{"t":"LXU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-01-02",2.3077,2.3077,2.3077,2.3077,260.0],["1980-01-03",2.2115,2.2115,2.2115,2.2115,1950.0],["1980-01-04",2.2115,2.2115,2.0192,2.1154,6890.0],["1980-01-07",2.1154,2.2115,2.1154,2.1154,4420.0],["1980-01-08",2.1154,2.1154,2.1154,2.1154,130.0],["1980-01-09",2.2115,2.2115,2.2115,2.2115,130.0],["1980-01-10",2.2115,2.2115,2.1154,2.1154,2600.0],["1980-01-11",2.2115,2.2115,2.2115,2.2115,780.0],["1980-01-14",2.2115,2.2115,2.2115,2.2115,0.0],["1980-01-15",2.2115,2.2115,2.2115,2.2115,4420.0],["1980-01-16",2.2115,2.3077,2.2115,2.3077,3380.0],["1980-01-17",2.3077,2.4038,2.3077,2.4038,3250.0],["1980-01-18",2.4038,2.4038,2.4038,2.4038,650.0],["1980-01-21",2.4038,2.5,2.4038,2.4038,390.0],["1980-01-22",2.4038,2.4038,2.4038,2.4038,1950.0],["1980-01-23",2.4038,2.4038,2.4038,2.4038,260.0],["1980-01-24",2.4038,2.4038,2.3077,2.4038,3120.0],["1980-01-25",2.4038,2.4038,2.4038,2.4038,0.0],["1980-01-28",2.4038,2.4038,2.3077,2.3077,2080.0],["1980-01-29",2.3077,2.4038,2.3077,2.4038,3770.0],["1980-01-30",2.4038,2.4038,2.3077,2.4038,2600.0],["1980-01-31",2.4038,2.4038,2.3077,2.3077,1950.0],["1980-02-01",2.3077,2.3077,2.3077,2.3077,650.0],["1980-02-04",2.3077,2.4038,2.2115,2.2115,910.0],["1980-02-05",2.2115,2.3077,2.2115,2.3077,780.0],["1980-02-06",2.3077,2.3077,2.2115,2.3077,2860.0],["1980-02-07",2.2115,2.2115,2.2115,2.2115,2730.0],["1980-02-08",2.2115,2.2115,2.2115,2.2115,0.0],["1980-02-11",2.2115,2.2115,2.2115,2.2115,780.0],["1980-02-12",2.2115,2.2115,2.2115,2.2115,4030.0],["1980-02-13",2.2115,2.3077,2.2115,2.2115,2600.0],["1980-02-14",2.2115,2.2115,2.2115,2.2115,0.0],["1980-02-15",2.2115,2.2115,2.2115,2.2115,260.0],["1980-02-19",2.1154,2.1154,2.1154,2.1154,1950.0],["1980-02-20",2.2115,2.2115,2.2115,2.2115,2080.0],["1980-02-21",2.2115,2.2115,2.2115,2.2115,3380.0],["1980-02-22",2.2115,2.2115,2.1154,2.1154,2210.0],["1980-02-25",2.1154,2.1154,2.1154,2.1154,260.0],["1980-02-26",2.1154,2.2115,2.1154,2.1154,2860.0],["1980-02-27",2.1154,2.1154,2.1154,2.1154,0.0],["1980-02-28",2.1154,2.1154,2.1154,2.1154,390.0],["1980-02-29",2.0192,2.0192,2.0192,2.0192,5850.0],["1980-03-03",1.9231,1.9231,1.9231,1.9231,2470.0],["1980-03-04",1.9231,2.0192,1.9231,1.9231,2730.0],["1980-03-05",1.9231,2.0192,1.9231,1.9231,3640.0],["1980-03-06",1.9231,1.9231,1.9231,1.9231,130.0],["1980-03-07",1.9231,2.0192,1.9231,2.0192,2470.0],["1980-03-10",1.9231,1.9231,1.9231,1.9231,1040.0],["1980-03-11",1.9231,1.9231,1.8269,1.8269,780.0],["1980-03-12",1.8269,1.8269,1.8269,1.8269,650.0],["1980-03-13",1.8269,1.8269,1.8269,1.8269,3380.0],["1980-03-14",1.8269,1.8269,1.8269,1.8269,0.0],["1980-03-17",1.7308,1.7308,1.7308,1.7308,2080.0],["1980-03-18",1.7308,1.8269,1.7308,1.8269,3250.0],["1980-03-19",1.8269,1.8269,1.8269,1.8269,2600.0],["1980-03-20",1.8269,1.8269,1.8269,1.8269,3250.0],["1980-03-21",1.8269,1.8269,1.8269,1.8269,130.0],["1980-03-24",1.8269,1.9231,1.8269,1.8269,260.0],["1980-03-25",1.8269,1.8269,1.8269,1.8269,0.0],["1980-03-26",1.8269,1.8269,1.8269,1.8269,390.0],["1980-03-27",1.7308,1.7308,1.7308,1.7308,130.0],["1980-03-28",1.7308,1.8269,1.5385,1.7308,3770.0],["1980-03-31",1.7308,1.7308,1.7308,1.7308,0.0],["1980-04-01",1.7308,1.7308,1.7308,1.7308,130.0],["1980-04-02",1.7308,1.7308,1.7308,1.7308,130.0],["1980-04-03",1.7308,1.7308,1.7308,1.7308,390.0],["1980-04-07",1.7308,1.7308,1.7308,1.7308,1950.0],["1980-04-08",1.6346,1.6346,1.6346,1.6346,2080.0],["1980-04-09",1.6346,1.6346,1.6346,1.6346,130.0],["1980-04-10",1.6346,1.7308,1.6346,1.7308,3250.0],["1980-04-11",1.7308,1.7308,1.7308,1.7308,2210.0],["1980-04-14",1.6346,1.6346,1.6346,1.6346,4030.0],["1980-04-15",1.5385,1.5385,1.5385,1.5385,650.0],["1980-04-16",1.5385,1.6346,1.5385,1.6346,780.0],["1980-04-17",1.6346,1.6346,1.6346,1.6346,3380.0],["1980-04-18",1.6346,1.7308,1.5385,1.7308,2210.0],["1980-04-21",1.6346,1.6346,1.6346,1.6346,260.0],["1980-04-22",1.7308,1.7308,1.7308,1.7308,260.0],["1980-04-23",1.7308,1.7308,1.7308,1.7308,0.0],["1980-04-24",1.7308,1.8269,1.7308,1.8269,2080.0],["1980-04-25",1.7308,1.7308,1.7308,1.7308,260.0],["1980-04-28",1.8269,1.8269,1.8269,1.8269,260.0],["1980-04-29",1.8269,1.9231,1.8269,1.9231,2210.0],["1980-04-30",1.8269,1.8269,1.8269,1.8269,650.0],["1980-05-01",1.8269,1.8269,1.8269,1.8269,0.0],["1980-05-02",1.8269,1.8269,1.8269,1.8269,2210.0],["1980-05-05",1.8269,1.8269,1.8269,1.8269,260.0],["1980-05-06",1.8269,1.8269,1.8269,1.8269,260.0],["1980-05-07",1.8269,1.9231,1.8269,1.8269,1040.0],["1980-05-08",1.8269,1.8269,1.8269,1.8269,0.0],["1980-05-09",1.8269,1.8269,1.8269,1.8269,1950.0],["1980-05-12",1.8269,1.9231,1.8269,1.9231,1950.0],["1980-05-13",1.8269,1.8269,1.8269,1.8269,130.0],["1980-05-14",1.8269,1.9231,1.8269,1.8269,910.0],["1980-05-15",1.8269,1.8269,1.8269,1.8269,0.0],["1980-05-16",1.8269,1.8269,1.8269,1.8269,390.0],["1980-05-19",1.8269,1.8269,1.8269,1.8269,260.0],["1980-05-20",1.8269,1.8269,1.8269,1.8269,390.0],["1980-05-21",1.8269,1.8269,1.8269,1.8269,390.0],["1980-05-22",1.8269,1.8269,1.8269,1.8269,0.0],["1980-05-23",1.8269,1.8269,1.8269,1.8269,2600.0],["1980-05-27",1.8269,1.8269,1.8269,1.8269,2860.0],["1980-05-28",1.8269,1.9231,1.8269,1.9231,7410.0],["1980-05-29",1.9231,2.1154,1.8269,2.1154,5850.0],["1980-05-30",2.1154,2.2115,2.1154,2.2115,910.0],["1980-06-02",2.2115,2.3077,2.2115,2.3077,2210.0],["1980-06-03",2.3077,2.5,2.3077,2.3077,4420.0],["1980-06-04",2.3077,2.3077,2.2115,2.3077,2730.0],["1980-06-05",2.3077,2.3077,2.2115,2.3077,2080.0],["1980-06-06",2.2115,2.2115,2.2115,2.2115,260.0],["1980-06-09",2.2115,2.2115,2.2115,2.2115,2080.0],["1980-06-10",2.2115,2.2115,2.1154,2.1154,3250.0],["1980-06-11",2.1154,2.1154,2.1154,2.1154,0.0],["1980-06-12",2.2115,2.2115,2.2115,2.2115,130.0],["1980-06-13",2.2115,2.2115,2.2115,2.2115,2470.0],["1980-06-16",2.3077,2.3077,2.3077,2.3077,2990.0],["1980-06-17",2.3077,2.3077,2.3077,2.3077,780.0],["1980-06-18",2.3077,2.4038,2.3077,2.4038,4940.0],["1980-06-19",2.4038,2.4038,2.4038,2.4038,1950.0],["1980-06-20",2.4038,2.4038,2.4038,2.4038,2600.0],["1980-06-23",2.4038,2.5,2.4038,2.5,1040.0],["1980-06-24",2.5,2.5962,2.4038,2.5962,1820.0],["1980-06-25",2.5962,2.6923,2.5,2.6923,4680.0],["1980-06-26",2.6923,2.6923,2.5962,2.5962,2470.0],["1980-06-27",2.5962,2.5962,2.5,2.5962,6370.0],["1980-06-30",2.5962,2.5962,2.5,2.5,780.0],["1980-07-01",2.5962,2.6923,2.5962,2.6923,3250.0],["1980-07-02",2.5962,2.5962,2.5962,2.5962,130.0],["1980-07-03",2.6923,2.6923,2.6923,2.6923,2340.0],["1980-07-07",2.6923,2.7885,2.6923,2.6923,3510.0],["1980-07-08",2.6923,2.7885,2.5962,2.6923,4940.0],["1980-07-09",2.6923,2.7885,2.5,2.5,10010.0],["1980-07-10",2.5962,2.7885,2.5962,2.5962,6240.0],["1980-07-11",2.5962,2.5962,2.5962,2.5962,260.0],["1980-07-14",2.6923,2.6923,2.6923,2.6923,520.0],["1980-07-15",2.5962,2.5962,2.5962,2.5962,260.0],["1980-07-16",2.5962,2.6923,2.5962,2.6923,1690.0],["1980-07-17",2.6923,2.6923,2.5962,2.5962,910.0],["1980-07-18",2.5962,2.5962,2.5962,2.5962,0.0],["1980-07-21",2.5,2.5,2.5,2.5,260.0],["1980-07-22",2.5,2.5,2.5,2.5,1040.0],["1980-07-23",2.5,2.5,2.4038,2.4038,2730.0],["1980-07-24",2.4038,2.4038,2.4038,2.4038,520.0],["1980-07-25",2.4038,2.4038,2.4038,2.4038,1040.0],["1980-07-28",2.4038,2.4038,2.4038,2.4038,0.0],["1980-07-29",2.4038,2.4038,2.4038,2.4038,520.0],["1980-07-30",2.4038,2.5,2.4038,2.5,1040.0],["1980-07-31",2.5962,2.5962,2.5962,2.5962,2470.0],["1980-08-01",2.5,2.5,2.4038,2.5,3510.0],["1980-08-04",2.4038,2.4038,2.4038,2.4038,260.0],["1980-08-05",2.4038,2.4038,2.4038,2.4038,2210.0],["1980-08-06",2.4038,2.4038,2.4038,2.4038,0.0],["1980-08-07",2.4038,2.5962,2.4038,2.5962,2470.0],["1980-08-08",2.5962,2.7885,2.5962,2.7885,9230.0],["1980-08-11",2.6923,2.6923,2.5962,2.6923,520.0],["1980-08-12",2.6923,2.7885,2.5962,2.5962,2210.0],["1980-08-13",2.6923,2.6923,2.6923,2.6923,260.0],["1980-08-14",2.5,2.5,2.5,2.5,2600.0],["1980-08-15",2.5,2.5,2.5,2.5,130.0],["1980-08-18",2.5,2.5,2.5,2.5,0.0],["1980-08-19",2.5,2.5,2.5,2.5,260.0],["1980-08-20",2.4038,2.4038,2.4038,2.4038,1040.0],["1980-08-21",2.5,2.5,2.5,2.5,260.0],["1980-08-22",2.5,2.5,2.4038,2.4038,1040.0],["1980-08-25",2.4038,2.4038,2.4038,2.4038,2470.0],["1980-08-26",2.4038,2.4038,2.4038,2.4038,130.0],["1980-08-27",2.4038,2.4038,2.4038,2.4038,130.0],["1980-08-28",2.4038,2.4038,2.4038,2.4038,2600.0],["1980-08-29",2.4038,2.4038,2.4038,2.4038,260.0],["1980-09-02",2.4038,2.4038,2.3077,2.3077,1820.0],["1980-09-03",2.3077,2.3077,2.3077,2.3077,910.0],["1980-09-04",2.4038,2.4038,2.4038,2.4038,910.0],["1980-09-05",2.4038,2.4038,2.4038,2.4038,130.0],["1980-09-08",2.4038,2.4038,2.4038,2.4038,3770.0],["1980-09-09",2.4038,2.4038,2.4038,2.4038,1820.0],["1980-09-10",2.4038,2.4038,2.4038,2.4038,6370.0],["1980-09-11",2.4038,2.5,2.4038,2.5,7930.0],["1980-09-12",2.5,2.5,2.5,2.5,260.0],["1980-09-15",2.5,2.5962,2.4038,2.4038,2210.0],["1980-09-16",2.5,2.5,2.5,2.5,3120.0],["1980-09-17",2.5,2.7885,2.5,2.7885,7540.0],["1980-09-18",2.7885,2.7885,2.5,2.7885,21580.0],["1980-09-19",2.7885,2.8846,2.7885,2.8846,10010.0],["1980-09-22",2.8846,2.8846,2.7885,2.7885,7670.0],["1980-09-23",2.7885,2.8846,2.7885,2.7885,3510.0],["1980-09-24",2.7885,2.8846,2.7885,2.7885,2470.0],["1980-09-25",2.7885,2.7885,2.7885,2.7885,2470.0],["1980-09-26",2.7885,2.7885,2.5962,2.5962,3250.0],["1980-09-29",2.5962,2.5962,2.4038,2.5,2470.0],["1980-09-30",2.5962,2.7885,2.5962,2.7885,3120.0],["1980-10-01",2.7885,2.7885,2.7885,2.7885,5460.0],["1980-10-02",2.7885,2.7885,2.7885,2.7885,2990.0],["1980-10-03",2.7885,2.7885,2.7885,2.7885,390.0],["1980-10-06",2.7885,2.7885,2.7885,2.7885,910.0],["1980-10-07",2.7885,2.7885,2.7885,2.7885,260.0],["1980-10-08",2.7885,2.7885,2.6923,2.6923,3380.0],["1980-10-09",2.6923,2.6923,2.6923,2.6923,1040.0],["1980-10-10",2.7885,2.7885,2.7885,2.7885,260.0],["1980-10-13",2.7885,2.7885,2.6923,2.6923,2730.0],["1980-10-14",2.6923,2.6923,2.5,2.6923,3250.0],["1980-10-15",2.6923,2.6923,2.5962,2.6923,1690.0],["1980-10-16",2.6923,2.7885,2.5,2.5962,9100.0],["1980-10-17",2.6923,2.6923,2.6923,2.6923,390.0],["1980-10-20",2.6923,2.6923,2.5962,2.6923,1040.0],["1980-10-21",2.6923,2.7885,2.5962,2.5962,2470.0],["1980-10-22",2.5,2.5,2.5,2.5,2600.0],["1980-10-23",2.5,2.5,2.5,2.5,260.0],["1980-10-24",2.5962,2.6923,2.5962,2.6923,2470.0],["1980-10-27",2.6923,2.6923,2.5962,2.5962,1040.0],["1980-10-28",2.5962,2.5962,2.5962,2.5962,0.0],["1980-10-29",2.5,2.5,2.5,2.5,390.0],["1980-10-30",2.5,2.5,2.4038,2.4038,1950.0],["1980-10-31",2.4038,2.5962,2.4038,2.5962,2600.0],["1980-11-03",2.5,2.5,2.5,2.5,260.0],["1980-11-05",2.5,2.5962,2.5,2.5962,520.0],["1980-11-06",2.5962,2.5962,2.5,2.5,910.0],["1980-11-07",2.5,2.5,2.4038,2.5,3250.0],["1980-11-10",2.5,2.5962,2.5,2.5,3250.0],["1980-11-11",2.5,2.5,2.5,2.5,2210.0],["1980-11-12",2.5,2.5962,2.5,2.5962,2730.0],["1980-11-13",2.5962,2.5962,2.5962,2.5962,1690.0],["1980-11-14",2.5962,2.7885,2.5962,2.6923,5980.0],["1980-11-17",2.6923,2.7885,2.6923,2.6923,1950.0],["1980-11-18",2.6923,2.8846,2.5962,2.8846,6110.0],["1980-11-19",2.8846,2.9808,2.7885,2.8846,2340.0],["1980-11-20",2.8846,2.8846,2.7885,2.7885,3900.0],["1980-11-21",2.7885,2.7885,2.7885,2.7885,390.0],["1980-11-24",2.7885,2.8846,2.7885,2.7885,3900.0],["1980-11-25",2.7885,2.7885,2.6923,2.7885,1950.0],["1980-11-26",2.7885,2.7885,2.7885,2.7885,3640.0],["1980-11-28",2.7885,3.1731,2.7885,3.1731,11180.0],["1980-12-01",3.3654,4.3269,3.3654,4.1346,50440.0],["1980-12-02",4.1346,4.1346,3.6538,4.0385,30030.0],["1980-12-03",4.0385,4.0385,3.8462,3.9423,9100.0],["1980-12-04",3.9423,4.0385,3.9423,4.0385,5850.0],["1980-12-05",4.0385,4.0385,3.9423,4.0385,5330.0],["1980-12-08",3.8462,3.8462,3.1731,3.1731,8710.0],["1980-12-09",3.2692,3.6538,3.2692,3.5577,6500.0],["1980-12-10",3.5577,3.75,3.5577,3.5577,5460.0],["1980-12-11",3.4615,3.4615,3.2692,3.3654,11180.0],["1980-12-12",3.3654,3.3654,3.3654,3.3654,2470.0],["1980-12-15",3.3654,3.3654,3.3654,3.3654,1950.0],["1980-12-16",3.3654,3.3654,3.2692,3.3654,2470.0],["1980-12-17",3.4615,3.5577,3.4615,3.4615,2080.0],["1980-12-18",3.4615,3.6538,3.3654,3.3654,2730.0],["1980-12-19",3.3654,3.3654,3.3654,3.3654,390.0],["1980-12-22",3.3654,3.5577,3.3654,3.5577,780.0],["1980-12-23",3.5577,3.5577,3.4615,3.5577,4810.0],["1980-12-24",3.4615,3.4615,3.4615,3.4615,130.0],["1980-12-26",3.4615,3.5577,3.3654,3.3654,2340.0],["1980-12-29",3.3654,3.3654,3.2692,3.2692,5590.0],["1980-12-30",3.2692,3.3654,3.2692,3.3654,5330.0],["1980-12-31",3.3654,3.4615,3.3654,3.3654,2340.0],["1981-01-02",3.3654,3.3654,3.3654,3.3654,650.0],["1981-01-05",3.3654,3.4615,3.3654,3.4615,2470.0],["1981-01-06",3.4615,3.5577,3.3654,3.5577,1950.0],["1981-01-07",3.2692,3.2692,2.9808,3.0769,18460.0],["1981-01-08",3.0769,3.1731,2.9808,3.0769,3250.0],["1981-01-09",3.0769,3.3654,2.9808,3.2692,7150.0],["1981-01-12",3.3654,3.3654,3.3654,3.3654,2470.0],["1981-01-13",3.2692,3.2692,3.0769,3.1731,4290.0],["1981-01-14",3.1731,3.1731,3.1731,3.1731,1170.0],["1981-01-15",3.1731,3.2692,3.0769,3.1731,650.0],["1981-01-16",3.1731,3.1731,3.0769,3.1731,3900.0],["1981-01-19",3.1731,3.2692,2.9808,3.2692,3120.0],["1981-01-20",3.2692,3.2692,2.9808,3.0769,5460.0],["1981-01-21",3.0769,3.1731,3.0769,3.1731,390.0],["1981-01-22",3.1731,3.1731,3.0769,3.0769,1560.0],["1981-01-23",3.0769,3.0769,2.9808,2.9808,4550.0],["1981-01-26",2.8846,2.8846,2.8846,2.8846,130.0],["1981-01-27",2.8846,2.9808,2.8846,2.8846,650.0],["1981-01-28",2.8846,3.0769,2.8846,3.0769,2340.0],["1981-01-29",3.0769,3.2692,2.9808,3.2692,5590.0],["1981-01-30",3.2692,3.3654,3.2692,3.2692,3250.0],["1981-02-02",3.2692,3.3654,3.1731,3.2692,5330.0],["1981-02-03",3.2692,3.2692,3.1731,3.1731,2210.0],["1981-02-04",3.1731,3.2692,3.1731,3.1731,390.0],["1981-02-05",3.2692,3.2692,3.2692,3.2692,130.0],["1981-02-06",3.2692,3.2692,3.2692,3.2692,260.0],["1981-02-09",3.2692,3.2692,3.2692,3.2692,130.0],["1981-02-10",3.1731,3.1731,2.9808,2.9808,1950.0],["1981-02-11",2.9808,2.9808,2.9808,2.9808,1560.0],["1981-02-12",2.9808,2.9808,2.7885,2.7885,3640.0],["1981-02-13",2.7885,2.7885,2.7885,2.7885,650.0],["1981-02-17",2.9808,3.2692,2.9808,3.2692,8190.0],["1981-02-18",3.1731,3.1731,2.9808,3.0769,2210.0],["1981-02-19",3.0769,3.0769,2.8846,2.8846,1040.0],["1981-02-20",2.8846,2.9808,2.8846,2.9808,1560.0],["1981-02-23",2.9808,3.0769,2.8846,2.9808,4940.0],["1981-02-24",2.9808,3.1731,2.9808,3.1731,3640.0],["1981-02-25",3.0769,3.0769,3.0769,3.0769,390.0],["1981-02-26",3.0769,3.2692,3.0769,3.1731,1040.0],["1981-02-27",3.1731,3.2692,2.9808,3.2692,4810.0],["1981-03-02",3.2692,3.4615,3.2692,3.4615,5980.0],["1981-03-03",3.4615,3.5577,3.3654,3.3654,5980.0],["1981-03-04",3.3654,3.3654,3.3654,3.3654,3640.0],["1981-03-05",3.3654,3.3654,3.2692,3.2692,520.0],["1981-03-06",3.1731,3.1731,3.1731,3.1731,260.0],["1981-03-09",3.1731,3.1731,3.0769,3.1731,650.0],["1981-03-10",3.2692,3.3654,3.2692,3.2692,1560.0],["1981-03-11",3.2692,3.3654,3.1731,3.2692,3380.0],["1981-03-12",3.2692,3.2692,3.1731,3.1731,1950.0],["1981-03-13",3.1731,3.1731,3.1731,3.1731,0.0],["1981-03-16",3.2692,3.2692,3.2692,3.2692,780.0],["1981-03-17",3.2692,3.3654,3.1731,3.2692,3120.0],["1981-03-18",3.3654,3.3654,3.3654,3.3654,5070.0],["1981-03-19",3.3654,3.9423,3.2692,3.8462,15990.0],["1981-03-20",3.8462,4.0385,3.8462,3.9423,23660.0],["1981-03-23",3.9423,4.2308,3.8462,4.0385,18850.0],["1981-03-24",4.0385,4.1346,3.8462,4.0385,12870.0],["1981-03-25",4.0385,4.0385,3.9423,4.0385,3510.0],["1981-03-26",4.0385,4.0385,3.8462,3.8462,8190.0],["1981-03-27",3.8462,3.9423,3.8462,3.9423,3250.0],["1981-03-30",3.9423,4.0385,3.8462,4.0385,7800.0],["1981-03-31",4.0385,4.0385,3.9423,4.0385,2990.0],["1981-04-01",4.0385,4.1346,3.9423,4.0385,9750.0],["1981-04-02",4.0385,4.1346,4.0385,4.0385,3250.0],["1981-04-03",4.0385,4.0385,3.9423,3.9423,2600.0],["1981-04-06",3.9423,3.9423,3.8462,3.8462,5980.0],["1981-04-07",3.9423,4.0385,3.9423,4.0385,2730.0],["1981-04-08",4.0385,4.0385,3.9423,3.9423,2730.0],["1981-04-09",3.9423,4.0385,3.9423,4.0385,5460.0],["1981-04-10",4.0385,4.0385,3.9423,3.9423,11830.0],["1981-04-13",3.9423,4.0385,3.8462,4.0385,4290.0],["1981-04-14",4.0385,4.0385,3.9423,4.0385,2080.0],["1981-04-15",3.9423,3.9423,3.8462,3.8462,2340.0],["1981-04-16",3.8462,3.9423,3.6538,3.8462,4160.0],["1981-04-20",3.8462,3.8462,3.6538,3.75,1950.0],["1981-04-21",3.5577,3.5577,3.3654,3.3654,7150.0],["1981-04-22",3.3654,3.4615,3.3654,3.4615,4810.0],["1981-04-23",3.4615,3.5577,3.4615,3.4615,5200.0],["1981-04-24",3.4615,3.5577,3.4615,3.4615,2470.0],["1981-04-27",3.3654,3.3654,3.3654,3.3654,130.0],["1981-04-28",3.3654,3.5577,3.3654,3.4615,2340.0],["1981-04-29",3.3654,3.3654,3.3654,3.3654,650.0],["1981-04-30",3.3654,3.4615,3.3654,3.4615,1170.0],["1981-05-01",3.4615,3.4615,3.3654,3.4615,2340.0],["1981-05-04",3.3654,3.3654,3.3654,3.3654,2340.0],["1981-05-05",3.3654,3.3654,3.3654,3.3654,1560.0],["1981-05-06",3.3654,3.3654,3.3654,3.3654,2600.0],["1981-05-07",3.3654,3.4615,3.3654,3.4615,2080.0],["1981-05-08",3.4615,3.4615,3.4615,3.4615,1040.0],["1981-05-11",3.4615,3.4615,3.3654,3.3654,9230.0],["1981-05-12",3.3654,3.8462,3.3654,3.8462,11830.0],["1981-05-13",3.8462,4.0385,3.4615,3.4615,12480.0],["1981-05-14",3.4615,3.5577,3.3654,3.4615,39390.0],["1981-05-15",3.5577,3.8462,3.5577,3.5577,42640.0],["1981-05-18",3.5577,3.75,3.4615,3.6538,14560.0],["1981-05-19",3.6538,3.8462,3.4615,3.8462,24960.0],["1981-05-20",3.8462,3.8462,3.4615,3.4615,10140.0],["1981-05-21",3.4615,3.6538,3.4615,3.5577,12480.0],["1981-05-22",3.5577,3.6538,3.5577,3.6538,11180.0],["1981-05-26",3.6538,3.6538,3.4615,3.6538,10660.0],["1981-05-27",3.6538,3.9423,3.6538,3.9423,27690.0],["1981-05-28",3.9423,4.0385,3.75,3.8462,28730.0],["1981-05-29",3.8462,3.8462,3.75,3.8462,13390.0],["1981-06-01",3.8462,4.0385,3.6538,3.8462,37830.0],["1981-06-02",3.8462,3.9423,3.75,3.8462,21060.0],["1981-06-03",3.8462,3.8462,3.75,3.8462,9100.0],["1981-06-04",3.8462,3.8462,3.6538,3.75,11830.0],["1981-06-05",3.75,3.8462,3.6538,3.8462,9100.0],["1981-06-08",3.8462,4.1346,3.8462,4.0385,42120.0],["1981-06-09",4.0385,4.2308,4.0385,4.0385,35620.0],["1981-06-10",4.0385,4.6154,4.0385,4.5192,88400.0],["1981-06-11",4.5192,4.5192,4.3269,4.5192,35360.0],["1981-06-12",4.5192,4.6154,4.3269,4.5192,53820.0],["1981-06-15",4.5192,4.6154,4.4231,4.4231,20280.0],["1981-06-16",4.4231,4.5192,4.2308,4.3269,9880.0],["1981-06-17",4.3269,4.5192,4.2308,4.5192,19110.0],["1981-06-18",4.5192,4.5192,4.2308,4.3269,17680.0],["1981-06-19",4.3269,4.5192,4.3269,4.5192,17940.0],["1981-06-22",4.5192,4.5192,4.2308,4.2308,11440.0],["1981-06-23",4.2308,4.5192,4.2308,4.4231,7410.0],["1981-06-24",4.3269,4.3269,4.2308,4.2308,5590.0],["1981-06-25",4.3269,4.4231,4.3269,4.3269,1820.0],["1981-06-26",4.3269,4.3269,4.2308,4.3269,6240.0],["1981-06-29",4.3269,4.3269,4.1346,4.1346,10400.0],["1981-06-30",4.0385,4.0385,3.8462,3.8462,29380.0],["1981-07-01",3.8462,3.9423,3.8462,3.8462,6240.0],["1981-07-02",3.8462,3.9423,3.6538,3.6538,8190.0],["1981-07-06",3.6538,3.6538,3.4615,3.5577,13780.0],["1981-07-07",3.5577,3.75,3.5577,3.75,3770.0],["1981-07-08",3.75,3.75,3.5577,3.5577,5200.0],["1981-07-09",3.6538,3.6538,3.6538,3.6538,1690.0],["1981-07-10",3.6538,3.75,3.6538,3.75,1690.0],["1981-07-13",3.75,3.75,3.5577,3.75,2600.0],["1981-07-14",3.75,3.75,3.6538,3.75,2080.0],["1981-07-15",3.75,3.75,3.6538,3.75,2340.0],["1981-07-16",3.75,3.75,3.75,3.75,2860.0],["1981-07-17",3.75,3.75,3.75,3.75,4550.0],["1981-07-20",3.75,3.75,3.6538,3.6538,1820.0],["1981-07-21",3.6538,3.6538,3.6538,3.6538,650.0],["1981-07-22",3.6538,3.75,3.5577,3.5577,8060.0],["1981-07-23",3.5577,3.75,3.5577,3.6538,4030.0],["1981-07-24",3.6538,3.75,3.5577,3.75,5070.0],["1981-07-27",3.75,3.75,3.6538,3.75,3120.0],["1981-07-28",3.75,3.75,3.5577,3.6538,2080.0],["1981-07-29",3.6538,3.6538,3.4615,3.4615,7280.0],["1981-07-30",3.5577,3.6538,3.5577,3.6538,5590.0],["1981-07-31",3.6538,3.8462,3.6538,3.8462,6110.0],["1981-08-03",3.6538,3.6538,3.5577,3.5577,5070.0],["1981-08-04",3.5577,3.5577,3.4615,3.5577,4940.0],["1981-08-05",3.5577,3.75,3.5577,3.6538,6240.0],["1981-08-06",3.6538,3.8462,3.6538,3.75,10400.0],["1981-08-07",3.75,3.9423,3.75,3.9423,13390.0],["1981-08-10",3.9423,3.9423,3.75,3.9423,4680.0],["1981-08-11",3.9423,4.0385,3.5577,3.5577,10270.0],["1981-08-12",3.6538,3.75,3.6538,3.75,520.0],["1981-08-13",3.75,3.75,3.6538,3.75,3510.0],["1981-08-14",3.75,3.75,3.6538,3.75,6110.0],["1981-08-17",3.75,3.8462,3.5577,3.5577,2210.0],["1981-08-18",3.5577,3.6538,3.5577,3.5577,5720.0],["1981-08-19",3.5577,3.75,3.5577,3.75,2860.0],["1981-08-20",3.6538,3.6538,3.5577,3.5577,6500.0],["1981-08-21",3.5577,3.5577,3.4615,3.4615,4680.0],["1981-08-24",3.4615,3.5577,3.4615,3.5577,11960.0],["1981-08-25",3.5577,3.5577,3.3654,3.5577,11960.0],["1981-08-26",3.5577,3.6538,3.5577,3.6538,7280.0],["1981-08-27",3.5577,3.5577,3.5577,3.5577,1820.0],["1981-08-28",3.5577,3.5577,3.5577,3.5577,2600.0],["1981-08-31",3.5577,3.5577,3.5577,3.5577,1950.0],["1981-09-01",3.5577,3.5577,3.4615,3.4615,6500.0],["1981-09-02",3.4615,3.5577,3.4615,3.4615,1950.0],["1981-09-03",3.4615,3.4615,3.2692,3.2692,3380.0],["1981-09-04",3.2692,3.2692,3.0769,3.0769,7020.0],["1981-09-08",3.0769,3.2692,3.0769,3.0769,5200.0],["1981-09-09",3.1731,3.2692,3.1731,3.2692,650.0],["1981-09-10",3.2692,3.3654,3.2692,3.3654,5590.0],["1981-09-11",3.3654,3.8462,3.3654,3.8462,11700.0],["1981-09-14",3.6538,3.6538,3.5577,3.5577,5720.0],["1981-09-15",3.5577,3.5577,3.5577,3.5577,2470.0],["1981-09-16",3.4615,3.4615,3.3654,3.4615,2990.0],["1981-09-17",3.3654,3.3654,3.3654,3.3654,390.0],["1981-09-18",3.3654,3.3654,3.3654,3.3654,2080.0],["1981-09-21",3.3654,3.4615,3.3654,3.3654,1040.0],["1981-09-22",3.3654,3.3654,3.2692,3.2692,2470.0],["1981-09-23",3.1731,3.1731,3.0769,3.0769,6240.0],["1981-09-24",3.0769,3.0769,2.7885,2.9808,6500.0],["1981-09-25",2.9808,2.9808,2.7885,2.9808,3510.0],["1981-09-28",2.8846,2.8846,2.6923,2.8846,15860.0],["1981-09-29",2.9808,3.3654,2.9808,3.2692,9490.0],["1981-09-30",3.2692,3.2692,3.1731,3.1731,3380.0],["1981-10-01",3.1731,3.3654,3.1731,3.3654,3770.0],["1981-10-02",3.3654,3.4615,3.2692,3.3654,9880.0],["1981-10-05",3.3654,3.5577,3.2692,3.2692,3380.0],["1981-10-06",3.3654,3.3654,3.3654,3.3654,2990.0],["1981-10-07",3.3654,3.3654,3.1731,3.1731,4550.0],["1981-10-08",3.1731,3.2692,3.0769,3.2692,1950.0],["1981-10-09",3.2692,3.3654,3.0769,3.0769,7540.0],["1981-10-12",3.1731,3.3654,3.1731,3.2692,2080.0],["1981-10-13",3.1731,3.1731,3.1731,3.1731,5850.0],["1981-10-14",3.1731,3.1731,2.9808,3.1731,8450.0],["1981-10-15",3.1731,3.1731,2.8846,2.8846,3770.0],["1981-10-16",2.8846,3.0769,2.8846,3.0769,1950.0],["1981-10-19",3.0769,3.1731,2.8846,3.1731,2600.0],["1981-10-20",3.1731,3.1731,3.0769,3.1731,780.0],["1981-10-21",3.1731,3.2692,3.1731,3.2692,910.0],["1981-10-22",3.2692,3.2692,3.1731,3.1731,1820.0],["1981-10-23",3.1731,3.1731,3.1731,3.1731,520.0],["1981-10-26",3.1731,3.1731,3.1731,3.1731,910.0],["1981-10-27",3.1731,3.1731,3.1731,3.1731,650.0],["1981-10-28",3.1731,3.2692,3.1731,3.1731,2210.0],["1981-10-29",3.1731,3.1731,3.1731,3.1731,650.0],["1981-10-30",3.1731,3.1731,2.9808,3.0769,6240.0],["1981-11-02",3.0769,3.0769,2.9808,3.0769,2080.0],["1981-11-03",3.0769,3.0769,3.0769,3.0769,1950.0],["1981-11-04",3.0769,3.0769,2.9808,3.0769,1950.0],["1981-11-05",3.0769,3.0769,2.8846,2.8846,3640.0],["1981-11-06",2.8846,3.0769,2.8846,2.9808,8190.0],["1981-11-09",2.9808,3.0769,2.9808,2.9808,260.0],["1981-11-10",2.9808,2.9808,2.9808,2.9808,2990.0],["1981-11-11",2.9808,3.0769,2.9808,3.0769,2600.0],["1981-11-12",3.0769,3.0769,2.8846,3.0769,3640.0],["1981-11-13",3.1731,3.3654,3.1731,3.1731,4420.0],["1981-11-16",3.1731,3.2692,2.9808,2.9808,2470.0],["1981-11-17",2.9808,2.9808,2.8846,2.8846,2080.0],["1981-11-18",2.8846,2.9808,2.8846,2.9808,2990.0],["1981-11-19",2.9808,2.9808,2.6923,2.6923,13780.0],["1981-11-20",2.6923,2.9808,2.6923,2.8846,6240.0],["1981-11-23",2.8846,2.8846,2.7885,2.7885,4030.0],["1981-11-24",2.7885,2.8846,2.6923,2.7885,2990.0],["1981-11-25",2.7885,2.9808,2.6923,2.8846,7540.0],["1981-11-27",2.8846,2.9808,2.8846,2.9808,1040.0],["1981-11-30",2.9808,2.9808,2.7885,2.9808,5200.0],["1981-12-01",2.8846,2.8846,2.7885,2.8846,3380.0],["1981-12-02",2.8846,2.9808,2.7885,2.9808,2080.0],["1981-12-03",2.9808,2.9808,2.8846,2.9808,3380.0],["1981-12-04",2.9808,2.9808,2.7885,2.8846,5070.0],["1981-12-07",2.8846,2.9808,2.7885,2.8846,5980.0],["1981-12-08",2.9808,3.0769,2.9808,3.0769,4550.0],["1981-12-09",3.0769,3.1731,3.0769,3.1731,1040.0],["1981-12-10",3.0769,3.0769,3.0769,3.0769,910.0],["1981-12-11",2.9808,2.9808,2.8846,2.9808,7540.0],["1981-12-14",2.9808,3.0769,2.9808,2.9808,1820.0],["1981-12-15",2.9808,2.9808,2.8846,2.8846,2340.0],["1981-12-16",2.7885,2.7885,2.5962,2.6923,12740.0],["1981-12-17",2.6923,2.7885,2.5962,2.7885,2860.0],["1981-12-18",2.7885,2.8846,2.7885,2.8846,4160.0],["1981-12-21",2.8846,2.9808,2.8846,2.8846,1430.0],["1981-12-22",2.8846,2.8846,2.6923,2.7885,6890.0],["1981-12-23",2.7885,2.9808,2.6923,2.9808,10530.0],["1981-12-24",2.8846,2.8846,2.7885,2.7885,6630.0],["1981-12-28",2.7885,2.9808,2.7885,2.7885,3770.0],["1981-12-29",2.7885,2.7885,2.6923,2.7885,4680.0],["1981-12-30",2.7885,2.7885,2.5962,2.6923,11830.0],["1981-12-31",2.6923,2.7885,2.5962,2.7885,18850.0],["1982-01-04",2.7885