.73,38.83,37.45,38.51,168300.0],["2024-10-01",38.17,38.51,37.75,38.09,58900.0],["2024-10-02",38.58,38.58,37.77,37.97,23800.0],["2024-10-03",38.01,38.49,37.47,37.89,47800.0],["2024-10-04",38.0,39.25,38.0,38.77,63900.0],["2024-10-07",38.49,38.88,37.94,38.26,91900.0],["2024-10-08",38.33,38.33,37.51,37.92,40300.0],["2024-10-09",37.86,38.27,37.64,37.64,47700.0],["2024-10-10",37.33,38.37,37.23,38.37,45000.0],["2024-10-11",38.73,39.73,38.73,39.73,76500.0],["2024-10-14",39.98,40.35,39.8,40.12,42700.0],["2024-10-15",40.37,40.8,40.0,40.17,53200.0],["2024-10-16",40.59,41.47,40.03,40.74,69400.0],["2024-10-17",40.91,40.91,39.95,40.1,36500.0],["2024-10-18",40.31,40.31,39.45,40.17,37000.0],["2024-10-21",39.99,40.36,39.54,39.93,37600.0],["2024-10-22",39.38,39.74,39.18,39.21,18500.0],["2024-10-23",38.94,39.62,38.78,39.0,39700.0],["2024-10-24",39.32,39.32,38.78,39.07,28200.0],["2024-10-25",39.44,39.65,38.91,39.33,29600.0],["2024-10-28",39.53,40.16,39.5,39.96,52500.0],["2024-10-29",39.69,40.16,39.57,39.57,21700.0],["2024-10-30",39.5,40.5,39.3,40.24,48900.0],["2024-10-31",40.0,40.15,37.49,38.5,61300.0],["2024-11-01",39.03,39.37,35.66,35.79,87000.0],["2024-11-04",35.62,36.53,35.29,35.4,44000.0],["2024-11-05",35.07,35.36,34.67,35.13,45800.0],["2024-11-06",37.52,40.8,37.52,40.69,94900.0],["2024-11-07",40.6,41.0,39.73,40.22,63100.0],["2024-11-08",40.43,40.95,39.98,40.6,36500.0],["2024-11-11",40.65,41.36,40.13,40.85,37700.0],["2024-11-12",40.45,40.91,39.5,39.67,37600.0],["2024-11-13",40.17,40.23,39.14,39.31,32900.0],["2024-11-14",39.57,39.57,38.06,38.33,37900.0],["2024-11-15",38.51,38.58,37.36,37.61,23800.0],["2024-11-18",37.99,38.24,37.66,37.96,41100.0],["2024-11-19",38.03,38.31,37.65,37.82,41700.0],["2024-11-20",37.7,38.31,36.78,37.31,24100.0],["2024-11-21",37.7,38.5,37.58,37.77,31600.0],["2024-11-22",38.16,38.5,37.97,38.08,33900.0],["2024-11-25",38.2,39.46,38.2,39.1,67400.0],["2024-11-26",38.79,39.18,38.58,39.1,36200.0],["2024-11-27",39.7,39.88,38.93,39.2,28300.0],["2024-11-29",39.43,39.88,39.01,39.12,22500.0],["2024-12-02",39.45,39.76,38.83,39.51,46000.0],["2024-12-03",39.8,39.83,38.9,39.46,34800.0],["2024-12-04",39.79,39.8,39.16,39.75,41500.0],["2024-12-05",39.67,39.98,39.03,39.24,36500.0],["2024-12-06",39.59,39.59,38.31,39.51,36600.0],["2024-12-09",39.96,40.08,39.24,39.41,26100.0],["2024-12-10",39.63,39.97,38.74,39.22,39500.0],["2024-12-11",39.78,39.96,39.12,39.17,35200.0],["2024-12-12",39.18,39.45,38.82,39.04,33300.0],["2024-12-13",38.83,39.1,37.99,38.5,54300.0],["2024-12-16",38.65,39.44,37.47,39.16,37900.0],["2024-12-17",38.87,38.92,37.46,37.9,52300.0],["2024-12-18",37.8,38.58,36.22,36.22,92500.0],["2024-12-19",36.78,37.04,35.65,36.06,81100.0],["2024-12-20",35.57,37.08,35.57,35.85,79100.0],["2024-12-23",35.64,35.87,35.41,35.77,27200.0],["2024-12-24",35.57,35.68,34.92,35.13,36700.0],["2024-12-26",34.94,36.78,34.72,35.26,38400.0],["2024-12-27",35