,2.8846,2.6923,2.8846,3510.0],["1982-01-05",2.8846,2.8846,2.7885,2.7885,3640.0],["1982-01-06",2.7885,2.7885,2.6923,2.6923,910.0],["1982-01-07",2.6923,2.6923,2.5962,2.6923,1950.0],["1982-01-08",2.6923,2.6923,2.5,2.5,16900.0],["1982-01-11",2.5,2.5962,2.4038,2.5,6110.0],["1982-01-12",2.5,2.5,2.4038,2.5,3120.0],["1982-01-13",2.5,2.5,2.4038,2.5,1430.0],["1982-01-14",2.5,2.5,2.4038,2.5,3640.0],["1982-01-15",2.5,2.5962,2.4038,2.5962,4680.0],["1982-01-18",2.5962,2.6923,2.5,2.6923,6760.0],["1982-01-19",2.6923,2.6923,2.6923,2.6923,1690.0],["1982-01-20",2.6923,2.7885,2.5962,2.5962,3380.0],["1982-01-21",2.5962,2.6923,2.5962,2.6923,520.0],["1982-01-22",2.6923,2.6923,2.6923,2.6923,0.0],["1982-01-25",2.5962,2.5962,2.5,2.5,1040.0],["1982-01-26",2.5962,2.5962,2.5962,2.5962,1430.0],["1982-01-27",2.5962,2.6923,2.4038,2.5,9100.0],["1982-01-28",2.5,2.6923,2.4038,2.5,4160.0],["1982-01-29",2.5,2.5962,2.5,2.5,1820.0],["1982-02-01",2.5,2.5962,2.4038,2.4038,10010.0],["1982-02-02",2.4038,2.5,2.4038,2.5,5720.0],["1982-02-03",2.5,2.5,2.4038,2.5,3380.0],["1982-02-04",2.5,2.5,2.4038,2.5,4030.0],["1982-02-05",2.5,2.5962,2.4038,2.5962,5070.0],["1982-02-08",2.5,2.5,2.4038,2.5,3120.0],["1982-02-09",2.5,2.5,2.5,2.5,130.0],["1982-02-10",2.5,2.5962,2.4038,2.5962,2470.0],["1982-02-11",2.5962,2.5962,2.4038,2.5962,8970.0],["1982-02-12",2.5962,2.5962,2.5,2.5,13910.0],["1982-02-16",2.5,2.5962,2.5,2.5,1560.0],["1982-02-17",2.5,2.5962,2.5,2.5,650.0],["1982-02-18",2.5962,2.6923,2.5962,2.5962,1300.0],["1982-02-19",2.5962,2.7885,2.5962,2.5962,7280.0],["1982-02-22",2.6923,2.6923,2.6923,2.6923,2860.0],["1982-02-23",2.6923,2.6923,2.5962,2.5962,4940.0],["1982-02-24",2.5962,2.6923,2.5962,2.6923,1820.0],["1982-02-25",2.6923,2.6923,2.6923,2.6923,780.0],["1982-02-26",2.6923,2.7885,2.6923,2.7885,910.0],["1982-03-01",2.7885,2.7885,2.6923,2.7885,3770.0],["1982-03-02",2.8846,2.8846,2.8846,2.8846,520.0],["1982-03-03",2.8846,2.8846,2.7885,2.7885,2340.0],["1982-03-04",2.7885,2.7885,2.6923,2.6923,1950.0],["1982-03-05",2.6923,2.6923,2.5962,2.6923,3640.0],["1982-03-08",2.6923,2.7885,2.5962,2.5962,1820.0],["1982-03-09",2.5,2.5,2.5,2.5,2860.0],["1982-03-10",2.5,2.5962,2.4038,2.5,4550.0],["1982-03-11",2.5,2.5,2.5,2.5,3510.0],["1982-03-12",2.5,2.5,2.4038,2.5,650.0],["1982-03-15",2.5,2.5,2.4038,2.5,3900.0],["1982-03-16",2.5,2.5,2.5,2.5,1300.0],["1982-03-17",2.5,2.5,2.4038,2.5,1430.0],["1982-03-18",2.5,2.5,2.4038,2.5,5590.0],["1982-03-19",2.5,2.5,2.4038,2.5,1170.0],["1982-03-22",2.5,2.5,2.4038,2.5,2470.0],["1982-03-23",2.5,2.5962,2.5,2.5962,1560.0],["1982-03-24",2.5962,2.5962,2.5962,2.5962,1560.0],["1982-03-25",2.5962,2.5962,2.5962,2.5962,0.0],["1982-03-26",2.5962,2.5962,2.3077,2.4038,4810.0],["1982-03-29",2.4038,2.4038,2.3077,2.4038,5980.0],["1982-03-30",2.4038,2.4038,2.3077,2.4038,1300.0],["1982-03-31",2.4038,2.4038,2.3077,2.4038,1820.0],["1982-04-01",2.4038,2.4038,2.3077,2.4038,3640.0],["1982-04-02",2.4038,2.4038,2.4038,2.4038,1430.0],["1982-04-05",2.4038,2.5,2.4038,2.5,4420.0],["1982-04-06",2.5,2.5962,2.5,2.5,3120.0],["1982-04-07",2.5,2.5,2.2115,2.3077,11050.0],["1982-04-08",2.3077,2.4038,2.3077,2.3077,3770.0],["1982-04-12",2.3077,2.3077,2.2115,2.3077,780.0],["1982-04-13",2.3077,2.3077,2.3077,2.3077,130.0],["1982-04-14",2.3077,2.4038,2.3077,2.4038,3250.0],["1982-04-15",2.4038,2.4038,2.3077,2.4038,2210.0],["1982-04-16",2.4038,2.5,2.4038,2.5,7020.0],["1982-04-19",2.5,2.5,2.4038,2.5,520.0],["1982-04-20",2.5,2.5962,2.5,2.5962,1820.0],["1982-04-21",2.5,2.5,2.4038,2.4038,1690.0],["1982-04-22",2.4038,2.5,2.4038,2.4038,1690.0],["1982-04-23",2.4038,2.5,2.4038,2.5,780.0],["1982-04-26",2.5,2.5,2.5,2.5,260.0],["1982-04-27",2.4038,2.4038,2.2115,2.2115,4160.0],["1982-04-28",2.2115,2.4038,2.2115,2.3077,3900.0],["1982-04-29",2.3077,2.3077,2.3077,2.3077,0.0],["1982-04-30",2.3077,2.3077,2.3077,2.3077,260.0],["1982-05-03",2.3077,2.3077,2.2115,2.3077,3770.0],["1982-05-04",2.3077,2.5,2.3077,2.4038,2080.0],["1982-05-05",2.4038,2.4038,2.2115,2.3077,4160.0],["1982-05-06",2.3077,2.3077,2.2115,2.3077,1950.0],["1982-05-07",2.3077,2.3077,2.2115,2.3077,1820.0],["1982-05-10",2.2115,2.2115,2.2115,2.2115,4030.0],["1982-05-11",2.2115,2.2115,2.1154,2.2115,5980.0],["1982-05-12",2.2115,2.2115,2.1154,2.1154,4550.0],["1982-05-13",2.1154,2.2115,2.1154,2.1154,10920.0],["1982-05-14",2.1154,2.2115,2.1154,2.2115,1560.0],["1982-05-17",2.1154,2.1154,2.1154,2.1154,6760.0],["1982-05-18",2.1154,2.2115,1.8269,2.0192,14820.0],["1982-05-19",2.0192,2.1154,2.0192,2.1154,2990.0],["1982-05-20",2.1154,2.1154,2.0192,2.1154,7410.0],["1982-05-21",2.1154,2.2115,2.0192,2.0192,1950.0],["1982-05-24",2.0192,2.1154,1.9231,1.9231,1950.0],["1982-05-25",1.9231,2.0192,1.9231,2.0192,3120.0],["1982-05-26",2.0192,2.0192,1.9231,2.0192,1560.0],["1982-05-27",1.9231,1.9231,1.9231,1.9231,780.0],["1982-05-28",1.9231,2.0192,1.9231,1.9231,2990.0],["1982-06-01",1.9231,2.0192,1.9231,1.9231,1430.0],["1982-06-02",2.0192,2.1154,2.0192,2.1154,650.0],["1982-06-03",2.1154,2.1154,2.0192,2.0192,1040.0],["1982-06-04",2.1154,2.1154,2.1154,2.1154,1170.0],["1982-06-07",2.0192,2.0192,1.9231,2.0192,4550.0],["1982-06-08",2.0192,2.0192,1.9231,2.0192,1300.0],["1982-06-09",1.9231,1.9231,1.9231,1.9231,650.0],["1982-06-10",1.9231,2.0192,1.9231,2.0192,780.0],["1982-06-11",2.0192,2.0192,1.9231,2.0192,650.0],["1982-06-14",2.0192,2.1154,2.0192,2.0192,4420.0],["1982-06-15",2.0192,2.1154,2.0192,2.0192,2470.0],["1982-06-16",2.0192,2.1154,2.0192,2.1154,910.0],["1982-06-17",2.1154,2.1154,2.0192,2.1154,2990.0],["1982-06-18",2.1154,2.1154,1.9231,2.1154,5460.0],["1982-06-21",2.1154,2.1154,2.0192,2.1154,1690.0],["1982-06-22",2.1154,2.1154,2.0192,2.1154,1300.0],["1982-06-23",2.1154,2.1154,2.1154,2.1154,2080.0],["1982-06-24",2.1154,2.1154,2.1154,2.1154,780.0],["1982-06-25",2.0192,2.0192,2.0192,2.0192,3510.0],["1982-06-28",2.0192,2.0192,1.9231,2.0192,5330.0],["1982-06-29",2.0192,2.0192,1.9231,2.0192,4550.0],["1982-06-30",2.0192,2.1154,2.0192,2.1154,1170.0],["1982-07-01",2.0192,2.0192,1.9231,2.0192,780.0],["1982-07-02",2.0192,2.0192,1.9231,2.0192,650.0],["1982-07-06",2.0192,2.0192,2.0192,2.0192,780.0],["1982-07-07",2.0192,2.0192,1.9231,2.0192,2340.0],["1982-07-08",2.0192,2.0192,1.9231,2.0192,2470.0],["1982-07-09",2.0192,2.0192,2.0192,2.0192,780.0],["1982-07-12",2.0192,2.0192,1.9231,2.0192,2860.0],["1982-07-13",2.0192,2.0192,1.9231,2.0192,520.0],["1982-07-14",2.0192,2.0192,1.9231,2.0192,520.0],["1982-07-15",2.0192,2.0192,1.9231,2.0192,1950.0],["1982-07-16",2.0192,2.0192,2.0192,2.0192,1820.0],["1982-07-19",2.0192,2.0192,1.9231,2.0192,5850.0],["1982-07-20",2.0192,2.0192,1.9231,2.0192,520.0],["1982-07-21",2.0192,2.0192,1.9231,2.0192,650.0],["1982-07-22",2.0192,2.0192,1.9231,2.0192,3380.0],["1982-07-23",2.0192,2.0192,1.9231,2.0192,1820.0],["1982-07-26",1.9231,1.9231,1.9231,1.9231,4160.0],["1982-07-27",1.9231,1.9231,1.8269,1.9231,4160.0],["1982-07-28",1.8269,1.8269,1.7308,1.8269,6630.0],["1982-07-29",1.8269,1.8269,1.7308,1.8269,4030.0],["1982-07-30",1.8269,1.9231,1.8269,1.9231,780.0],["1982-08-02",1.9231,1.9231,1.8269,1.9231,2470.0],["1982-08-03",1.9231,1.9231,1.8269,1.9231,390.0],["1982-08-04",1.9231,1.9231,1.8269,1.9231,2340.0],["1982-08-05",1.9231,1.9231,1.7308,1.9231,2860.0],["1982-08-06",1.8269,1.8269,1.7308,1.8269,520.0],["1982-08-09",1.8269,1.8269,1.6346,1.8269,1690.0],["1982-08-10",1.8269,1.8269,1.7308,1.8269,1300.0],["1982-08-11",1.8269,1.8269,1.8269,1.8269,0.0],["1982-08-12",1.7308,1.7308,1.6346,1.7308,1560.0],["1982-08-13",1.7308,1.7308,1.6346,1.7308,4290.0],["1982-08-16",1.7308,1.7308,1.6346,1.7308,4680.0],["1982-08-17",1.5385,1.5385,1.4423,1.5385,9880.0],["1982-08-18",1.4423,1.4423,1.3462,1.4423,6500.0],["1982-08-19",1.4423,1.5385,1.3462,1.5385,4550.0],["1982-08-20",1.5385,1.6346,1.5385,1.5385,3770.0],["1982-08-23",1.5385,1.5385,1.4423,1.5385,3640.0],["1982-08-24",1.5385,1.5385,1.4423,1.5385,1950.0],["1982-08-25",1.5385,1.5385,1.4423,1.5385,6240.0],["1982-08-26",1.5385,1.5385,1.4423,1.5385,5070.0],["1982-08-27",1.5385,1.5385,1.4423,1.5385,910.0],["1982-08-30",1.5385,1.5385,1.4423,1.5385,3250.0],["1982-08-31",1.5385,1.5385,1.4423,1.5385,2340.0],["1982-09-01",1.5385,1.5385,1.4423,1.5385,13910.0],["1982-09-02",1.5385,1.6346,1.5385,1.5385,1820.0],["1982-09-03",1.5385,1.6346,1.5385,1.6346,4290.0],["1982-09-07",1.6346,1.6346,1.5385,1.5385,4030.0],["1982-09-08",1.5385,1.5385,1.4423,1.5385,1950.0],["1982-09-09",1.5385,1.5385,1.5385,1.5385,2860.0],["1982-09-10",1.5385,1.5385,1.4423,1.5385,1170.0],["1982-09-13",1.5385,1.5385,1.4423,1.5385,1430.0],["1982-09-14",1.5385,1.5385,1.4423,1.5385,780.0],["1982-09-15",1.5385,1.5385,1.4423,1.5385,7930.0],["1982-09-16",1.5385,1.5385,1.4423,1.5385,1170.0],["1982-09-17",1.5385,1.5385,1.4423,1.5385,1560.0],["1982-09-20",1.5385,1.5385,1.4423,1.4423,1560.0],["1982-09-21",1.4423,1.5385,1.4423,1.4423,1950.0],["1982-09-22",1.5385,1.5385,1.5385,1.5385,2470.0],["1982-09-23",1.5385,1.5385,1.4423,1.5385,520.0],["1982-09-24",1.5385,1.5385,1.4423,1.5385,2210.0],["1982-09-27",1.5385,1.5385,1.4423,1.5385,1040.0],["1982-09-28",1.5385,1.5385,1.4423,1.5385,2080.0],["1982-09-29",1.5385,1.5385,1.4423,1.5385,8060.0],["1982-09-30",1.5385,1.5385,1.4423,1.5385,3510.0],["1982-10-01",1.5385,1.5385,1.4423,1.5385,5720.0],["1982-10-04",1.5385,1.5385,1.4423,1.5385,3900.0],["1982-10-05",1.5385,1.5385,1.4423,1.5385,3250.0],["1982-10-06",1.5385,1.5385,1.4423,1.5385,4810.0],["1982-10-07",1.5385,1.5385,1.5385,1.5385,3640.0],["1982-10-08",1.5385,1.5385,1.4423,1.4423,4030.0],["1982-10-11",1.4423,1.5385,1.4423,1.5385,1300.0],["1982-10-12",1.5385,1.5385,1.4423,1.4423,8060.0],["1982-10-13",1.5385,1.7308,1.5385,1.7308,10400.0],["1982-10-14",1.7308,1.8269,1.7308,1.8269,9490.0],["1982-10-15",1.8269,2.0192,1.7308,1.9231,3510.0],["1982-10-18",2.0192,2.3077,2.0192,2.3077,8060.0],["1982-10-19",2.3077,2.5962,2.3077,2.4038,16510.0],["1982-10-20",2.4038,2.4038,2.0192,2.1154,8580.0],["1982-10-21",2.1154,2.2115,1.9231,2.0192,9490.0],["1982-10-22",2.0192,2.0192,1.9231,2.0192,1300.0],["1982-10-25",2.0192,2.0192,1.9231,1.9231,5980.0],["1982-10-26",1.9231,1.9231,1.9231,1.9231,5850.0],["1982-10-27",1.9231,2.0192,1.9231,2.0192,3900.0],["1982-10-28",2.0192,2.0192,1.9231,1.9231,4030.0],["1982-10-29",1.9231,1.9231,1.8269,1.8269,4940.0],["1982-11-01",1.8269,1.8269,1.8269,1.8269,520.0],["1982-11-02",1.8269,1.9231,1.8269,1.8269,2990.0],["1982-11-03",1.8269,1.9231,1.7308,1.8269,3770.0],["1982-11-04",1.8269,1.9231,1.5385,1.7308,17680.0],["1982-11-05",1.7308,1.8269,1.6346,1.8269,10660.0],["1982-11-08",1.8269,1.8269,1.7308,1.8269,6240.0],["1982-11-09",1.8269,1.8269,1.7308,1.8269,7280.0],["1982-11-10",1.8269,1.9231,1.7308,1.8269,7020.0],["1982-11-11",1.8269,1.8269,1.8269,1.8269,1560.0],["1982-11-12",1.8269,2.1154,1.8269,2.0192,11570.0],["1982-11-15",1.8269,1.8269,1.7308,1.7308,10920.0],["1982-11-16",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-17",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-18",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-19",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-22",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-23",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-24",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-26",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-29",1.7308,1.7308,1.7308,1.7308,0.0],["1982-11-30",1.7308,1.7308,1.7308,1.7308,0.0],["1982-12-01",0.9615,0.9615,0.5769,0.5769,4160.0],["1982-12-02",0.5769,1.1538,0.5769,0.9615,4160.0],["1982-12-03",0.9615,1.1538,0.7692,1.0577,6370.0],["1982-12-06",1.0577,1.1538,0.7692,1.1538,2860.0],["1982-12-07",1.1538,1.1538,0.7692,1.1538,2860.0],["1982-12-08",0.5769,0.5769,0.5769,0.5769,390.0],["1982-12-09",0.7692,1.1538,0.7692,0.7692,3250.0],["1982-12-10",0.7692,1.1538,0.5769,0.9615,7410.0],["1982-12-13",0.9615,0.9615,0.5769,0.7692,9100.0],["1982-12-14",0.7692,0.7692,0.5769,0.6731,2600.0],["1982-12-15",0.6731,0.9615,0.5769,0.5769,13650.0],["1982-12-16",0.5769,0.9615,0.5769,0.9615,1170.0],["1982-12-17",0.5769,0.5769,0.5769,0.5769,130.0],["1982-12-20",0.5769,1.1538,0.5769,0.5769,3510.0],["1982-12-21",0.5769,0.7692,0.5769,0.5769,7280.0],["1982-12-22",0.5769,0.6731,0.5769,0.5769,1560.0],["1982-12-23",0.5769,0.7692,0.5769,0.5769,7410.0],["1982-12-27",0.5769,0.9615,0.5769,0.7692,9490.0],["1982-12-28",0.7692,1.1538,0.5769,0.7692,8450.0],["1982-12-29",0.7692,0.7692,0.5769,0.5769,3120.0],["1982-12-30",0.5769,0.9615,0.5769,0.5769,6500.0],["1982-12-31",0.5769,0.9615,0.4808,0.9615,5720.0],["1983-01-03",0.9615,0.9615,0.5769,0.9615,520.0],["1983-01-04",0.9615,0.9615,0.5769,0.7692,4420.0],["1983-01-05",0.7692,0.7692,0.7692,0.7692,0.0],["1983-01-06",0.5769,0.5769,0.5769,0.5769,650.0],["1983-01-07",0.6731,0.6731,0.6731,0.6731,4420.0],["1983-01-10",0.6731,1.1538,0.5769,0.5769,1560.0],["1983-01-11",0.9615,0.9615,0.9615,0.9615,2600.0],["1983-01-12",0.9615,1.0577,0.7692,0.8654,5850.0],["1983-01-13",0.8654,1.0577,0.7692,0.8654,1560.0],["1983-01-14",0.8654,0.8654,0.8654,0.8654,0.0],["1983-01-17",1.1538,1.1538,1.1538,1.1538,130.0],["1983-01-18",1.1538,1.1538,0.9615,1.1538,4420.0],["1983-01-19",1.1538,1.1538,0.9615,0.9615,1430.0],["1983-01-20",0.9615,0.9615,0.9615,0.9615,0.0],["1983-01-21",0.9615,0.9615,0.9615,0.9615,0.0],["1983-01-24",0.9615,0.9615,0.9615,0.9615,0.0],["1983-01-25",0.9615,0.9615,0.9615,0.9615,910.0],["1983-01-26",0.9615,0.9615,0.9615,0.9615,780.0],["1983-01-27",0.9615,0.9615,0.9615,0.9615,2470.0],["1983-01-28",0.9615,0.9615,0.9615,0.9615,0.0],["1983-01-31",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-01",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-02",0.9615,0.9615,0.9615,0.9615,910.0],["1983-02-03",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-04",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-07",0.7692,0.7692,0.7692,0.7692,910.0],["1983-02-08",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-09",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-10",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-11",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-14",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-15",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-16",0.9615,0.9615,0.9615,0.9615,2600.0],["1983-02-17",0.7692,0.7692,0.7692,0.7692,1300.0],["1983-02-18",0.7692,0.7692,0.7692,0.7692,0.0],["1983-02-22",0.9615,1.1538,0.9615,0.9615,520.0],["1983-02-23",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-24",0.9615,0.9615,0.9615,0.9615,0.0],["1983-02-25",0.7692,0.7692,0.7692,0.7692,130.0],["1983-02-28",0.8654,1.1538,0.8654,0.8654,2990.0],["1983-03-01",1.1538,1.1538,1.1538,1.1538,1300.0],["1983-03-02",1.1538,1.1538,0.8654,1.1538,1950.0],["1983-03-03",1.1538,1.3462,0.9615,0.9615,6370.0],["1983-03-04",0.9615,1.3462,0.9615,1.3462,1040.0],["1983-03-07",1.3462,1.3462,0.9615,0.9615,1560.0],["1983-03-08",1.0577,1.0577,1.0577,1.0577,1950.0],["1983-03-09",1.0577,1.3462,0.9615,1.3462,260.0],["1983-03-10",1.3462,1.3462,0.9615,1.1538,12610.0],["1983-03-11",1.3462,1.3462,1.3462,1.3462,780.0],["1983-03-14",1.3462,1.3462,1.3462,1.3462,0.0],["1983-03-15",1.3462,1.3462,1.3462,1.3462,2600.0],["1983-03-16",1.3462,1.3462,1.3462,1.3462,0.0],["1983-03-17",1.3462,1.3462,1.3462,1.3462,650.0],["1983-03-18",1.3462,1.3462,1.3462,1.3462,0.0],["1983-03-21",1.3462,1.3462,1.1538,1.1538,3120.0],["1983-03-22",1.1538,1.1538,1.1538,1.1538,0.0],["1983-03-23",1.0577,1.0577,1.0577,1.0577,1300.0],["1983-03-24",1.0577,1.0577,0.9615,1.0577,520.0],["1983-03-25",1.0577,1.3462,1.0577,1.0577,1300.0],["1983-03-28",0.9615,0.9615,0.9615,0.9615,910.0],["1983-03-29",0.9615,0.9615,0.9615,0.9615,780.0],["1983-03-30",0.9615,1.1538,0.9615,1.1538,9880.0],["1983-03-31",1.1538,1.3462,1.1538,1.3462,780.0],["1983-04-04",1.1538,1.1538,0.9615,0.9615,8190.0],["1983-04-05",0.8654,0.8654,0.8654,0.8654,650.0],["1983-04-06",0.8654,0.8654,0.8654,0.8654,130.0],["1983-04-07",1.1538,1.25,1.1538,1.25,1040.0],["1983-04-08",1.25,1.25,1.0577,1.25,6110.0],["1983-04-11",1.1538,1.1538,1.1538,1.1538,4550.0],["1983-04-12",1.0577,1.0577,1.0577,1.0577,130.0],["1983-04-13",1.0577,1.0577,1.0577,1.0577,0.0],["1983-04-14",1.0577,1.25,0.9615,1.25,7150.0],["1983-04-15",1.3462,1.3462,1.3462,1.3462,130.0],["1983-04-18",0.9615,0.9615,0.9615,0.9615,390.0],["1983-04-19",0.9615,1.3462,0.9615,1.3462,3380.0],["1983-04-20",1.3462,1.3462,1.0577,1.0577,1950.0],["1983-04-21",1.0577,1.0577,0.9615,1.0577,390.0],["1983-04-22",1.3462,1.3462,1.3462,1.3462,520.0],["1983-04-25",1.3462,1.3462,1.3462,1.3462,390.0],["1983-04-26",1.3462,1.3462,0.9615,1.3462,520.0],["1983-04-27",1.3462,1.3462,1.3462,1.3462,0.0],["1983-04-28",1.3462,1.3462,1.3462,1.3462,130.0],["1983-04-29",1.3462,1.3462,1.3462,1.3462,130.0],["1983-05-02",1.3462,1.3462,0.9615,1.1538,4680.0],["1983-05-03",1.1538,1.4423,0.9615,1.3462,6240.0],["1983-05-04",1.3462,2.0192,1.1538,1.4423,70850.0],["1983-05-05",1.5385,1.8269,1.5385,1.6346,20800.0],["1983-05-06",1.6346,1.8269,1.6346,1.8269,15210.0],["1983-05-09",1.8269,2.1154,1.8269,2.1154,28600.0],["1983-05-10",2.1154,2.2115,2.0192,2.1154,9750.0],["1983-05-11",2.1154,2.1154,2.0192,2.1154,8190.0],["1983-05-12",2.0192,2.0192,1.8269,1.9231,16510.0],["1983-05-13",1.9231,2.0192,1.7308,1.8269,13130.0],["1983-05-16",1.8269,1.9231,1.7308,1.8269,4810.0],["1983-05-17",1.9231,2.0192,1.9231,2.0192,5200.0],["1983-05-18",2.0192,2.0192,1.9231,1.9231,12350.0],["1983-05-19",1.9231,2.0192,1.9231,2.0192,3250.0],["1983-05-20",2.0192,2.0192,1.8269,1.9231,12220.0],["1983-05-23",2.0192,2.0192,2.0192,2.0192,8710.0],["1983-05-24",2.0192,2.1154,2.0192,2.0192,9100.0],["1983-05-25",2.0192,2.1154,2.0192,2.0192,6370.0],["1983-05-26",2.0192,2.1154,2.0192,2.1154,6890.0],["1983-05-27",2.1154,2.1154,2.0192,2.1154,9230.0],["1983-05-31",2.1154,2.1154,1.9231,2.0192,6890.0],["1983-06-01",2.0192,2.0192,1.9231,1.9231,1820.0],["1983-06-02",1.9231,2.0192,1.9231,1.9231,4810.0],["1983-06-03",1.9231,2.0192,1.9231,1.9231,1300.0],["1983-06-06",1.9231,2.0192,1.8269,1.8269,7020.0],["1983-06-07",1.8269,1.9231,1.7308,1.7308,5980.0],["1983-06-08",1.7308,1.7308,1.4423,1.6346,23140.0],["1983-06-09",1.6346,1.6346,1.5385,1.6346,4680.0],["1983-06-10",1.6346,1.6346,1.5385,1.5385,6630.0],["1983-06-13",1.5385,1.6346,1.5385,1.6346,36270.0],["1983-06-14",1.7308,1.8269,1.7308,1.8269,11700.0],["1983-06-15",1.8269,1.9231,1.8269,1.9231,21190.0],["1983-06-16",1.9231,1.9231,1.7308,1.7308,9490.0],["1983-06-17",1.8269,1.9231,1.8269,1.9231,7410.0],["1983-06-20",1.9231,1.9231,1.8269,1.9231,8320.0],["1983-06-21",1.9231,1.9231,1.8269,1.8269,4810.0],["1983-06-22",1.8269,1.8269,1.7308,1.8269,4680.0],["1983-06-23",1.8269,1.8269,1.7308,1.8269,6630.0],["1983-06-24",1.7308,1.7308,1.7308,1.7308,1300.0],["1983-06-27",1.7308,1.7308,1.7308,1.7308,3510.0],["1983-06-28",1.7308,1.8269,1.7308,1.7308,3640.0],["1983-06-29",1.7308,1.7308,1.6346,1.7308,6370.0],["1983-06-30",1.7308,1.7308,1.6346,1.7308,2730.0],["1983-07-01",1.7308,1.7308,1.6346,1.6346,1560.0],["1983-07-05",1.6346,1.7308,1.6346,1.7308,1560.0],["1983-07-06",1.7308,1.9231,1.7308,1.9231,17550.0],["1983-07-07",1.9231,2.0192,1.8269,1.8269,15860.0],["1983-07-08",1.9231,2.1154,1.9231,2.1154,4290.0],["1983-07-11",2.1154,2.1154,2.1154,2.1154,19110.0],["1983-07-12",2.1154,2.1154,2.0192,2.0192,16120.0],["1983-07-13",2.0192,2.2115,2.0192,2.2115,8190.0],["1983-07-14",2.2115,2.4038,2.2115,2.3077,35490.0],["1983-07-15",2.3077,2.5,2.3077,2.3077,41600.0],["1983-07-18",2.3077,2.3077,2.2115,2.2115,6110.0],["1983-07-19",2.2115,2.3077,2.0192,2.1154,11960.0],["1983-07-20",2.1154,2.3077,2.1154,2.2115,18070.0],["1983-07-21",2.3077,2.5,2.3077,2.3077,32760.0],["1983-07-22",2.3077,2.3077,2.2115,2.2115,6110.0],["1983-07-25",2.2115,2.4038,2.2115,2.4038,15340.0],["1983-07-26",2.4038,2.4038,2.3077,2.4038,5850.0],["1983-07-27",2.4038,2.4038,2.2115,2.2115,8970.0],["1983-07-28",2.3077,2.4038,2.3077,2.3077,8450.0],["1983-07-29",2.3077,2.4038,2.2115,2.2115,13000.0],["1983-08-01",2.2115,2.4038,2.2115,2.2115,5070.0],["1983-08-02",2.2115,2.4038,2.0192,2.1154,8450.0],["1983-08-03",2.2115,2.5,2.2115,2.5,6370.0],["1983-08-04",2.4038,2.4038,2.1154,2.2115,11830.0],["1983-08-05",2.2115,2.2115,2.1154,2.1154,2860.0],["1983-08-08",2.1154,2.2115,2.1154,2.1154,2210.0],["1983-08-09",2.1154,2.2115,2.0192,2.0192,9490.0],["1983-08-10",2.1154,2.1154,2.1154,2.1154,910.0],["1983-08-11",2.1154,2.2115,2.0192,2.0192,5590.0],["1983-08-12",2.0192,2.1154,2.0192,2.0192,3770.0],["1983-08-15",2.1154,2.1154,2.1154,2.1154,650.0],["1983-08-16",2.1154,2.1154,2.1154,2.1154,1950.0],["1983-08-17",2.1154,2.1154,2.1154,2.1154,2860.0],["1983-08-18",2.1154,2.2115,2.0192,2.2115,16120.0],["1983-08-19",2.2115,2.3077,2.1154,2.1154,6760.0],["1983-08-22",2.1154,2.1154,2.1154,2.1154,2080.0],["1983-08-23",2.0192,2.0192,2.0192,2.0192,1950.0],["1983-08-24",2.0192,2.0192,1.9231,1.9231,1820.0],["1983-08-25",1.9231,2.1154,1.9231,2.1154,3900.0],["1983-08-26",2.1154,2.1154,2.1154,2.1154,260.0],["1983-08-29",2.0192,2.0192,1.9231,1.9231,520.0],["1983-08-30",1.9231,2.0192,1.9231,1.9231,4940.0],["1983-08-31",1.9231,2.0192,1.9231,1.9231,15990.0],["1983-09-01",1.9231,1.9231,1.7308,1.7308,4420.0],["1983-09-02",1.7308,1.8269,1.7308,1.8269,2080.0],["1983-09-06",1.8269,1.8269,1.7308,1.8269,4420.0],["1983-09-07",1.8269,2.0192,1.7308,2.0192,7280.0],["1983-09-08",1.9231,1.9231,1.8269,1.8269,1690.0],["1983-09-09",1.8269,1.9231,1.8269,1.9231,1170.0],["1983-09-12",1.8269,1.8269,1.8269,1.8269,520.0],["1983-09-13",1.8269,1.8269,1.8269,1.8269,0.0],["1983-09-14",1.8269,1.8269,1.8269,1.8269,390.0],["1983-09-15",1.8269,1.8269,1.8269,1.8269,1040.0],["1983-09-16",1.8269,1.8269,1.7308,1.8269,2470.0],["1983-09-19",1.8269,1.9231,1.8269,1.8269,7020.0],["1983-09-20",1.7308,1.7308,1.7308,1.7308,2340.0],["1983-09-21",1.7308,1.7308,1.6346,1.6346,1300.0],["1983-09-22",1.6346,1.7308,1.6346,1.7308,7540.0],["1983-09-23",1.6346,1.6346,1.6346,1.6346,260.0],["1983-09-26",1.5385,1.5385,1.5385,1.5385,1690.0],["1983-09-27",1.5385,1.7308,1.5385,1.7308,5460.0],["1983-09-28",1.6346,1.6346,1.6346,1.6346,1430.0],["1983-09-29",1.7308,1.8269,1.7308,1.8269,3640.0],["1983-09-30",1.8269,1.8269,1.8269,1.8269,390.0],["1983-10-03",1.8269,1.8269,1.6346,1.6346,2340.0],["1983-10-04",1.6346,1.7308,1.6346,1.7308,2730.0],["1983-10-05",1.6346,1.6346,1.6346,1.6346,650.0],["1983-10-06",1.6346,1.7308,1.5385,1.6346,5590.0],["1983-10-07",1.5385,1.5385,1.5385,1.5385,520.0],["1983-10-10",1.5385,1.6346,1.5385,1.5385,2860.0],["1983-10-11",1.5385,1.6346,1.5385,1.6346,6370.0],["1983-10-12",1.6346,1.6346,1.5385,1.5385,2210.0],["1983-10-13",1.5385,1.5385,1.4423,1.4423,4810.0],["1983-10-14",1.4423,1.5385,1.4423,1.5385,910.0],["1983-10-17",1.5385,1.5385,1.4423,1.4423,2470.0],["1983-10-18",1.4423,1.4423,1.3462,1.4423,2990.0],["1983-10-19",1.5385,1.5385,1.5385,1.5385,1560.0],["1983-10-20",1.5385,1.5385,1.4423,1.5385,1690.0],["1983-10-21",1.5385,1.5385,1.5385,1.5385,0.0],["1983-10-24",1.5385,1.5385,1.4423,1.4423,1560.0],["1983-10-25",1.4423,1.4423,1.3462,1.3462,780.0],["1983-10-26",1.4423,1.4423,1.4423,1.4423,260.0],["1983-10-27",1.4423,1.4423,1.3462,1.4423,2990.0],["1983-10-28",1.3462,1.3462,1.3462,1.3462,1690.0],["1983-10-31",1.3462,1.3462,1.3462,1.3462,520.0],["1983-11-01",1.3462,1.3462,1.3462,1.3462,260.0],["1983-11-02",1.3462,1.4423,1.3462,1.4423,520.0],["1983-11-03",1.4423,1.4423,1.3462,1.3462,4160.0],["1983-11-04",1.3462,1.3462,1.3462,1.3462,260.0],["1983-11-07",1.3462,1.3462,1.25,1.25,1300.0],["1983-11-08",1.25,1.25,1.1538,1.1538,2470.0],["1983-11-09",1.1538,1.25,1.1538,1.25,4550.0],["1983-11-10",1.25,1.3462,1.1538,1.1538,6500.0],["1983-11-11",1.25,1.25,1.25,1.25,650.0],["1983-11-14",1.25,1.25,1.1538,1.1538,2730.0],["1983-11-15",1.1538,1.25,1.1538,1.25,5070.0],["1983-11-16",1.25,1.5385,1.25,1.5385,7800.0],["1983-11-17",1.5385,1.5385,1.4423,1.4423,2470.0],["1983-11-18",1.4423,1.4423,1.3462,1.3462,1560.0],["1983-11-21",1.3462,1.3462,1.3462,1.3462,260.0],["1983-11-22",1.3462,1.3462,1.25,1.3462,2080.0],["1983-11-23",1.25,1.25,1.25,1.25,7020.0],["1983-11-25",1.3462,1.3462,1.3462,1.3462,260.0],["1983-11-28",1.25,1.25,1.25,1.25,1300.0],["1983-11-29",1.25,1.3462,1.1538,1.3462,15470.0],["1983-11-30",1.3462,1.4423,1.25,1.3462,3250.0],["1983-12-01",1.25,1.25,1.25,1.25,1430.0],["1983-12-02",1.25,1.3462,1.25,1.25,1300.0],["1983-12-05",1.25,1.25,1.1538,1.25,650.0],["1983-12-06",1.25,1.25,1.1538,1.1538,10010.0],["1983-12-07",1.1538,1.25,1.1538,1.25,6500.0],["1983-12-08",1.1538,1.1538,1.0577,1.0577,8060.0],["1983-12-09",1.0577,1.0577,1.0577,1.0577,5720.0],["1983-12-12",1.0577,1.0577,1.0577,1.0577,8320.0],["1983-12-13",1.0577,1.1538,1.0577,1.0577,5070.0],["1983-12-14",1.0577,1.0577,0.9615,1.0577,15340.0],["1983-12-15",1.0577,1.1538,1.0577,1.1538,8710.0],["1983-12-16",1.1538,1.25,1.1538,1.25,4940.0],["1983-12-19",1.25,1.25,1.1538,1.1538,10400.0],["1983-12-20",1.1538,1.25,1.1538,1.1538,15080.0],["1983-12-21",1.1538,1.25,1.1538,1.25,6500.0],["1983-12-22",1.25,1.25,1.1538,1.1538,2340.0],["1983-12-23",1.1538,1.25,1.1538,1.1538,3510.0],["1983-12-27",1.1538,1.1538,1.1538,1.1538,3380.0],["1983-12-28",1.1538,1.25,1.0577,1.1538,8840.0],["1983-12-29",1.1538,1.1538,1.0577,1.0577,7020.0],["1983-12-30",1.0577,1.1538,1.0577,1.1538,24310.0],["1984-01-03",1.1538,1.1538,1.1538,1.1538,0.0],["1984-01-04",1.1538,1.3462,1.1538,1.3462,4290.0],["1984-01-05",1.3462,1.3462,1.3462,1.3462,1040.0],["1984-01-06",1.3462,1.3462,1.25,1.25,2210.0],["1984-01-09",1.25,1.3462,1.25,1.3462,3250.0],["1984-01-10",1.25,1.25,1.25,1.25,1690.0],["1984-01-11",1.25,1.3462,1.25,1.3462,2080.0],["1984-01-12",1.3462,1.3462,1.3462,1.3462,2470.0],["1984-01-13",1.25,1.25,1.25,1.25,1560.0],["1984-01-16",1.25,1.3462,1.25,1.3462,2990.0],["1984-01-17",1.3462,1.3462,1.25,1.25,5980.0],["1984-01-18",1.25,1.25,1.25,1.25,780.0],["1984-01-19",1.25,1.3462,1.1538,1.1538,6630.0],["1984-01-20",1.1538,1.1538,1.1538,1.1538,3380.0],["1984-01-23",1.1538,1.1538,1.1538,1.1538,0.0],["1984-01-24",1.25,1.25,1.25,1.25,780.0],["1984-01-25",1.25,1.25,1.1538,1.25,1950.0],["1984-01-26",1.25,1.25,1.25,1.25,2600.0],["1984-01-27",1.25,1.3462,1.1538,1.25,5330.0],["1984-01-30",1.25,1.25,1.25,1.25,0.0],["1984-01-31",1.3462,1.4423,1.3462,1.4423,2600.0],["1984-02-01",1.4423,1.4423,1.3462,1.4423,3900.0],["1984-02-02",1.4423,1.4423,1.3462,1.3462,1950.0],["1984-02-03",1.3462,1.4423,1.3462,1.4423,3250.0],["1984-02-06",1.4423,1.4423,1.4423,1.4423,1690.0],["1984-02-07",1.4423,1.4423,1.3462,1.3462,5980.0],["1984-02-08",1.3462,1.3462,1.25,1.3462,4030.0],["1984-02-09",1.3462,1.4423,1.3462,1.4423,8450.0],["1984-02-10",1.4423,1.4423,1.4423,1.4423,3120.0],["1984-02-13",1.4423,1.5385,1.4423,1.5385,5070.0],["1984-02-14",1.5385,1.5385,1.4423,1.4423,4940.0],["1984-02-15",1.4423,1.5385,1.4423,1.4423,3510.0],["1984-02-16",1.5385,1.6346,1.5385,1.5385,22490.0],["1984-02-17",1.5385,1.6346,1.5385,1.6346,5200.0],["1984-02-21",1.7308,1.8269,1.7308,1.8269,9880.0],["1984-02-22",1.8269,1.9231,1.7308,1.9231,11050.0],["1984-02-23",1.9231,2.0192,1.8269,2.0192,19110.0],["1984-02-24",2.0192,2.1154,1.9231,2.0192,12350.0],["1984-02-27",2.0192,2.0192,1.7308,1.7308,13910.0],["1984-02-28",1.7308,1.8269,1.7308,1.7308,8840.0],["1984-02-29",1.8269,1.9231,1.8269,1.8269,16380.0],["1984-03-01",1.8269,2.1154,1.8269,2.0192,36010.0],["1984-03-02",2.0192,2.1154,1.9231,2.1154,15080.0],["1984-03-05",2.1154,2.3077,2.1154,2.2115,22620.0],["1984-03-06",2.2115,2.3077,2.2115,2.2115,33410.0],["1984-03-07",2.2115,2.3077,2.1154,2.2115,8320.0],["1984-03-08",2.2115,2.2115,2.0192,2.1154,5980.0],["1984-03-09",2.1154,2.2115,2.1154,2.1154,520.0],["1984-03-12",2.1154,2.1154,2.0192,2.1154,6760.0],["1984-03-13",2.1154,2.1154,1.9231,2.0192,4810.0],["1984-03-14",2.0192,2.0192,1.9231,1.9231,1820.0],["1984-03-15",1.9231,2.0192,1.9231,2.0192,11570.0],["1984-03-16",2.0192,2.0192,1.9231,1.9231,3510.0],["1984-03-19",1.9231,1.9231,1.7308,1.7308,7280.0],["1984-03-20",1.7308,1.8269,1.7308,1.8269,9360.0],["1984-03-21",1.9231,2.0192,1.9231,2.0192,11050.0],["1984-03-22",2.0192,2.0192,2.0192,2.0192,2730.0],["1984-03-23",2.0192,2.1154,2.0192,2.1154,4810.0],["1984-03-26",2.1154,2.1154,2.0192,2.0192,6110.0],["1984-03-27",2.0192,2.1154,2.0192,2.0192,6110.0],["1984-03-28",2.0192,2.0192,2.0192,2.0192,2600.0],["1984-03-29",2.0192,2.1154,2.0192,2.0192,11960.0],["1984-03-30",2.0192,2.2115,1.9231,2.0192,38350.0],["1984-04-02",2.0192,2.1154,1.8269,1.9231,10140.0],["1984-04-03",1.9231,1.9231,1.8269,1.8269,4420.0],["1984-04-04",1.8269,1.9231,1.8269,1.9231,2470.0],["1984-04-05",1.9231,2.0192,1.9231,2.0192,9360.0],["1984-04-06",1.9231,1.9231,1.8269,1.9231,3640.0],["1984-04-09",1.9231,1.9231,1.8269,1.9231,2860.0],["1984-04-10",1.9231,1.9231,1.8269,1.9231,520.0],["1984-04-11",1.8269,1.8269,1.8269,1.8269,1170.0],["1984-04-12",1.8269,1.8269,1.7308,1.7308,3770.0],["1984-04-13",1.7308,1.7308,1.7308,1.7308,3900.0],["1984-04-16",1.7308,1.8269,1.5385,1.5385,13780.0],["1984-04-17",1.5385,1.6346,1.5385,1.6346,3120.0],["1984-04-18",1.6346,1.6346,1.5385,1.6346,1430.0],["1984-04-19",1.6346,1.6346,1.5385,1.6346,1950.0],["1984-04-23",1.6346,1.9231,1.5385,1.9231,5460.0],["1984-04-24",1.9231,1.9231,1.8269,1.9231,3120.0],["1984-04-25",1.8269,1.8269,1.8269,1.8269,260.0],["1984-04-26",1.7308,1.7308,1.7308,1.7308,1820.0],["1984-04-27",1.7308,1.7308,1.7308,1.7308,0.0],["1984-04-30",1.7308,1.8269,1.6346,1.8269,4940.0],["1984-05-01",1.8269,1.8269,1.8269,1.8269,0.0],["1984-05-02",1.7308,1.7308,1.6346,1.6346,2210.0],["1984-05-03",1.5385,1.5385,1.5385,1.5385,6240.0],["1984-05-04",1.5385,1.6346,1.5385,1.6346,780.0],["1984-05-07",1.6346,1.6346,1.5385,1.6346,1560.0],["1984-05-08",1.6346,1.6346,1.6346,1.6346,0.0],["1984-05-09",1.5385,1.5385,1.5385,1.5385,130.0],["1984-05-10",1.5385,1.5385,1.5385,1.5385,1950.0],["1984-05-11",1.5385,1.5385,1.5385,1.5385,780.0],["1984-05-14",1.5385,1.5385,1.5385,1.5385,2080.0],["1984-05-15",1.5385,1.5385,1.5385,1.5385,650.0],["1984-05-16",1.5385,1.5385,1.5385,1.5385,390.0],["1984-05-17",1.6346,1.6346,1.6346,1.6346,1950.0],["1984-05-18",1.5385,1.5385,1.5385,1.5385,910.0],["1984-05-21",1.5385,1.5385,1.5385,1.5385,910.0],["1984-05-22",1.4423,1.4423,1.4423,1.4423,4160.0],["1984-05-23",1.4423,1.4423,1.3462,1.3462,2470.0],["1984-05-24",1.4423,1.4423,1.4423,1.4423,2080.0],["1984-05-25",1.3462,1.3462,1.3462,1.3462,650.0],["1984-05-29",1.3462,1.4423,1.3462,1.3462,1950.0],["1984-05-30",1.4423,1.5385,1.4423,1.5385,2600.0],["1984-05-31",1.5385,1.6346,1.5385,1.5385,520.0],["1984-06-01",1.4423,1.4423,1.4423,1.4423,650.0],["1984-06-04",1.4423,1.5385,1.4423,1.4423,1950.0],["1984-06-05",1.4423,1.5385,1.4423,1.4423,4810.0],["1984-06-06",1.4423,1.5385,1.4423,1.4423,4680.0],["1984-06-07",1.4423,1.4423,1.4423,1.4423,2730.0],["1984-06-08",1.4423,1.4423,1.4423,1.4423,520.0],["1984-06-11",1.4423,1.4423,1.4423,1.4423,0.0],["1984-06-12",1.4423,1.4423,1.4423,1.4423,5200.0],["1984-06-13",1.4423,1.4423,1.4423,1.4423,6240.0],["1984-06-14",1.4423,1.4423,1.4423,1.4423,0.0],["1984-06-15",1.4423,1.4423,1.4423,1.4423,650.0],["1984-06-18",1.4423,1.4423,1.4423,1.4423,780.0],["1984-06-19",1.4423,1.4423,1.3462,1.3462,1690.0],["1984-06-20",1.3462,1.3462,1.3462,1.3462,650.0],["1984-06-21",1.3462,1.3462,1.3462,1.3462,3250.0],["1984-06-22",1.3462,1.3462,1.3462,1.3462,0.0],["1984-06-25",1.3462,1.3462,1.3462,1.3462,260.0],["1984-06-26",1.3462,1.3462,1.3462,1.3462,1300.0],["1984-06-27",1.3462,1.3462,1.25,1.3462,2860.0],["1984-06-28",1.3462,1.3462,1.3462,1.3462,130.0],["1984-06-29",1.3462,1.3462,1.25,1.3462,12090.0],["1984-07-02",1.3462,1.4423,1.3462,1.3462,4160.0],["1984-07-03",1.3462,1.3462,1.3462,1.3462,2470.0],["1984-07-05",1.3462,1.4423,1.3462,1.4423,4420.0],["1984-07-06",1.3462,1.3462,1.3462,1.3462,1300.0],["1984-07-09",1.3462,1.4423,1.3462,1.3462,2600.0],["1984-07-10",1.3462,1.3462,1.3462,1.3462,1690.0],["1984-07-11",1.3462,1.3462,1.3462,1.3462,1560.0],["1984-07-12",1.4423,1.4423,1.4423,1.4423,780.0],["1984-07-13",1.3462,1.3462,1.3462,1.3462,3120.0],["1984-07-16",1.3462,1.3462,1.3462,1.3462,1300.0],["1984-07-17",1.25,1.25,1.25,1.25,650.0],["1984-07-18",1.25,1.25,1.25,1.25,0.0],["1984-07-19",1.25,1.25,1.25,1.25,3770.0],["1984-07-20",1.1538,1.1538,1.1538,1.1538,1430.0],["1984-07-23",1.1538,1.1538,1.1538,1.1538,2730.0],["1984-07-24",1.1538,1.1538,1.1538,1.1538,1300.0],["1984-07-25",1.1538,1.1538,1.1538,1.1538,2340.0],["1984-07-26",1.1538,1.1538,1.1538,1.1538,260.0],["1984-07-27",1.25,1.25,1.25,1.25,650.0],["1984-07-30",1.1538,1.1538,1.1538,1.1538,260.0],["1984-07-31",1.1538,1.1538,1.1538,1.1538,9230.0],["1984-08-01",1.0577,1.0577,1.0577,1.0577,3380.0],["1984-08-02",1.1538,1.1538,1.1538,1.1538,3250.0],["1984-08-03",1.1538,1.1538,1.1538,1.1538,390.0],["1984-08-06",1.1538,1.25,1.1538,1.25,2470.0],["1984-08-07",1.1538,1.1538,1.1538,1.1538,1170.0],["1984-08-08",1.1538,1.1538,1.0577,1.1538,2600.0],["1984-08-09",1.1538,1.1538,1.0577,1.0577,1820.0],["1984-08-10",1.0577,1.1538,1.0577,1.1538,3250.0],["1984-08-13",1.1538,1.1538,1.1538,1.1538,1820.0],["1984-08-14",1.1538,1.1538,1.0577,1.0577,1820.0],["1984-08-15",1.0577,1.0577,1.0577,1.0577,3640.0],["1984-08-16",1.0577,1.0577,1.0577,1.0577,650.0],["1984-08-17",1.1538,1.25,1.1538,1.25,5200.0],["1984-08-20",1.25,1.3462,1.25,1.3462,1950.0],["1984-08-21",1.25,1.25,1.25,1.25,1430.0],["1984-08-22",1.3462,1.4423,1.3462,1.4423,5720.0],["1984-08-23",1.4423,1.4423,1.25,1.25,4550.0],["1984-08-24",1.25,1.3462,1.25,1.3462,2080.0],["1984-08-27",1.25,1.25,1.1538,1.1538,2080.0],["1984-08-28",1.1538,1.3462,1.1538,1.25,1690.0],["1984-08-29",1.25,1.25,1.25,1.25,0.0],["1984-08-30",1.3462,1.3462,1.3462,1.3462,650.0],["1984-08-31",1.3462,1.3462,1.3462,1.3462,390.0],["1984-09-04",1.25,1.25,1.25,1.25,2470.0],["1984-09-05",1.1538,1.1538,1.1538,1.1538,1430.0],["1984-09-06",1.1538,1.1538,1.1538,1.1538,390.0],["1984-09-07",1.1538,1.1538,1.1538,1.1538,1300.0],["1984-09-10",1.1538,1.25,1.1538,1.25,780.0],["1984-09-11",1.1538,1.1538,1.1538,1.1538,650.0],["1984-09-12",1.25,1.25,1.25,1.25,1560.0],["1984-09-13",1.1538,1.1538,1.1538,1.1538,5590.0],["1984-09-14",1.1538,1.1538,1.1538,1.1538,780.0],["1984-09-17",1.1538,1.1538,1.1538,1.1538,2600.0],["1984-09-18",1.1538,1.1538,1.1538,1.1538,0.0],["1984-09-19",1.1538,1.1538,1.0577,1.0577,3380.0],["1984-09-20",1.0577,1.0577,1.0577,1.0577,3900.0],["1984-09-21",1.0577,1.0577,1.0577,1.0577,4030.0],["1984-09-24",1.0577,1.0577,1.0577,1.0577,4680.0],["1984-09-25",1.1538,1.1538,1.1538,1.1538,780.0],["1984-09-26",1.25,1.25,1.25,1.25,1300.0],["1984-09-27",1.1538,1.1538,1.1538,1.1538,910.0],["1984-09-28",1.1538,1.25,1.1538,1.25,390.0],["1984-10-01",1.1538,1.1538,1.1538,1.1538,1950.0],["1984-10-02",1.1538,1.1538,1.1538,1.1538,650.0],["1984-10-03",1.1538,1.1538,1.1538,1.1538,130.0],["1984-10-04",1.1538,1.1538,1.1538,1.1538,130.0],["1984-10-05",1.1538,1.1538,1.1538,1.1538,2860.0],["1984-10-08",1.1538,1.25,1.1538,1.1538,2730.0],["1984-10-09",1.0577,1.0577,1.0577,1.0577,12610.0],["1984-10-10",1.0577,1.1538,1.0577,1.1538,4680.0],["1984-10-11",1.1538,1.1538,1.1538,1.1538,0.0],["1984-10-12",1.1538,1.25,1.1538,1.25,2730.0],["1984-10-15",1.25,1.25,1.25,1.25,0.0],["1984-10-16",1.1538,1.1538,1.0577,1.0577,2080.0],["1984-10-17",1.1538,1.1538,1.1538,1.1538,1820.0],["1984-10-18",1.0577,1.0577,1.0577,1.0577,1690.0],["1984-10-19",1.0577,1.0577,1.0577,1.0577,130.0],["1984-10-22",1.0577,1.0577,1.0577,1.0577,1300.0],["1984-10-23",1.0577,1.0577,1.0577,1.0577,2210.0],["1984-10-24",1.0577,1.1538,1.0577,1.1538,3380.0],["1984-10-25",1.1538,1.1538,1.0577,1.0577,2210.0],["1984-10-26",1.0577,1.1538,1.0577,1.1538,1040.0],["1984-10-29",1.1538,1.1538,1.1538,1.1538,0.0],["1984-10-30",1.0577,1.0577,1.0577,1.0577,9230.0],["1984-10-31",1.0577,1.0577,1.0577,1.0577,390.0],["1984-11-01",1.0577,1.0577,1.0577,1.0577,1040.0],["1984-11-02",1.0577,1.1538,1.0577,1.1538,2600.0],["1984-11-05",1.1538,1.1538,1.0577,1.1538,4680.0],["1984-11-06",1.1538,1.1538,1.1538,1.1538,390.0],["1984-11-07",1.1538,1.1538,1.0577,1.0577,1300.0],["1984-11-08",1.1538,1.1538,1.1538,1.1538,1300.0],["1984-11-09",1.0577,1.0577,1.0577,1.0577,780.0],["1984-11-12",1.0577,1.0577,1.0577,1.0577,130.0],["1984-11-13",1.0577,1.0577,1.0577,1.0577,2600.0],["1984-11-14",1.0577,1.1538,1.0577,1.0577,4940.0],["1984-11-15",1.0577,1.1538,1.0577,1.1538,4030.0],["1984-11-16",1.0577,1.0577,1.0577,1.0577,1560.0],["1984-11-19",1.0577,1.0577,0.9615,0.9615,5590.0],["1984-11-20",0.9615,1.0577,0.9615,0.9615,7800.0],["1984-11-21",0.9615,1.0577,0.9615,1.0577,2210.0],["1984-11-23",1.0577,1.1538,1.0577,1.1538,4030.0],["1984-11-26",1.0577,1.0577,1.0577,1.0577,5330.0],["1984-11-27",1.0577,1.0577,0.9615,1.0577,3770.0],["1984-11-28",1.0577,1.0577,0.9615,0.9615,4810.0],["1984-11-29",1.0577,1.0577,1.0577,1.0577,10920.0],["1984-11-30",1.0577,1.0577,0.8654,1.0577,75920.0],["1984-12-03",1.1538,1.25,1.1538,1.1538,26260.0],["1984-12-04",1.1538,1.3462,1.1538,1.3462,5460.0],["1984-12-05",1.25,1.25,1.1538,1.1538,3770.0],["1984-12-06",1.1538,1.1538,1.1538,1.1538,3640.0],["1984-12-07",1.1538,1.25,1.1538,1.1538,2990.0],["1984-12-10",1.1538,1.1538,1.1538,1.1538,3380.0],["1984-12-11",1.1538,1.1538,1.1538,1.1538,6500.0],["1984-12-12",1.1538,1.25,1.1538,1.25,7930.0],["1984-12-13",1.25,1.3462,1.1538,1.1538,7410.0],["1984-12-14",1.1538,1.25,1.1538,1.25,7150.0],["1984-12-17",1.1538,1.1538,1.1538,1.1538,4810.0],["1984-12-18",1.1538,1.1538,1.1538,1.1538,4290.0],["1984-12-19",1.1538,1.1538,1.0577,1.0577,10530.0],["1984-12-20",1.0577,1.1538,1.0577,1.0577,9750.0],["1984-12-21",1.0577,1.0577,1.0577,1.0577,4940.0],["1984-12-24",1.0577,1.0577,1.0577,1.0577,2600.0],["1984-12-26",1.0577,1.1538,1.0577,1.0577,6890.0],["1984-12-27",1.0577,1.0577,1.0577,1.0577,7150.0],["1984-12-28",1.0577,1.0577,0.9615,0.9615,8320.0],["1984-12-31",0.9615,1.0577,0.9615,0.9615,15080.0],["1985-01-02",0.9615,0.9615,0.9615,0.9615,0.0],["1985-01-03",0.9615,1.0577,0.9615,1.0577,2340.0],["1985-01-04",1.0577,1.0577,1.0577,1.0577,0.0],["1985-01-07",1.0577,1.0577,1.0577,1.0577,6630.0],["1985-01-08",0.9615,0.9615,0.9615,0.9615,650.0],["1985-01-09",1.0577,1.0577,1.0577,1.0577,910.0],["1985-01-10",1.0577,1.0577,0.9615,1.0577,2990.0],["1985-01-11",1.0577,1.0577,1.0577,1.0577,0.0],["1985-01-14",1.0577,1.1538,1.0577,1.0577,2600.0],["1985-01-15",1.0577,1.0577,1.0577,1.0577,2080.0],["1985-01-16",1.0577,1.1538,1.0577,1.1538,1560.0],["1985-01-17",1.1538,1.1538,1.0577,1.0577,1950.0],["1985-01-18",1.0577,1.1538,1.0577,1.0577,2990.0],["1985-01-21",1.0577,1.1538,1.0577,1.0577,9100.0],["1985-01-22",1.0577,1.0577,1.0577,1.0577,2990.0],["1985-01-23",1.1538,1.1538,1.1538,1.1538,13000.0],["1985-01-24",1.1538,1.25,1.0577,1.0577,6110.0],["1985-01-25",1.0577,1.1538,1.0577,1.0577,6760.0],["1985-01-28",1.0577,1.0577,1.0577,1.0577,1430.0],["1985-01-29",1.0577,1.0577,1.0577,1.0577,0.0],["1985-01-30",1.0577,1.0577,1.0577,1.0577,1430.0],["1985-01-31",1.0577,1.0577,1.0577,1.0577,130.0],["1985-02-01",1.0577,1.0577,1.0577,1.0577,1690.0],["1985-02-04",1.0577,1.1538,1.0577,1.1538,2340.0],["1985-02-05",1.1538,1.1538,1.1538,1.1538,12740.0],["1985-02-06",1.1538,1.1538,1.1538,1.1538,1170.0],["1985-02-07",1.1538,1.3462,1.1538,1.3462,2730.0],["1985-02-08",1.3462,1.4423,1.25,1.4423,6110.0],["1985-02-11",1.4423,1.4423,1.25,1.25,4940.0],["1985-02-12",1.25,1.3462,1.25,1.3462,1560.0],["1985-02-13",1.3462,1.3462,1.25,1.3462,3900.0],["1985-02-14",1.3462,1.3462,1.25,1.3462,5460.0],["1985-02-15",1.25,1.25,1.25,1.25,1430.0],["1985-02-19",1.25,1.25,1.25,1.25,1300.0],["1985-02-20",1.25,1.25,1.25,1.25,130.0],["1985-02-21",1.1538,1.1538,1.1538,1.1538,2470.0],["1985-02-22",1.1538,1.25,1.1538,1.1538,1430.0],["1985-02-25",1.1538,1.1538,1.1538,1.1538,0.0],["1985-02-26",1.1538,1.25,1.1538,1.1538,4420.0],["1985-02-27",1.1538,1.25,1.1538,1.1538,5330.0],["1985-02-28",1.1538,1.1538,1.1538,1.1538,520.0],["1985-03-01",1.1538,1.1538,1.1538,1.1538,0.0],["1985-03-04",1.1538,1.25,1.1538,1.25,780.0],["1985-03-05",1.25,1.25,1.1538,1.1538,1560.0],["1985-03-06",1.1538,1.25,1.1538,1.25,4030.0],["1985-03-07",1.25,1.25,1.1538,1.1538,780.0],["1985-03-08",1.1538,1.25,1.1538,1.1538,1690.0],["1985-03-11",1.25,1.25,1.25,1.25,4550.0],["1985-03-12",1.25,1.3462,1.25,1.3462,6370.0],["1985-03-13",1.3462,1.3462,1.25,1.25,7930.0],["1985-03-14",1.25,1.25,1.1538,1.25,4420.0],["1985-03-15",1.25,1.25,1.25,1.25,0.0],["1985-03-18",1.1538,1.1538,1.1538,1.1538,4160.0],["1985-03-19",1.1538,1.25,1.1538,1.1538,390.0],["1985-03-20",1.1538,1.1538,1.1538,1.1538,3120.0],["1985-03-21",1.1538,1.25,1.1538,1.25,1170.0],["1985-03-22",1.3462,1.3462,1.3462,1.3462,780.0],["1985-03-25",1.25,1.25,1.25,1.25,650.0],["1985-03-26",1.25,1.25,1.1538,1.1538,7020.0],["1985-03-27",1.1538,1.1538,1.1538,1.1538,520.0],["1985-03-28",1.1538,1.1538,1.1538,1.1538,780.0],["1985-03-29",1.1538,1.1538,1.1538,1.1538,650.0],["1985-04-01",1.1538,1.1538,1.1538,1.1538,0.0],["1985-04-02",1.1538,1.1538,1.1538,1.1538,650.0],["1985-04-03",1.1538,1.25,1.1538,1.1538,910.0],["1985-04-04",1.25,1.3462,1.25,1.25,5200.0],["1985-04-08",1.25,1.25,1.1538,1.1538,910.0],["1985-04-09",1.1538,1.25,1.1538,1.1538,1040.0],["1985-04-10",1.1538,1.1538,1.1538,1.1538,780.0],["1985-04-11",1.1538,1.1538,1.1538,1.1538,520.0],["1985-04-12",1.1538,1.1538,1.1538,1.1538,910.0],["1985-04-15",1.1538,1.25,1.0577,1.25,5850.0],["1985-04-16",1.25,1.3462,1.25,1.3462,2730.0],["1985-04-17",1.3462,1.3462,1.1538,1.25,6240.0],["1985-04-18",1.25,1.25,1.1538,1.25,2340.0],["1985-04-19",1.25,1.25,1.1538,1.1538,260.0],["1985-04-22",1.1538,1.25,1.1538,1.25,3510.0],["1985-04-23",1.1538,1.1538,1.1538,1.1538,910.0],["1985-04-24",1.1538,1.1538,1.1538,1.1538,0.0],["1985-04-25",1.1538,1.1538,1.1538,1.1538,2600.0],["1985-04-26",1.1538,1.1538,1.1538,1.1538,0.0],["1985-04-29",1.1538,1.1538,1.1538,1.1538,0.0],["1985-04-30",1.1538,1.1538,1.1538,1.1538,1560.0],["1985-05-01",1.1538,1.1538,1.1538,1.1538,2340.0],["1985-05-02",1.1538,1.25,1.1538,1.1538,5330.0],["1985-05-03",1.1538,1.25,1.1538,1.1538,2730.0],["1985-05-06",1.1538,1.25,1.1538,1.1538,520.0],["1985-05-07",1.25,1.3462,1.25,1.25,5980.0],["1985-05-08",1.25,1.25,1.25,1.25,1300.0],["1985-05-09",1.25,1.25,1.25,1.25,1820.0],["1985-05-10",1.25,1.25,1.25,1.25,910.0],["1985-05-13",1.25,1.25,1.25,1.25,390.0],["1985-05-14",1.1538,1.1538,1.1538,1.1538,520.0],["1985-05-15",1.1538,1.25,1.1538,1.25,5980.0],["1985-05-16",1.25,1.25,1.25,1.25,2340.0],["1985-05-17",1.25,1.25,1.25,1.25,0.0],["1985-05-20",1.25,1.25,1.25,1.25,130.0],["1985-05-21",1.25,1.25,1.25,1.25,520.0],["1985-05-22",1.25,1.25,1.25,1.25,910.0],["1985-05-23",1.25,1.25,1.25,1.25,1300.0],["1985-05-24",1.25,1.25,1.25,1.25,0.0],["1985-05-28",1.1538,1.1538,1.1538,1.1538,260.0],["1985-05-29",1.1538,1.1538,1.1538,1.1538,1690.0],["1985-05-30",1.1538,1.1538,1.0577,1.0577,11700.0],["1985-05-31",1.1538,1.1538,1.1538,1.1538,3250.0],["1985-06-03",1.1538,1.25,1.1538,1.1538,1690.0],["1985-06-04",1.1538,1.1538,1.1538,1.1538,0.0],["1985-06-05",1.1538,1.1538,1.0577,1.0577,2600.0],["1985-06-06",1.0577,1.0577,1.0577,1.0577,3250.0],["1985-06-07",1.0577,1.0577,1.0577,1.0577,260.0],["1985-06-10",1.0577,1.0577,1.0577,1.0577,520.0],["1985-06-11",1.0577,1.0577,1.0577,1.0577,390.0],["1985-06-12",1.0577,1.0577,1.0577,1.0577,2080.0],["1985-06-13",1.0577,1.0577,1.0577,1.0577,1690.0],["1985-06-14",1.0577,1.0577,1.0577,1.0577,650.0],["1985-06-17",1.0577,1.0577,1.0577,1.0577,260.0],["1985-06-18",1.0577,1.0577,1.0577,1.0577,260.0],["1985-06-19",1.0577,1.0577,1.0577,1.0577,520.0],["1985-06-20",1.0577,1.0577,1.0577,1.0577,1560.0],["1985-06-21",1.0577,1.0577,1.0577,1.0577,4420.0],["1985-06-24",1.0577,1.0577,1.0577,1.0577,5330.0],["1985-06-25",1.0577,1.0577,1.0577,1.0577,2990.0],["1985-06-26",1.0577,1.0577,1.0577,1.0577,1820.0],["1985-06-27",1.0577,1.0577,1.0577,1.0577,1040.0],["1985-06-28",1.0577,1.0577,1.0577,1.0577,2080.0],["1985-07-01",1.0577,1.0577,1.0577,1.0577,130.0],["1985-07-02",1.0577,1.0577,1.0577,1.0577,1170.0],["1985-07-03",1.1538,1.1538,1.1538,1.1538,2600.0],["1985-07-05",1.0577,1.0577,1.0577,1.0577,520.0],["1985-07-08",1.0577,1.1538,1.0577,1.1538,520.0],["1985-07-09",1.0577,1.0577,1.0577,1.0577,780.0],["1985-07-10",1.0577,1.0577,1.0577,1.0577,1430.0],["1985-07-11",1.0577,1.0577,1.0577,1.0577,0.0],["1985-07-12",1.0577,1.0577,1.0577,1.0577,520.0],["1985-07-15",1.0577,1.0577,1.0577,1.0577,1040.0],["1985-07-16",1.0577,1.1538,1.0577,1.1538,4550.0],["1985-07-17",1.1538,1.25,1.1538,1.25,5980.0],["1985-07-18",1.1538,1.1538,1.1538,1.1538,2340.0],["1985-07-19",1.1538,1.1538,1.1538,1.1538,1430.0],["1985-07-22",1.1538,1.25,1.1538,1.25,5590.0],["1985-07-23",1.25,1.25,1.25,1.25,4550.0],["1985-07-24",1.25,1.25,1.25,1.25,390.0],["1985-07-25",1.25,1.25,1.25,1.25,2340.0],["1985-07-26",1.25,1.25,1.25,1.25,1170.0],["1985-07-29",1.25,1.25,1.1538,1.1538,3900.0],["1985-07-30",1.1538,1.25,1.1538,1.1538,1430.0],["1985-07-31",1.25,1.25,1.25,1.25,780.0],["1985-08-01",1.25,1.25,1.1538,1.25,3120.0],["1985-08-02",1.1538,1.1538,1.1538,1.1538,3640.0],["1985-08-05",1.1538,1.1538,1.1538,1.1538,1300.0],["1985-08-06",1.1538,1.1538,1.1538,1.1538,260.0],["1985-08-07",1.1538,1.1538,1.1538,1.1538,260.0],["1985-08-08",1.1538,1.1538,1.1538,1.1538,0.0],["1985-08-09",1.1538,1.1538,1.0577,1.0577,1560.0],["1985-08-12",1.0577,1.0577,1.0577,1.0577,520.0],["1985-08-13",1.1538,1.1538,1.1538,1.1538,7410.0],["1985-08-14",1.25,1.25,1.25,1.25,8190.0],["1985-08-15",1.25,1.5385,1.25,1.5385,32500.0],["1985-08-16",1.5385,1.5385,1.4423,1.4423,6240.0],["1985-08-19",1.4423,1.5385,1.4423,1.5385,8190.0],["1985-08-20",1.5385,1.5385,1.5385,1.5385,2210.0],["1985-08-21",1.4423,1.4423,1.4423,1.4423,3380.0],["1985-08-22",1.4423,1.4423,1.4423,1.4423,3640.0],["1985-08-23",1.5385,1.5385,1.5385,1.5385,3770.0],["1985-08-26",1.5385,1.5385,1.4423,1.4423,6240.0],["1985-08-27",1.4423,1.6346,1.4423,1.6346,9100.0],["1985-08-28",1.6346,1.7308,1.5385,1.6346,17160.0],["1985-08-29",1.6346,1.7308,1.6346,1.7308,24050.0],["1985-08-30",1.7308,1.8269,1.7308,1.8269,14820.0],["1985-09-03",1.8269,1.8269,1.7308,1.7308,4810.0],["1985-09-04",1.7308,1.7308,1.6346,1.7308,5720.0],["1985-09-05",1.7308,1.7308,1.7308,1.7308,5850.0],["1985-09-06",1.7308,1.8269,1.7308,1.8269,9620.0],["1985-09-09",1.8269,1.9231,1.7308,1.8269,24440.0],["1985-09-10",1.8269,1.8269,1.7308,1.7308,10140.0],["1985-09-11",1.7308,1.8269,1.7308,1.8269,7410.0],["1985-09-12",1.8269,1.8269,1.7308,1.8269,5200.0],["1985-09-13",1.8269,1.8269,1.7308,1.8269,2340.0],["1985-09-16",1.8269,1.8269,1.7308,1.8269,10400.0],["1985-09-17",1.8269,1.8269,1.7308,1.7308,2470.0],["1985-09-18",1.8269,1.8269,1.8269,1.8269,1690.0],["1985-09-19",1.8269,1.8269,1.8269,1.8269,6370.0],["1985-09-20",1.8269,1.9231,1.7308,1.9231,11310.0],["1985-09-23",1.8269,1.8269,1.7308,1.8269,7410.0],["1985-09-24",1.8269,1.8269,1.7308,1.8269,1300.0],["1985-09-25",1.8269,1.9231,1.8269,1.9231,4030.0],["1985-09-26",1.8269,1.8269,1.7308,1.8269,1430.0],["1985-09-30",1.8269,1.8269,1.7308,1.8269,2730.0],["1985-10-01",1.8269,1.9231,1.8269,1.9231,32370.0],["1985-10-02",2.0192,2.0192,2.0192,2.0192,8710.0],["1985-10-03",2.0192,2.0192,2.0192,2.0192,3380.0],["1985-10-04",2.0192,2.0192,1.9231,1.9231,23790.0],["1985-10-07",1.9231,2.0192,1.9231,2.0192,1820.0],["1985-10-08",2.0192,2.0192,1.9231,2.0192,4290.0],["1985-10-09",2.0192,2.0192,1.9231,2.0192,2730.0],["1985-10-10",2.0192,2.0192,1.9231,2.0192,3900.0],["1985-10-11",2.0192,2.0192,1.9231,2.0192,4680.0],["1985-10-14",2.0192,2.0192,1.9231,1.9231,4290.0],["1985-10-15",1.9231,2.0192,1.9231,1.9231,1560.0],["1985-10-16",1.9231,1.9231,1.9231,1.9231,7150.0],["1985-10-17",1.8269,1.8269,1.8269,1.8269,390.0],["1985-10-18",1.8269,1.9231,1.6346,1.6346,6110.0],["1985-10-21",1.6346,1.6346,1.4423,1.4423,8840.0],["1985-10-22",1.5385,1.5385,1.5385,1.5385,3120.0],["1985-10-23",1.5385,1.5385,1.5385,1.5385,780.0],["1985-10-24",1.5385,1.6346,1.4423,1.4423,8840.0],["1985-10-25",1.4423,1.5385,1.4423,1.5385,1300.0],["1985-10-28",1.5385,1.5385,1.5385,1.5385,260.0],["1985-10-29",1.6346,1.7308,1.6346,1.6346,2470.0],["1985-10-30",1.6346,1.7308,1.5385,1.5385,8710.0],["1985-10-31",1.5385,1.5385,1.5385,1.5385,780.0],["1985-11-01",1.5385,1.5385,1.5385,1.5385,13780.0],["1985-11-04",1.5385,1.5385,1.5385,1.5385,260.0],["1985-11-05",1.5385,1.5385,1.5385,1.5385,0.0],["1985-11-06",1.5385,1.5385,1.3462,1.4423,15600.0],["1985-11-07",1.4423,1.5385,1.4423,1.5385,1560.0],["1985-11-08",1.5385,1.6346,1.5385,1.6346,1040.0],["1985-11-11",1.5385,1.5385,1.5385,1.5385,1430.0],["1985-11-12",1.5385,1.5385,1.4423,1.4423,2860.0],["1985-11-13",1.4423,1.5385,1.3462,1.5385,5460.0],["1985-11-14",1.4423,1.4423,1.4423,1.4423,520.0],["1985-11-15",1.4423,1.5385,1.4423,1.5385,1430.0],["1985-11-18",1.5385,1.5385,1.4423,1.4423,780.0],["1985-11-19",1.4423,1.5385,1.4423,1.4423,3380.0],["1985-11-20",1.4423,1.5385,1.4423,1.4423,1040.0],["1985-11-21",1.4423,1.4423,1.25,1.25,6370.0],["1985-11-22",1.25,1.3462,1.25,1.3462,8190.0],["1985-11-25",1.3462,1.3462,1.3462,1.3462,2860.0],["1985-11-26",1.3462,1.3462,1.3462,1.3462,520.0],["1985-11-27",1.3462,1.3462,1.25,1.25,5980.0],["1985-11-29",1.3462,1.3462,1.3462,1.3462,1690.0],["1985-12-02",1.25,1.25,1.25,1.25,1430.0],["1985-12-03",1.3462,1.3462,1.3462,1.3462,1430.0],["1985-12-04",1.3462,1.3462,1.3462,1.3462,650.0],["1985-12-05",1.4423,1.5385,1.4423,1.5385,10920.0],["1985-12-06",1.5385,1.5385,1.4423,1.4423,14430.0],["1985-12-09",1.4423,1.5385,1.4423,1.5385,4160.0],["1985-12-10",1.5385,1.5385,1.4423,1.5385,4290.0],["1985-12-11",1.5385,1.5385,1.4423,1.5385,5200.0],["1985-12-12",1.5385,1.5385,1.4423,1.5385,28990.0],["1985-12-13",1.5385,1.6346,1.5385,1.6346,15080.0],["1985-12-16",1.6346,1.7308,1.6346,1.6346,10010.0],["1985-12-17",1.7308,2.0192,1.7308,1.9231,15730.0],["1985-12-18",1.9231,1.9231,1.8269,1.9231,7020.0],["1985-12-19",1.9231,1.9231,1.7308,1.8269,9230.0],["1985-12-20",1.7308,1.7308,1.7308,1.7308,4290.0],["1985-12-23",1.7308,1.7308,1.6346,1.6346,7020.0],["1985-12-24",1.6346,1.6346,1.6346,1.6346,130.0],["1985-12-26",1.5385,1.5385,1.5385,1.5385,7150.0],["1985-12-27",1.5385,1.6346,1.5385,1.6346,2080.0],["1985-12-30",1.5385,1.5385,1.5385,1.5385,2860.0],["1985-12-31",1.5385,1.5385,1.5385,1.5385,9750.0],["1986-01-02",1.5385,1.6346,1.5385,1.6346,1950.0],["1986-01-03",1.6346,1.6346,1.5385,1.5385,1690.0],["1986-01-06",1.6346,1.7308,1.6346,1.6346,3510.0],["1986-01-07",1.7308,1.7308,1.7308,1.7308,2600.0],["1986-01-08",1.7308,1.8269,1.7308,1.8269,4940.0],["1986-01-09",1.8269,1.9231,1.7308,1.9231