.0,36.13,34.14,34.71,58900.0],["2024-12-30",34.53,35.77,33.93,34.27,48000.0],["2024-12-31",34.39,35.0,33.8,34.4,161600.0],["2025-01-02",34.86,35.39,33.63,33.71,51200.0],["2025-01-03",33.65,34.65,33.44,34.61,72700.0],["2025-01-06",34.69,34.99,34.05,34.12,74400.0],["2025-01-07",34.23,34.77,33.8,34.63,84400.0],["2025-01-08",34.46,36.1,33.81,35.03,122500.0],["2025-01-10",34.38,34.55,33.24,33.25,50000.0],["2025-01-13",32.81,33.78,32.81,33.68,31200.0],["2025-01-14",33.9,34.38,33.57,33.84,37800.0],["2025-01-15",34.82,34.85,34.0,34.17,26700.0],["2025-01-16",34.0,34.71,33.8,34.19,29700.0],["2025-01-17",34.46,34.84,34.01,34.3,29300.0],["2025-01-21",34.36,35.29,34.36,34.8,27700.0],["2025-01-22",34.72,35.23,34.34,34.46,32200.0],["2025-01-23",34.17,34.65,34.16,34.37,33200.0],["2025-01-24",34.11,34.29,33.87,33.89,27200.0],["2025-01-27",33.66,34.2,33.15,33.36,40900.0],["2025-01-28",33.4,33.95,32.36,32.46,66300.0],["2025-01-29",32.36,33.22,31.86,32.94,39500.0],["2025-01-30",33.08,33.96,32.89,32.98,20100.0],["2025-01-31",32.79,33.0,32.18,32.25,29700.0],["2025-02-03",31.45,31.95,31.01,31.23,31600.0],["2025-02-04",31.08,31.75,31.08,31.58,28300.0],["2025-02-05",31.55,31.81,31.2,31.68,19800.0],["2025-02-06",31.96,32.0,31.22,31.41,44900.0],["2025-02-07",30.99,31.17,30.79,31.17,29900.0],["2025-02-10",31.31,31.34,30.65,31.23,21000.0],["2025-02-11",31.0,31.07,30.71,30.87,27000.0],["2025-02-12",30.4,30.98,30.26,30.39,25700.0],["2025-02-13",30.52,30.84,30.07,30.41,32300.0],["2025-02-14",30.39,30.72,30.1,30.44,41200.0],["2025-02-18",30.38,31.17,29.86,30.22,51900.0],["2025-02-19",29.93,30.16,29.67,29.86,36200.0],["2025-02-20",29.59,29.91,29.43,29.87,23600.0],["2025-02-21",30.2,30.39,28.7,28.83,45500.0],["2025-02-24",29.19,29.19,28.2,28.23,37600.0],["2025-02-25",28.4,29.67,28.4,29.49,61200.0],["2025-02-26",29.5,31.51,29.5,30.47,64600.0],["2025-02-27",30.26,31.22,29.13,29.31,45400.0],["2025-02-28",29.44,31.0,28.98,29.48,41500.0],["2025-03-03",29.45,30.4,28.01,28.45,56500.0],["2025-03-04",28.15,28.38,27.8,28.09,61300.0],["2025-03-05",27.97,29.39,27.58,27.75,111100.0],["2025-03-06",29.87,30.73,28.17,30.5,101800.0],["2025-03-07",30.59,31.31,29.82,30.49,48200.0],["2025-03-10",30.1,31.72,29.2,29.29,54500.0],["2025-03-11",29.31,30.6,29.17,30.54,128100.0],["2025-03-12",30.72,31.68,29.66,29.66,78700.0],["2025-03-13",29.54,30.74,28.27,28.53,56400.0],["2025-03-14",28.69,29.69,28.5,29.55,37400.0],["2025-03-17",29.34,29.99,29.34,29.71,41800.0],["2025-03-18",29.7,29.96,29.2,29.65,58500.0],["2025-03-19",29.5,29.87,29.0,29.87,35200.0],["2025-03-20",29.42,29.54,29.1,29.18,25000.0],["2025-03-21",28.96,29.14,28.62,28.65,80800.0],["2025-03-24",29.14,29.31,28.86,29.18,21400.0],["2025-03-25",29.57,29.9,28.15,28.81,44400.0],["2025-03-26",28.71,28.71,28.19,28.5,23800.0],["2025-03-27",28.9,28.9,27.9,28.2,28000.0],["2025-03-28",27.91,28.12,27.64,27.91,37400.0],["2025-03-31",27.34