,22230.0],["1986-01-10",1.9231,1.9231,1.8269,1.9231,1690.0],["1986-01-13",1.8269,1.8269,1.8269,1.8269,3770.0],["1986-01-14",1.8269,1.8269,1.8269,1.8269,4160.0],["1986-01-15",1.9231,1.9231,1.9231,1.9231,18200.0],["1986-01-16",1.9231,1.9231,1.7308,1.7308,3120.0],["1986-01-17",1.7308,1.7308,1.7308,1.7308,3510.0],["1986-01-20",1.8269,1.8269,1.8269,1.8269,130.0],["1986-01-21",1.7308,1.7308,1.7308,1.7308,1560.0],["1986-01-22",1.7308,1.7308,1.7308,1.7308,4810.0],["1986-01-23",1.8269,1.8269,1.8269,1.8269,1560.0],["1986-01-24",1.7308,1.7308,1.7308,1.7308,3380.0],["1986-01-27",1.7308,1.7308,1.7308,1.7308,2600.0],["1986-01-28",1.7308,1.8269,1.7308,1.8269,390.0],["1986-01-29",1.8269,1.8269,1.7308,1.8269,1170.0],["1986-01-30",1.7308,1.7308,1.7308,1.7308,650.0],["1986-01-31",1.7308,1.8269,1.7308,1.8269,5720.0],["1986-02-03",1.7308,1.7308,1.7308,1.7308,2340.0],["1986-02-04",1.7308,1.7308,1.7308,1.7308,3120.0],["1986-02-05",1.7308,1.7308,1.6346,1.7308,12870.0],["1986-02-06",1.7308,1.7308,1.7308,1.7308,0.0],["1986-02-07",1.6346,1.6346,1.6346,1.6346,3250.0],["1986-02-10",1.6346,1.6346,1.6346,1.6346,130.0],["1986-02-11",1.6346,1.6346,1.5385,1.5385,3640.0],["1986-02-12",1.5385,1.5385,1.4423,1.5385,5980.0],["1986-02-13",1.5385,1.5385,1.5385,1.5385,2600.0],["1986-02-14",1.5385,1.5385,1.5385,1.5385,2730.0],["1986-02-18",1.5385,1.5385,1.4423,1.5385,7800.0],["1986-02-19",1.5385,1.6346,1.5385,1.6346,650.0],["1986-02-20",1.6346,1.6346,1.5385,1.5385,9100.0],["1986-02-21",1.5385,1.5385,1.5385,1.5385,0.0],["1986-02-24",1.5385,1.5385,1.3462,1.5385,14560.0],["1986-02-25",1.5385,1.5385,1.5385,1.5385,2860.0],["1986-02-26",1.5385,1.5385,1.5385,1.5385,2730.0],["1986-02-27",1.5385,1.6346,1.5385,1.6346,9880.0],["1986-02-28",1.7308,1.8269,1.7308,1.8269,13650.0],["1986-03-03",1.8269,1.8269,1.8269,1.8269,2600.0],["1986-03-04",1.9231,2.3077,1.9231,2.2115,61360.0],["1986-03-05",2.2115,2.2115,2.1154,2.2115,19760.0],["1986-03-06",2.2115,2.2115,2.1154,2.2115,16120.0],["1986-03-07",2.1154,2.1154,2.0192,2.0192,7800.0],["1986-03-10",2.0192,2.1154,1.9231,2.0192,8580.0],["1986-03-11",2.0192,2.1154,2.0192,2.1154,18460.0],["1986-03-12",2.1154,2.5,2.1154,2.5,55900.0],["1986-03-13",2.5,2.5,2.3077,2.4038,22100.0],["1986-03-14",2.3077,2.3077,2.2115,2.3077,25870.0],["1986-03-17",2.3077,2.4038,2.2115,2.3077,15600.0],["1986-03-18",2.3077,2.4038,2.3077,2.4038,20930.0],["1986-03-19",2.5,2.6923,2.5,2.5962,31720.0],["1986-03-20",2.5962,2.6923,2.5,2.5,13000.0],["1986-03-21",2.4038,2.4038,2.4038,2.4038,13000.0],["1986-03-24",2.4038,2.4038,2.3077,2.4038,4420.0],["1986-03-25",2.4038,2.5,2.4038,2.5,14820.0],["1986-03-26",2.5,2.5,2.4038,2.4038,2730.0],["1986-03-27",2.4038,2.4038,2.4038,2.4038,2600.0],["1986-03-31",2.4038,2.5,2.4038,2.4038,12870.0],["1986-04-01",2.4038,2.4038,2.3077,2.3077,12350.0],["1986-04-02",2.4038,2.4038,2.4038,2.4038,3380.0],["1986-04-03",2.4038,2.4038,2.2115,2.4038,104520.0],["1986-04-04",2.4038,2.4038,2.3077,2.3077,3120.0],["1986-04-07",2.3077,2.4038,2.3077,2.4038,9490.0],["1986-04-08",2.4038,2.5962,2.4038,2.5962,27560.0],["1986-04-09",2.5962,2.5962,2.5,2.5,7930.0],["1986-04-10",2.5,2.5962,2.5,2.5,5330.0],["1986-04-11",2.5,2.5,2.5,2.5,780.0],["1986-04-14",2.5,2.5,2.4038,2.4038,14430.0],["1986-04-15",2.4038,2.4038,2.3077,2.3077,1170.0],["1986-04-16",2.3077,2.4038,2.3077,2.3077,5200.0],["1986-04-17",2.3077,2.4038,2.3077,2.4038,11830.0],["1986-04-18",2.5,2.5962,2.5,2.5962,23140.0],["1986-04-21",2.5962,2.6923,2.5962,2.6923,30680.0],["1986-04-22",2.6923,2.7885,2.6923,2.6923,21190.0],["1986-04-23",2.6923,2.7885,2.5962,2.5962,6240.0],["1986-04-24",2.5962,2.5962,2.5962,2.5962,650.0],["1986-04-25",2.5962,2.5962,2.4038,2.5962,5590.0],["1986-04-28",2.5962,2.5962,2.4038,2.4038,11310.0],["1986-04-29",2.4038,2.5,2.4038,2.4038,5330.0],["1986-04-30",2.5,2.5,2.5,2.5,2600.0],["1986-05-01",2.5,2.5,2.3077,2.3077,11180.0],["1986-05-02",2.3077,2.4038,2.2115,2.2115,15210.0],["1986-05-05",2.2115,2.3077,2.2115,2.3077,8840.0],["1986-05-06",2.4038,2.4038,2.4038,2.4038,2600.0],["1986-05-07",2.3077,2.3077,2.3077,2.3077,1430.0],["1986-05-08",2.4038,2.6923,2.4038,2.6923,17680.0],["1986-05-09",2.5962,2.5962,2.5,2.5,5330.0],["1986-05-12",2.5,2.5962,2.5,2.5962,10010.0],["1986-05-13",2.5962,2.5962,2.3077,2.3077,35360.0],["1986-05-14",2.4038,2.5,2.4038,2.5,7670.0],["1986-05-15",2.5,2.5,2.5,2.5,1430.0],["1986-05-16",2.3077,2.3077,2.2115,2.2115,10660.0],["1986-05-19",2.3077,2.5,2.3077,2.5,10400.0],["1986-05-20",2.4038,2.4038,2.4038,2.4038,7410.0],["1986-05-21",2.4038,2.5,2.4038,2.4038,6110.0],["1986-05-22",2.5,2.5,2.5,2.5,8710.0],["1986-05-23",2.5,2.5,2.3077,2.3077,7540.0],["1986-05-27",2.4038,2.4038,2.4038,2.4038,7540.0],["1986-05-28",2.4038,2.5,2.4038,2.5,3770.0],["1986-05-29",2.5,2.5,2.4038,2.5,8320.0],["1986-05-30",2.5,2.5,2.4038,2.5,1040.0],["1986-06-02",2.5,2.5,2.4038,2.5,5720.0],["1986-06-03",2.5,2.5,2.4038,2.4038,8970.0],["1986-06-04",2.4038,2.5962,2.4038,2.5962,31200.0],["1986-06-05",2.6923,2.7885,2.6923,2.7885,105690.0],["1986-06-06",2.7885,3.0769,2.7885,2.9808,67600.0],["1986-06-09",2.8846,2.8846,2.5962,2.5962,20020.0],["1986-06-10",2.6923,2.8846,2.6923,2.8846,18980.0],["1986-06-11",2.8846,2.8846,2.7885,2.8846,8840.0],["1986-06-12",2.8846,2.8846,2.7885,2.8846,12350.0],["1986-06-13",2.8846,2.8846,2.7885,2.7885,2730.0],["1986-06-16",2.7885,2.7885,2.6923,2.6923,6760.0],["1986-06-17",2.6923,2.6923,2.5962,2.5962,1430.0],["1986-06-18",2.5962,2.5962,2.5962,2.5962,2210.0],["1986-06-19",2.5962,2.5962,2.5962,2.5962,2080.0],["1986-06-20",2.5962,2.5962,2.5,2.5,3770.0],["1986-06-23",2.5,2.5962,2.4038,2.5962,11700.0],["1986-06-24",2.5962,2.5962,2.5,2.5962,4290.0],["1986-06-25",2.5962,2.7885,2.5962,2.7885,4550.0],["1986-06-26",2.7885,2.7885,2.6923,2.6923,3120.0],["1986-06-27",2.6923,2.7885,2.6923,2.6923,4940.0],["1986-06-30",2.6923,2.8846,2.6923,2.8846,6890.0],["1986-07-01",2.8846,2.9808,2.7885,2.9808,8060.0],["1986-07-02",2.9808,2.9808,2.8846,2.8846,3120.0],["1986-07-03",2.7885,2.7885,2.7885,2.7885,2730.0],["1986-07-07",2.7885,2.7885,2.5,2.5,24180.0],["1986-07-08",2.5,2.5,2.4038,2.5,4550.0],["1986-07-09",2.5,2.5962,2.5,2.5,11440.0],["1986-07-10",2.5,2.5962,2.5,2.5,2080.0],["1986-07-11",2.5,2.5962,2.5,2.5962,2080.0],["1986-07-14",2.5,2.5,2.4038,2.4038,520.0],["1986-07-15",2.4038,2.4038,2.3077,2.3077,9360.0],["1986-07-16",2.3077,2.4038,2.3077,2.4038,18460.0],["1986-07-17",2.4038,2.4038,2.3077,2.3077,2600.0],["1986-07-18",2.3077,2.4038,2.2115,2.4038,6760.0],["1986-07-21",2.3077,2.3077,2.2115,2.2115,4030.0],["1986-07-22",2.2115,2.2115,2.2115,2.2115,2210.0],["1986-07-23",2.2115,2.2115,2.2115,2.2115,5980.0],["1986-07-24",2.3077,2.3077,2.3077,2.3077,1300.0],["1986-07-25",2.3077,2.3077,2.3077,2.3077,910.0],["1986-07-28",2.3077,2.3077,2.3077,2.3077,4030.0],["1986-07-29",2.3077,2.7885,2.3077,2.7885,91390.0],["1986-07-30",2.7885,2.7885,2.5,2.5962,14040.0],["1986-07-31",2.5962,2.6923,2.5962,2.6923,7800.0],["1986-08-01",2.5962,2.5962,2.5962,2.5962,5720.0],["1986-08-04",2.5962,2.5962,2.5962,2.5962,4160.0],["1986-08-05",2.5962,2.5962,2.5,2.5962,2730.0],["1986-08-06",2.5,2.5,2.5,2.5,2080.0],["1986-08-07",2.5,2.5,2.4038,2.4038,3640.0],["1986-08-08",2.4038,2.4038,2.4038,2.4038,910.0],["1986-08-11",2.4038,2.5962,2.4038,2.5,12740.0],["1986-08-12",2.5,2.5,2.5,2.5,260.0],["1986-08-13",2.5,2.5,2.4038,2.4038,7280.0],["1986-08-14",2.4038,2.5,2.4038,2.5,4420.0],["1986-08-15",2.5,2.5,2.4038,2.4038,5980.0],["1986-08-18",2.4038,2.4038,2.4038,2.4038,4290.0],["1986-08-19",2.4038,2.4038,2.3077,2.3077,3770.0],["1986-08-20",2.3077,2.3077,2.3077,2.3077,780.0],["1986-08-21",2.3077,2.3077,2.3077,2.3077,2470.0],["1986-08-22",2.3077,2.3077,2.3077,2.3077,4420.0],["1986-08-25",2.3077,2.3077,2.3077,2.3077,780.0],["1986-08-26",2.3077,2.3077,2.3077,2.3077,10790.0],["1986-08-27",2.3077,2.3077,2.3077,2.3077,1820.0],["1986-08-28",2.3077,2.4038,2.3077,2.3077,10010.0],["1986-08-29",2.3077,2.3077,2.3077,2.3077,1300.0],["1986-09-02",2.3077,2.3077,2.3077,2.3077,0.0],["1986-09-03",2.3077,2.3077,2.3077,2.3077,1430.0],["1986-09-04",2.3077,2.3077,2.3077,2.3077,7800.0],["1986-09-05",2.3077,2.3077,2.2115,2.2115,12610.0],["1986-09-08",2.2115,2.2115,2.2115,2.2115,0.0],["1986-09-09",2.2115,2.2115,2.1154,2.1154,2860.0],["1986-09-10",2.1154,2.1154,2.0192,2.0192,2600.0],["1986-09-11",2.0192,2.1154,2.0192,2.0192,4550.0],["1986-09-12",2.0192,2.0192,1.9231,2.0192,6370.0],["1986-09-15",2.0192,2.0192,1.7308,1.8269,6760.0],["1986-09-16",1.8269,1.8269,1.7308,1.8269,650.0],["1986-09-17",1.8269,1.8269,1.7308,1.8269,1820.0],["1986-09-18",1.8269,1.9231,1.7308,1.7308,9490.0],["1986-09-19",1.8269,1.8269,1.8269,1.8269,650.0],["1986-09-22",1.8269,1.8269,1.8269,1.8269,650.0],["1986-09-23",1.7308,1.7308,1.5385,1.7308,17550.0],["1986-09-24",1.8269,1.8269,1.8269,1.8269,1300.0],["1986-09-25",1.8269,1.8269,1.7308,1.8269,5070.0],["1986-09-26",1.8269,1.8269,1.8269,1.8269,0.0],["1986-09-29",1.8269,1.8269,1.8269,1.8269,0.0],["1986-09-30",1.8269,1.8269,1.8269,1.8269,520.0],["1986-10-01",1.8269,1.9231,1.8269,1.9231,1430.0],["1986-10-02",1.8269,1.8269,1.7308,1.7308,4420.0],["1986-10-03",1.7308,1.8269,1.7308,1.8269,6630.0],["1986-10-06",1.8269,1.8269,1.8269,1.8269,0.0],["1986-10-07",1.8269,1.8269,1.8269,1.8269,0.0],["1986-10-08",1.7308,1.7308,1.7308,1.7308,780.0],["1986-10-09",1.7308,1.8269,1.7308,1.7308,2470.0],["1986-10-10",1.7308,1.7308,1.5385,1.5385,15470.0],["1986-10-13",1.5385,1.5385,1.3462,1.5385,51350.0],["1986-10-14",1.5385,1.6346,1.5385,1.6346,2990.0],["1986-10-15",1.6346,1.7308,1.6346,1.7308,6500.0],["1986-10-16",1.7308,1.7308,1.6346,1.6346,4160.0],["1986-10-17",1.6346,1.6346,1.6346,1.6346,260.0],["1986-10-20",1.6346,1.7308,1.6346,1.6346,910.0],["1986-10-21",1.6346,1.7308,1.6346,1.6346,13520.0],["1986-10-22",1.7308,1.7308,1.7308,1.7308,2860.0],["1986-10-23",1.7308,2.0192,1.7308,2.0192,26780.0],["1986-10-24",2.0192,2.0192,1.9231,2.0192,14040.0],["1986-10-27",2.0192,2.1154,2.0192,2.1154,4940.0],["1986-10-28",2.1154,2.1154,2.0192,2.1154,2730.0],["1986-10-29",2.1154,2.2115,2.1154,2.2115,9490.0],["1986-10-30",2.2115,2.2115,2.1154,2.2115,10790.0],["1986-10-31",2.2115,2.2115,2.2115,2.2115,8450.0],["1986-11-03",2.1154,2.1154,2.1154,2.1154,9100.0],["1986-11-04",2.1154,2.2115,2.1154,2.1154,910.0],["1986-11-05",2.1154,2.1154,2.1154,2.1154,2860.0],["1986-11-06",2.0192,2.0192,1.9231,1.9231,7800.0],["1986-11-07",1.9231,1.9231,1.9231,1.9231,130.0],["1986-11-10",1.9231,1.9231,1.8269,1.8269,1950.0],["1986-11-11",1.8269,1.9231,1.8269,1.9231,8580.0],["1986-11-12",1.9231,1.9231,1.9231,1.9231,1690.0],["1986-11-13",2.0192,2.1154,2.0192,2.1154,8060.0],["1986-11-14",2.1154,2.1154,2.0192,2.1154,780.0],["1986-11-17",2.1154,2.1154,2.1154,2.1154,650.0],["1986-11-18",2.1154,2.1154,2.0192,2.1154,7410.0],["1986-11-19",2.1154,2.2115,2.0192,2.0192,9100.0],["1986-11-20",2.0192,2.1154,2.0192,2.1154,12350.0],["1986-11-21",2.2115,2.2115,2.2115,2.2115,1300.0],["1986-11-24",2.2115,2.2115,2.1154,2.1154,1820.0],["1986-11-25",2.1154,2.1154,1.9231,2.0192,14820.0],["1986-11-26",2.0192,2.0192,1.9231,2.0192,1300.0],["1986-11-28",1.9231,1.9231,1.9231,1.9231,520.0],["1986-12-01",1.9231,2.0192,1.8269,1.9231,1950.0],["1986-12-02",1.8269,1.8269,1.8269,1.8269,1560.0],["1986-12-03",1.8269,1.8269,1.8269,1.8269,43550.0],["1986-12-04",1.8269,1.8269,1.8269,1.8269,2860.0],["1986-12-05",1.8269,1.8269,1.7308,1.8269,8060.0],["1986-12-08",1.8269,1.9231,1.7308,1.9231,4940.0],["1986-12-09",1.9231,1.9231,1.8269,1.9231,6370.0],["1986-12-10",1.9231,1.9231,1.8269,1.8269,2080.0],["1986-12-11",1.8269,1.8269,1.8269,1.8269,2470.0],["1986-12-12",1.8269,1.9231,1.8269,1.8269,3640.0],["1986-12-15",2.1154,2.2115,2.1154,2.2115,42120.0],["1986-12-16",2.2115,2.2115,2.0192,2.0192,110240.0],["1986-12-17",2.0192,2.1154,1.8269,1.9231,106470.0],["1986-12-18",1.9231,2.0192,1.9231,2.0192,11570.0],["1986-12-19",2.0192,2.0192,1.9231,1.9231,36660.0],["1986-12-22",1.9231,1.9231,1.8269,1.9231,17940.0],["1986-12-23",1.9231,1.9231,1.9231,1.9231,12350.0],["1986-12-24",1.9231,1.9231,1.8269,1.9231,5330.0],["1986-12-26",1.9231,1.9231,1.9231,1.9231,4160.0],["1986-12-29",1.9231,1.9231,1.8269,1.9231,22230.0],["1986-12-30",1.9231,1.9231,1.8269,1.9231,16510.0],["1986-12-31",1.9231,1.9231,1.8269,1.9231,15730.0],["1987-01-02",1.9231,2.1154,1.9231,2.1154,10660.0],["1987-01-05",2.1154,2.1154,2.1154,2.1154,29250.0],["1987-01-06",2.1154,2.3077,2.1154,2.2115,39650.0],["1987-01-07",2.2115,2.3077,2.1154,2.1154,28600.0],["1987-01-08",2.2115,2.2115,2.2115,2.2115,5850.0],["1987-01-09",2.2115,2.2115,2.1154,2.2115,10790.0],["1987-01-12",2.2115,2.3077,2.1154,2.1154,8320.0],["1987-01-13",2.1154,2.2115,2.1154,2.1154,3640.0],["1987-01-14",2.1154,2.2115,2.1154,2.1154,14430.0],["1987-01-15",2.0192,2.0192,1.9231,1.9231,20800.0],["1987-01-16",1.9231,2.1154,1.9231,2.1154,11830.0],["1987-01-19",2.1154,2.1154,2.1154,2.1154,6760.0],["1987-01-20",2.1154,2.2115,2.1154,2.2115,3120.0],["1987-01-21",2.2115,2.2115,2.2115,2.2115,0.0],["1987-01-22",2.1154,2.1154,2.1154,2.1154,1430.0],["1987-01-23",2.1154,2.1154,2.1154,2.1154,1430.0],["1987-01-26",2.1154,2.1154,2.1154,2.1154,4030.0],["1987-01-27",2.1154,2.1154,2.1154,2.1154,1300.0],["1987-01-28",2.1154,2.2115,2.1154,2.1154,3250.0],["1987-01-29",2.1154,2.1154,2.1154,2.1154,1300.0],["1987-01-30",2.1154,2.1154,2.0192,2.0192,11440.0],["1987-02-02",2.1154,2.1154,2.1154,2.1154,1430.0],["1987-02-03",2.1154,2.1154,1.9231,2.0192,23790.0],["1987-02-04",2.0192,2.0192,2.0192,2.0192,10140.0],["1987-02-05",2.0192,2.1154,2.0192,2.0192,6370.0],["1987-02-06",2.1154,2.1154,2.1154,2.1154,7280.0],["1987-02-09",2.1154,2.2115,2.1154,2.1154,5850.0],["1987-02-10",2.1154,2.1154,2.0192,2.0192,2340.0],["1987-02-11",2.0192,2.1154,2.0192,2.1154,9100.0],["1987-02-12",2.1154,2.2115,2.0192,2.2115,16120.0],["1987-02-13",2.2115,2.2115,2.1154,2.2115,14170.0],["1987-02-17",2.2115,2.3077,2.2115,2.2115,14950.0],["1987-02-18",2.2115,2.3077,2.1154,2.2115,14170.0],["1987-02-19",2.2115,2.2115,2.1154,2.2115,6760.0],["1987-02-20",2.2115,2.2115,2.1154,2.2115,8190.0],["1987-02-23",2.2115,2.2115,2.1154,2.2115,2600.0],["1987-02-24",2.2115,2.2115,2.1154,2.2115,7800.0],["1987-02-25",2.1154,2.1154,2.1154,2.1154,780.0],["1987-02-26",2.1154,2.2115,2.1154,2.1154,5720.0],["1987-02-27",2.1154,2.2115,2.1154,2.2115,6890.0],["1987-03-02",2.2115,2.2115,2.1154,2.1154,16380.0],["1987-03-03",2.1154,2.4038,2.1154,2.2115,52650.0],["1987-03-04",2.2115,2.4038,2.2115,2.3077,30290.0],["1987-03-05",2.3077,2.3077,2.1154,2.2115,15860.0],["1987-03-06",2.2115,2.2115,2.1154,2.2115,8450.0],["1987-03-09",2.2115,2.3077,2.2115,2.2115,6760.0],["1987-03-10",2.2115,2.3077,2.2115,2.3077,7540.0],["1987-03-11",2.2115,2.2115,2.2115,2.2115,1690.0],["1987-03-12",2.2115,2.2115,2.2115,2.2115,1950.0],["1987-03-13",2.2115,2.2115,2.1154,2.1154,10530.0],["1987-03-16",2.2115,2.4038,2.2115,2.3077,71630.0],["1987-03-17",2.4038,2.5962,2.4038,2.5,33800.0],["1987-03-18",2.5,2.5962,2.4038,2.5,33020.0],["1987-03-19",2.5,2.5,2.4038,2.5,45110.0],["1987-03-20",2.5,2.5,2.4038,2.4038,17940.0],["1987-03-23",2.4038,2.5962,2.4038,2.5962,30160.0],["1987-03-24",2.5962,2.7885,2.5962,2.7885,25090.0],["1987-03-25",2.7885,2.7885,2.6923,2.6923,32240.0],["1987-03-26",2.6923,2.6923,2.5962,2.6923,7800.0],["1987-03-27",2.5962,2.5962,2.5,2.5,21450.0],["1987-03-30",2.5,2.5,2.3077,2.4038,18590.0],["1987-03-31",2.4038,2.4038,2.3077,2.4038,3770.0],["1987-04-01",2.3077,2.3077,2.2115,2.2115,13260.0],["1987-04-02",2.3077,2.3077,2.3077,2.3077,6500.0],["1987-04-03",2.3077,2.3077,2.2115,2.3077,10270.0],["1987-04-06",2.3077,2.4038,2.3077,2.4038,16380.0],["1987-04-07",2.4038,2.4038,2.3077,2.3077,18980.0],["1987-04-08",2.3077,2.3077,2.3077,2.3077,520.0],["1987-04-09",2.3077,2.3077,2.2115,2.2115,15470.0],["1987-04-10",2.2115,2.2115,2.2115,2.2115,9620.0],["1987-04-13",2.2115,2.3077,2.1154,2.3077,11700.0],["1987-04-14",2.3077,2.3077,2.2115,2.2115,7280.0],["1987-04-15",2.2115,2.2115,2.2115,2.2115,2990.0],["1987-04-16",2.2115,2.2115,2.2115,2.2115,2210.0],["1987-04-20",2.2115,2.3077,2.2115,2.2115,25350.0],["1987-04-21",2.2115,2.3077,2.2115,2.2115,1690.0],["1987-04-22",2.2115,2.2115,2.2115,2.2115,6760.0],["1987-04-23",2.2115,2.2115,2.1154,2.2115,11700.0],["1987-04-24",2.1154,2.1154,2.0192,2.0192,1430.0],["1987-04-27",2.0192,2.1154,2.0192,2.1154,6500.0],["1987-04-28",2.1154,2.2115,2.1154,2.2115,4680.0],["1987-04-29",2.2115,2.2115,2.2115,2.2115,4680.0],["1987-04-30",2.2115,2.5,2.2115,2.2115,39910.0],["1987-05-01",2.2115,2.3077,2.2115,2.2115,21580.0],["1987-05-04",2.2115,2.3077,2.2115,2.3077,7540.0],["1987-05-05",2.3077,2.3077,2.2115,2.2115,3640.0],["1987-05-06",2.2115,2.2115,2.2115,2.2115,650.0],["1987-05-07",2.2115,2.3077,2.2115,2.3077,26780.0],["1987-05-08",2.3077,2.3077,2.3077,2.3077,10010.0],["1987-05-11",2.3077,2.3077,2.3077,2.3077,5850.0],["1987-05-12",2.3077,2.3077,2.3077,2.3077,650.0],["1987-05-13",2.3077,2.3077,2.3077,2.3077,15210.0],["1987-05-14",2.2115,2.2115,2.2115,2.2115,6890.0],["1987-05-15",2.2115,2.3077,2.2115,2.3077,4940.0],["1987-05-18",2.3077,2.3077,2.2115,2.2115,7150.0],["1987-05-19",2.2115,2.2115,2.1154,2.1154,5850.0],["1987-05-20",2.1154,2.1154,2.1154,2.1154,7020.0],["1987-05-21",2.1154,2.1154,2.0192,2.1154,2730.0],["1987-05-22",2.1154,2.1154,2.0192,2.0192,1820.0],["1987-05-26",2.0192,2.1154,2.0192,2.1154,5980.0],["1987-05-27",2.1154,2.1154,2.0192,2.0192,6110.0],["1987-05-28",2.0192,2.0192,2.0192,2.0192,6630.0],["1987-05-29",2.0192,2.0192,1.9231,1.9231,5720.0],["1987-06-01",1.9231,2.0192,1.9231,2.0192,8970.0],["1987-06-02",2.0192,2.1154,1.9231,2.1154,6500.0],["1987-06-03",2.1154,2.1154,2.0192,2.0192,2990.0],["1987-06-04",2.0192,2.1154,2.0192,2.1154,2860.0],["1987-06-05",2.1154,2.1154,2.1154,2.1154,0.0],["1987-06-08",2.1154,2.1154,2.0192,2.0192,1560.0],["1987-06-09",2.0192,2.1154,2.0192,2.0192,1430.0],["1987-06-10",2.0192,2.0192,2.0192,2.0192,3250.0],["1987-06-11",2.0192,2.0192,2.0192,2.0192,390.0],["1987-06-12",2.0192,2.0192,2.0192,2.0192,14560.0],["1987-06-15",2.0192,2.0192,2.0192,2.0192,4030.0],["1987-06-16",2.0192,2.0192,1.9231,1.9231,7020.0],["1987-06-17",1.9231,2.0192,1.9231,2.0192,20670.0],["1987-06-18",2.0192,2.0192,1.9231,2.0192,10010.0],["1987-06-19",1.9231,1.9231,1.9231,1.9231,8970.0],["1987-06-22",1.9231,2.0192,1.9231,2.0192,4290.0],["1987-06-23",1.9231,1.9231,1.9231,1.9231,910.0],["1987-06-24",1.9231,1.9231,1.9231,1.9231,3510.0],["1987-06-25",1.9231,1.9231,1.9231,1.9231,9360.0],["1987-06-26",1.9231,1.9231,1.8269,1.9231,2860.0],["1987-06-29",1.9231,1.9231,1.8269,1.9231,17030.0],["1987-06-30",1.9231,2.1154,1.9231,2.1154,30550.0],["1987-07-01",2.1154,2.1154,2.1154,2.1154,780.0],["1987-07-02",2.1154,2.1154,2.0192,2.1154,7410.0],["1987-07-06",2.0192,2.0192,1.9231,1.9231,7410.0],["1987-07-07",1.9231,2.0192,1.9231,2.0192,15730.0],["1987-07-08",2.0192,2.0192,1.9231,1.9231,8320.0],["1987-07-09",1.9231,2.0192,1.9231,2.0192,26910.0],["1987-07-10",1.9231,1.9231,1.9231,1.9231,1820.0],["1987-07-13",1.9231,1.9231,1.9231,1.9231,520.0],["1987-07-14",1.9231,2.1154,1.9231,2.1154,21970.0],["1987-07-15",2.1154,2.1154,2.0192,2.0192,24180.0],["1987-07-16",2.0192,2.1154,2.0192,2.0192,8710.0],["1987-07-17",2.0192,2.1154,2.0192,2.1154,12870.0],["1987-07-20",2.1154,2.1154,2.1154,2.1154,14560.0],["1987-07-21",2.1154,2.1154,1.9231,1.9231,19240.0],["1987-07-22",1.9231,1.9231,1.9231,1.9231,1300.0],["1987-07-23",1.9231,2.0192,1.9231,2.0192,14300.0],["1987-07-24",2.0192,2.1154,2.0192,2.0192,4810.0],["1987-07-27",2.0192,2.0192,2.0192,2.0192,650.0],["1987-07-28",2.1154,2.1154,2.1154,2.1154,2600.0],["1987-07-29",2.0192,2.0192,2.0192,2.0192,1560.0],["1987-07-30",1.9231,1.9231,1.9231,1.9231,8190.0],["1987-07-31",1.9231,1.9231,1.9231,1.9231,10270.0],["1987-08-03",1.9231,1.9231,1.9231,1.9231,1300.0],["1987-08-04",1.9231,2.0192,1.9231,1.9231,4420.0],["1987-08-05",1.9231,2.0192,1.9231,1.9231,13130.0],["1987-08-06",1.9231,2.0192,1.8269,1.9231,6760.0],["1987-08-07",1.9231,1.9231,1.6346,1.8269,41470.0],["1987-08-10",1.8269,1.8269,1.6346,1.7308,27170.0],["1987-08-11",1.7308,1.8269,1.7308,1.8269,1430.0],["1987-08-12",1.8269,1.9231,1.7308,1.7308,21060.0],["1987-08-13",1.7308,1.8269,1.7308,1.8269,14430.0],["1987-08-14",1.7308,1.7308,1.7308,1.7308,2600.0],["1987-08-17",1.7308,1.8269,1.7308,1.8269,6240.0],["1987-08-18",1.7308,1.7308,1.7308,1.7308,3900.0],["1987-08-19",1.7308,1.7308,1.7308,1.7308,5070.0],["1987-08-20",1.7308,1.7308,1.6346,1.6346,3380.0],["1987-08-21",1.6346,1.6346,1.6346,1.6346,7540.0],["1987-08-24",1.6346,1.6346,1.5385,1.5385,30940.0],["1987-08-25",1.5385,1.7308,1.5385,1.7308,7150.0],["1987-08-26",1.7308,1.7308,1.5385,1.5385,6110.0],["1987-08-27",1.6346,1.6346,1.6346,1.6346,1950.0],["1987-08-28",1.6346,1.6346,1.5385,1.6346,3900.0],["1987-08-31",1.6346,1.7308,1.6346,1.7308,19760.0],["1987-09-01",1.7308,1.7308,1.6346,1.6346,27560.0],["1987-09-02",1.6346,1.7308,1.6346,1.7308,260.0],["1987-09-03",1.7308,1.7308,1.7308,1.7308,3640.0],["1987-09-04",1.7308,1.7308,1.6346,1.6346,4550.0],["1987-09-08",1.6346,1.7308,1.5385,1.6346,26780.0],["1987-09-09",1.6346,1.6346,1.5385,1.5385,7150.0],["1987-09-10",1.5385,1.6346,1.5385,1.5385,1820.0],["1987-09-11",1.5385,1.6346,1.5385,1.5385,11310.0],["1987-09-14",1.5385,1.6346,1.5385,1.6346,10400.0],["1987-09-15",1.6346,1.6346,1.5385,1.5385,5590.0],["1987-09-16",1.5385,1.5385,1.5385,1.5385,4420.0],["1987-09-17",1.5385,1.5385,1.5385,1.5385,2340.0],["1987-09-18",1.5385,1.6346,1.4423,1.6346,63440.0],["1987-09-21",1.6346,1.6346,1.5385,1.5385,6370.0],["1987-09-22",1.5385,1.6346,1.5385,1.5385,7280.0],["1987-09-23",1.5385,1.6346,1.5385,1.6346,2600.0],["1987-09-24",1.5385,1.5385,1.5385,1.5385,650.0],["1987-09-25",1.5385,1.5385,1.5385,1.5385,1690.0],["1987-09-28",1.5385,1.5385,1.4423,1.4423,4290.0],["1987-09-29",1.4423,1.5385,1.4423,1.5385,3900.0],["1987-09-30",1.5385,1.5385,1.4423,1.5385,8190.0],["1987-10-01",1.5385,1.5385,1.5385,1.5385,3120.0],["1987-10-02",1.5385,1.5385,1.5385,1.5385,2860.0],["1987-10-05",1.5385,1.5385,1.4423,1.4423,17160.0],["1987-10-06",1.4423,1.5385,1.4423,1.4423,2990.0],["1987-10-07",1.4423,1.5385,1.4423,1.5385,3380.0],["1987-10-08",1.5385,1.5385,1.4423,1.4423,4030.0],["1987-10-09",1.4423,1.4423,1.4423,1.4423,1170.0],["1987-10-12",1.4423,1.5385,1.4423,1.4423,3380.0],["1987-10-13",1.4423,1.5385,1.4423,1.5385,7280.0],["1987-10-14",1.5385,1.5385,1.4423,1.4423,2340.0],["1987-10-15",1.5385,1.5385,1.5385,1.5385,2860.0],["1987-10-16",1.5385,1.5385,1.4423,1.4423,20670.0],["1987-10-19",1.4423,1.4423,1.25,1.25,17160.0],["1987-10-20",1.1538,1.1538,0.9615,0.9615,23530.0],["1987-10-21",0.9615,1.25,0.3846,1.25,21710.0],["1987-10-22",1.25,1.3462,1.1538,1.1538,33540.0],["1987-10-23",1.1538,1.25,1.0577,1.0577,18590.0],["1987-10-26",1.0577,1.1538,0.9615,1.0577,17030.0],["1987-10-27",0.9615,0.9615,0.9615,0.9615,11050.0],["1987-10-28",0.9615,1.0577,0.8654,1.0577,16900.0],["1987-10-29",1.0577,1.1538,0.9615,1.1538,3770.0],["1987-10-30",1.1538,1.25,1.0577,1.0577,7410.0],["1987-11-02",1.0577,1.1538,1.0577,1.1538,3900.0],["1987-11-03",1.1538,1.1538,1.0577,1.0577,4680.0],["1987-11-04",1.0577,1.0577,0.9615,1.0577,11050.0],["1987-11-05",0.9615,0.9615,0.9615,0.9615,130.0],["1987-11-06",0.9615,1.0577,0.9615,0.9615,2210.0],["1987-11-09",0.9615,0.9615,0.8654,0.9615,14690.0],["1987-11-10",0.9615,0.9615,0.8654,0.8654,14430.0],["1987-11-11",0.9615,1.0577,0.9615,0.9615,4680.0],["1987-11-12",0.9615,0.9615,0.9615,0.9615,650.0],["1987-11-13",0.9615,0.9615,0.8654,0.8654,910.0],["1987-11-16",0.8654,0.8654,0.8654,0.8654,2860.0],["1987-11-17",0.8654,0.9615,0.8654,0.8654,15600.0],["1987-11-18",0.8654,0.8654,0.8654,0.8654,27560.0],["1987-11-19",0.9615,0.9615,0.9615,0.9615,2600.0],["1987-11-20",0.9615,1.0577,0.8654,0.9615,17420.0],["1987-11-23",0.9615,0.9615,0.9615,0.9615,2600.0],["1987-11-24",0.9615,0.9615,0.8654,0.8654,6240.0],["1987-11-25",0.8654,0.8654,0.8654,0.8654,2470.0],["1987-11-27",0.8654,0.9615,0.8654,0.8654,3120.0],["1987-11-30",0.8654,0.8654,0.7692,0.7692,8580.0],["1987-12-01",0.7692,0.8654,0.7692,0.8654,8450.0],["1987-12-02",0.8654,0.8654,0.7692,0.7692,2600.0],["1987-12-03",0.7692,0.7692,0.7692,0.7692,260.0],["1987-12-04",0.7692,0.8654,0.7692,0.7692,8190.0],["1987-12-07",0.7692,0.8654,0.7692,0.8654,2600.0],["1987-12-08",0.8654,0.8654,0.7692,0.8654,8970.0],["1987-12-09",0.8654,0.8654,0.8654,0.8654,520.0],["1987-12-10",0.7692,0.7692,0.7692,0.7692,3380.0],["1987-12-11",0.8654,0.8654,0.8654,0.8654,910.0],["1987-12-14",0.8654,0.8654,0.7692,0.7692,7670.0],["1987-12-15",0.7692,0.8654,0.7692,0.8654,3510.0],["1987-12-16",0.8654,0.8654,0.7692,0.7692,5850.0],["1987-12-17",0.7692,0.8654,0.7692,0.8654,26260.0],["1987-12-18",0.8654,0.9615,0.8654,0.8654,5720.0],["1987-12-21",0.8654,0.9615,0.8654,0.8654,10920.0],["1987-12-22",0.8654,0.8654,0.8654,0.8654,25090.0],["1987-12-23",0.8654,0.8654,0.8654,0.8654,8060.0],["1987-12-24",0.8654,0.8654,0.8654,0.8654,8710.0],["1987-12-28",0.8654,0.8654,0.7692,0.7692,10790.0],["1987-12-29",0.7692,0.7692,0.7692,0.7692,3120.0],["1987-12-30",0.7692,0.8654,0.7692,0.7692,42900.0],["1987-12-31",0.7692,0.8654,0.7692,0.8654,26260.0],["1988-01-04",0.9615,1.0577,0.9615,1.0577,3380.0],["1988-01-05",1.0577,1.0577,0.9615,0.9615,6110.0],["1988-01-06",1.0577,1.0577,1.0577,1.0577,9100.0],["1988-01-07",0.9615,0.9615,0.9615,0.9615,1300.0],["1988-01-08",0.9615,0.9615,0.8654,0.8654,18720.0],["1988-01-11",0.8654,0.9615,0.8654,0.8654,2470.0],["1988-01-12",0.8654,0.8654,0.8654,0.8654,390.0],["1988-01-13",0.8654,0.8654,0.8654,0.8654,520.0],["1988-01-14",0.8654,0.8654,0.8654,0.8654,260.0],["1988-01-15",0.9615,0.9615,0.9615,0.9615,1300.0],["1988-01-18",0.9615,0.9615,0.9615,0.9615,0.0],["1988-01-19",0.9615,1.0577,0.9615,1.0577,2600.0],["1988-01-20",1.0577,1.0577,1.0577,1.0577,0.0],["1988-01-21",0.9615,0.9615,0.9615,0.9615,1560.0],["1988-01-22",0.9615,0.9615,0.9615,0.9615,0.0],["1988-01-25",0.9615,0.9615,0.9615,0.9615,0.0],["1988-01-26",0.9615,1.0577,0.9615,0.9615,650.0],["1988-01-27",0.9615,0.9615,0.9615,0.9615,130.0],["1988-01-28",0.9615,0.9615,0.9615,0.9615,0.0],["1988-01-29",1.0577,1.0577,1.0577,1.0577,3900.0],["1988-02-01",1.0577,1.0577,1.0577,1.0577,0.0],["1988-02-02",1.0577,1.0577,1.0577,1.0577,1300.0],["1988-02-03",0.9615,0.9615,0.8654,0.9615,13650.0],["1988-02-04",0.9615,0.9615,0.9615,0.9615,910.0],["1988-02-05",0.9615,0.9615,0.9615,0.9615,1560.0],["1988-02-08",0.8654,0.8654,0.8654,0.8654,9100.0],["1988-02-09",0.8654,0.9615,0.8654,0.8654,3250.0],["1988-02-10",1.0577,1.0577,1.0577,1.0577,10400.0],["1988-02-11",0.9615,0.9615,0.9615,0.9615,1170.0],["1988-02-12",0.9615,1.0577,0.9615,1.0577,5590.0],["1988-02-16",1.0577,1.0577,1.0577,1.0577,0.0],["1988-02-17",1.0577,1.0577,1.0577,1.0577,1950.0],["1988-02-18",0.9615,0.9615,0.9615,0.9615,2210.0],["1988-02-19",0.9615,1.0577,0.9615,1.0577,2730.0],["1988-02-22",0.9615,0.9615,0.9615,0.9615,1560.0],["1988-02-23",0.9615,0.9615,0.9615,0.9615,2080.0],["1988-02-24",1.0577,1.0577,1.0577,1.0577,7540.0],["1988-02-25",1.0577,1.0577,1.0577,1.0577,1300.0],["1988-02-26",1.1538,1.25,1.1538,1.1538,6370.0],["1988-02-29",1.1538,1.25,1.1538,1.25,11310.0],["1988-03-01",1.25,1.25,1.25,1.25,390.0],["1988-03-02",1.25,1.25,1.1538,1.25,9360.0],["1988-03-03",1.25,1.3462,1.25,1.3462,7670.0],["1988-03-04",1.3462,1.3462,1.25,1.3462,15210.0],["1988-03-07",1.3462,1.3462,1.3462,1.3462,3250.0],["1988-03-08",1.3462,1.3462,1.25,1.3462,6240.0],["1988-03-09",1.3462,1.3462,1.3462,1.3462,650.0],["1988-03-10",1.25,1.25,1.25,1.25,390.0],["1988-03-11",1.25,1.25,1.1538,1.1538,5590.0],["1988-03-14",1.1538,1.25,1.1538,1.25,2600.0],["1988-03-15",1.1538,1.1538,1.1538,1.1538,1950.0],["1988-03-16",1.1538,1.1538,1.1538,1.1538,2340.0],["1988-03-17",1.1538,1.1538,1.1538,1.1538,130.0],["1988-03-18",1.1538,1.1538,1.1538,1.1538,390.0],["1988-03-21",1.1538,1.3462,1.1538,1.3462,16120.0],["1988-03-22",1.3462,1.3462,1.25,1.25,1040.0],["1988-03-23",1.25,1.25,1.25,1.25,1560.0],["1988-03-24",1.25,1.25,1.0577,1.1538,40560.0],["1988-03-25",1.1538,1.1538,1.1538,1.1538,130.0],["1988-03-28",1.1538,1.1538,1.1538,1.1538,0.0],["1988-03-29",1.1538,1.1538,1.1538,1.1538,0.0],["1988-03-30",1.25,1.25,1.25,1.25,1950.0],["1988-03-31",1.25,1.25,1.1538,1.25,4810.0],["1988-04-04",1.1538,1.1538,1.1538,1.1538,3640.0],["1988-04-05",1.1538,1.1538,1.1538,1.1538,1040.0],["1988-04-06",1.0577,1.0577,1.0577,1.0577,1300.0],["1988-04-07",0.9615,0.9615,0.9615,0.9615,6370.0],["1988-04-08",0.9615,1.0577,0.9615,1.0577,3380.0],["1988-04-11",1.1538,1.1538,1.1538,1.1538,13000.0],["1988-04-12",1.1538,1.1538,1.1538,1.1538,0.0],["1988-04-13",1.1538,1.1538,1.1538,1.1538,0.0],["1988-04-14",1.0577,1.0577,1.0577,1.0577,650.0],["1988-04-15",1.1538,1.1538,1.1538,1.1538,4160.0],["1988-04-18",1.1538,1.1538,1.1538,1.1538,13000.0],["1988-04-19",1.1538,1.1538,1.0577,1.1538,4550.0],["1988-04-20",1.1538,1.1538,1.1538,1.1538,0.0],["1988-04-21",1.1538,1.1538,1.0577,1.1538,390.0],["1988-04-22",1.1538,1.1538,1.1538,1.1538,2600.0],["1988-04-25",1.1538,1.1538,1.1538,1.1538,4160.0],["1988-04-26",1.1538,1.1538,1.1538,1.1538,5460.0],["1988-04-27",1.1538,1.1538,1.1538,1.1538,2600.0],["1988-04-28",1.1538,1.1538,1.0577,1.1538,5070.0],["1988-04-29",1.1538,1.25,1.1538,1.1538,8450.0],["1988-05-02",1.1538,1.1538,1.1538,1.1538,650.0],["1988-05-03",1.1538,1.1538,1.1538,1.1538,0.0],["1988-05-04",1.1538,1.4423,1.1538,1.4423,4680.0],["1988-05-05",1.3462,1.3462,1.25,1.3462,16770.0],["1988-05-06",1.25,1.25,1.25,1.25,260.0],["1988-05-09",1.3462,1.3462,1.3462,1.3462,5200.0],["1988-05-10",1.3462,1.3462,1.3462,1.3462,0.0],["1988-05-11",1.25,1.25,1.1538,1.1538,2210.0],["1988-05-12",1.1538,1.1538,1.1538,1.1538,0.0],["1988-05-13",1.25,1.25,1.25,1.25,4160.0],["1988-05-16",1.25,1.25,1.25,1.25,0.0],["1988-05-17",1.1538,1.1538,1.1538,1.1538,1950.0],["1988-05-18",1.1538,1.25,1.1538,1.25,7800.0],["1988-05-19",1.1538,1.1538,1.1538,1.1538,2600.0],["1988-05-20",1.1538,1.25,1.1538,1.25,8450.0],["1988-05-23",1.25,1.25,1.1538,1.25,8580.0],["1988-05-24",1.1538,1.1538,1.1538,1.1538,520.0],["1988-05-25",1.1538,1.25,1.1538,1.1538,7410.0],["1988-05-26",1.1538,1.1538,1.1538,1.1538,1170.0],["1988-05-27",1.1538,1.25,1.1538,1.25,2860.0],["1988-05-31",1.25,1.25,1.25,1.25,0.0],["1988-06-01",1.25,1.25,1.1538,1.1538,4290.0],["1988-06-02",1.1538,1.1538,1.1538,1.1538,2470.0],["1988-06-03",1.1538,1.1538,1.1538,1.1538,8710.0],["1988-06-06",1.1538,1.1538,1.1538,1.1538,6110.0],["1988-06-07",1.1538,1.1538,1.1538,1.1538,0.0],["1988-06-08",1.1538,1.1538,1.1538,1.1538,0.0],["1988-06-09",1.1538,1.1538,1.1538,1.1538,10660.0],["1988-06-10",1.1538,1.1538,1.1538,1.1538,1040.0],["1988-06-13",1.1538,1.25,1.1538,1.25,4290.0],["1988-06-14",1.25,1.25,1.25,1.25,260.0],["1988-06-15",1.25,1.3462,1.25,1.25,4810.0],["1988-06-16",1.25,1.25,1.25,1.25,2210.0],["1988-06-17",1.25,1.25,1.25,1.25,0.0],["1988-06-20",1.3462,1.5385,1.3462,1.5385,30420.0],["1988-06-21",1.5385,1.6346,1.4423,1.5385,21190.0],["1988-06-22",1.5385,1.6346,1.4423,1.4423,23790.0],["1988-06-23",1.4423,1.4423,1.4423,1.4423,1560.0],["1988-06-24",1.4423,1.5385,1.4423,1.4423,650.0],["1988-06-27",1.4423,1.5385,1.4423,1.4423,7540.0],["1988-06-28",1.4423,1.4423,1.4423,1.4423,4680.0],["1988-06-29",1.4423,1.4423,1.4423,1.4423,520.0],["1988-06-30",1.4423,1.4423,1.4423,1.4423,260.0],["1988-07-01",1.3462,1.3462,1.3462,1.3462,2210.0],["1988-07-05",1.3462,1.4423,1.3462,1.4423,4680.0],["1988-07-06",1.3462,1.3462,1.25,1.3462,6110.0],["1988-07-07",1.3462,1.3462,1.3462,1.3462,0.0],["1988-07-08",1.3462,1.3462,1.3462,1.3462,0.0],["1988-07-11",1.3462,1.3462,1.3462,1.3462,0.0],["1988-07-12",1.25,1.25,1.25,1.25,2860.0],["1988-07-13",1.25,1.3462,1.25,1.25,14300.0],["1988-07-14",1.25,1.25,1.25,1.25,0.0],["1988-07-15",1.25,1.25,1.25,1.25,3250.0],["1988-07-18",1.25,1.25,1.25,1.25,0.0],["1988-07-19",1.25,1.25,1.25,1.25,0.0],["1988-07-20",1.25,1.25,1.25,1.25,0.0],["1988-07-21",1.3462,1.3462,1.3462,1.3462,130.0],["1988-07-22",1.25,1.25,1.25,1.25,780.0],["1988-07-25",1.25,1.25,1.25,1.25,0.0],["1988-07-26",1.25,1.25,1.25,1.25,260.0],["1988-07-27",1.25,1.25,1.25,1.25,1560.0],["1988-07-28",1.1538,1.1538,1.1538,1.1538,520.0],["1988-07-29",1.1538,1.1538,1.1538,1.1538,260.0],["1988-08-01",1.0577,1.0577,0.9615,1.0577,6630.0],["1988-08-02",1.0577,1.1538,1.0577,1.1538,5330.0],["1988-08-03",1.0577,1.0577,1.0577,1.0577,2600.0],["1988-08-04",1.0577,1.0577,1.0577,1.0577,2600.0],["1988-08-05",1.0577,1.0577,1.0577,1.0577,390.0],["1988-08-08",1.0577,1.0577,1.0577,1.0577,2210.0],["1988-08-09",1.0577,1.0577,1.0577,1.0577,7930.0],["1988-08-10",1.0577,1.0577,1.0577,1.0577,4550.0],["1988-08-11",1.0577,1.1538,1.0577,1.1538,17550.0],["1988-08-12",1.1538,1.25,1.1538,1.1538,11830.0],["1988-08-15",1.1538,1.1538,1.1538,1.1538,2210.0],["1988-08-16",1.25,1.25,1.25,1.25,1300.0],["1988-08-17",1.1538,1.1538,1.1538,1.1538,8580.0],["1988-08-18",1.1538,1.1538,1.1538,1.1538,0.0],["1988-08-19",1.1538,1.1538,1.1538,1.1538,7410.0],["1988-08-22",1.1538,1.1538,1.1538,1.1538,0.0],["1988-08-23",1.1538,1.1538,1.1538,1.1538,390.0],["1988-08-24",1.1538,1.1538,1.1538,1.1538,1300.0],["1988-08-25",1.1538,1.1538,1.0577,1.0577,3900.0],["1988-08-26",1.0577,1.0577,1.0577,1.0577,6240.0],["1988-08-29",1.0577,1.0577,1.0577,1.0577,11310.0],["1988-08-30",1.0577,1.0577,1.0577,1.0577,1560.0],["1988-08-31",1.0577,1.0577,1.0577,1.0577,5720.0],["1988-09-01",1.0577,1.0577,1.0577,1.0577,2470.0],["1988-09-02",1.0577,1.0577,0.9615,0.9615,33020.0],["1988-09-06",0.9615,0.9615,0.9615,0.9615,1820.0],["1988-09-07",0.9615,0.9615,0.9615,0.9615,6890.0],["1988-09-08",0.9615,0.9615,0.9615,0.9615,1300.0],["1988-09-09",0.9615,1.0577,0.9615,0.9615,3510.0],["1988-09-12",0.9615,0.9615,0.9615,0.9615,0.0],["1988-09-13",0.9615,1.0577,0.9615,1.0577,10920.0],["1988-09-14",1.0577,1.0577,1.0577,1.0577,1690.0],["1988-09-15",1.0577,1.0577,1.0577,1.0577,0.0],["1988-09-16",1.0577,1.0577,0.9615,0.9615,3510.0],["1988-09-19",0.9615,0.9615,0.9615,0.9615,2600.0],["1988-09-20",0.9615,0.9615,0.9615,0.9615,11310.0],["1988-09-21",0.9615,0.9615,0.9615,0.9615,2340.0],["1988-09-22",1.0577,1.0577,1.0577,1.0577,8970.0],["1988-09-23",1.0577,1.0577,1.0577,1.0577,260.0],["1988-09-26",1.0577,1.0577,1.0577,1.0577,3250.0],["1988-09-27",1.0577,1.0577,1.0577,1.0577,130.0],["1988-09-28",1.0577,1.0577,1.0577,1.0577,0.0],["1988-09-29",1.1538,1.1538,1.1538,1.1538,130.0],["1988-09-30",1.1538,1.1538,1.1538,1.1538,7150.0],["1988-10-03",1.1538,1.1538,1.1538,1.1538,10660.0],["1988-10-04",1.1538,1.1538,1.1538,1.1538,0.0],["1988-10-05",1.1538,1.1538,1.1538,1.1538,0.0],["1988-10-06",1.1538,1.25,1.1538,1.1538,2990.0],["1988-10-07",1.1538,1.25,1.1538,1.25,2730.0],["1988-10-10",1.25,1.25,1.25,1.25,0.0],["1988-10-11",1.25,1.25,1.1538,1.25,9750.0],["1988-10-12",1.1538,1.1538,1.0577,1.0577,1430.0],["1988-10-13",1.0577,1.0577,1.0577,1.0577,1560.0],["1988-10-14",1.0577,1.0577,1.0577,1.0577,2080.0],["1988-10-17",1.0577,1.0577,1.0577,1.0577,0.0],["1988-10-18",1.0577,1.0577,1.0577,1.0577,780.0],["1988-10-19",1.0577,1.0577,1.0577,1.0577,2080.0],["1988-10-20",1.0577,1.0577,0.9615,1.0577,12090.0],["1988-10-21",1.0577,1.0577,1.0577,1.0577,6760.0],["1988-10-24",1.0577,1.0577,0.9615,0.9615,5590.0],["1988-10-25",0.9615,1.0577,0.9615,0.9615,7800.0],["1988-10-26",0.9615,1.0577,0.9615,0.9615,7540.0],["1988-10-27",0.9615,0.9615,0.9615,0.9615,0.0],["1988-10-28",1.0577,1.0577,1.0577,1.0577,7800.0],["1988-10-31",1.0577,1.1538,1.0577,1.1538,2210.0],["1988-11-01",1.1538,1.1538,1.0577,1.0577,9360.0],["1988-11-02",1.0577,1.0577,1.0577,1.0577,1690.0],["1988-11-03",1.0577,1.0577,1.0577,1.0577,3900.0],["1988-11-04",1.0577,1.0577,1.0577,1.0577,0.0],["1988-11-07",1.0577,1.0577,1.0577,1.0577,390.0],["1988-11-08",1.1538,1.1538,1.1538,1.1538,3900.0],["1988-11-09",1.1538,1.1538,1.1538,1.1538,8450.0],["1988-11-10",1.1538,1.1538,1.1538,1.1538,2990.0],["1988-11-11",1.1538,1.25,1.0577,1.0577,5330.0],["1988-11-14",1.0577,1.0577,0.9615,0.9615,209300.0],["1988-11-15",0.9615,0.9615,0.8654,0.9615,10530.0],["1988-11-16",0.8654,0.8654,0.8654,0.8654,2990.0],["1988-11-17",0.9615,0.9615,0.9615,0.9615,5200.0],["1988-11-18",0.9615,0.9615,0.8654,0.9615,4290.0],["1988-11-21",0.9615,0.9615,0.9615,0.9615,1690.0],["1988-11-22",0.9615,0.9615,0.8654,0.9615,7280.0],["1988-11-23",1.0577,1.0577,1.0577,1.0577,8710.0],["1988-11-25",0.9615,0.9615,0.9615,0.9615,1430.0],["1988-11-28",0.9615,1.0577,0.9615,0.9615,4160.0],["1988-11-29",0.9615,1.0577,0.9615,1.0577,4030.0],["1988-11-30",1.0577,1.0577,1.0577,1.0577,910.0],["1988-12-01",1.0577,1.0577,1.0577,1.0577,2080.0],["1988-12-02",0.9615,0.9615,0.9615,0.9615,260.0],["1988-12-05",1.0577,1.0577,1.0577,1.0577,2860.0],["1988-12-06",1.0577,1.0577,0.9615,0.9615,1690.0],["1988-12-07",1.0577,1.0577,1.0577,1.0577,3380.0],["1988-12-08",1.0577,1.1538,1.0577,1.0577,4420.0],["1988-12-09",1.0577,1.0577,1.0577,1.0577,4420.0],["1988-12-12",1.0577,1.0577,1.0577,1.0577,2340.0],["1988-12-13",1.0577,1.0577,1.0577,1.0577,7540.0],["1988-12-14",1.0577,1.0577,1.0577,1.0577,2470.0],["1988-12-15",1.0577,1.0577,1.0577,1.0577,9230.0],["1988-12-16",1.0577,1.1538,1.0577,1.1538,2600.0],["1988-12-19",1.0577,1.0577,1.0577,1.0577,4680.0],["1988-12-20",1.0577,1.0577,1.0577,1.0577,520.0],["1988-12-21",1.0577,1.0577,1.0577,1.0577,7150.0],["1988-12-22",1.0577,1.0577,1.0577,1.0577,4940.0],["1988-12-23",1.0577,1.25,1.0577,1.1538,40040.0],["1988-12-27",1.1538,1.1538,1.1538,1.1538,5590.0],["1988-12-28",1.1538,1.1538,1.0577,1.0577,6630.0],["1988-12-29",1.0577,1.0577,1.0577,1.0577,7930.0],["1988-12-30",1.0577,1.0577,0.9615,1.0577,11180.0],["1989-01-03",1.1538,1.1538,1.1538,1.1538,1820.0],["1989-01-04",1.1538,1.1538,1.1538,1.1538,130.0],["1989-01-05",1.25,1.25,1.25,1.25,9620.0],["1989-01-06",1.3462,1.4423,1.3462,1.4423,17030.0],["1989-01-09",1.4423,1.4423,1.4423,1.4423,5460.0],["1989-01-10",1.4423,1.4423,1.3462,1.4423,10400.0],["1989-01-11",1.4423,1.4423,1.3462,1.4423,28340.0],["1989-01-12",1.4423,1.7308,1.4423,1.6346,38480.0],["1989-01-13",1.7308,2.0192,1.7308,1.9231,80990.0],["1989-01-16",1.9231,1.9231,1.6346,1.7308,79430.0],["1989-01-17",1.7308,1.7308,1.6346,1.7308,8450.0],["1989-01-18",1.6346,1.6346,1.5385,1.6346,6240.0],["1989-01-19",1.7308,1.8269,1.7308,1.8269,11830.0],["1989-01-20",1.8269,1.8269,1.7308,1.7308,13910.0],["1989-01-23",1.7308,1.9231,1.7308,1.9231,20800.0],["1989-01-24",1.9231,1.9231,1.8269,1.9231,48100.0],["1989-01-25",2.0192,2.1154,2.0192,2.1154,40950.0],["1989-01-26",2.1154,2.2115,2.0192,2.1154,63700.0],["1989-01-27",2.1154,2.1154,2.0192,2.0192,27560.0],["1989-01-30",2.0192,2.1154,2.0192,2.1154,14170.0],["1989-01-31",2.1154,2.1154,2.0192,2.0192,21190.0],["1989-02-01",2.0192,2.1154,2.0192,2.1154,56160.0],["1989-02-02",2.1154,2.2115,2.1154,2.1154,11440.0],["1989-02-03",2.1154,2.2115,2.1154,2.1154,4680.0],["1989-02-06",2.1154,2.1154,2.0192,2.0192,8190.0],["1989-02-07",2.0192,2.0192,1.9231,1.9231,7020.0],["1989-02-08",2.0192,2.1154,2.0192,2.1154,9100.0],["1989-02-09",2.0192,2.0192,1.9231,2.0192,3770.0],["1989-02-10",2.0192,2.0192,2.0192,2.0192,2860.0],["1989-02-13",2.0192,2.0192,2.0192,2.0192,910.0],["1989-02-14",2.0192,2.1154,1.9231,2.1154,28080.0],["1989-02-15",2.1154,2.1154,2.1154,2.1154,8450.0],["1989-02-16",2.1154,2.2115,2.1154,2.2115,16250.0],["1989-02-17",2.3077,2.5,2.3077,2.3077,47450.0],["1989-02-21",2.3077,2.4038,2.3077,2.3077,60450.0],["1989-02-22",2.4038,2.4038,2.4038,2.4038,7670.0],["1989-02-23",2.4038,2.4038,2.3077,2.4038,5980.0],["1989-02-24",2.3077,2.3077,2.2115,2.2115,8320.0],["1989-02-27",2.2115,2.2115,2.1154,2.1154,8840.0],["1989-02-28",2.1154,2.2115,2.1154,2.2115,8580.0],["1989-03-01",2.1154,2.1154,2.1154,2.1154,4160.0],["1989-03-02",2.1154,2.1154,2.1154,2.1154,1560.0],["1989-03-03",2.1154,2.1154,2.1154,2.1154,130.0],["1989-03-06",2.1154,2.2115,2.1154,2.1154,1690.0],["1989-03-07",2.1154,2.2115,2.1154,2.2115,2080.0],["1989-03-08",2.2115,2.4038,2.1154,2.4038,41990.0],["1989-03-09",2.4038,2.4038,2.3077,2.3077,11960.0],["1989-03-10",2.3077,2.4038,2.2115,2.2115,4550.0],["1989-03-13",2.2115,2.2115,2.1154,2.1154,8450.0],["1989-03-14",2.1154,2.2115,2.1154,2.2115,1690.0],["1989-03-15",2.2115,2.2115,2.1154,2.2115,5330.0],["1989-03-16",2.1154,2.1154,2.1154,2.1154,2470.0],["1989-03-17",2.1154,2.1154,2.0192,2.0192,6500.0],["1989-03-20",2.0192,2.1154,2.0192,2.1154,2860.0],["1989-03-21",2.0192,2.0192,2.0192,2.0192,130.0],["1989-03-22",2.0192,2.1154,2.0192,2.1154,8710.0],["1989-03-23",2.1154,2.1154,2.0192,2.1154,7800.0],["1989-03-27",2.1154,2.2115,2.0192,2.2115,15860.0],["1989-03-28",2.2115,2.2115,2.1154,2.2115,10400.0],["1989-03-29",2.1154,2.1154,2.0192,2.1154,18720.0],["1989-03-30",2.1154,2.1154,2.1154,2.1154,5330.0],["1989-03-31",2.1154,2.1154,2.1154,2.1154,3900.0],["1989-04-03",2.1154,2.1154,2.1154,2.1154,2080.0],["1989-04-04",2.0192,2.0192,2.0192,2.0192,650.0],["1989-04-05",2.0192,2.1154,2.0192,2.0192,10920.0],["1989-04-06",2.1154,2.2115,2.1154,2.1154,32760.0],["1989-04-07",2.0192,2.0192,2.0192,2.0192,6500.0],["1989-04-10",2.0192,2.1154,2.0192,2.0192,6500.0],["1989-04-11",2.0192,2.1154,2.0192,2.1154,2730.0],["1989-04-12",2.1154,2.2115,2.1154,2.1154,9880.0],["1989-04-13",2.1154,2.2115,2.1154,2.1154,20020.0],["1989-04-14",2.1154,2.2115,2.1154,2.1154,3380.0],["1989-04-17",2.1154,2.2115,2.0192,2.0192,17290.0],["1989-04-18",2.0192,2.1154,1.9231,2.0192,92690.0],["1989-04-19",2.0192,2.0192,2.0192,2.0192,2600.0],["1989-04-20",2.0192,2.0192,2.0192,2.0192,130.0],["1989-04-21",2.0192,2.0192,2.0192,2.0192,6630.0],["1989-04-24",2.0192,2.1154,2.0192,2.0192,1300.0],["1989-04-25",2.0192,2.0192,2.0192,2.0192,5330.0],["1989-04-26",2.0192,2.0192,2.0192,2.0192,0.0],["1989-04-27",2.0192,2.1154,2.0192,2.0192,12480.0],["1989-04-28",2.0192,2.0192,1.9231,2.0192,2600.0],["1989-05-01",2.0192,2.0192,2.0192,2.0192,45890.0],["1989-05-02",2.0192,2.1154,2.0192,2.1154,11830.0],["1989-05-03",2.1154,2.1154,2.0192,2.0192,260.0],["1989-05-04",2.0192,2.1154,2.0192,2.0192,6890.0],["1989-05-05",2.1154,2.1154,2.1154,2.1154,10400.0],["1989-05-08",2.1154,2.1154,2.1154,2.1154,6370.0],["1989-05-09",2.1154,2.1154,2.1154,2.1154,0.0],["1989-05-10",2.1154,2.1154,2.1154,2.1154,0.0],["1989-05-11",2.1154,2.3077,2.0192,2.2115,122200.0],["1989-05-12",2.2115,2.2115,2.1154,2.2115,9230.0],["1989-05-15",2.2115,2.2115,2.1154,2.1154,910.0],["1989-05-16",2.1154,2.1154,2.1154,2.1154,2600.0],["1989-05-17",2.1154,2.2115,2.1154,2.2115,5200.0],["1989-05-18",2.2115,2.2115,2.1154,2.1154,16770.0],["1989-05-19",2.1154,2.2115,2.1154,2.1154,2860.0],["1989-05-22",2.1154,2.1154,2.0192,2.0192,2340.0],["1989-05-23",2.0192,2.0192,2.0192,2.0192,1300.0],["1989-05-24",2.0192,2.0192,2.0192,2.0192,0.0],["1989-05-25",2.0192,2.1154,2.0192,2.0192,2210.0],["1989-05-26",2.0192,2.0192,2.0192,2.0192,260.0],["1989-05-30",2.0192,2.1154,2.0192,2.0192,3120.0],["1989-05-31",2.0192,2.1154,2.0192,2.1154,1950.0],["1989-06-01",2.1154,2.1154,2.0192,2.0192,2990.0],["1989-06-02",2.0192,2.0192,2.0192,2.0192,1690.0],["1989-06-05",2.0192,2.0192,2.0192,2.0192,130.0],["1989-06-06",2.0192,2.0192,1.9231,2.0192,10010.0],["1989-06-07",2.0192,2.0192,1.9231,1.9231,6890.0],["1989-06-08",1.9231,2.0192,1.9231,2.0192,2080.0],["1989-06-09",1.9231,1.9231,1.9231,1.9231,2600.0],["1989-06-12",1.9231,1.9231,1.9231,1.9231,7800.0],["1989-06-13",1.9231,1.9231,1.9231,1.9231,11700.0],["1989-06-14",1.9231,2.0192,1.9231,2.0192,2470.0],["1989-06-15",1.9231,1.9231,1.9231,1.9231,4680.0],["1989-06-16",1.9231,1.9231,1.9231,1.9231,0.0],["1989-06-19",1.9231,1.9231,1.8269,1.9231,9100.0],["1989-06-20",1.9231,1.9231,1.8269,1.9231,8580.0],["1989-06-21",1.8269,1.8269,1.8269,1.8269,2730.0],["1989-06-22",1.9231,1.9231,1.9231,1.9231,2080.0],["1989-06-23",1.8269,1.8269,1.7308,1.7308,2210.0],["1989-06-26",1.8269,1.9231,1.8269,1.9231,2470.0],["1989-06-27",1.9231,1.9231,1.9231,1.9231,910.0],["1989-06-28",1.9231,1.9231,1.9231,1.9231,260.0],["1989-06-29",1.9231,1.9231,1.9231,1.9231,0.0],["1989-06-30",1.8269,1.8269,1.8269,1.8269,1040.0],["1989-07-03",1.8269,1.8269,1.8269,1.8269,0.0],["1989-07-05",1.8269,1.8269,1.8269,1.8269,2730.0],["1989-07-06",1.9231,1.9231,1.9231,1.9231,260.0],["1989-07-07",1.9231,1.9231,1.9231,1.9231,0.0],["1989-07-10",1.9231,1.9231,1.9231,1.9231,650.0],["1989-07-11",1.9231,1.9231,1.9231,1.9231,0.0],["1989-07-12",1.8269,1.8269,1.8269,1.8269,4420.0],["1989-07-13",1.8269,1.8269,1.8269,1.8269,0.0],["1989-07-14",1.8269,1.8269,1.8269,1.8269,4680.0],["1989-07-17",1.8269,1.8269,1.8269,1.8269,1820.0],["1989-07-18",1.7308,1.7308,1.7308,1.7308,1040.0],["1989-07-19",1.7308,1.8269,1.7308,1.8269,11440.0],["1989-07-20",1.8269,1.8269,1.8269,1.8269,0.0],["1989-07-21",1.7308,1.7308,1.7308,1.7308,2340.0],["1989-07-24",1.7308,1.7308,1.7308,1.7308,260.0],["1989-07-25",1.7308,1.8269,1.7308,1.8269,1170.0],["1989-07-26",1.8269,1.8269,1.8269,1.8269,7800.0],["1989-07-27",1.8269,1.8269,1.8269,1.8269,9360.0],["1989-07-28",1.8269,1.8269,1.8269,1.8269,0.0],["1989-07-31",1.8269,1.8269,1.8269,1.8269,2860.0],["1989-08-01",1.8269,1.8269,1.8269,1.8269,4420.0],["1989-08-02",1.8269,1.8269,1.8269,1.8269,1950.0],["1989-08-03",1.7308,1.7308,1.7308,1.7308,390.0],["1989-08-04",1.7308,1.7308,1.7308,1.7308,1300.0],["1989-08-07",1.7308,1.7308,1.7308,1.7308,1040.0],["1989-08-08",1.7308,1.7308,1.7308,1.7308,3120.0],["1989-08-09",1.8269,1.8269,1.8269,1.8269,4550.0],["1989-08-10",1.7308,1.7308,1.7308,1.7308,260.0],["1989-08-11",1.7308,1.7308,1.7308,1.7308,4550.0],["1989-08-14",1.7308,1.7308,1.7308,1.7308,1560.0],["1989-08-15",1.7308,1.8269,1.7308,1.8269,650.0],["1989-08-16",1.8269,1.8269,1.8269,1.8269,1300.0],["1989-08-17",1.7308,1.7308,1.7308,1.7308,3510.0],["1989-08-18",1.7308,1.7308,1.7308,1.7308,1170.0],["1989-08-21",1.7308,1.7308,1.7308,1.7308,0.0],["1989-08-22",1.7308,1.7308,1.7308,1.7308,650.0],["1989-08-23",1.7308,1.7308,1.7308,1.7308,1300.0],["1989-08-24",1.7308,1.8269,1.7308,1.8269,2470.0],["1989-08-25",1.8269,1.8269,1.7308,1.7308,5980.0],["1989-08-28",1.7308,1.7308,1.7308,1.7308,5330.0],["1989-08-29",1.7308,1.7308,1.6346,1.6346,14950.0],["1989-08-30",1.6346,1.6346,1.6346,1.6346,0.0],["1989-08-31",1.6346,1.6346,1.6346,1.6346,130.0],["1989-09-01",1.7308,1.7308,1.7308,1.7308,520.0],["1989-09-05",1.7308,1.7308,1.7308,1.7308,0.0],["1989-09-06",1.7308,1.7308,1.7308,1.7308,1300.0],["1989-09-07",1.6346,1.6346,1.5385,1.6346,14300.0],["1989-09-08",1.6346,1.6346,1.5385,1.6346,2990.0],["1989-09-11",1.6346,1.6346,1.6346,1.6346,2860.0],["1989-09-12",1.6346,1.7308,1.6346,1.7308,1690.0],["1989-09-13",1.7308,1.7308,1.6346,1.7308,1560.0],["1989-09-14",1.7308,1.7308,1.6346,1.6346,1300.0],["1989-09-15",1.5385,1.5385,1.5385,1.5385,130.0],["1989-09-18",1.5385,1.5385,1.5385,1.5385,1430.0],["1989-09-19",1.5385,1.5385,1.5385,1.5385,390.0],["1989-09-20",1.5385,1.5385,1.5385,1.5385,390.0],["1989-09-21",1.5385,1.5385,1.5385,1.5385,0.0],["1989-09-22",1.5385,1.5385,1.5385,1.5385,0.0],["1989-09-25",1.5385,1.5385,1.5385,1.5385,2730.0],["1989-09-26",1.5385,1.5385,1.5385,1.5385,13260.0],["1989-09-27",1.5385,1.5385,1.5385,1.5385,0.0],["1989-09-28",1.5385,1.5385,1.5385,1.5385,0.0],["1989-09-29",1.5385,1.5385,1.5385,1.5385,6630.0],["1989-10-02",1.5385,1.6346,1.5385,1.5385,1690.0],["1989-10-03",1.5385,1.6346,1.5385,1.5385,2210.0],["1989-10-04",1.5385,1.6346,1.5385,1.6346,1560.0],["1989-10-05",1.5385,1.5385,1.5385,1.5385,2470.0],["1989-10-06",1.5385,1.5385,1.5385,1.5385,8320.0],["1989-10-09",1.5385,1.5385,1.5385,1.5385,1040.0],["1989-10-10",1.5385,1.5385,1.5385,1.5385,4290.0],["1989-10-11",1.5385,1.5385,1.5385,1.5385,910.0],["1989-10-12",1.5385,1.5385,1.5385,1.5385,520.0],["1989-10-13",1.5385,1.5385,1.5385,1.5385,0.0],["1989-10-16",1.4423,1.4423,1.3462,1.3462,9360.0],["1989-10-17",1.3462,1.3462,1.3462,1.3462,1950.0],["1989-10-18",1.3462,1.4423,1.3462,1.3462,4030.0],["1989-10-19",1.3462,1.4423,1.3462,1.3462,1040.0],["1989-10-20",1.3462,1.3462,1.3462,1.3462,650.0],["1989-10-23",1.3462,1.3462,1.3462,1.3462,4550.0],["1989-10-24",1.3462,1.3462,1.3462,1.3462,2600.0],["1989-10-25",1.3462,1.3462,1.3462,1.3462,1690.0],["1989-10-26",1.3462,1.3462,1.3462,1.3462,0.0],["1989-10-27",1.3462,1.3462,1.3462,1.3462,0.0],["1989-10-30",1.3462,1.3462,1.3462,1.3462,0.0],["1989-10-31",1.25,1.25,1.25,1.25,3380.0],["1989-11-01",1.25,1.3462,1.25,1.25,780.0],["1989-11-02",1.25,1.25,1.25,1.25,390.0],["1989-11-03",1.25,1.3462,1.25,1.3462,5200.0],["1989-11-06",1.3462,1.3462,1.3462,1.3462,9880.0],["1989-11-07",1.3462,1.3462,1.25,1.25,9100.0],["1989-11-08",1.25,1.3462,1.25,1.25,2730.0],["1989-11-09",1.25,1.25,1.25,1.25,130.0],["1989-11-10",1.25,1.25,1.25,1.25,130.0],["1989-11-13",1.25,1.25,1.25,1.25,130.0],["1989-11-14",1.25,1.3462,1.25,1.25,15730.0],["1989-11-15",1.25,1.4423,1.25,1.4423,8450.0],["1989-11-16",1.4423,1.5385,1.4423,1.4423,6370.0],["1989-11-17",1.3462,1.3462,1.3462,1.3462,6890.0],["1989-11-20",1.3462,1.3462,1.3462,1.3462,130.0],["1989-11-21",1.4423,1.4423,1.4423,1.4423,3250.0],["1989-11-22",1.3462,1.3462,1.3462,1.3462,1950.0],["1989-11-24",1.3462,1.3462,1.3462,1.3462,1300.0],["1989-11-27",1.3462,1.3462,1.3462,1.3462,7670.0],["1989-11-28",1.3462,1.3462,1.25,1.3462,10660.0],["1989-11-29",1.3462,1.3462,1.3462,1.3462,3120.0],["1989-11-30",1.25,1.25,1.25,1.25,130.0],["1989-12-01",1.25,1.3462,1.25,1.3462,4680.0],["1989-12-04",1.3462,1.3462,1.25,1.3462,2730.0],["1989-12-05",1.3462,1.4423,1.3462,1.4423,8450.0],["1989-12-06",1.4423,1.4423,1.4423,1.4423,520.0],["1989-12-07",1.4423,1.4423,1.4423,1.4423,1170.0],["1989-12-08",1.4423,1.4423,1.3462,1.4423,3510.0],["1989-12-11",1.4423,1.4423,1.4423,1.4423,1300.0],["1989-12-12",1.4423,1.4423,1.4423,1.4423,390.0],["1989-12-13",1.4423,1.4423,1.3462,1.3462,1690.0],["1989-12-14",1.3462,1.4423,1.3462,1.3462,2080.0],["1989-12-15",1.25,1.25,1.25,1.25,4030.0],["1989-12-18",1.25,1.25,1.25,1.25,1040.0],["1989-12-19",1.25,1.25,1.25,1.25,4680.0],["1989-12-20",1.25,1.25,1.25,1.25,520.0],["1989-12-21",1.1538,1.1538,1.1538,1.1538,12480.0],["1989-12-22",1.25,1.3462,1.25,1.3462,8060.0],["1989-12-26",1.3462,1.3462,1.25,1.3462,3510.0],["1989-12-27",1.3462,1.4423,1.3462,1.3462,3900.0],["1989-12-28",1.3462,1.3462,1.3462,1.3462,2860.0],["1989-12-29",1.3462,1.4423,1.3462,1.3462,4680.0],["1990-01-02",1.3462,1.3462,1.3462,1.3462,1300.0],["1990-01-03",1.4423,1.4423,1.4423,1.4423,9100.0],["1990-01-04",1.3462,1.3462,1.3462,1.3462,4680.0],["1990-01-05",1.3462,1.4423,1.25,1.25,1040.0],["1990-01-08",1.25,1.25,1.25,1.25,0.0],["1990-01-09",1.3462,1.3462,1.3462,1.3462,130.0],["1990-01-10",1.3462,1.3462,1.