,28.12,27.3,28.0,84500.0],["2025-04-01",27.9,28.45,27.9,28.15,49800.0],["2025-04-02",28.05,29.05,27.77,28.6,52800.0],["2025-04-03",27.51,28.06,26.01,27.15,75900.0],["2025-04-04",26.08,26.28,25.09,25.68,109800.0],["2025-04-07",24.69,26.39,24.31,25.22,160900.0],["2025-04-08",26.15,26.63,24.65,25.06,79600.0],["2025-04-09",24.68,27.26,24.58,27.04,109600.0],["2025-04-10",26.22,26.54,25.25,26.31,141300.0],["2025-04-11",26.15,27.3,25.34,27.06,72100.0],["2025-04-14",26.46,27.39,26.46,27.13,73000.0],["2025-04-15",26.96,27.5,26.73,27.03,55900.0],["2025-04-16",26.36,27.04,25.56,26.02,62700.0],["2025-04-17",25.92,27.0,25.32,26.15,55800.0],["2025-04-21",25.69,26.52,24.83,25.08,47300.0],["2025-04-22",24.89,25.92,24.89,25.85,75600.0],["2025-04-23",26.72,27.31,26.31,26.35,60600.0],["2025-04-24",26.77,28.34,26.55,26.97,42600.0],["2025-04-25",26.59,26.86,26.33,26.71,27900.0],["2025-04-28",26.25,27.43,26.08,26.42,56800.0],["2025-04-29",26.17,26.43,25.91,26.31,33300.0],["2025-04-30",26.01,26.5,25.29,26.04,52800.0],["2025-05-01",24.66,24.7,21.87,24.22,246000.0],["2025-05-02",24.68,26.0,24.35,25.89,92900.0],["2025-05-05",25.72,26.22,25.16,25.22,43700.0],["2025-05-06",25.44,25.58,24.17,24.17,82100.0],["2025-05-07",24.87,24.99,23.99,24.45,94700.0],["2025-05-08",24.63,25.73,24.63,25.35,66700.0],["2025-05-09",25.02,26.43,24.9,26.36,95300.0],["2025-05-12",27.89,27.89,26.5,27.02,102100.0],["2025-05-13",27.28,27.59,26.84,27.24,61900.0],["2025-05-14",27.39,27.61,26.85,27.25,77900.0],["2025-05-15",27.51,27.66,27.02,27.6,72400.0],["2025-05-16",27.51,27.91,27.39,27.77,83900.0],["2025-05-19",27.55,27.81,27.33,27.69,52000.0],["2025-05-20",27.39,27.7,27.31,27.68,67900.0],["2025-05-21",27.75,27.81,26.71,26.95,91300.0],["2025-05-22",26.95,27.22,26.8,27.0,75100.0],["2025-05-23",26.51,27.0,26.32,26.88,81600.0],["2025-05-27",27.08,28.29,27.0,28.29,70700.0],["2025-05-28",28.25,28.49,27.6,28.01,94300.0],["2025-05-29",27.97,28.1,27.5,27.93,58600.0],["2025-05-30",27.9,27.94,27.25,27.25,63300.0],["2025-06-02",26.97,27.11,26.55,27.06,80600.0],["2025-06-03",27.12,27.71,26.92,27.55,43900.0],["2025-06-04",27.78,27.89,26.66,27.02,73700.0],["2025-06-05",26.9,27.41,26.79,27.21,59700.0],["2025-06-06",27.61,27.75,27.32,27.62,44200.0],["2025-06-09",27.98,28.28,27.38,27.57,57400.0],["2025-06-10",27.63,28.08,27.53,28.05,44800.0],["2025-06-11",28.18,28.4,27.9,28.01,44500.0],["2025-06-12",27.65,28.01,27.64,27.77,54600.0],["2025-06-13",27.17,27.71,26.48,26.75,46100.0],["2025-06-16",27.03,27.52,26.91,26.99,34900.0],["2025-06-17",26.68,27.05,26.4,26.67,51300.0],["2025-06-18",26.53,26.94,26.53,26.74,54900.0],["2025-06-20",27.09,27.29,26.49,26.58,85600.0],["2025-06-23",26.29,27.08,26.29,27.07,55400.0],["2025-06-24",27.48,27.64,26.91,27.56,49400.0],["2025-06-25",27.49,27.74,27.05,27.13,35800.0],["2025-06-26",27.39,27.78,26.95,27.74,48500.0],["2025-06-27",27.9,28.07,27.47,27.66,106400.0],["2