3462,1.3462,0.0],["1990-01-11",1.3462,1.3462,1.25,1.25,2860.0],["1990-01-12",1.25,1.25,1.25,1.25,0.0],["1990-01-15",1.25,1.25,1.25,1.25,0.0],["1990-01-16",1.25,1.25,1.1538,1.25,8450.0],["1990-01-17",1.25,1.25,1.25,1.25,1300.0],["1990-01-18",1.25,1.25,1.1538,1.25,3900.0],["1990-01-19",1.1538,1.1538,1.1538,1.1538,260.0],["1990-01-22",1.1538,1.1538,1.1538,1.1538,0.0],["1990-01-23",1.1538,1.1538,1.1538,1.1538,0.0],["1990-01-24",1.25,1.25,1.25,1.25,1300.0],["1990-01-25",1.25,1.25,1.25,1.25,0.0],["1990-01-26",1.25,1.25,1.25,1.25,0.0],["1990-01-29",1.25,1.25,1.25,1.25,5200.0],["1990-01-30",1.1538,1.1538,1.1538,1.1538,130.0],["1990-01-31",1.25,1.25,1.25,1.25,2600.0],["1990-02-01",1.1538,1.1538,1.1538,1.1538,4030.0],["1990-02-02",1.25,1.25,1.25,1.25,7800.0],["1990-02-05",1.3462,1.3462,1.3462,1.3462,1040.0],["1990-02-06",1.3462,1.3462,1.3462,1.3462,2990.0],["1990-02-07",1.4423,1.4423,1.4423,1.4423,390.0],["1990-02-08",1.4423,1.4423,1.4423,1.4423,1300.0],["1990-02-09",1.4423,1.4423,1.3462,1.3462,4030.0],["1990-02-12",1.3462,1.3462,1.3462,1.3462,0.0],["1990-02-13",1.3462,1.3462,1.3462,1.3462,1300.0],["1990-02-14",1.3462,1.3462,1.3462,1.3462,3120.0],["1990-02-15",1.3462,1.4423,1.3462,1.4423,2860.0],["1990-02-16",1.4423,1.4423,1.4423,1.4423,0.0],["1990-02-20",1.4423,1.4423,1.3462,1.4423,780.0],["1990-02-21",1.4423,1.4423,1.4423,1.4423,0.0],["1990-02-22",1.4423,1.4423,1.4423,1.4423,390.0],["1990-02-23",1.3462,1.3462,1.3462,1.3462,260.0],["1990-02-26",1.3462,1.3462,1.25,1.25,14170.0],["1990-02-27",1.25,1.25,1.25,1.25,0.0],["1990-02-28",1.25,1.25,1.25,1.25,0.0],["1990-03-01",1.25,1.25,1.25,1.25,3250.0],["1990-03-02",1.25,1.25,1.25,1.25,0.0],["1990-03-05",1.25,1.25,1.25,1.25,1040.0],["1990-03-06",1.25,1.25,1.25,1.25,520.0],["1990-03-07",1.25,1.25,1.25,1.25,0.0],["1990-03-08",1.3462,1.3462,1.3462,1.3462,260.0],["1990-03-09",1.3462,1.3462,1.3462,1.3462,4810.0],["1990-03-12",1.3462,1.3462,1.3462,1.3462,520.0],["1990-03-13",1.3462,1.3462,1.3462,1.3462,0.0],["1990-03-14",1.3462,1.3462,1.3462,1.3462,0.0],["1990-03-15",1.3462,1.3462,1.3462,1.3462,780.0],["1990-03-16",1.3462,1.3462,1.3462,1.3462,130.0],["1990-03-19",1.3462,1.3462,1.3462,1.3462,1170.0],["1990-03-20",1.25,1.25,1.25,1.25,28860.0],["1990-03-21",1.25,1.25,1.25,1.25,0.0],["1990-03-22",1.25,1.25,1.25,1.25,0.0],["1990-03-23",1.25,1.25,1.25,1.25,0.0],["1990-03-26",1.25,1.25,1.25,1.25,130.0],["1990-03-27",1.25,1.25,1.25,1.25,0.0],["1990-03-28",1.25,1.25,1.25,1.25,260.0],["1990-03-29",1.25,1.25,1.1538,1.1538,41990.0],["1990-03-30",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-02",1.1538,1.1538,1.1538,1.1538,260.0],["1990-04-03",1.1538,1.1538,1.1538,1.1538,1690.0],["1990-04-04",1.1538,1.1538,1.1538,1.1538,2860.0],["1990-04-05",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-06",1.1538,1.1538,1.1538,1.1538,1170.0],["1990-04-09",1.1538,1.1538,1.1538,1.1538,520.0],["1990-04-10",1.1538,1.1538,1.1538,1.1538,19240.0],["1990-04-11",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-12",1.1538,1.25,1.1538,1.25,3120.0],["1990-04-16",1.25,1.25,1.1538,1.25,4940.0],["1990-04-17",1.25,1.25,1.25,1.25,130.0],["1990-04-18",1.1538,1.1538,1.1538,1.1538,520.0],["1990-04-19",1.1538,1.1538,1.1538,1.1538,1300.0],["1990-04-20",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-23",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-24",1.1538,1.1538,1.1538,1.1538,0.0],["1990-04-25",1.0577,1.0577,1.0577,1.0577,1300.0],["1990-04-26",1.0577,1.0577,1.0577,1.0577,0.0],["1990-04-27",1.0577,1.0577,1.0577,1.0577,390.0],["1990-04-30",1.0577,1.0577,1.0577,1.0577,1950.0],["1990-05-01",1.0577,1.0577,1.0577,1.0577,2990.0],["1990-05-02",1.1538,1.1538,1.1538,1.1538,650.0],["1990-05-03",1.1538,1.1538,1.0577,1.1538,2600.0],["1990-05-04",1.0577,1.0577,1.0577,1.0577,1430.0],["1990-05-07",1.0577,1.0577,1.0577,1.0577,0.0],["1990-05-08",1.1538,1.1538,1.1538,1.1538,1430.0],["1990-05-09",1.0577,1.0577,1.0577,1.0577,130.0],["1990-05-10",1.0577,1.0577,1.0577,1.0577,1430.0],["1990-05-11",1.0577,1.0577,1.0577,1.0577,0.0],["1990-05-14",1.0577,1.1538,1.0577,1.1538,910.0],["1990-05-15",1.1538,1.1538,1.0577,1.0577,6500.0],["1990-05-16",1.0577,1.0577,1.0577,1.0577,0.0],["1990-05-17",1.0577,1.0577,1.0577,1.0577,0.0],["1990-05-18",1.0577,1.0577,1.0577,1.0577,0.0],["1990-05-21",1.0577,1.0577,1.0577,1.0577,2600.0],["1990-05-22",1.0577,1.0577,1.0577,1.0577,1040.0],["1990-05-23",1.0577,1.0577,1.0577,1.0577,7020.0],["1990-05-24",1.0577,1.0577,1.0577,1.0577,7150.0],["1990-05-25",1.0577,1.0577,1.0577,1.0577,1950.0],["1990-05-29",1.0577,1.0577,1.0577,1.0577,520.0],["1990-05-30",1.0577,1.0577,1.0577,1.0577,260.0],["1990-05-31",1.0577,1.0577,1.0577,1.0577,650.0],["1990-06-01",1.0577,1.1538,1.0577,1.1538,8970.0],["1990-06-04",1.1538,1.1538,1.1538,1.1538,130.0],["1990-06-05",1.0577,1.0577,1.0577,1.0577,3250.0],["1990-06-06",1.0577,1.1538,1.0577,1.1538,6630.0],["1990-06-07",1.1538,1.1538,1.1538,1.1538,0.0],["1990-06-08",1.1538,1.25,1.1538,1.25,8450.0],["1990-06-11",1.25,1.25,1.25,1.25,1300.0],["1990-06-12",1.3462,1.4423,1.3462,1.3462,25870.0],["1990-06-13",1.3462,1.3462,1.25,1.3462,3770.0],["1990-06-14",1.3462,1.3462,1.3462,1.3462,520.0],["1990-06-15",1.25,1.25,1.25,1.25,6890.0],["1990-06-18",1.25,1.25,1.25,1.25,1430.0],["1990-06-19",1.25,1.25,1.25,1.25,2600.0],["1990-06-20",1.25,1.25,1.25,1.25,0.0],["1990-06-21",1.25,1.25,1.25,1.25,390.0],["1990-06-22",1.25,1.25,1.25,1.25,6500.0],["1990-06-25",1.25,1.25,1.25,1.25,1300.0],["1990-06-26",1.25,1.3462,1.25,1.3462,15080.0],["1990-06-27",1.3462,1.3462,1.3462,1.3462,0.0],["1990-06-28",1.3462,1.3462,1.3462,1.3462,260.0],["1990-06-29",1.3462,1.3462,1.3462,1.3462,0.0],["1990-07-02",1.3462,1.4423,1.3462,1.4423,2600.0],["1990-07-03",1.4423,1.4423,1.4423,1.4423,0.0],["1990-07-05",1.3462,1.3462,1.3462,1.3462,260.0],["1990-07-06",1.3462,1.4423,1.3462,1.4423,14300.0],["1990-07-09",1.4423,1.4423,1.4423,1.4423,2340.0],["1990-07-10",1.3462,1.3462,1.3462,1.3462,780.0],["1990-07-11",1.3462,1.3462,1.3462,1.3462,260.0],["1990-07-12",1.3462,1.3462,1.3462,1.3462,1300.0],["1990-07-13",1.3462,1.4423,1.3462,1.3462,5070.0],["1990-07-16",1.3462,1.3462,1.3462,1.3462,0.0],["1990-07-17",1.3462,1.3462,1.3462,1.3462,2730.0],["1990-07-18",1.3462,1.3462,1.3462,1.3462,260.0],["1990-07-19",1.3462,1.3462,1.3462,1.3462,7800.0],["1990-07-20",1.3462,1.3462,1.3462,1.3462,4420.0],["1990-07-23",1.3462,1.3462,1.25,1.25,7280.0],["1990-07-24",1.25,1.25,1.25,1.25,0.0],["1990-07-25",1.1538,1.1538,1.1538,1.1538,2860.0],["1990-07-26",1.1538,1.1538,1.1538,1.1538,910.0],["1990-07-27",1.1538,1.25,1.1538,1.1538,2210.0],["1990-07-30",1.1538,1.1538,1.1538,1.1538,260.0],["1990-07-31",1.1538,1.1538,1.1538,1.1538,0.0],["1990-08-01",1.25,1.25,1.25,1.25,4550.0],["1990-08-02",1.25,1.25,1.25,1.25,0.0],["1990-08-03",1.1538,1.1538,1.1538,1.1538,260.0],["1990-08-06",1.1538,1.1538,1.1538,1.1538,260.0],["1990-08-07",1.1538,1.25,1.1538,1.25,3250.0],["1990-08-08",1.25,1.25,1.25,1.25,0.0],["1990-08-09",1.25,1.25,1.25,1.25,0.0],["1990-08-10",1.25,1.25,1.25,1.25,0.0],["1990-08-13",1.1538,1.1538,1.1538,1.1538,2600.0],["1990-08-14",1.1538,1.1538,1.1538,1.1538,0.0],["1990-08-15",1.1538,1.1538,1.1538,1.1538,650.0],["1990-08-16",1.1538,1.1538,1.1538,1.1538,0.0],["1990-08-17",1.1538,1.1538,1.1538,1.1538,1040.0],["1990-08-20",1.1538,1.1538,1.1538,1.1538,13000.0],["1990-08-21",1.0577,1.0577,1.0577,1.0577,2600.0],["1990-08-22",1.0577,1.0577,1.0577,1.0577,11830.0],["1990-08-23",1.0577,1.0577,1.0577,1.0577,1300.0],["1990-08-24",1.1538,1.25,1.1538,1.25,11700.0],["1990-08-27",1.25,1.25,1.1538,1.25,7150.0],["1990-08-28",1.1538,1.1538,1.1538,1.1538,2600.0],["1990-08-29",1.0577,1.0577,1.0577,1.0577,2600.0],["1990-08-30",1.0577,1.0577,1.0577,1.0577,0.0],["1990-08-31",1.0577,1.0577,1.0577,1.0577,390.0],["1990-09-04",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-05",1.0577,1.0577,1.0577,1.0577,6500.0],["1990-09-06",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-07",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-10",1.0577,1.0577,1.0577,1.0577,130.0],["1990-09-11",1.0577,1.0577,1.0577,1.0577,1950.0],["1990-09-12",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-13",1.0577,1.0577,1.0577,1.0577,1950.0],["1990-09-14",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-17",1.0577,1.0577,1.0577,1.0577,3510.0],["1990-09-18",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-19",1.0577,1.0577,1.0577,1.0577,2860.0],["1990-09-20",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-21",1.0577,1.0577,1.0577,1.0577,260.0],["1990-09-24",1.0577,1.0577,1.0577,1.0577,13000.0],["1990-09-25",1.0577,1.0577,1.0577,1.0577,11700.0],["1990-09-26",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-27",1.0577,1.0577,1.0577,1.0577,0.0],["1990-09-28",0.9615,0.9615,0.9615,0.9615,1560.0],["1990-10-01",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-02",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-03",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-04",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-05",0.9615,1.0577,0.9615,0.9615,7670.0],["1990-10-08",0.8654,0.8654,0.8654,0.8654,2600.0],["1990-10-09",0.9615,0.9615,0.9615,0.9615,5850.0],["1990-10-10",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-11",0.8654,0.8654,0.8654,0.8654,3250.0],["1990-10-12",0.8654,0.8654,0.8654,0.8654,0.0],["1990-10-15",0.8654,0.9615,0.8654,0.8654,6240.0],["1990-10-16",0.8654,0.8654,0.8654,0.8654,0.0],["1990-10-17",0.8654,0.8654,0.8654,0.8654,3640.0],["1990-10-18",0.8654,0.8654,0.8654,0.8654,0.0],["1990-10-19",0.9615,0.9615,0.9615,0.9615,4940.0],["1990-10-22",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-23",0.9615,1.0577,0.9615,1.0577,11310.0],["1990-10-24",1.0577,1.0577,1.0577,1.0577,0.0],["1990-10-25",1.0577,1.0577,1.0577,1.0577,0.0],["1990-10-26",1.0577,1.0577,1.0577,1.0577,0.0],["1990-10-29",0.9615,0.9615,0.9615,0.9615,4550.0],["1990-10-30",0.9615,0.9615,0.9615,0.9615,0.0],["1990-10-31",0.9615,0.9615,0.9615,0.9615,2080.0],["1990-11-01",0.8654,0.8654,0.8654,0.8654,1300.0],["1990-11-02",0.8654,0.8654,0.8654,0.8654,2340.0],["1990-11-05",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-06",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-07",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-08",0.8654,0.8654,0.8654,0.8654,520.0],["1990-11-09",0.8654,0.8654,0.8654,0.8654,650.0],["1990-11-12",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-13",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-14",0.8654,0.8654,0.8654,0.8654,1950.0],["1990-11-15",0.8654,0.8654,0.8654,0.8654,130.0],["1990-11-16",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-19",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-20",0.8654,0.8654,0.8654,0.8654,0.0],["1990-11-21",0.8654,0.8654,0.8654,0.8654,520.0],["1990-11-23",0.9615,1.0577,0.9615,1.0577,17160.0],["1990-11-26",1.0577,1.25,1.0577,1.1538,19890.0],["1990-11-27",1.1538,1.1538,1.1538,1.1538,0.0],["1990-11-28",1.0577,1.0577,1.0577,1.0577,1170.0],["1990-11-29",1.1538,1.1538,1.1538,1.1538,2340.0],["1990-11-30",1.1538,1.1538,1.1538,1.1538,130.0],["1990-12-03",1.1538,1.1538,1.1538,1.1538,2600.0],["1990-12-04",1.0577,1.0577,1.0577,1.0577,910.0],["1990-12-05",1.0577,1.0577,1.0577,1.0577,130.0],["1990-12-06",1.0577,1.0577,1.0577,1.0577,260.0],["1990-12-07",1.0577,1.0577,1.0577,1.0577,130.0],["1990-12-10",1.0577,1.0577,1.0577,1.0577,0.0],["1990-12-11",1.0577,1.0577,1.0577,1.0577,390.0],["1990-12-12",1.0577,1.0577,0.9615,0.9615,6500.0],["1990-12-13",0.9615,0.9615,0.9615,0.9615,1430.0],["1990-12-14",0.9615,0.9615,0.9615,0.9615,1300.0],["1990-12-17",0.9615,0.9615,0.9615,0.9615,0.0],["1990-12-18",0.9615,0.9615,0.9615,0.9615,2340.0],["1990-12-19",0.9615,0.9615,0.9615,0.9615,130.0],["1990-12-20",0.9615,1.0577,0.9615,0.9615,1950.0],["1990-12-21",0.9615,0.9615,0.9615,0.9615,780.0],["1990-12-24",0.9615,0.9615,0.9615,0.9615,1430.0],["1990-12-26",0.9615,0.9615,0.8654,0.8654,9230.0],["1990-12-27",0.8654,0.8654,0.7692,0.7692,18070.0],["1990-12-28",0.7692,0.7692,0.7692,0.7692,8580.0],["1990-12-31",0.7692,0.9615,0.7692,0.9615,3120.0],["1991-01-02",0.9615,0.9615,0.9615,0.9615,0.0],["1991-01-03",0.9615,0.9615,0.9615,0.9615,0.0],["1991-01-04",0.9615,0.9615,0.9615,0.9615,650.0],["1991-01-07",0.9615,0.9615,0.9615,0.9615,0.0],["1991-01-08",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-01-09",0.8654,0.8654,0.8654,0.8654,390.0],["1991-01-10",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-11",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-14",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-15",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-16",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-01-17",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-18",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-21",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-22",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-23",0.9615,0.9615,0.9615,0.9615,520.0],["1991-01-24",0.8654,0.8654,0.8654,0.8654,1170.0],["1991-01-25",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-28",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-29",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-30",0.8654,0.8654,0.8654,0.8654,0.0],["1991-01-31",0.8654,0.9615,0.8654,0.8654,2730.0],["1991-02-01",0.9615,1.0577,0.9615,0.9615,6110.0],["1991-02-04",0.8654,0.8654,0.8654,0.8654,5850.0],["1991-02-05",0.8654,0.9615,0.8654,0.9615,650.0],["1991-02-06",0.9615,0.9615,0.8654,0.9615,780.0],["1991-02-07",0.8654,0.8654,0.8654,0.8654,1690.0],["1991-02-08",0.8654,0.8654,0.8654,0.8654,0.0],["1991-02-11",0.8654,0.8654,0.8654,0.8654,130.0],["1991-02-12",0.9615,0.9615,0.9615,0.9615,2600.0],["1991-02-13",0.9615,0.9615,0.9615,0.9615,0.0],["1991-02-14",0.8654,0.8654,0.8654,0.8654,130.0],["1991-02-15",0.9615,0.9615,0.9615,0.9615,6760.0],["1991-02-19",0.9615,0.9615,0.9615,0.9615,6500.0],["1991-02-20",1.0577,1.0577,1.0577,1.0577,1040.0],["1991-02-21",1.0577,1.0577,1.0577,1.0577,0.0],["1991-02-22",1.0577,1.0577,1.0577,1.0577,0.0],["1991-02-25",1.0577,1.0577,1.0577,1.0577,0.0],["1991-02-26",0.9615,0.9615,0.9615,0.9615,130.0],["1991-02-27",0.9615,0.9615,0.9615,0.9615,390.0],["1991-02-28",0.9615,0.9615,0.9615,0.9615,0.0],["1991-03-01",0.9615,0.9615,0.9615,0.9615,260.0],["1991-03-04",0.9615,0.9615,0.9615,0.9615,130.0],["1991-03-05",0.9615,0.9615,0.9615,0.9615,780.0],["1991-03-06",0.8654,0.8654,0.8654,0.8654,390.0],["1991-03-07",0.8654,0.8654,0.8654,0.8654,2730.0],["1991-03-08",0.8654,0.8654,0.8654,0.8654,0.0],["1991-03-11",0.8654,0.8654,0.8654,0.8654,1950.0],["1991-03-12",0.7692,0.7692,0.7692,0.7692,13000.0],["1991-03-13",0.8654,0.8654,0.8654,0.8654,3900.0],["1991-03-14",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-03-15",0.8654,0.8654,0.8654,0.8654,1950.0],["1991-03-18",0.8654,0.8654,0.8654,0.8654,0.0],["1991-03-19",0.8654,0.8654,0.8654,0.8654,390.0],["1991-03-20",0.8654,0.9615,0.8654,0.8654,1430.0],["1991-03-21",0.8654,0.8654,0.8654,0.8654,0.0],["1991-03-22",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-03-25",0.8654,0.8654,0.8654,0.8654,130.0],["1991-03-26",0.8654,0.8654,0.8654,0.8654,1950.0],["1991-03-27",0.8654,0.8654,0.8654,0.8654,6500.0],["1991-03-28",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-01",0.8654,0.8654,0.8654,0.8654,780.0],["1991-04-02",0.8654,0.8654,0.8654,0.8654,6500.0],["1991-04-03",0.8654,0.9615,0.8654,0.8654,1690.0],["1991-04-04",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-04-05",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-08",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-09",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-10",0.7692,0.7692,0.7692,0.7692,7410.0],["1991-04-11",0.7692,0.7692,0.7692,0.7692,0.0],["1991-04-12",0.7692,0.7692,0.7692,0.7692,520.0],["1991-04-15",0.7692,0.7692,0.7692,0.7692,3120.0],["1991-04-16",0.8654,0.8654,0.8654,0.8654,3900.0],["1991-04-17",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-18",0.8654,0.8654,0.8654,0.8654,0.0],["1991-04-19",0.7692,0.7692,0.7692,0.7692,2600.0],["1991-04-22",0.7692,0.8654,0.7692,0.8654,5330.0],["1991-04-23",0.7692,0.7692,0.7692,0.7692,1300.0],["1991-04-24",0.7692,0.7692,0.7692,0.7692,0.0],["1991-04-25",0.7692,0.7692,0.7692,0.7692,0.0],["1991-04-26",0.7692,0.7692,0.7692,0.7692,130.0],["1991-04-29",0.7692,0.7692,0.7692,0.7692,1560.0],["1991-04-30",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-01",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-02",0.7692,0.7692,0.7692,0.7692,13130.0],["1991-05-03",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-06",0.7692,0.7692,0.7692,0.7692,1170.0],["1991-05-07",0.7692,0.7692,0.7692,0.7692,1300.0],["1991-05-08",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-09",0.7692,0.7692,0.7692,0.7692,780.0],["1991-05-10",0.7692,0.7692,0.7692,0.7692,130.0],["1991-05-13",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-14",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-15",0.7692,0.7692,0.7692,0.7692,0.0],["1991-05-16",0.7692,0.7692,0.7692,0.7692,520.0],["1991-05-17",0.7692,0.7692,0.7692,0.7692,390.0],["1991-05-20",0.8654,0.8654,0.8654,0.8654,6500.0],["1991-05-21",0.8654,0.8654,0.8654,0.8654,2600.0],["1991-05-22",0.8654,0.8654,0.8654,0.8654,0.0],["1991-05-23",0.8654,0.8654,0.8654,0.8654,0.0],["1991-05-24",0.8654,0.8654,0.8654,0.8654,0.0],["1991-05-28",0.8654,0.8654,0.8654,0.8654,780.0],["1991-05-29",0.8654,0.8654,0.8654,0.8654,0.0],["1991-05-30",0.8654,0.8654,0.8654,0.8654,0.0],["1991-05-31",0.8654,0.8654,0.8654,0.8654,0.0],["1991-06-03",0.7692,0.7692,0.7692,0.7692,1300.0],["1991-06-04",0.7692,0.7692,0.7692,0.7692,0.0],["1991-06-05",0.7692,0.7692,0.7692,0.7692,0.0],["1991-06-06",0.7692,0.7692,0.7692,0.7692,0.0],["1991-06-07",0.8654,0.8654,0.8654,0.8654,2990.0],["1991-06-10",0.8654,0.8654,0.8654,0.8654,0.0],["1991-06-11",0.8654,0.8654,0.8654,0.8654,130.0],["1991-06-12",0.8654,0.8654,0.8654,0.8654,0.0],["1991-06-13",0.8654,0.8654,0.7692,0.7692,260.0],["1991-06-14",0.7692,0.7692,0.7692,0.7692,260.0],["1991-06-17",0.7692,0.7692,0.7692,0.7692,0.0],["1991-06-18",0.7692,0.7692,0.7692,0.7692,130.0],["1991-06-19",0.7692,0.7692,0.7692,0.7692,3770.0],["1991-06-20",0.7692,0.7692,0.7692,0.7692,910.0],["1991-06-21",0.7692,0.7692,0.7692,0.7692,2600.0],["1991-06-24",0.7692,0.7692,0.7692,0.7692,6500.0],["1991-06-25",0.8654,0.8654,0.8654,0.8654,3900.0],["1991-06-26",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-06-27",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-06-28",0.8654,0.8654,0.8654,0.8654,0.0],["1991-07-01",0.8654,0.8654,0.8654,0.8654,1040.0],["1991-07-02",0.8654,0.8654,0.7692,0.7692,2600.0],["1991-07-03",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-05",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-08",0.7692,0.7692,0.7692,0.7692,910.0],["1991-07-09",0.7692,0.7692,0.7692,0.7692,520.0],["1991-07-10",0.7692,0.7692,0.7692,0.7692,520.0],["1991-07-11",0.8654,0.8654,0.8654,0.8654,1690.0],["1991-07-12",0.8654,0.8654,0.8654,0.8654,130.0],["1991-07-15",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-07-16",0.8654,0.8654,0.8654,0.8654,0.0],["1991-07-17",0.7692,0.7692,0.7692,0.7692,2990.0],["1991-07-18",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-19",0.7692,0.7692,0.7692,0.7692,1560.0],["1991-07-22",0.7692,0.7692,0.7692,0.7692,1950.0],["1991-07-23",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-24",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-25",0.7692,0.7692,0.7692,0.7692,130.0],["1991-07-26",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-29",0.7692,0.7692,0.7692,0.7692,0.0],["1991-07-30",0.7692,0.8654,0.7692,0.8654,3510.0],["1991-07-31",0.8654,0.8654,0.8654,0.8654,5460.0],["1991-08-01",0.8654,0.9615,0.8654,0.8654,3250.0],["1991-08-02",0.8654,0.8654,0.8654,0.8654,0.0],["1991-08-05",0.8654,0.8654,0.8654,0.8654,1300.0],["1991-08-06",0.8654,0.9615,0.8654,0.8654,5200.0],["1991-08-07",0.8654,0.9615,0.8654,0.8654,5200.0],["1991-08-08",0.8654,0.9615,0.8654,0.8654,4160.0],["1991-08-09",0.9615,0.9615,0.9615,0.9615,2600.0],["1991-08-12",0.9615,0.9615,0.9615,0.9615,1170.0],["1991-08-13",1.0577,1.25,1.0577,1.1538,8580.0],["1991-08-14",1.1538,1.25,1.1538,1.25,89960.0],["1991-08-15",1.3462,1.3462,1.3462,1.3462,8710.0],["1991-08-16",1.3462,1.3462,1.3462,1.3462,10400.0],["1991-08-19",1.25,1.25,1.25,1.25,2080.0],["1991-08-20",1.25,1.25,1.1538,1.1538,3380.0],["1991-08-21",1.1538,1.1538,1.1538,1.1538,1300.0],["1991-08-22",1.0577,1.0577,0.9615,0.9615,2600.0],["1991-08-23",0.9615,1.0577,0.9615,1.0577,2600.0],["1991-08-26",1.1538,1.25,1.1538,1.25,5720.0],["1991-08-27",1.3462,1.3462,1.3462,1.3462,7800.0],["1991-08-28",1.3462,1.3462,1.25,1.3462,9750.0],["1991-08-29",1.25,1.25,1.25,1.25,1560.0],["1991-08-30",1.25,1.25,1.1538,1.25,1560.0],["1991-09-03",1.25,1.25,1.25,1.25,0.0],["1991-09-04",1.25,1.25,1.25,1.25,0.0],["1991-09-05",1.25,1.25,1.25,1.25,260.0],["1991-09-06",1.25,1.25,1.25,1.25,650.0],["1991-09-09",1.25,1.25,1.25,1.25,1560.0],["1991-09-10",1.25,1.25,1.25,1.25,0.0],["1991-09-11",1.25,1.25,1.25,1.25,0.0],["1991-09-12",1.25,1.25,1.1538,1.1538,4420.0],["1991-09-13",1.1538,1.1538,1.1538,1.1538,0.0],["1991-09-16",1.25,1.3462,1.25,1.25,10400.0],["1991-09-17",1.25,1.25,1.25,1.25,520.0],["1991-09-18",1.3462,1.3462,1.3462,1.3462,2860.0],["1991-09-19",1.3462,1.6346,1.3462,1.6346,8320.0],["1991-09-20",1.6346,1.8269,1.6346,1.7308,19240.0],["1991-09-23",1.7308,1.8269,1.7308,1.7308,8320.0],["1991-09-24",1.8269,1.8269,1.8269,1.8269,7150.0],["1991-09-25",1.8269,1.8269,1.7308,1.7308,2210.0],["1991-09-26",1.7308,1.8269,1.7308,1.8269,4680.0],["1991-09-27",1.8269,1.8269,1.7308,1.7308,3770.0],["1991-09-30",1.7308,1.8269,1.7308,1.7308,1040.0],["1991-10-01",1.6346,1.6346,1.6346,1.6346,1300.0],["1991-10-02",1.6346,1.6346,1.6346,1.6346,3250.0],["1991-10-03",1.6346,1.6346,1.5385,1.5385,7800.0],["1991-10-04",1.5385,1.5385,1.5385,1.5385,2080.0],["1991-10-07",1.4423,1.4423,1.4423,1.4423,2600.0],["1991-10-08",1.4423,1.4423,1.4423,1.4423,260.0],["1991-10-09",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-10",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-11",1.3462,1.3462,1.3462,1.3462,2600.0],["1991-10-14",1.3462,1.4423,1.3462,1.4423,1820.0],["1991-10-15",1.4423,1.4423,1.3462,1.4423,2340.0],["1991-10-16",1.3462,1.3462,1.3462,1.3462,1040.0],["1991-10-17",1.4423,1.5385,1.4423,1.5385,7800.0],["1991-10-18",1.4423,1.4423,1.4423,1.4423,650.0],["1991-10-21",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-22",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-23",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-24",1.4423,1.4423,1.4423,1.4423,0.0],["1991-10-25",1.3462,1.3462,1.3462,1.3462,650.0],["1991-10-28",1.3462,1.3462,1.3462,1.3462,0.0],["1991-10-29",1.3462,1.4423,1.3462,1.3462,2730.0],["1991-10-30",1.3462,1.3462,1.3462,1.3462,1300.0],["1991-10-31",1.3462,1.3462,1.3462,1.3462,0.0],["1991-11-01",1.3462,1.3462,1.3462,1.3462,0.0],["1991-11-04",1.25,1.25,1.1538,1.1538,15860.0],["1991-11-05",1.1538,1.1538,1.1538,1.1538,0.0],["1991-11-06",1.1538,1.1538,1.1538,1.1538,520.0],["1991-11-07",1.1538,1.1538,1.1538,1.1538,0.0],["1991-11-08",1.0577,1.0577,1.0577,1.0577,7150.0],["1991-11-11",1.1538,1.1538,1.1538,1.1538,910.0],["1991-11-12",1.1538,1.25,1.1538,1.1538,5850.0],["1991-11-13",1.1538,1.1538,1.1538,1.1538,0.0],["1991-11-14",1.1538,1.1538,1.0577,1.0577,13780.0],["1991-11-15",1.0577,1.0577,0.9615,1.0577,15600.0],["1991-11-18",1.0577,1.0577,1.0577,1.0577,0.0],["1991-11-19",0.9615,0.9615,0.9615,0.9615,1300.0],["1991-11-20",0.9615,0.9615,0.9615,0.9615,0.0],["1991-11-21",1.0577,1.0577,1.0577,1.0577,7280.0],["1991-11-22",1.0577,1.1538,1.0577,1.1538,5850.0],["1991-11-25",1.0577,1.0577,1.0577,1.0577,1170.0],["1991-11-26",1.0577,1.0577,1.0577,1.0577,0.0],["1991-11-27",1.0577,1.0577,1.0577,1.0577,130.0],["1991-11-29",1.0577,1.0577,1.0577,1.0577,0.0],["1991-12-02",1.0577,1.0577,1.0577,1.0577,1950.0],["1991-12-03",1.0577,1.0577,0.9615,1.0577,1950.0],["1991-12-04",1.0577,1.0577,0.9615,0.9615,4550.0],["1991-12-05",0.9615,0.9615,0.9615,0.9615,0.0],["1991-12-06",0.9615,0.9615,0.9615,0.9615,260.0],["1991-12-09",1.0577,1.0577,1.0577,1.0577,4940.0],["1991-12-10",1.0577,1.1538,1.0577,1.1538,3120.0],["1991-12-11",1.1538,1.1538,1.1538,1.1538,0.0],["1991-12-12",1.1538,1.1538,1.1538,1.1538,0.0],["1991-12-13",1.1538,1.1538,1.0577,1.0577,4290.0],["1991-12-16",1.0577,1.0577,0.9615,0.9615,4810.0],["1991-12-17",0.9615,0.9615,0.9615,0.9615,130.0],["1991-12-18",0.9615,0.9615,0.9615,0.9615,1300.0],["1991-12-19",0.9615,0.9615,0.9615,0.9615,1040.0],["1991-12-20",1.0577,1.0577,1.0577,1.0577,9100.0],["1991-12-23",1.0577,1.0577,0.9615,0.9615,42380.0],["1991-12-24",0.9615,0.9615,0.9615,0.9615,0.0],["1991-12-26",0.9615,0.9615,0.9615,0.9615,0.0],["1991-12-27",0.9615,0.9615,0.9615,0.9615,910.0],["1991-12-30",0.9615,0.9615,0.9615,0.9615,3770.0],["1991-12-31",0.9615,1.0577,0.9615,0.9615,17550.0],["1992-01-02",0.9615,0.9615,0.9615,0.9615,0.0],["1992-01-03",1.0577,1.0577,1.0577,1.0577,1300.0],["1992-01-06",0.9615,0.9615,0.9615,0.9615,1430.0],["1992-01-07",0.9615,0.9615,0.9615,0.9615,0.0],["1992