025-06-30",27.68,27.69,27.32,27.47,43000.0],["2025-07-01",27.22,28.68,27.22,28.27,71900.0],["2025-07-02",28.34,28.81,27.88,28.62,59800.0],["2025-07-03",28.66,29.33,28.66,29.11,35100.0],["2025-07-07",28.73,29.86,28.28,28.43,62500.0],["2025-07-08",28.64,29.6,28.46,29.0,124100.0],["2025-07-09",29.01,30.03,29.01,29.8,61600.0],["2025-07-10",29.68,30.1,29.16,29.21,47900.0],["2025-07-11",29.01,29.01,28.23,28.58,39300.0],["2025-07-14",28.3,28.44,28.13,28.27,21500.0],["2025-07-15",28.39,28.78,27.99,28.0,41800.0],["2025-07-16",28.19,28.81,27.62,28.24,46700.0],["2025-07-17",28.16,29.01,28.16,28.76,43100.0],["2025-07-18",29.01,29.13,28.3,28.55,45300.0],["2025-07-21",28.74,29.02,28.23,28.28,45000.0],["2025-07-22",28.14,28.79,28.14,28.58,37800.0],["2025-07-23",28.85,29.71,28.85,29.71,57200.0],["2025-07-24",29.13,29.88,29.11,29.63,42500.0],["2025-07-25",29.23,30.01,29.22,29.76,27400.0],["2025-07-28",29.91,30.05,29.4,29.58,38500.0],["2025-07-29",29.83,30.0,28.99,29.12,51700.0],["2025-07-30",29.28,29.38,28.48,28.84,57700.0],["2025-07-31",28.83,31.98,28.83,29.97,103400.0],["2025-08-01",29.29,29.29,28.47,28.92,81500.0],["2025-08-04",29.27,29.52,28.81,29.49,52000.0],["2025-08-05",29.67,31.5,29.49,31.28,90800.0],["2025-08-06",31.44,31.44,30.75,31.11,61200.0],["2025-08-07",31.52,31.52,30.35,30.68,43300.0],["2025-08-08",30.36,31.14,30.36,30.7,54000.0],["2025-08-11",30.52,30.89,30.38,30.77,47300.0],["2025-08-12",31.22,32.45,31.22,32.05,84400.0],["2025-08-13",32.27,33.27,32.08,33.18,79500.0],["2025-08-14",32.6,33.0,32.54,32.74,60000.0],["2025-08-15",32.9,32.9,32.19,32.49,58400.0],["2025-08-18",32.38,32.69,32.3,32.51,38200.0],["2025-08-19",32.89,32.94,32.23,32.25,42200.0],["2025-08-20",32.02,32.13,31.7,31.87,75800.0],["2025-08-21",31.77,31.88,31.5,31.72,27100.0],["2025-08-22",31.81,33.68,31.8,33.26,91700.0],["2025-08-25",33.02,33.67,32.85,33.24,40300.0],["2025-08-26",33.5,33.8,32.9,33.06,63300.0],["2025-08-27",32.86,33.28,32.61,32.76,39700.0],["2025-08-28",32.71,32.86,32.39,32.6,40900.0],["2025-08-29",32.6,32.84,32.1,32.21,33700.0],["2025-09-02",31.46,32.36,31.38,31.76,43300.0],["2025-09-03",31.62,31.75,31.03,31.41,47600.0],["2025-09-04",31.63,31.96,30.64,31.9,40000.0],["2025-09-05",31.96,32.45,31.64,31.98,32400.0],["2025-09-08",32.23,32.23,31.13,32.0,61300.0],["2025-09-09",31.73,31.8,30.81,31.13,100200.0],["2025-09-10",31.26,31.56,30.24,30.92,37300.0],["2025-09-11",30.71,31.62,30.62,31.56,41700.0],["2025-09-12",31.54,31.54,30.86,31.09,36600.0],["2025-09-15",31.1,31.63,31.04,31.45,31800.0],["2025-09-16",31.51,31.67,30.83,30.99,37600.0],["2025-09-17",31.25,32.12,30.58,30.65,43200.0],["2025-09-18",30.73,31.63,30.22,31.5,74100.0],["2025-09-19",31.59,31.59,30.55,30.9,261800.0],["2025-09-22",31.01,31.34,30.81,31.22,39600.0],["2025-09-23",31.33,31.74,30.6,30.92,57500.0],["2025-09-24",30.68,30.82,29.72,29.76,41100.0],["2025-09-25",29.58,29.58,28.84,29.03,77100