-01-08",0.9615,0.9615,0.9615,0.9615,0.0],["1992-01-09",1.0577,1.0577,1.0577,1.0577,650.0],["1992-01-10",1.0577,1.1538,0.9615,1.1538,7800.0],["1992-01-13",1.0577,1.0577,1.0577,1.0577,130.0],["1992-01-14",1.0577,1.0577,1.0577,1.0577,390.0],["1992-01-15",1.1538,1.1538,1.1538,1.1538,650.0],["1992-01-16",1.1538,1.1538,1.1538,1.1538,0.0],["1992-01-17",1.1538,1.1538,1.1538,1.1538,650.0],["1992-01-20",1.1538,1.1538,1.0577,1.1538,1170.0],["1992-01-21",1.1538,1.25,1.0577,1.0577,6110.0],["1992-01-22",1.0577,1.0577,1.0577,1.0577,260.0],["1992-01-23",1.0577,1.0577,1.0577,1.0577,0.0],["1992-01-24",1.0577,1.1538,1.0577,1.0577,4290.0],["1992-01-27",1.0577,1.25,1.0577,1.25,5980.0],["1992-01-28",1.25,1.3462,1.1538,1.25,10660.0],["1992-01-29",1.25,1.25,1.25,1.25,0.0],["1992-01-30",1.25,1.25,1.25,1.25,0.0],["1992-01-31",1.25,1.25,1.25,1.25,5070.0],["1992-02-03",1.25,1.25,1.1538,1.1538,3770.0],["1992-02-04",1.1538,1.1538,1.1538,1.1538,0.0],["1992-02-05",1.25,1.25,1.25,1.25,1300.0],["1992-02-06",1.25,1.25,1.1538,1.25,12480.0],["1992-02-07",1.25,1.25,1.25,1.25,0.0],["1992-02-10",1.25,1.25,1.25,1.25,0.0],["1992-02-11",1.3462,1.3462,1.3462,1.3462,5200.0],["1992-02-12",1.3462,1.3462,1.1538,1.25,9100.0],["1992-02-13",1.25,1.25,1.25,1.25,0.0],["1992-02-14",1.25,1.25,1.25,1.25,520.0],["1992-02-18",1.3462,1.3462,1.3462,1.3462,650.0],["1992-02-19",1.3462,1.3462,1.25,1.3462,2730.0],["1992-02-20",1.3462,1.3462,1.3462,1.3462,780.0],["1992-02-21",1.4423,1.5385,1.4423,1.5385,9880.0],["1992-02-24",1.6346,2.0192,1.6346,1.9231,87620.0],["1992-02-25",1.9231,1.9231,1.6346,1.6346,34190.0],["1992-02-26",1.5385,1.5385,1.4423,1.5385,16250.0],["1992-02-27",1.5385,1.6346,1.5385,1.6346,5070.0],["1992-02-28",1.6346,1.6346,1.6346,1.6346,2080.0],["1992-03-02",1.7308,1.7308,1.7308,1.7308,4160.0],["1992-03-03",1.7308,1.8269,1.7308,1.8269,18200.0],["1992-03-04",1.8269,1.9231,1.8269,1.8269,33540.0],["1992-03-05",1.8269,1.9231,1.8269,1.8269,5070.0],["1992-03-06",1.8269,1.8269,1.7308,1.7308,7280.0],["1992-03-09",1.7308,1.8269,1.6346,1.8269,11310.0],["1992-03-10",1.8269,1.8269,1.8269,1.8269,4030.0],["1992-03-11",1.8269,1.8269,1.7308,1.8269,13910.0],["1992-03-12",1.8269,1.8269,1.8269,1.8269,4550.0],["1992-03-13",1.8269,1.8269,1.8269,1.8269,9100.0],["1992-03-16",1.8269,1.8269,1.7308,1.7308,2730.0],["1992-03-17",1.7308,1.7308,1.7308,1.7308,1560.0],["1992-03-18",1.8269,2.5,1.8269,2.2115,120250.0],["1992-03-19",2.2115,2.2115,2.0192,2.1154,51090.0],["1992-03-20",2.1154,2.2115,1.9231,1.9231,54340.0],["1992-03-23",1.9231,1.9231,1.8269,1.9231,6630.0],["1992-03-24",1.8269,1.8269,1.8269,1.8269,1950.0],["1992-03-25",1.8269,1.9231,1.8269,1.9231,26650.0],["1992-03-26",1.9231,2.0192,1.9231,2.0192,20020.0],["1992-03-27",2.0192,2.0192,1.9231,1.9231,23400.0],["1992-03-30",1.9231,2.0192,1.9231,2.0192,2340.0],["1992-03-31",2.0192,2.0192,1.9231,1.9231,5200.0],["1992-04-01",1.9231,1.9231,1.9231,1.9231,10790.0],["1992-04-02",1.9231,1.9231,1.8269,1.8269,18070.0],["1992-04-03",1.8269,1.9231,1.6346,1.9231,26650.0],["1992-04-06",1.9231,2.0192,1.9231,1.9231,46280.0],["1992-04-07",1.9231,2.0192,1.9231,1.9231,22750.0],["1992-04-08",1.9231,2.0192,1.9231,1.9231,29250.0],["1992-04-09",1.9231,1.9231,1.9231,1.9231,8450.0],["1992-04-10",1.9231,1.9231,1.8269,1.8269,44850.0],["1992-04-13",1.8269,1.9231,1.8269,1.9231,46930.0],["1992-04-14",1.9231,2.0192,1.9231,2.0192,28730.0],["1992-04-15",2.0192,2.0192,1.9231,2.0192,45890.0],["1992-04-16",2.0192,2.0192,1.9231,2.0192,23140.0],["1992-04-20",2.0192,2.0192,1.9231,1.9231,3510.0],["1992-04-21",1.9231,2.0192,1.9231,1.9231,15600.0],["1992-04-22",1.9231,2.0192,1.9231,1.9231,9750.0],["1992-04-23",1.9231,2.0192,1.9231,1.9231,6370.0],["1992-04-24",2.0192,2.1154,2.0192,2.1154,18720.0],["1992-04-27",2.1154,2.1154,2.1154,2.1154,650.0],["1992-04-28",2.1154,2.2115,2.1154,2.2115,17550.0],["1992-04-29",2.2115,2.2115,2.1154,2.2115,33150.0],["1992-04-30",2.2115,2.2115,2.2115,2.2115,14950.0],["1992-05-01",2.2115,2.4038,2.2115,2.4038,81640.0],["1992-05-04",2.4038,2.5,2.4038,2.5,80470.0],["1992-05-05",2.5,2.5,2.1154,2.3077,96850.0],["1992-05-06",2.3077,2.3077,2.3077,2.3077,20800.0],["1992-05-07",2.3077,2.5,2.3077,2.5,15210.0],["1992-05-08",2.5,2.5,2.4038,2.4038,12480.0],["1992-05-11",2.4038,2.5,2.4038,2.5,26520.0],["1992-05-12",2.4038,2.4038,2.3077,2.4038,9100.0],["1992-05-13",2.4038,2.4038,2.4038,2.4038,2600.0],["1992-05-14",2.4038,2.4038,2.3077,2.4038,13390.0],["1992-05-15",2.4038,2.4038,2.3077,2.3077,9360.0],["1992-05-18",2.3077,2.4038,2.3077,2.4038,5590.0],["1992-05-19",2.4038,2.4038,2.3077,2.3077,2080.0],["1992-05-20",2.3077,2.3077,2.3077,2.3077,2730.0],["1992-05-21",2.3077,2.4038,2.2115,2.3077,10790.0],["1992-05-22",2.3077,2.4038,2.3077,2.3077,7930.0],["1992-05-26",2.3077,2.3077,2.3077,2.3077,1560.0],["1992-05-27",2.3077,2.3077,2.3077,2.3077,3250.0],["1992-05-28",2.3077,2.3077,2.2115,2.2115,8320.0],["1992-05-29",2.2115,2.3077,2.2115,2.3077,9880.0],["1992-06-01",2.4038,2.4038,2.4038,2.4038,13260.0],["1992-06-02",2.4038,2.4038,2.3077,2.4038,16770.0],["1992-06-03",2.4038,2.5,2.4038,2.4038,23660.0],["1992-06-04",2.5,2.7885,2.5,2.6923,77870.0],["1992-06-05",2.7885,3.2692,2.7885,3.1731,82680.0],["1992-06-08",3.1731,3.1731,2.8846,3.1731,55120.0],["1992-06-09",3.1731,3.5577,3.1731,3.5577,175890.0],["1992-06-10",3.5577,3.75,3.4615,3.4615,123890.0],["1992-06-11",3.4615,3.5577,3.4615,3.5577,60580.0],["1992-06-12",3.5577,3.5577,3.2692,3.3654,24180.0],["1992-06-15",3.2692,3.2692,2.9808,3.0769,39260.0],["1992-06-16",3.0769,3.0769,2.9808,3.0769,20670.0],["1992-06-17",3.0769,3.0769,2.9808,3.0769,15860.0],["1992-06-18",3.0769,3.0769,2.9808,3.0769,12350.0],["1992-06-19",3.0769,3.0769,2.9808,2.9808,17290.0],["1992-06-22",2.9808,3.0769,2.9808,2.9808,12350.0],["1992-06-23",2.9808,3.0769,2.9808,3.0769,25220.0],["1992-06-24",3.0769,3.0769,3.0769,3.0769,56290.0],["1992-06-25",3.0769,3.0769,3.0769,3.0769,11830.0],["1992-06-26",3.0769,3.0769,2.9808,3.0769,10790.0],["1992-06-29",3.0769,3.0769,2.9808,2.9808,31980.0],["1992-06-30",2.9808,3.0769,2.9808,2.9808,33930.0],["1992-07-01",2.9808,3.0769,2.9808,2.9808,30160.0],["1992-07-02",2.9808,2.9808,2.8846,2.9808,8840.0],["1992-07-06",2.9808,2.9808,2.8846,2.9808,14300.0],["1992-07-07",2.9808,3.4615,2.8846,3.3654,126100.0],["1992-07-08",3.4615,3.8462,3.4615,3.8462,125710.0],["1992-07-09",3.8462,4.1346,3.8462,3.8462,135980.0],["1992-07-10",3.8462,3.8462,3.75,3.75,50570.0],["1992-07-13",3.75,3.8462,3.75,3.8462,13130.0],["1992-07-14",3.8462,3.8462,3.75,3.8462,28600.0],["1992-07-15",3.8462,3.8462,3.75,3.8462,33020.0],["1992-07-16",3.8462,4.2308,3.8462,4.2308,112190.0],["1992-07-17",4.2308,4.2308,4.0385,4.2308,64220.0],["1992-07-20",4.2308,4.3269,4.1346,4.3269,55380.0],["1992-07-21",4.3269,4.6154,4.3269,4.6154,195650.0],["1992-07-22",4.6154,4.8077,4.4231,4.4231,114790.0],["1992-07-23",4.4231,4.4231,4.2308,4.3269,159510.0],["1992-07-24",4.3269,4.4231,3.8462,3.8462,62270.0],["1992-07-27",3.9423,4.3269,3.9423,4.3269,77220.0],["1992-07-28",4.3269,4.6154,4.2308,4.4231,85020.0],["1992-07-29",4.4231,4.7115,4.3269,4.3269,108030.0],["1992-07-30",4.3269,4.5192,4.1346,4.5192,49530.0],["1992-07-31",4.5192,4.6154,4.4231,4.4231,37310.0],["1992-08-03",4.4231,4.4231,4.3269,4.3269,28340.0],["1992-08-04",4.4231,4.5192,4.4231,4.5192,50310.0],["1992-08-05",4.5192,5.0,4.4231,4.4231,190970.0],["1992-08-06",4.4231,4.5192,4.3269,4.5192,75010.0],["1992-08-07",4.5192,4.5192,4.3269,4.3269,32890.0],["1992-08-10",4.3269,4.4231,4.3269,4.3269,17680.0],["1992-08-11",4.3269,4.4231,4.2308,4.3269,55120.0],["1992-08-12",4.3269,4.3269,4.1346,4.1346,26390.0],["1992-08-13",4.1346,4.2308,4.0385,4.2308,45370.0],["1992-08-14",4.2308,4.4231,4.2308,4.3269,21710.0],["1992-08-17",4.3269,4.4231,4.2308,4.3269,28600.0],["1992-08-18",4.3269,4.3269,4.2308,4.3269,25090.0],["1992-08-19",4.3269,4.3269,4.1346,4.1346,27560.0],["1992-08-20",4.1346,4.3269,4.1346,4.3269,13390.0],["1992-08-21",4.2308,4.2308,4.0385,4.1346,38350.0],["1992-08-24",4.1346,4.1346,4.0385,4.1346,15210.0],["1992-08-25",4.1346,4.1346,3.9423,4.0385,163800.0],["1992-08-26",4.0385,4.2308,4.0385,4.2308,50180.0],["1992-08-27",4.3269,4.5192,4.3269,4.5192,42900.0],["1992-08-28",4.5192,4.5192,4.2308,4.3269,15470.0],["1992-08-31",4.3269,4.3269,4.2308,4.2308,9230.0],["1992-09-01",4.2308,4.3269,4.2308,4.3269,11180.0],["1992-09-02",4.3269,4.3269,4.2308,4.2308,9490.0],["1992-09-03",4.3269,4.3269,4.3269,4.3269,13260.0],["1992-09-04",4.3269,4.3269,4.3269,4.3269,0.0],["1992-09-08",4.3269,4.3269,4.1346,4.1346,21580.0],["1992-09-09",4.1346,4.1346,4.0385,4.0385,7800.0],["1992-09-10",4.0385,4.2308,4.0385,4.2308,18070.0],["1992-09-11",4.2308,4.2308,4.1346,4.2308,4810.0],["1992-09-14",4.2308,4.3269,4.1346,4.3269,40040.0],["1992-09-15",4.3269,4.3269,4.1346,4.2308,39910.0],["1992-09-16",4.2308,4.3269,4.1346,4.1346,30940.0],["1992-09-17",4.1346,4.1346,4.0385,4.1346,12740.0],["1992-09-18",4.1346,4.2308,4.0385,4.0385,35490.0],["1992-09-21",4.1346,4.2308,4.1346,4.2308,6890.0],["1992-09-22",4.1346,4.1346,4.0385,4.0385,18850.0],["1992-09-23",4.0385,4.0385,4.0385,4.0385,3250.0],["1992-09-24",4.0385,4.0385,3.8462,3.9423,19500.0],["1992-09-25",3.9423,3.9423,3.5577,3.8462,79820.0],["1992-09-28",3.8462,3.9423,3.75,3.9423,27560.0],["1992-09-29",3.9423,4.1346,3.9423,4.1346,29380.0],["1992-09-30",4.1346,4.1346,4.0385,4.0385,7280.0],["1992-10-01",4.0385,4.1346,3.9423,4.0385,12090.0],["1992-10-02",4.0385,4.0385,3.9423,3.9423,14040.0],["1992-10-05",3.9423,3.9423,3.75,3.8462,17680.0],["1992-10-06",3.8462,3.9423,3.8462,3.8462,4290.0],["1992-10-07",3.8462,3.9423,3.8462,3.8462,7800.0],["1992-10-08",3.8462,3.8462,3.8462,3.8462,22100.0],["1992-10-09",3.8462,3.8462,3.8462,3.8462,7410.0],["1992-10-12",3.75,3.75,3.75,3.75,6110.0],["1992-10-13",3.75,3.8462,3.6538,3.8462,9750.0],["1992-10-14",3.8462,3.9423,3.75,3.9423,36920.0],["1992-10-15",3.9423,3.9423,3.8462,3.9423,14300.0],["1992-10-16",3.9423,3.9423,3.8462,3.9423,14820.0],["1992-10-19",3.9423,4.1346,3.8462,4.0385,29900.0],["1992-10-20",4.0385,4.3269,4.0385,4.2308,36920.0],["1992-10-21",4.2308,4.4231,4.2308,4.3269,113100.0],["1992-10-22",4.3269,4.3269,4.1346,4.1346,31980.0],["1992-10-23",4.1346,4.4231,4.1346,4.4231,87100.0],["1992-10-26",4.4231,4.4231,4.2308,4.3269,20800.0],["1992-10-27",4.3269,4.4231,4.2308,4.4231,21060.0],["1992-10-28",4.3269,4.3269,4.2308,4.3269,43420.0],["1992-10-29",4.3269,4.3269,4.2308,4.3269,10530.0],["1992-10-30",4.3269,4.4231,4.3269,4.3269,26520.0],["1992-11-02",4.3269,4.3269,4.2308,4.3269,14430.0],["1992-11-03",4.3269,4.4231,4.3269,4.4231,18980.0],["1992-11-04",4.5192,4.8077,4.5192,4.8077,99450.0],["1992-11-05",4.8077,5.5769,4.8077,5.4808,161850.0],["1992-11-06",5.3846,5.3846,4.8077,5.0962,170820.0],["1992-11-09",5.0962,5.2885,5.0,5.0962,45110.0],["1992-11-10",5.0962,5.0962,5.0,5.0962,112190.0],["1992-11-11",5.1923,5.2885,5.1923,5.2885,43810.0],["1992-11-12",5.2885,5.2885,5.0962,5.0962,31590.0],["1992-11-13",5.0962,5.1923,5.0,5.0,22360.0],["1992-11-16",5.0,5.0,4.8077,4.8077,22230.0],["1992-11-17",4.8077,5.0,4.6154,4.6154,49660.0],["1992-11-18",4.7115,5.0962,4.7115,5.0962,49660.0],["1992-11-19",5.0962,5.2885,5.0962,5.1923,80600.0],["1992-11-20",5.1923,5.1923,5.0,5.0962,21840.0],["1992-11-23",5.0962,5.0962,5.0,5.0,12350.0],["1992-11-24",5.0,5.0962,5.0,5.0,14690.0],["1992-11-25",5.0,5.0962,5.0,5.0962,14430.0],["1992-11-27",5.0962,5.0962,5.0,5.0,3510.0],["1992-11-30",5.0,5.0962,5.0,5.0962,14690.0],["1992-12-01",5.0962,5.0962,5.0,5.0962,21710.0],["1992-12-02",5.0962,5.0962,4.9038,4.9038,20020.0],["1992-12-03",4.9038,5.0,4.8077,4.9038,12610.0],["1992-12-04",4.9038,5.1923,4.8077,5.0962,30810.0],["1992-12-07",5.0962,5.2885,5.0,5.0,16640.0],["1992-12-08",5.0962,5.3846,5.0962,5.3846,58760.0],["1992-12-09",5.3846,5.5769,5.3846,5.5769,115570.0],["1992-12-10",5.5769,5.6731,5.3846,5.3846,86970.0],["1992-12-11",5.4808,5.9615,5.4808,5.8654,150930.0],["1992-12-14",5.8654,5.9615,5.6731,5.6731,45240.0],["1992-12-15",5.6731,5.7692,5.3846,5.3846,54990.0],["1992-12-16",5.3846,5.5769,5.3846,5.4808,28600.0],["1992-12-17",5.4808,5.5769,5.2885,5.3846,47840.0],["1992-12-18",5.3846,5.5769,5.3846,5.5769,51870.0],["1992-12-21",5.5769,5.5769,5.4808,5.5769,15470.0],["1992-12-22",5.5769,5.9615,5.5769,5.8654,26390.0],["1992-12-23",5.8654,5.8654,5.6731,5.6731,39260.0],["1992-12-24",5.6731,5.6731,5.5769,5.6731,1430.0],["1992-12-28",5.5769,5.5769,5.4808,5.5769,11180.0],["1992-12-29",5.5769,5.5769,5.4808,5.4808,11310.0],["1992-12-30",5.4808,5.4808,5.3846,5.3846,23400.0],["1992-12-31",5.3846,5.3846,5.0,5.2885,68900.0],["1993-01-04",5.2885,5.3846,5.1923,5.3846,44720.0],["1993-01-05",5.4808,5.8654,5.4808,5.7692,114920.0],["1993-01-06",5.7692,5.7692,5.6731,5.7692,58890.0],["1993-01-07",5.7692,5.9615,5.6731,5.7692,84760.0],["1993-01-08",5.7692,5.9615,5.5769,5.9615,110110.0],["1993-01-11",5.9615,5.9615,5.7692,5.7692,54210.0],["1993-01-12",5.7692,6.0577,5.7692,5.9615,54210.0],["1993-01-13",5.9615,6.6346,5.9615,6.4423,212940.0],["1993-01-14",6.5385,7.3077,6.5385,7.1154,364000.0],["1993-01-15",7.1154,7.2115,6.8269,7.0192,114660.0],["1993-01-18",7.0192,7.0192,6.7308,6.7308,109850.0],["1993-01-19",6.7308,6.8269,6.5385,6.6346,71240.0],["1993-01-20",6.6346,6.7308,6.5385,6.7308,50310.0],["1993-01-21",6.7308,6.7308,6.5385,6.7308,43420.0],["1993-01-22",6.7308,6.9231,6.7308,6.9231,119210.0],["1993-01-25",6.9231,7.3077,6.9231,7.2115,151710.0],["1993-01-26",7.2115,7.2115,7.0192,7.0192,54730.0],["1993-01-27",7.0192,7.1154,6.5385,6.6346,67600.0],["1993-01-28",6.7308,7.1154,6.7308,7.0192,83590.0],["1993-01-29",7.0192,7.1154,6.9231,7.0192,24310.0],["1993-02-01",7.0192,7.1154,7.0192,7.1154,45500.0],["1993-02-02",7.1154,7.1154,6.9231,7.0192,28340.0],["1993-02-03",7.0192,7.1154,7.0192,7.1154,20410.0],["1993-02-04",7.1154,7.1154,6.9231,7.0192,43940.0],["1993-02-05",7.0192,7.0192,6.9231,7.0192,22100.0],["1993-02-08",7.1154,7.5,7.1154,7.4038,161070.0],["1993-02-09",7.4038,7.5962,7.3077,7.5,70200.0],["1993-02-10",7.5,7.5962,7.4038,7.5962,49530.0],["1993-02-11",7.6923,8.1731,7.6923,7.9808,164190.0],["1993-02-12",7.9808,8.0769,7.8846,7.9808,56030.0],["1993-02-16",7.9808,8.0769,7.4038,7.5,127010.0],["1993-02-17",7.5,7.5962,7.3077,7.4038,65390.0],["1993-02-18",7.5,8.2692,7.5,8.1731,82420.0],["1993-02-19",8.1731,8.3654,8.0769,8.2692,81250.0],["1993-02-22",8.2692,8.5577,7.8846,7.9808,115700.0],["1993-02-23",7.9808,7.9808,7.4038,7.7885,165880.0],["1993-02-24",7.7885,7.9808,7.5,7.6923,62270.0],["1993-02-25",7.6923,7.8846,7.6923,7.6923,62010.0],["1993-02-26",7.6923,7.7885,7.5962,7.7885,37570.0],["1993-03-01",7.7885,7.7885,7.6923,7.7885,51350.0],["1993-03-02",7.7885,7.8846,7.6923,7.8846,39000.0],["1993-03-03",7.8846,7.9808,7.7885,7.8846,44980.0],["1993-03-04",7.8846,7.8846,7.3077,7.5,143260.0],["1993-03-05",7.5,7.8846,7.5,7.8846,38220.0],["1993-03-08",7.7885,7.7885,7.5962,7.6923,41340.0],["1993-03-09",7.6923,7.7885,7.5,7.5962,79300.0],["1993-03-10",7.5962,7.5962,7.5,7.5962,39130.0],["1993-03-11",7.5962,7.5962,7.4038,7.4038,77740.0],["1993-03-12",7.4038,7.5,7.2115,7.3077,28080.0],["1993-03-15",7.3077,7.3077,6.8269,7.1154,78130.0],["1993-03-16",7.1154,7.2115,7.0192,7.2115,45630.0],["1993-03-17",7.2115,7.2115,7.0192,7.1154,40170.0],["1993-03-18",7.1154,7.2115,7.0192,7.0192,42250.0],["1993-03-19",7.0192,7.0192,6.8269,6.9231,61100.0],["1993-03-22",6.9231,7.5962,6.9231,7.5962,29900.0],["1993-03-23",7.5962,7.7885,7.2115,7.2115,62270.0],["1993-03-24",7.2115,7.2115,7.0192,7.1154,34320.0],["1993-03-25",7.1154,7.3077,7.1154,7.3077,12350.0],["1993-03-26",7.3077,7.3077,7.2115,7.2115,18850.0],["1993-03-29",7.2115,7.3077,7.1154,7.2115,12350.0],["1993-03-30",7.2115,7.4038,7.1154,7.4038,47580.0],["1993-03-31",7.4038,7.5,7.4038,7.5,11440.0],["1993-04-01",7.4038,7.4038,7.2115,7.3077,14430.0],["1993-04-02",7.2115,7.2115,7.0192,7.0192,51350.0],["1993-04-05",7.0192,7.1154,6.9231,7.0192,16640.0],["1993-04-06",7.0192,7.0192,6.9231,7.0192,36660.0],["1993-04-07",7.0192,7.1154,6.9231,7.0192,25090.0],["1993-04-08",7.0192,7.2115,7.0192,7.1154,14040.0],["1993-04-12",7.1154,7.5,7.1154,7.5,47580.0],["1993-04-13",7.5,7.7885,7.5,7.5,89570.0],["1993-04-14",7.5,7.5962,7.5,7.5962,10140.0],["1993-04-15",7.5962,7.5962,7.5,7.5962,31590.0],["1993-04-16",7.5,7.5,7.4038,7.4038,10140.0],["1993-04-19",7.4038,7.4038,7.2115,7.2115,16250.0],["1993-04-20",7.2115,7.2115,7.0192,7.2115,20800.0],["1993-04-21",7.2115,7.5,7.2115,7.4038,29770.0],["1993-04-22",7.5,7.6923,7.5,7.5,30810.0],["1993-04-23",7.5,7.5,7.3077,7.4038,20150.0],["1993-04-26",7.4038,7.4038,7.1154,7.3077,46800.0],["1993-04-27",7.3077,7.3077,7.1154,7.2115,27170.0],["1993-04-28",7.2115,7.3077,7.1154,7.3077,18720.0],["1993-04-29",7.4038,7.5962,7.4038,7.5,29640.0],["1993-04-30",7.5,7.5962,7.4038,7.4038,7410.0],["1993-05-03",7.4038,7.5962,7.2115,7.2115,27690.0],["1993-05-04",7.2115,7.3077,7.2115,7.3077,22620.0],["1993-05-05",7.3077,7.5962,7.2115,7.3077,50960.0],["1993-05-06",7.3077,7.4038,7.0192,7.4038,56030.0],["1993-05-07",7.4038,7.6923,7.3077,7.6923,117000.0],["1993-05-10",7.6923,7.8846,7.6923,7.8846,63180.0],["1993-05-11",7.8846,7.9808,7.6923,7.9808,76180.0],["1993-05-12",7.9808,7.9808,7.6923,7.6923,35230.0],["1993-05-13",7.6923,7.7885,7.5,7.5962,36400.0],["1993-05-14",7.5962,7.7885,7.5962,7.7885,41600.0],["1993-05-17",7.7885,7.8846,7.6923,7.6923,16770.0],["1993-05-18",7.6923,7.6923,7.5,7.5962,60320.0],["1993-05-19",7.5,7.5,7.4038,7.4038,34190.0],["1993-05-20",7.4038,7.4038,7.2115,7.3077,137670.0],["1993-05-21",7.3077,7.4038,7.3077,7.4038,47450.0],["1993-05-24",7.4038,7.5,7.3077,7.5,66300.0],["1993-05-25",7.4038,7.4038,7.1154,7.3077,33670.0],["1993-05-26",7.3077,7.5,7.2115,7.5,164840.0],["1993-05-27",7.5,7.8846,7.5,7.8846,96200.0],["1993-05-28",7.8846,7.9808,7.5962,7.7885,301860.0],["1993-06-01",7.8846,7.8846,7.8846,7.8846,177710.0],["1993-06-02",7.8846,7.8846,7.7885,7.7885,26910.0],["1993-06-03",7.7885,8.4615,7.6923,8.4615,353210.0],["1993-06-04",8.4615,8.5577,8.3654,8.3654,129220.0],["1993-06-07",8.3654,8.3654,7.9808,8.1731,45630.0],["1993-06-08",8.1731,8.1731,7.8846,7.9808,102440.0],["1993-06-09",7.9808,8.2692,7.9808,8.0769,33020.0],["1993-06-10",8.0769,8.0769,7.9808,7.9808,14170.0],["1993-06-11",8.0769,8.2692,8.0769,8.2692,18460.0],["1993-06-14",8.2692,8.2692,8.1731,8.2692,31850.0],["1993-06-15",8.2692,8.2692,7.8846,7.9808,102830.0],["1993-06-16",7.9808,8.2692,7.8846,8.1731,82810.0],["1993-06-17",8.1731,8.9423,8.0769,8.75,65910.0],["1993-06-18",8.75,9.2308,8.75,9.1346,147550.0],["1993-06-21",9.1346,9.2308,8.6538,8.9423,52520.0],["1993-06-22",8.9423,9.0385,8.8462,8.9423,40560.0],["1993-06-23",8.9423,8.9423,8.5577,8.5577,109590.0],["1993-06-24",8.5577,8.9423,8.5577,8.9423,28080.0],["1993-06-25",8.9423,9.0385,8.6538,8.6538,18070.0],["1993-06-28",8.6538,8.75,8.6538,8.6538,15860.0],["1993-06-29",8.5577,8.5577,7.9808,8.3654,39260.0],["1993-06-30",8.3654,8.6538,8.2692,8.4615,44720.0],["1993-07-01",8.4615,8.5577,8.4615,8.4615,16770.0],["1993-07-02",8.4615,8.75,8.4615,8.75,15080.0],["1993-07-06",8.75,8.75,8.4615,8.6538,20540.0],["1993-07-07",8.6538,8.75,8.4615,8.4615,18070.0],["1993-07-08",8.4615,8.6538,8.4615,8.5577,68380.0],["1993-07-09",8.5577,8.5577,8.4615,8.4615,34580.0],["1993-07-12",8.4615,8.4615,8.4615,8.4615,4420.0],["1993-07-13",8.4615,8.6538,8.4615,8.4615,24960.0],["1993-07-14",8.4615,8.5577,8.3654,8.5577,16250.0],["1993-07-15",8.5577,9.1346,8.4615,8.8462,32500.0],["1993-07-16",8.8462,9.5192,8.8462,9.4231,84110.0],["1993-07-19",9.4231,9.4231,9.1346,9.1346,20410.0],["1993-07-20",9.1346,9.1346,8.8462,8.8462,27950.0],["1993-07-21",8.8462,8.8462,8.4615,8.8462,31850.0],["1993-07-22",8.8462,9.1346,8.6538,8.6538,44590.0],["1993-07-23",8.75,8.9423,8.75,8.8462,12740.0],["1993-07-26",8.8462,8.9423,8.75,8.8462,13390.0],["1993-07-27",8.8462,8.8462,8.4615,8.5577,36920.0],["1993-07-28",8.5577,8.6538,8.3654,8.6538,30420.0],["1993-07-29",8.6538,8.6538,8.5577,8.6538,16120.0],["1993-07-30",8.6538,8.75,8.4615,8.75,14560.0],["1993-08-02",8.75,9.1346,8.5577,9.1346,24310.0],["1993-08-03",9.1346,9.2308,8.4615,8.5577,171990.0],["1993-08-04",8.5577,8.6538,8.5577,8.5577,45500.0],["1993-08-05",8.5577,8.5577,8.3654,8.3654,42770.0],["1993-08-06",8.3654,8.3654,8.2692,8.3654,25610.0],["1993-08-09",8.3654,8.4615,7.6923,8.0769,115310.0],["1993-08-10",8.0769,8.2692,7.7885,8.2692,57460.0],["1993-08-11",8.2692,8.5577,8.1731,8.4615,80470.0],["1993-08-12",8.4615,8.4615,8.1731,8.2692,45370.0],["1993-08-13",8.2692,8.3654,8.2692,8.3654,12350.0],["1993-08-16",8.2692,8.2692,8.0769,8.1731,19760.0],["1993-08-17",8.1731,8.1731,7.8846,7.9808,26000.0],["1993-08-18",7.9808,8.0769,7.8846,7.8846,36790.0],["1993-08-19",7.8846,7.9808,7.8846,7.9808,27170.0],["1993-08-20",7.9808,8.2692,7.8846,8.0769,28080.0],["1993-08-23",8.0769,8.4615,8.0769,8.4615,34710.0],["1993-08-24",8.4615,8.5577,8.3654,8.5577,48100.0],["1993-08-25",8.5577,8.6538,8.4615,8.5577,34580.0],["1993-08-26",8.4615,8.4615,8.2692,8.3654,14040.0],["1993-08-27",8.2692,8.2692,7.9808,8.1731,45500.0],["1993-08-30",7.9808,7.9808,7.7885,7.9808,56810.0],["1993-08-31",7.9808,7.9808,7.7885,7.8846,22620.0],["1993-09-01",7.8846,7.9808,7.7885,7.7885,21190.0],["1993-09-02",7.8846,8.1731,7.8846,8.0769,33410.0],["1993-09-03",8.0769,8.0769,7.9808,7.9808,1560.0],["1993-09-07",7.9808,8.0769,7.9808,7.9808,8970.0],["1993-09-08",7.9808,7.9808,7.6923,7.9808,44720.0],["1993-09-09",7.9808,7.9808,7.8846,7.9808,17810.0],["1993-09-10",7.9808,8.0769,7.8846,8.0769,62270.0],["1993-09-13",8.0769,8.2692,8.0769,8.1731,41470.0],["1993-09-14",8.1731,8.1731,7.9808,8.1731,40170.0],["1993-09-15",8.1731,8.4615,8.0769,8.4615,36270.0],["1993-09-16",8.4615,8.5577,8.2692,8.3654,8450.0],["1993-09-17",8.3654,8.5577,8.2692,8.5577,13000.0],["1993-09-20",8.5577,8.6538,8.4615,8.6538,20670.0],["1993-09-21",8.6538,8.6538,8.4615,8.4615,32890.0],["1993-09-22",8.4615,8.4615,8.3654,8.4615,5720.0],["1993-09-23",8.4615,8.5577,8.4615,8.4615,9490.0],["1993-09-24",8.4615,8.5577,8.3654,8.5577,13780.0],["1993-09-27",8.4615,8.4615,8.3654,8.4615,10270.0],["1993-09-28",8.4615,8.4615,8.2692,8.3654,10400.0],["1993-09-29",8.3654,8.4615,8.3654,8.4615,11570.0],["1993-09-30",8.4615,8.5577,8.3654,8.5577,16510.0],["1993-10-01",8.5577,8.6538,8.4615,8.4615,16900.0],["1993-10-04",8.4615,8.5577,8.3654,8.5577,22100.0],["1993-10-05",8.5577,8.5577,8.4615,8.4615,18200.0],["1993-10-06",8.4615,8.4615,8.3654,8.4615,2340.0],["1993-10-07",8.4615,8.5577,8.3654,8.5577,14950.0],["1993-10-08",8.5577,8.5577,8.3654,8.3654,27950.0],["1993-10-11",8.3654,8.6538,8.2692,8.5577,31850.0],["1993-10-12",8.4615,8.4615,8.3654,8.4615,38090.0],["1993-10-13",8.4615,8.5577,8.4615,8.5577,11050.0],["1993-10-14",8.5577,8.6538,8.5577,8.5577,16770.0],["1993-10-15",8.5577,8.8462,8.5577,8.6538,41730.0],["1993-10-18",8.6538,8.75,8.6538,8.75,36140.0],["1993-10-19",8.75,8.75,8.5577,8.5577,10530.0],["1993-10-20",8.5577,8.5577,8.1731,8.2692,302640.0],["1993-10-21",8.2692,8.6538,8.2692,8.5577,26910.0],["1993-10-22",8.5577,8.6538,8.5577,8.6538,11180.0],["1993-10-25",8.6538,8.6538,8.3654,8.4615,39130.0],["1993-10-26",8.4615,8.4615,8.3654,8.3654,4810.0],["1993-10-27",8.3654,8.3654,8.2692,8.2692,12220.0],["1993-10-28",8.2692,8.3654,8.1731,8.1731,22880.0],["1993-10-29",8.1731,8.2692,8.1731,8.2692,8970.0],["1993-11-01",8.2692,8.2692,8.0769,8.0769,22750.0],["1993-11-02",8.0769,8.1731,7.9808,8.1731,17680.0],["1993-11-03",8.1731,8.3654,8.0769,8.2692,215800.0],["1993-11-04",8.2692,8.2692,8.0769,8.0769,63180.0],["1993-11-05",8.0769,8.1731,8.0769,8.0769,19500.0],["1993-11-08",8.0769,8.1731,8.0769,8.1731,9230.0],["1993-11-09",8.1731,8.4615,8.1731,8.3654,44330.0],["1993-11-10",8.4615,8.4615,8.4615,8.4615,6760.0],["1993-11-11",8.3654,8.3654,7.3077,7.6923,218790.0],["1993-11-12",7.5962,7.5962,7.4038,7.5962,29510.0],["1993-11-15",7.5962,7.5962,7.4038,7.4038,33540.0],["1993-11-16",7.4038,7.5,7.1154,7.1154,57460.0],["1993-11-17",7.0192,7.0192,6.25,6.7308,131820.0],["1993-11-18",6.7308,6.8269,6.5385,6.7308,34580.0],["1993-11-19",6.8269,7.1154,6.8269,7.1154,37440.0],["1993-11-22",7.1154,7.1154,6.9231,7.0192,20410.0],["1993-11-23",7.0192,7.2115,7.0192,7.1154,8580.0],["1993-11-24",7.1154,7.2115,7.0192,7.2115,5980.0],["1993-11-26",7.2115,7.4038,7.1154,7.3077,19890.0],["1993-11-29",7.4038,7.7885,7.4038,7.6923,28340.0],["1993-11-30",7.6923,7.8846,7.5,7.5962,33670.0],["1993-12-01",7.7885,8.0769,7.7885,7.7885,140010.0],["1993-12-02",7.7885,7.8846,7.6923,7.6923,19760.0],["1993-12-03",7.6923,7.6923,7.4038,7.6923,33540.0],["1993-12-06",7.6923,7.8846,7.5962,7.8846,22100.0],["1993-12-07",7.7885,7.7885,7.5962,7.6923,44720.0],["1993-12-08",7.6923,7.6923,7.5,7.5962,48360.0],["1993-12-09",7.5,7.5,7.4038,7.5,10400.0],["1993-12-10",7.5,7.5962,7.4038,7.5,25740.0],["1993-12-13",7.4038,7.4038,7.3077,7.4038,25740.0],["1993-12-14",7.4038,7.5,7.3077,7.5,15990.0],["1993-12-15",7.4038,7.4038,7.2115,7.4038,169260.0],["1993-12-16",7.4038,7.4038,7.3077,7.3077,13520.0],["1993-12-17",7.3077,7.3077,7.2115,7.3077,6760.0],["1993-12-20",7.2115,7.2115,7.1154,7.1154,10530.0],["1993-12-21",7.1154,7.2115,7.0192,7.0192,22750.0],["1993-12-22",7.0192,7.0192,6.8269,6.8269,24960.0],["1993-12-23",6.8269