.0],["2025-09-26",28.97,29.93,28.9,28.97,68100.0],["2025-09-29",29.23,29.57,28.55,29.12,96000.0],["2025-09-30",28.92,30.11,28.82,30.08,87000.0],["2025-10-01",29.76,30.49,29.41,29.64,68600.0],["2025-10-02",29.67,29.97,29.18,29.78,49400.0],["2025-10-03",30.03,30.56,29.54,29.65,87400.0],["2025-10-06",29.75,30.36,28.72,28.74,68200.0],["2025-10-07",28.71,29.17,28.11,28.51,104500.0],["2025-10-08",28.72,28.91,28.4,28.68,31200.0],["2025-10-09",28.57,28.61,27.92,28.25,67700.0],["2025-10-10",28.21,28.84,27.67,27.89,55500.0],["2025-10-13",28.05,28.47,27.75,28.05,53300.0],["2025-10-14",27.73,29.22,27.24,29.02,51700.0],["2025-10-15",29.5,29.67,28.86,29.01,46800.0],["2025-10-16",29.01,29.01,28.48,28.55,52300.0],["2025-10-17",28.41,28.72,28.24,28.24,28900.0],["2025-10-20",28.74,29.64,28.33,29.58,86100.0],["2025-10-21",29.65,30.03,29.65,29.9,30700.0],["2025-10-22",29.83,30.03,29.5,29.56,43600.0],["2025-10-23",29.82,30.4,29.54,30.28,32100.0],["2025-10-24",30.01,30.52,30.0,30.31,59000.0],["2025-10-27",30.4,30.57,29.62,29.83,28800.0],["2025-10-28",29.85,30.34,29.58,30.07,41900.0],["2025-10-29",29.96,30.3,29.25,29.76,54000.0],["2025-10-30",30.03,31.49,27.1,27.87,149500.0],["2025-10-31",27.79,28.33,27.15,27.34,78600.0],["2025-11-03",27.18,27.63,26.09,27.01,108500.0],["2025-11-04",27.01,27.65,26.56,26.82,86700.0],["2025-11-05",27.11,27.55,26.8,26.94,95600.0],["2025-11-06",27.02,27.02,26.01,26.19,52400.0],["2025-11-07",26.1,26.25,25.72,26.15,61000.0],["2025-11-10",26.66,26.79,25.9,26.5,79200.0],["2025-11-11",26.36,26.78,26.01,26.37,89100.0],["2025-11-12",26.37,27.25,26.3,27.1,74600.0],["2025-11-13",26.83,28.52,26.83,27.48,132800.0],["2025-11-14",27.3,27.4,26.15,26.22,114700.0],["2025-11-17",26.87,27.68,26.14,26.44,181300.0],["2025-11-18",26.13,26.48,25.78,26.33,82300.0],["2025-11-19",26.4,26.82,26.18,26.54,74800.0],["2025-11-20",26.89,27.0,25.86,26.11,90400.0],["2025-11-21",26.18,27.34,26.04,27.01,71200.0],["2025-11-24",28.59,28.59,26.11,27.28,47200.0],["2025-11-25",27.28,28.3,27.0,27.83,43900.0],["2025-11-26",27.6,28.19,27.6,28.07,31600.0],["2025-11-28",25.33,28.36,25.33,27.76,28500.0],["2025-12-01",27.73,28.29,27.3,27.32,53300.0],["2025-12-02",27.29,27.95,27.16,27.43,79700.0],["2025-12-03",27.66,28.04,27.37,27.74,55300.0],["2025-12-04",27.5,27.98,27.12,27.42,61400.0],["2025-12-05",27.61,28.05,27.31,27.46,60500.0],["2025-12-08",27.32,27.76,26.98,27.4,67000.0],["2025-12-09",27.42,27.86,27.42,27.73,56300.0],["2025-12-10",27.43,28.78,27.43,28.54,97900.0],["2025-12-11",28.68,29.23,28.38,29.12,79300.0],["2025-12-12",29.2,29.29,28.8,29.14,64500.0],["2025-12-15",29.44,29.44,28.65,28.81,70400.0],["2025-12-16",28.69,29.11,28.5,28.71,80800.0],["2025-12-17",28.76,29.07,28.22,28.36,38600.0],["2025-12-18",28.69,29.11,28.69,28.96,43700.0],["2025-12-19",28.9,29.24,28.68,28.86,109800.0],["2025-12-22",28.97,29.15,28.2,28.2,44800.0],["2025-12-23",27.97,28.77,27.76,28.74,77600.0],["2025-12-24",28.6,28.95,28.53,28.68,44500.0],["2025-12-26",28.75,28.75,28.31,28.72,26900.0],["2025-12-29",28.52,29.08,28.0,28.18,37200.0],["2025-12-30",28.38,28.49,27.85,28.3,42200.0],["2025-12-31",28.34,28.56,27.29,27.39,87700.0],["2026-01-02",27.44,28.19,27.44,28.04,81200.0],["2026-01-05",28.0,29.63,28.0,29.2,90300.0],["2026-01-06",28.88,29.14,28.36,28.54,76700.0],["2026-01-07",28.66,29.09,28.5,28.87,80100.0],["2026-01-08",28.63,29.74,28.63,29.39,98200.0],["2026-01-09",29.4,29.75,28.95,29.53,42700.0],["2026-01-12",29.5,30.17,29.05,30.02,47900.0],["2026-01-13",30.27,30.41,29.77,30.36,69700.0],["2026-01-14",30.39,30.39,29.43,29.73,62900.0],["2026-01-15",29.55,30.28,29.55,30.0,37500.0],["2026-01-16",30.0,30.2,29.52,30.06,33400.0],["2026-01-20",29.52,29.66,28.83,29.02,81900.0],["2026-01-21",29.28,29.97,29.18,29.7,86600.0],["2026-01-22",29.84,30.26,29.7,29.85,45100.0],["2026-01-23",29.55,30.09,28.65,29.14,74400.0],["2026-01-26",29.34,29.41,28.87,29.08,70200.0],["2026-01-27",29.27,29.31,28.32,28.5,56700.0],["2026-01-28",28.38,28.6,27.91,28.02,63200.0],["2026-01-29",28.02,28.43,27.56,28.42,95700.0],["2026-01-30",28.61,28.61,27.88,28.39,74400.0],["2026-02-02",28.52,29.53,28.0,29.41,81500.0],["2026-02-03",29.28,29.53,28.91,29.4,64800.0],["2026-02-04",29.5,29.86,29.15,29.67,158000.0],["2026-02-05",29.72,30.0,29.18,29.62,112400.0],["2026-02-06",29.96,30.99,28.91,30.86,172600.0],["2026-02-09",30.92,32.0,30.41,30.41,98600.0],["2026-02-10",30.5,30.98,30.15,30.81,132100.0],["2026-02-11",31.0,31.68,31.0,31.12,187700.0],["2026-02-12",31.45,31.68,30.56,30.85,80600.0],["2026-02-13",30.71,31.35,30.71,30.84,72200.0],["2026-02-17",30.57,31.0,30.1,30.67,56300.0],["2026-02-18",30.58,30.94,30.0,30.28,84700.0],["2026-02-19",30.23,30.75,30.0,30.47,57700.0],["2026-02-20",30.5,31.21,30.4,30.71,97000.0],["2026-02-23",30.73,30.73,29.82,29.99,81300.0],["2026-02-24",29.97,30.56,29.75,29.79,51200.0],["2026-02-25",30.04,30.1,29.21,29.78,58200.0],["2026-02-26",29.91,30.25,29.69,29.88,43900.0],["2026-02-27",29.75,30.21,29.04,29.9,86600.0],["2026-03-02",29.83,30.39,29.53,30.04,87600.0],["2026-03-03",29.25,30.06,28.89,29.85,59000.0],["2026-03-04",30.0,30.9,29.62,29.71,99200.0],["2026-03-05",22.04,24.79,21.27,21.9,428600.0],["2026-03-06",21.88,23.05,21.4,22.09,309200.0],["2026-03-09",21.51,21.64,20.3,21.47,292600.0],["2026-03-10",21.41,21.64,20.71,20.91,233700.0],["2026-03-11",20.66,20.86,20.12,20.61,145900.0],["2026-03-12",21.3,22.2,19.71,19.76,273200.0],["2026-03-13",19.77,19.77,19.02,19.31,203400.0],["2026-03-16",25.99,26.14,24.53,26.07,1273400.0],["2026-03-17",26.6,26.99,25.11,25.16,352700.0],["2026-03-18",24.96,25.67,24.96,25.6,183000.0],["2026-03-19",25.21,27.5,25.21,26.93,296200.0],["2026-03-20",26.85,27.04,25.66,26.06,234700.0],["2026-03-23",26.72,27.01,25.9,25.93,131700.0],["2026-03-24",25.67,27.0,25.67,26.14,116700.0],["2026-03-25",26.53,26.68,26.25,26.5,99400.0],["2026-03-26",26.11,26.75,25.93,25.99,82400.0],["2026-03-27",25.66,26.13,25.57,26.02,122300.0],["2026-03-30",26.12,26.18,25.43,25.69,120700.0],["2026-03-31",26.12,26.35,25.92,26.24,86400.0],["2026-04-01",26.43,26.9,26.27,26.82,105300.0],["2026-04-02",26.54,26.79,26.26,26.62,99200.0],["2026-04-06",26.62,26.68,26.2,26.47,109000.0],["2026-04-07",26.22,26.78,26.08,26.58,119000.0],["2026-04-08",27.31,27.72,26.99,27.39,410900.0],["2026-04-09",27.22,28.0,27.22,27.7,145000.0],["2026-04-10",27.75,27.86,27.32,27.34,75700.0],["2026-04-13",27.34,27.62,26.9,27.61,85400.0],["2026-04-14",27.58,27.68,27.15,27.18,97100.0],["2026-04-15",27.02,27.25,26.61,26.75,121100.0],["2026-04-16",26.69,27.01,26.69,26.87,104600.0],["2026-04-17",27.29,27.8,27.18,27.37,160200.0],["2026-04-20",27.37,27.42,26.92,27.39,82600.0],["2026-04-21",27.32,27.64,26.73,26.9,121800.0],["2026-04-22",27.17,27.17,26.82,27.12,110600.0],["2026-04-23",27.12,27.55,26.83,27.35,89600.0],["2026-04-24",27.35,27.61,27.03,27.37,98200.0],["2026-04-27",27.35,27.69,27.12,27.22,84200.0],["2026-04-28",27.28,27.44,26.98,27.21,59500.0],["2026-04-29",27.1,27.5,26.78,26.95,88300.0],["2026-04-30",26.63,27.06,26.6,27.06,72300.0],["2026-05-01",27.23,27.6,26.82,27.54,71200.0],["2026-05-04",27.33,27.33,26.8,27.21,41900.0],["2026-05-05",27.43,28.1,27.43,28.01,45700.0],["2026-05-06",28.28,28.28,27.81,27.87,47400.0],["2026-05-07",27.85,28.17,27.43,27.49,38000.0],["2026-05-08",27.49,27.77,27.22,27.4,107100.0],["2026-05-11",27.47,27.48,27.21,27.28,44900.0],["2026-05-12",27.32,27.46,26.85,26.98,67600.0],["2026-05-13",26.76,27.22,26.76,27.17,70600.0],["2026-05-14",27.17,27.33,26.93,27.17,81100.0],["2026-05-15",26.88,27.05,26.77,26.96,67200.0],["2026-05-18",26.87,27.56,26.87,26.98,40200.0],["2026-05-19",26.64,27.16,26.64,27.01,103800.0],["2026-05-20",27.0,27.31,27.0,27.18,64600.0],["2026-05-21",27.12,27.32,26.75,27.13,71500.0],["2026-05-22",27.15,27.17,26.82,27.0,58000.0],["2026-05-26",27.1,27.29,26.56,27.06,68700.0],["2026-05-27",27.1,27.55,27.1,27.13,90000.0],["2026-05-28",27.22,27.66,27.13,27.42,68600.0],["2026-05-29",27.51,28.08,26.89,27.0,111700.0],["2026-06-01",27.02,27.53,26.78,27.23,82500.0],["2026-06-02",27.28,27.78,27.24,27.76,39600.0],["2026-06-03",27.76,27.91,27.44,27.47,50400.0],["2026-06-04",27.77,27.77,27.25,27.65,52900.0],["2026-06-05",27.7,27.77,27.41,27.41,43900.0],["2026-06-08",27.41,27.65,27.11,27.18,47600.0],["2026-06-09",27.36,27.82,27.27,27.46,37600.0],["2026-06-10",27.36,27.69,27.1,27.22,85400.0],["2026-06-11",27.53,27.8,27.22,27.7,56200.0],["2026-06-12",27.7,28.0,27.33,27.72,44700.0],["2026-06-15",28.05,28.05,27.63,27.76,44500.0],["2026-06-16",27.99,28.0,27.48,27.53,61000.0],["2026-06-17",27.67,27.81,27.1,27.39,49900.0],["2026-06-18",27.4,28.69,27.4,28.61,107000.0],["2026-06-22",28.52,28.75,28.19,28.24,39000.0],["2026-06-23",28.15,28.29,27.58,27.7,40900.0],["2026-06-24",27.66,28.0,27.21,27.5,110400.0],["2026-06-25",27.49,27.92,26.93,27.31,73400.0],["2026-06-26",27.31,27.89,26.78,27.82,169200.0],["2026-06-29",27.82,27.82,26.95,27.0,76500.0],["2026-06-30",26.89,27.46,26.89,27.35,86100.0],["2026-07-01",27.21,27.4,26.75,27.16,62800.0],["2026-07-02",27.37,27.46,26.98,27.2,40000.0],["2026-07-06",27.2,27.2,26.85,27.06,45600.0],["2026-07-07",27.18,27.18,26.75,26.94,33600.0],["2026-07-08",26.73,27.14,26.6,27.0,48000.0],["2026-07-09",27.0,27.12,26.84,26.85,29100.0],["2026-07-10",26.74,27.57,26.74,27.4,31000.0],["2026-07-13",27.45,27.86,27.16,27.73,54600.0],["2026-07-14",27.73,27.84,27.58,27.59,40700.0],["2026-07-15",27.64,27.9,27.27,27.48,42400.0],["2026-07-16",34.71,34.83,34.39,34.43,2358100.0],["2026-07-17",34.42,34.5,34.42,34.5,414963.0],["2026-07-20",34.46,34.58,34.45,34.5,285656.777195],["2026-07-21",34.5,34.61,34.46,34.515,468165.309907],["2026-07-22",34.55,34.57,34.5,34.51,240129.413855],["2026-07-23",34.5,34.52,34.47,34.5,344969.144662],["2026-07-24",34.52,34.52,34.495,34.51,231777.383142],["2026-07-27",34.52,34.52,34.49,34.52,200477.768076],["2026-07-28",34.51,34.63,34.5,34.63,310246.618268],["2026-07-29",34.56,34.685,34.52,34.54,367448.912804],["2026-07-30",34.62,34.62,34.53,34.56,369399.922469],["2026-07-31",34.62,34.68,34.54,34.57,187884.585971],["2026-08-03",34.58,34.72,34.56,34.59,200544.78614],["2026-08-04",34.61,34.865,34.6,34.76,307367.47193],["2026-08-05",34.81,35.055,34.71,34.8,155246.083151],["2026-08-06",34.962,34.99,34.77,34.82,138491.1779],["2026-08-07",34.92,34.93,34.85,34.88,146127.5058],["2026-08-10",34.852,34.9,34.85,34.885,47268.866511],["2026-08-11",34.92,35.04,34.85,34.87,294087.62727],["2026-08-12",34.85,34.915,34.745,34.81,201955.50786],["2026-08-13",34.96,34.96,34.82,34.86,182601.06102],["2026-08-14",34.87,34.98,34.82,34.96,119776.450107],["2026-08-17",34.96,35,34.87,34.87,166445.768616],["2026-08-18",34.88,34.94,34.54,34.67,413007.2364],["2026-08-19",34.67,34.84,34.67,34.74,174420.803226],["2026-08-20",34.75,34.82,34.75,34.8,131688.39842],["2026-08-21",34.82,34.86,34.72,34.8,281863.76573],["2026-08-24",34.8,34.85,34.8,34.81,122628.217378],["2026-08-25",34.8,34.86,34.8,34.81,121468.950802],["2026-08-26",34.84,34.86,34.8,34.81,205542.092151],["2026-08-27",34.8,34.87,34.78,34.83,183406.1626],["2026-08-28",34.83,34.85,34.76,34.79,170886.2079],["2026-08-31",34.78,34.84,34.635,34.79,234927.18004],["2026-09-01",34.77,34.815,34.68,34.7,198216.46363],["2026-09-02",34.68,34.8,34.63,34.66,577111.863073],["2026-09-03",34.73,34.77,34.66,34.73,139700.27084],["2026-09-04",34.73,34.74,34.65,34.66,223696.910401],["2026-09-08",34.68,34.79,34.68,34.75,231166.64138],["2026-09-09",34.74,34.78,34.74,34.75,111828.590349],["2026-09-10",34.75,34.77,34.7,34.75,163206.961727],["2026-09-11",34.82,34.82,34.74,34.75,193532.755207],["2026-09-14",34.78,34.81,34.75,34.79,297289.61539]]}