,6.9231,6.8269,6.9231,2990.0],["1993-12-27",6.9231,6.9231,6.8269,6.9231,10140.0],["1993-12-28",6.9231,6.9231,6.7308,6.8269,40560.0],["1993-12-29",6.8269,7.8846,6.7308,7.5962,112060.0],["1993-12-30",7.5962,7.8846,7.4038,7.4038,107120.0],["1993-12-31",7.4038,7.5,7.3077,7.5,12740.0],["1994-01-03",7.5,7.6923,7.4038,7.6923,69810.0],["1994-01-04",7.6923,7.6923,7.5962,7.5962,32630.0],["1994-01-05",7.5962,7.5962,7.4038,7.5,22230.0],["1994-01-06",7.5,7.5,7.4038,7.4038,32370.0],["1994-01-07",7.4038,7.5,7.3077,7.4038,18070.0],["1994-01-10",7.4038,7.4038,7.3077,7.3077,12090.0],["1994-01-11",7.2115,7.2115,6.9231,6.9231,28730.0],["1994-01-12",7.0192,7.2115,7.0192,7.2115,55250.0],["1994-01-13",7.2115,7.2115,7.1154,7.1154,16510.0],["1994-01-14",7.1154,7.3077,7.1154,7.3077,12220.0],["1994-01-17",7.3077,7.3077,7.1154,7.2115,33150.0],["1994-01-18",7.2115,7.4038,7.2115,7.2115,29120.0],["1994-01-19",7.2115,7.2115,7.0192,7.2115,19890.0],["1994-01-20",7.2115,7.2115,7.0192,7.0192,8970.0],["1994-01-21",7.1154,7.2115,7.1154,7.2115,34710.0],["1994-01-24",7.2115,7.2115,7.0192,7.2115,16770.0],["1994-01-25",7.1154,7.1154,7.0192,7.0192,22750.0],["1994-01-26",7.0192,7.1154,7.0192,7.0192,9100.0],["1994-01-27",7.0192,7.0192,6.9231,6.9231,21060.0],["1994-01-28",6.9231,7.0192,6.8269,6.8269,8580.0],["1994-01-31",6.8269,7.1154,6.7308,7.1154,33800.0],["1994-02-01",7.0192,7.0192,6.9231,6.9231,10660.0],["1994-02-02",6.9231,6.9231,6.9231,6.9231,4030.0],["1994-02-03",6.9231,6.9231,6.6346,6.8269,30420.0],["1994-02-04",6.8269,6.8269,6.7308,6.7308,8840.0],["1994-02-07",6.7308,6.7308,6.5385,6.6346,28470.0],["1994-02-08",6.6346,6.7308,6.5385,6.7308,6370.0],["1994-02-09",6.7308,6.7308,6.4423,6.6346,104780.0],["1994-02-10",6.6346,7.1154,6.6346,7.0192,47970.0],["1994-02-11",7.0192,7.0192,6.9231,6.9231,18330.0],["1994-02-14",6.9231,6.9231,6.8269,6.8269,50960.0],["1994-02-15",6.8269,6.9231,6.7308,6.7308,26130.0],["1994-02-16",6.8269,6.9231,6.8269,6.9231,30940.0],["1994-02-17",6.9231,7.1154,6.9231,7.0192,49920.0],["1994-02-18",7.0192,7.1154,6.9231,7.0192,23400.0],["1994-02-22",7.0192,7.1154,6.9231,7.0192,7540.0],["1994-02-23",7.0192,7.1154,6.8269,6.8269,91000.0],["1994-02-24",6.8269,6.9231,6.8269,6.9231,13650.0],["1994-02-25",6.9231,6.9231,6.8269,6.9231,18590.0],["1994-02-28",6.9231,6.9231,6.7308,6.9231,31590.0],["1994-03-01",6.8269,6.8269,6.8269,6.8269,16120.0],["1994-03-02",6.8269,7.1154,6.8269,7.0192,24960.0],["1994-03-03",7.0192,7.1154,6.9231,7.1154,18070.0],["1994-03-04",7.1154,7.1154,6.9231,7.1154,22620.0],["1994-03-07",7.1154,7.1154,7.0192,7.0192,2600.0],["1994-03-08",7.0192,7.1154,7.0192,7.0192,14040.0],["1994-03-09",7.0192,7.1154,6.9231,7.1154,11830.0],["1994-03-10",7.1154,7.1154,6.9231,6.9231,19630.0],["1994-03-11",6.9231,6.9231,6.9231,6.9231,38480.0],["1994-03-14",6.9231,6.9231,6.8269,6.8269,32370.0],["1994-03-15",6.8269,7.1154,6.8269,7.1154,13000.0],["1994-03-16",7.1154,7.1154,6.3462,7.0192,65520.0],["1994-03-17",7.0192,7.1154,6.9231,7.0192,35620.0],["1994-03-18",7.0192,7.1154,6.9231,6.9231,34840.0],["1994-03-21",6.9231,7.1154,6.9231,7.1154,11700.0],["1994-03-22",7.1154,7.2115,7.0192,7.2115,72020.0],["1994-03-23",7.2115,7.3077,7.1154,7.2115,19370.0],["1994-03-24",7.1154,7.1154,7.0192,7.1154,73060.0],["1994-03-25",7.0192,7.0192,7.0192,7.0192,9880.0],["1994-03-28",7.0192,7.0192,6.9231,7.0192,30550.0],["1994-03-29",7.0192,7.0192,6.7308,6.8269,37310.0],["1994-03-30",6.8269,6.8269,6.7308,6.8269,910.0],["1994-03-31",6.8269,6.8269,6.7308,6.8269,19890.0],["1994-04-04",6.7308,6.7308,6.6346,6.6346,14560.0],["1994-04-05",6.6346,6.7308,6.5385,6.6346,23530.0],["1994-04-06",6.6346,6.6346,6.5385,6.6346,21320.0],["1994-04-07",6.6346,6.6346,6.5385,6.5385,27820.0],["1994-04-08",6.4423,6.4423,6.3462,6.4423,49270.0],["1994-04-11",6.4423,6.4423,6.1538,6.25,78000.0],["1994-04-12",6.25,6.3462,6.25,6.3462,25480.0],["1994-04-13",6.3462,6.3462,6.1538,6.3462,83070.0],["1994-04-14",6.3462,6.3462,6.25,6.25,3510.0],["1994-04-15",6.25,6.3462,6.25,6.25,5200.0],["1994-04-18",6.25,6.25,6.1538,6.1538,65260.0],["1994-04-19",6.1538,6.25,6.1538,6.25,58500.0],["1994-04-20",6.25,6.4423,6.0577,6.1538,34190.0],["1994-04-21",6.1538,6.6346,5.9615,6.6346,51740.0],["1994-04-22",6.6346,6.7308,6.5385,6.5385,10920.0],["1994-04-25",6.5385,6.7308,6.5385,6.7308,23530.0],["1994-04-26",6.6346,6.6346,6.4423,6.6346,23920.0],["1994-04-28",6.6346,6.7308,6.5385,6.7308,16510.0],["1994-04-29",6.7308,6.9231,6.6346,6.9231,71630.0],["1994-05-02",6.9231,6.9231,6.8269,6.9231,67730.0],["1994-05-03",6.8269,6.8269,6.8269,6.8269,3640.0],["1994-05-04",6.8269,6.8269,6.7308,6.8269,11440.0],["1994-05-05",6.8269,6.9231,6.8269,6.8269,5980.0],["1994-05-06",6.8269,6.8269,6.7308,6.8269,5460.0],["1994-05-09",6.8269,6.8269,6.6346,6.6346,60840.0],["1994-05-10",6.6346,6.7308,6.6346,6.7308,5720.0],["1994-05-11",6.7308,6.7308,6.6346,6.6346,21060.0],["1994-05-12",6.6346,6.6346,6.5385,6.5385,9230.0],["1994-05-13",6.5385,6.6346,6.5385,6.6346,75010.0],["1994-05-16",6.5385,6.5385,6.5385,6.5385,8580.0],["1994-05-17",6.5385,6.6346,6.3462,6.5385,196950.0],["1994-05-18",6.5385,6.8269,6.5385,6.7308,29120.0],["1994-05-19",6.7308,6.9231,6.6346,6.9231,54210.0],["1994-05-20",6.9231,7.1154,6.9231,7.1154,38740.0],["1994-05-23",7.1154,7.1154,6.8269,6.9231,41470.0],["1994-05-24",6.9231,6.9231,6.8269,6.9231,11310.0],["1994-05-25",6.9231,6.9231,6.7308,6.7308,15600.0],["1994-05-26",6.7308,6.9231,6.6346,6.8269,28210.0],["1994-05-27",6.7308,6.7308,6.5385,6.5385,11700.0],["1994-05-31",6.5385,6.6346,6.4423,6.5385,215410.0],["1994-06-01",6.5385,6.5385,6.4423,6.5385,12350.0],["1994-06-02",6.4423,6.4423,6.25,6.3462,170040.0],["1994-06-03",6.3462,6.3462,6.1538,6.25,81510.0],["1994-06-06",6.25,6.25,6.1538,6.25,23530.0],["1994-06-07",6.25,6.25,6.1538,6.25,24960.0],["1994-06-08",6.25,6.3462,6.25,6.25,27950.0],["1994-06-09",6.25,6.25,6.0577,6.1538,51350.0],["1994-06-10",6.1538,6.25,6.0577,6.1538,5200.0],["1994-06-13",6.1538,6.1538,6.0577,6.1538,4290.0],["1994-06-14",6.1538,6.1538,5.9615,6.1538,12740.0],["1994-06-15",6.1538,6.1538,6.1538,6.1538,10010.0],["1994-06-16",6.1538,6.1538,6.0577,6.1538,8450.0],["1994-06-17",6.1538,6.1538,6.0577,6.1538,7800.0],["1994-06-20",6.0577,6.0577,5.9615,6.0577,7800.0],["1994-06-21",6.0577,6.0577,5.7692,6.0577,22230.0],["1994-06-22",5.9615,5.9615,5.7692,5.9615,23400.0],["1994-06-23",5.9615,5.9615,5.7692,5.8654,22750.0],["1994-06-24",5.8654,5.8654,5.7692,5.8654,19760.0],["1994-06-27",5.8654,5.8654,5.6731,5.8654,24700.0],["1994-06-28",5.6731,5.6731,5.5769,5.6731,19500.0],["1994-06-29",5.5769,5.5769,5.4808,5.5769,34190.0],["1994-06-30",5.5769,5.6731,5.3846,5.6731,40430.0],["1994-07-01",5.6731,5.6731,5.4808,5.6731,7540.0],["1994-07-05",5.5769,5.5769,5.2885,5.4808,13260.0],["1994-07-06",5.3846,5.3846,5.3846,5.3846,1560.0],["1994-07-07",5.3846,5.3846,5.2885,5.3846,16640.0],["1994-07-08",5.3846,5.3846,5.1923,5.3846,18330.0],["1994-07-11",5.3846,5.3846,5.2885,5.3846,26650.0],["1994-07-12",5.4808,5.5769,5.4808,5.5769,10140.0],["1994-07-13",5.5769,5.6731,5.3846,5.3846,148850.0],["1994-07-14",5.5769,5.9615,5.5769,5.9615,42770.0],["1994-07-15",5.8654,5.8654,5.6731,5.7692,9230.0],["1994-07-18",5.6731,5.6731,5.6731,5.6731,1820.0],["1994-07-19",5.6731,5.6731,5.5769,5.6731,4550.0],["1994-07-20",5.5769,5.5769,5.4808,5.5769,4550.0],["1994-07-21",5.3846,5.3846,5.3846,5.3846,6760.0],["1994-07-22",5.3846,5.3846,5.2885,5.3846,10920.0],["1994-07-25",5.3846,5.4808,5.3846,5.4808,5720.0],["1994-07-26",5.3846,5.3846,5.2885,5.3846,4160.0],["1994-07-27",5.3846,5.3846,5.1923,5.3846,42510.0],["1994-07-28",5.3846,5.3846,5.2885,5.3846,7020.0],["1994-07-29",5.3846,5.3846,5.3846,5.3846,2730.0],["1994-08-01",5.3846,5.3846,5.2885,5.3846,11830.0],["1994-08-02",5.3846,5.3846,5.1923,5.3846,13390.0],["1994-08-03",5.2885,5.2885,5.0962,5.2885,54340.0],["1994-08-04",5.2885,5.2885,5.1923,5.2885,5590.0],["1994-08-05",5.1923,5.1923,5.0962,5.1923,46540.0],["1994-08-08",5.1923,5.1923,5.0,5.1923,40040.0],["1994-08-09",5.1923,5.3846,5.1923,5.2885,36790.0],["1994-08-10",5.2885,5.2885,5.0962,5.2885,45890.0],["1994-08-11",5.2885,5.3846,5.0962,5.1923,60320.0],["1994-08-12",5.0962,5.0962,4.9038,5.0,46150.0],["1994-08-15",5.0,5.0,4.8077,5.0,77870.0],["1994-08-16",5.0,5.0,4.8077,5.0,6890.0],["1994-08-17",5.0,5.0,4.8077,4.8077,12740.0],["1994-08-18",4.8077,4.8077,4.6154,4.8077,173810.0],["1994-08-19",4.8077,4.9038,4.7115,4.8077,53040.0],["1994-08-22",4.8077,4.9038,4.8077,4.9038,36140.0],["1994-08-23",4.9038,4.9038,4.7115,4.8077,25090.0],["1994-08-24",4.8077,4.9038,4.7115,4.8077,17550.0],["1994-08-25",4.8077,4.8077,4.7115,4.8077,23660.0],["1994-08-26",4.8077,4.9038,4.7115,4.8077,4810.0],["1994-08-29",4.8077,4.8077,4.7115,4.8077,45630.0],["1994-08-30",4.8077,4.8077,4.7115,4.7115,24050.0],["1994-08-31",4.7115,4.8077,4.7115,4.8077,26130.0],["1994-09-01",4.8077,4.8077,4.7115,4.8077,327860.0],["1994-09-02",4.8077,4.9038,4.7115,4.8077,21840.0],["1994-09-06",4.8077,4.8077,4.6154,4.8077,8320.0],["1994-09-07",4.7115,4.7115,4.7115,4.7115,8710.0],["1994-09-08",4.7115,4.8077,4.6154,4.7115,76440.0],["1994-09-09",4.7115,4.7115,4.6154,4.7115,32240.0],["1994-09-12",4.7115,4.7115,4.6154,4.7115,12740.0],["1994-09-13",4.7115,4.8077,4.7115,4.8077,23920.0],["1994-09-14",4.8077,4.8077,4.7115,4.8077,780.0],["1994-09-15",4.7115,4.7115,4.6154,4.7115,5590.0],["1994-09-16",4.7115,4.7115,4.6154,4.7115,16770.0],["1994-09-19",4.7115,4.7115,4.6154,4.6154,15990.0],["1994-09-20",4.6154,4.6154,4.4231,4.5192,44980.0],["1994-09-21",4.5192,4.5192,4.3269,4.4231,17680.0],["1994-09-22",4.4231,4.4231,4.0385,4.4231,135850.0],["1994-09-23",4.4231,4.5192,4.3269,4.5192,18720.0],["1994-09-26",4.4231,4.4231,4.2308,4.4231,25090.0],["1994-09-27",4.4231,4.4231,4.2308,4.4231,20020.0],["1994-09-28",4.3269,4.3269,4.2308,4.3269,25090.0],["1994-09-29",4.3269,4.3269,4.1346,4.3269,14690.0],["1994-09-30",4.3269,4.4231,4.2308,4.4231,11960.0],["1994-10-03",4.4231,4.4231,4.3269,4.4231,1690.0],["1994-10-04",4.4231,4.4231,4.3269,4.4231,1300.0],["1994-10-05",4.4231,4.4231,4.2308,4.4231,13910.0],["1994-10-06",4.3269,4.3269,4.2308,4.3269,9750.0],["1994-10-07",4.3269,4.4231,4.2308,4.4231,5720.0],["1994-10-10",4.4231,4.4231,4.3269,4.4231,8580.0],["1994-10-11",4.4231,4.4231,4.2308,4.4231,42510.0],["1994-10-12",4.4231,4.5192,4.3269,4.5192,18330.0],["1994-10-13",4.5192,4.5192,4.4231,4.5192,19370.0],["1994-10-14",4.5192,4.5192,4.3269,4.5192,14690.0],["1994-10-17",4.5192,4.5192,4.3269,4.4231,32630.0],["1994-10-18",4.4231,4.5192,4.4231,4.4231,9230.0],["1994-10-19",4.4231,4.7115,4.4231,4.7115,51740.0],["1994-10-20",4.8077,4.9038,4.8077,4.9038,29120.0],["1994-10-21",4.9038,4.9038,4.8077,4.8077,14950.0],["1994-10-24",4.7115,4.7115,4.6154,4.6154,19500.0],["1994-10-25",4.6154,4.6154,4.5192,4.6154,4550.0],["1994-10-26",4.6154,4.7115,4.5192,4.6154,6760.0],["1994-10-27",4.6154,4.6154,4.5192,4.6154,9620.0],["1994-10-28",4.6154,4.7115,4.6154,4.7115,18460.0],["1994-10-31",4.7115,4.8077,4.5192,4.6154,39000.0],["1994-11-01",4.6154,4.6154,4.5192,4.6154,19240.0],["1994-11-02",4.6154,4.6154,4.5192,4.6154,17550.0],["1994-11-03",4.6154,5.0,4.6154,5.0,30940.0],["1994-11-04",5.0,5.0962,4.8077,4.9038,22490.0],["1994-11-07",4.9038,4.9038,4.9038,4.9038,9100.0],["1994-11-08",5.0,5.2885,5.0,5.1923,95940.0],["1994-11-09",5.2885,5.5769,5.2885,5.5769,70330.0],["1994-11-10",5.5769,5.9615,5.3846,5.3846,194090.0],["1994-11-11",5.3846,5.4808,5.3846,5.3846,10140.0],["1994-11-14",5.3846,5.3846,5.2885,5.2885,5330.0],["1994-11-15",5.2885,5.2885,5.1923,5.1923,8060.0],["1994-11-16",5.1923,5.2885,5.0,5.0,23400.0],["1994-11-17",4.9038,4.9038,4.8077,4.9038,18850.0],["1994-11-18",4.9038,4.9038,4.8077,4.9038,11440.0],["1994-11-21",4.8077,4.8077,4.7115,4.8077,7150.0],["1994-11-22",4.7115,4.7115,4.6154,4.6154,7540.0],["1994-11-23",4.6154,4.7115,4.4231,4.4231,9100.0],["1994-11-25",4.4231,4.5192,4.4231,4.5192,9490.0],["1994-11-28",4.5192,4.5192,4.3269,4.3269,10010.0],["1994-11-29",4.3269,4.5192,4.3269,4.5192,30940.0],["1994-11-30",4.5192,4.5192,4.3269,4.5192,30160.0],["1994-12-01",4.5192,4.7115,4.5192,4.6154,12220.0],["1994-12-02",4.7115,4.8077,4.7115,4.8077,32240.0],["1994-12-05",4.7115,4.7115,4.6154,4.7115,13780.0],["1994-12-06",4.7115,4.7115,4.4231,4.5192,5590.0],["1994-12-07",4.5192,4.6154,4.5192,4.5192,4550.0],["1994-12-08",4.4231,4.4231,4.3269,4.4231,20670.0],["1994-12-09",4.4231,4.4231,4.2308,4.4231,24050.0],["1994-12-12",4.3269,4.3269,4.1346,4.3269,7540.0],["1994-12-13",4.3269,4.6154,4.3269,4.6154,27820.0],["1994-12-14",4.6154,4.8077,4.6154,4.7115,66950.0],["1994-12-15",4.7115,4.8077,4.7115,4.8077,19110.0],["1994-12-16",4.8077,5.0,4.7115,4.9038,29770.0],["1994-12-19",4.9038,5.0,4.7115,4.7115,9360.0],["1994-12-20",4.7115,4.7115,4.5192,4.7115,5200.0],["1994-12-21",4.6154,4.6154,4.4231,4.4231,12740.0],["1994-12-22",4.4231,4.4231,4.2308,4.4231,40560.0],["1994-12-23",4.4231,4.4231,4.4231,4.4231,3380.0],["1994-12-27",4.4231,4.4231,4.2308,4.3269,7540.0],["1994-12-28",4.3269,4.4231,4.3269,4.4231,4160.0],["1994-12-29",4.3269,4.3269,4.2308,4.3269,21840.0],["1994-12-30",4.3269,4.8077,4.2308,4.8077,41470.0],["1995-01-03",4.8077,4.8077,4.8077,4.8077,260.0],["1995-01-04",4.7115,4.7115,4.6154,4.6154,9230.0],["1995-01-05",4.7115,4.7115,4.7115,4.7115,650.0],["1995-01-06",4.7115,4.7115,4.6154,4.7115,2730.0],["1995-01-09",4.7115,4.7115,4.6154,4.7115,2210.0],["1995-01-10",4.6154,4.6154,4.5192,4.6154,780.0],["1995-01-11",4.5192,4.5192,4.5192,4.5192,3250.0],["1995-01-12",4.6154,4.6154,4.6154,4.6154,13520.0],["1995-01-13",4.6154,4.8077,4.6154,4.6154,44850.0],["1995-01-16",4.5192,4.5192,4.4231,4.5192,3640.0],["1995-01-17",4.4231,4.4231,4.4231,4.4231,5070.0],["1995-01-18",4.4231,4.4231,4.3269,4.4231,16120.0],["1995-01-19",4.3269,4.3269,4.3269,4.3269,6500.0],["1995-01-20",4.4231,4.4231,4.4231,4.4231,13000.0],["1995-01-23",4.4231,4.4231,4.3269,4.3269,4290.0],["1995-01-24",4.4231,4.5192,4.4231,4.4231,6890.0],["1995-01-25",4.4231,4.5192,4.4231,4.5192,17030.0],["1995-01-26",4.5192,4.5192,4.4231,4.5192,1820.0],["1995-01-27",4.5192,4.8077,4.5192,4.7115,28730.0],["1995-01-30",4.6154,4.6154,4.5192,4.6154,7020.0],["1995-01-31",4.6154,4.6154,4.5192,4.6154,1560.0],["1995-02-01",4.6154,4.7115,4.5192,4.7115,22360.0],["1995-02-02",4.6154,4.6154,4.5192,4.6154,11700.0],["1995-02-03",4.6154,4.7115,4.6154,4.7115,7930.0],["1995-02-06",4.7115,4.7115,4.6154,4.6154,2990.0],["1995-02-07",4.6154,4.6154,4.6154,4.6154,3250.0],["1995-02-08",4.6154,4.6154,4.6154,4.6154,6240.0],["1995-02-09",4.6154,4.7115,4.6154,4.6154,3120.0],["1995-02-10",4.6154,4.6154,4.5192,4.5192,3510.0],["1995-02-13",4.5192,4.5192,4.4231,4.5192,520.0],["1995-02-14",4.5192,4.5192,4.4231,4.5192,2600.0],["1995-02-15",4.5192,4.5192,4.4231,4.5192,10270.0],["1995-02-16",4.5192,4.6154,4.3269,4.6154,12480.0],["1995-02-17",4.5192,4.5192,4.4231,4.5192,7150.0],["1995-02-21",4.5192,4.6154,4.5192,4.5192,28990.0],["1995-02-22",4.5192,4.6154,4.5192,4.6154,10400.0],["1995-02-23",4.6154,4.6154,4.4231,4.6154,11700.0],["1995-02-24",4.6154,4.6154,4.5192,4.6154,6240.0],["1995-02-27",4.6154,4.6154,4.4231,4.6154,25220.0],["1995-02-28",4.6154,4.7115,4.5192,4.7115,13260.0],["1995-03-01",4.7115,4.7115,4.6154,4.7115,4680.0],["1995-03-02",4.6154,4.6154,4.6154,4.6154,8580.0],["1995-03-03",4.6154,4.6154,4.5192,4.6154,28470.0],["1995-03-06",4.6154,4.6154,4.6154,4.6154,0.0],["1995-03-07",4.6154,4.6154,4.5192,4.6154,13780.0],["1995-03-08",4.6154,4.6154,4.5192,4.6154,8320.0],["1995-03-09",4.6154,4.6154,4.6154,4.6154,780.0],["1995-03-10",4.5192,4.5192,4.5192,4.5192,2340.0],["1995-03-13",4.5192,4.6154,4.5192,4.6154,4810.0],["1995-03-14",4.6154,4.6154,4.5192,4.6154,7020.0],["1995-03-15",4.5192,4.5192,4.4231,4.4231,390.0],["1995-03-16",4.4231,4.4231,4.4231,4.4231,7150.0],["1995-03-17",4.4231,4.5192,4.4231,4.5192,6760.0],["1995-03-20",4.5192,4.7115,4.5192,4.7115,33800.0],["1995-03-21",4.6154,4.6154,4.5192,4.5192,5200.0],["1995-03-22",4.5192,4.6154,4.5192,4.5192,9880.0],["1995-03-23",4.5192,4.7115,4.5192,4.6154,16510.0],["1995-03-24",4.6154,4.7115,4.4231,4.7115,15470.0],["1995-03-27",4.7115,4.7115,4.6154,4.6154,68900.0],["1995-03-28",4.6154,4.6154,4.5192,4.5192,26780.0],["1995-03-29",4.5192,4.6154,4.5192,4.5192,19630.0],["1995-03-30",4.7115,4.7115,4.7115,4.7115,4420.0],["1995-03-31",4.7115,4.8077,4.6154,4.8077,11180.0],["1995-04-03",4.7115,4.7115,4.6154,4.6154,9880.0],["1995-04-04",4.6154,4.7115,4.6154,4.6154,1950.0],["1995-04-05",4.6154,4.7115,4.6154,4.7115,50050.0],["1995-04-06",4.7115,4.7115,4.6154,4.6154,21840.0],["1995-04-07",4.6154,4.7115,4.5192,4.6154,57200.0],["1995-04-10",4.6154,4.6154,4.6154,4.6154,105690.0],["1995-04-11",4.6154,4.6154,4.5192,4.6154,18460.0],["1995-04-12",4.6154,4.6154,4.5192,4.6154,4680.0],["1995-04-13",4.6154,4.6154,4.5192,4.5192,48620.0],["1995-04-17",4.5192,4.5192,4.4231,4.4231,3510.0],["1995-04-18",4.4231,4.4231,4.4231,4.4231,11960.0],["1995-04-19",4.4231,4.4231,4.3269,4.3269,6500.0],["1995-04-20",4.3269,4.4231,4.3269,4.3269,6760.0],["1995-04-21",4.3269,4.4231,4.2308,4.3269,17420.0],["1995-04-24",4.3269,4.3269,4.2308,4.2308,23400.0],["1995-04-25",4.2308,4.3269,4.1346,4.2308,46280.0],["1995-04-26",4.2308,4.2308,4.2308,4.2308,2340.0],["1995-04-27",4.1346,4.1346,4.0385,4.1346,15340.0],["1995-04-28",4.1346,4.1346,4.0385,4.1346,37440.0],["1995-05-01",4.1346,4.4231,4.0385,4.4231,9100.0],["1995-05-02",4.3269,4.3269,4.2308,4.3269,3510.0],["1995-05-03",4.3269,4.5192,4.3269,4.5192,124150.0],["1995-05-04",4.5192,4.5192,4.3269,4.4231,32240.0],["1995-05-05",4.4231,4.4231,4.0385,4.3269,354120.0],["1995-05-08",4.3269,4.5192,4.3269,4.5192,48880.0],["1995-05-09",4.5192,4.5192,4.3269,4.3269,13000.0],["1995-05-10",4.3269,4.4231,4.3269,4.3269,14300.0],["1995-05-11",4.4231,4.4231,4.4231,4.4231,59540.0],["1995-05-12",4.5192,4.5192,4.5192,4.5192,9750.0],["1995-05-15",4.5192,4.5192,4.4231,4.5192,7410.0],["1995-05-16",4.5192,4.6154,4.5192,4.6154,5330.0],["1995-05-17",4.6154,4.6154,4.5192,4.6154,23790.0],["1995-05-18",4.6154,4.6154,4.5192,4.5192,1950.0],["1995-05-19",4.5192,4.6154,4.4231,4.6154,26390.0],["1995-05-22",4.6154,4.6154,4.4231,4.4231,22100.0],["1995-05-23",4.4231,4.5192,4.4231,4.5192,5330.0],["1995-05-24",4.5192,4.5192,4.4231,4.4231,5200.0],["1995-05-25",4.4231,4.5192,4.4231,4.5192,4550.0],["1995-05-26",4.4231,4.4231,4.4231,4.4231,1040.0],["1995-05-30",4.4231,4.4231,4.3269,4.3269,18330.0],["1995-05-31",4.3269,4.4231,4.3269,4.4231,2600.0],["1995-06-01",4.4231,4.4231,4.2308,4.3269,26000.0],["1995-06-02",4.2308,4.2308,4.2308,4.2308,13390.0],["1995-06-05",4.3269,4.5192,4.3269,4.5192,15990.0],["1995-06-06",4.5192,4.5192,4.4231,4.4231,6500.0],["1995-06-07",4.4231,4.5192,4.4231,4.5192,19240.0],["1995-06-08",4.5192,4.6154,4.5192,4.6154,26390.0],["1995-06-09",4.6154,4.7115,4.5192,4.5192,178880.0],["1995-06-12",4.5192,4.7115,4.5192,4.7115,12870.0],["1995-06-13",4.7115,5.0962,4.5192,5.0962,217750.0],["1995-06-14",5.0962,5.1923,4.9038,5.1923,108810.0],["1995-06-15",5.1923,5.1923,5.0962,5.1923,12610.0],["1995-06-16",5.1923,5.2885,5.0962,5.1923,19110.0],["1995-06-19",5.1923,5.1923,5.0962,5.1923,52910.0],["1995-06-20",5.1923,5.1923,5.0962,5.0962,81640.0],["1995-06-21",5.0962,5.1923,5.0,5.1923,28600.0],["1995-06-22",5.1923,5.2885,5.0962,5.2885,17290.0],["1995-06-23",5.2885,5.2885,5.1923,5.1923,2600.0],["1995-06-26",5.0962,5.0962,5.0962,5.0962,1300.0],["1995-06-27",5.0962,5.0962,5.0962,5.0962,3250.0],["1995-06-28",5.0,5.0,4.9038,4.9038,9100.0],["1995-06-29",4.9038,4.9038,4.5192,4.5192,45760.0],["1995-06-30",4.5192,4.8077,4.5192,4.7115,22750.0],["1995-07-03",4.7115,4.8077,4.6154,4.8077,3250.0],["1995-07-05",4.8077,4.8077,4.7115,4.8077,33280.0],["1995-07-06",4.8077,4.8077,4.7115,4.8077,5980.0],["1995-07-07",4.8077,5.0,4.8077,5.0,6630.0],["1995-07-10",5.0,5.0962,5.0,5.0,8580.0],["1995-07-11",5.0,5.0962,5.0,5.0,7800.0],["1995-07-12",5.0,5.1923,5.0,5.0962,6500.0],["1995-07-13",5.0962,5.1923,5.0962,5.0962,9880.0],["1995-07-14",5.0962,5.0962,5.0,5.0,3770.0],["1995-07-17",5.0,5.0962,5.0,5.0,6240.0],["1995-07-18",5.0,5.0,4.9038,4.9038,11050.0],["1995-07-19",4.9038,4.9038,4.7115,4.7115,24310.0],["1995-07-20",4.7115,4.7115,4.7115,4.7115,6500.0],["1995-07-21",4.7115,4.8077,4.7115,4.7115,6370.0],["1995-07-24",4.7115,4.7115,4.6154,4.7115,20280.0],["1995-07-25",4.7115,4.8077,4.6154,4.8077,18590.0],["1995-07-26",4.8077,4.9038,4.7115,4.9038,12220.0],["1995-07-27",4.8077,4.8077,4.8077,4.8077,3380.0],["1995-07-28",4.8077,4.8077,4.6154,4.6154,9620.0],["1995-07-31",4.6154,4.7115,4.6154,4.7115,29770.0],["1995-08-01",4.7115,4.8077,4.7115,4.8077,3380.0],["1995-08-02",4.8077,5.1923,4.8077,5.1923,20410.0],["1995-08-03",5.1923,5.1923,5.0962,5.1923,5460.0],["1995-08-04",5.1923,5.2885,5.0962,5.2885,15210.0],["1995-08-07",5.1923,5.1923,4.8077,4.8077,19760.0],["1995-08-08",4.8077,4.9038,4.8077,4.8077,2730.0],["1995-08-09",4.8077,4.8077,4.7115,4.7115,11050.0],["1995-08-10",4.7115,4.8077,4.7115,4.8077,780.0],["1995-08-11",4.8077,4.8077,4.8077,4.8077,0.0],["1995-08-14",4.8077,4.8077,4.6154,4.6154,16770.0],["1995-08-15",4.6154,4.7115,4.6154,4.6154,5460.0],["1995-08-16",4.6154,4.7115,4.6154,4.6154,35620.0],["1995-08-17",4.6154,4.7115,4.6154,4.7115,18330.0],["1995-08-18",4.7115,4.7115,4.6154,4.7115,3640.0],["1995-08-21",4.6154,4.6154,4.6154,4.6154,15210.0],["1995-08-22",4.6154,4.6154,4.5192,4.6154,91780.0],["1995-08-23",4.5192,4.5192,4.3269,4.4231,29250.0],["1995-08-24",4.4231,4.5192,4.4231,4.4231,17940.0],["1995-08-25",4.5192,4.5192,4.5192,4.5192,1300.0],["1995-08-28",4.5192,4.5192,4.4231,4.4231,1430.0],["1995-08-29",4.4231,4.6154,4.4231,4.6154,9490.0],["1995-08-30",4.6154,4.6154,4.6154,4.6154,5330.0],["1995-08-31",4.6154,4.6154,4.5192,4.5192,4290.0],["1995-09-01",4.5192,4.6154,4.5192,4.6154,1950.0],["1995-09-05",4.5192,4.5192,4.5192,4.5192,1430.0],["1995-09-06",4.5192,4.5192,4.4231,4.4231,3640.0],["1995-09-07",4.4231,4.5192,4.4231,4.5192,8840.0],["1995-09-08",4.5192,4.5192,4.5192,4.5192,0.0],["1995-09-11",4.4231,4.4231,4.2308,4.3269,22620.0],["1995-09-12",4.3269,4.4231,4.3269,4.4231,7150.0],["1995-09-13",4.4231,4.4231,4.3269,4.4231,3250.0],["1995-09-14",4.4231,4.4231,4.3269,4.3269,23270.0],["1995-09-15",4.3269,4.4231,4.3269,4.3269,7800.0],["1995-09-18",4.3269,4.3269,4.2308,4.3269,15600.0],["1995-09-19",4.3269,4.3269,4.2308,4.3269,3120.0],["1995-09-20",4.2308,4.2308,4.0385,4.0385,26520.0],["1995-09-21",4.0385,4.0385,3.9423,4.0385,23530.0],["1995-09-22",3.8462,3.8462,3.75,3.8462,36010.0],["1995-09-25",3.8462,3.9423,3.75,3.9423,15080.0],["1995-09-26",3.9423,4.1346,3.9423,4.1346,89310.0],["1995-09-27",4.1346,4.1346,3.8462,4.0385,21840.0],["1995-09-28",3.9423,3.9423,3.8462,3.8462,26000.0],["1995-09-29",3.9423,4.0385,3.9423,3.9423,15470.0],["1995-10-02",3.8462,3.8462,3.8462,3.8462,17290.0],["1995-10-03",3.8462,3.8462,3.75,3.8462,10140.0],["1995-10-04",3.9423,4.0385,3.9423,4.0385,16770.0],["1995-10-05",3.9423,3.9423,3.8462,3.8462,4680.0],["1995-10-06",3.8462,3.8462,3.75,3.8462,25350.0],["1995-10-09",3.8462,3.8462,3.75,3.8462,3250.0],["1995-10-10",3.8462,3.8462,3.6538,3.8462,26260.0],["1995-10-11",3.8462,3.8462,3.75,3.8462,4810.0],["1995-10-12",3.75,3.75,3.6538,3.75,9360.0],["1995-10-13",3.75,3.75,3.5577,3.75,21190.0],["1995-10-16",3.6538,3.6538,3.4615,3.6538,10790.0],["1995-10-17",3.6538,3.6538,3.5577,3.6538,122200.0],["1995-10-18",3.6538,3.75,3.4615,3.75,44980.0],["1995-10-19",3.6538,3.6538,3.5577,3.6538,24960.0],["1995-10-20",3.6538,3.6538,3.5577,3.6538,10660.0],["1995-10-23",3.5577,3.5577,3.3654,3.5577,13130.0],["1995-10-24",3.5577,3.5577,3.2692,3.3654,35100.0],["1995-10-25",3.2692,3.2692,3.1731,3.2692,20930.0],["1995-10-26",3.2692,3.3654,3.1731,3.3654,28340.0],["1995-10-27",3.3654,3.3654,3.1731,3.2692,17680.0],["1995-10-30",3.2692,3.2692,3.1731,3.2692,4680.0],["1995-10-31",3.2692,3.3654,3.1731,3.3654,7020.0],["1995-11-01",3.3654,3.3654,3.1731,3.3654,5980.0],["1995-11-02",3.3654,3.3654,3.1731,3.2692,23530.0],["1995-11-03",3.2692,3.2692,3.0769,3.2692,19370.0],["1995-11-06",3.2692,3.3654,3.1731,3.3654,13390.0],["1995-11-07",3.3654,3.3654,3.2692,3.3654,2600.0],["1995-11-08",3.2692,3.2692,3.0769,3.2692,17160.0],["1995-11-09",3.2692,3.2692,2.8846,3.2692,26650.0],["1995-11-10",3.1731,3.1731,3.0769,3.0769,2990.0],["1995-11-13",3.0769,3.0769,2.9808,2.9808,16640.0],["1995-11-14",2.9808,3.0769,2.8846,3.0769,50180.0],["1995-11-15",3.0769,3.0769,2.9808,3.0769,11960.0],["1995-11-16",3.0769,3.0769,2.9808,3.0769,15470.0],["1995-11-17",3.0769,3.0769,2.9808,3.0769,19630.0],["1995-11-20",3.0769,3.1731,3.0769,3.1731,12610.0],["1995-11-21",3.1731,3.2692,3.1731,3.1731,7020.0],["1995-11-22",3.1731,3.2692,3.1731,3.1731,16640.0],["1995-11-24",3.1731,3.1731,3.1731,3.1731,8580.0],["1995-11-27",3.1731,3.2692,3.0769,3.1731,25870.0],["1995-11-28",3.0769,3.0769,2.7885,2.9808,40040.0],["1995-11-29",2.9808,2.9808,2.8846,2.9808,12090.0],["1995-11-30",2.9808,2.9808,2.7885,2.9808,17420.0],["1995-12-01",2.9808,3.1731,2.8846,3.0769,73320.0],["1995-12-04",3.0769,3.1731,2.9808,3.1731,27170.0],["1995-12-05",3.1731,3.2692,3.1731,3.2692,27950.0],["1995-12-06",3.1731,3.1731,3.0769,3.1731,31200.0],["1995-12-07",3.1731,3.1731,3.0769,3.1731,31720.0],["1995-12-08",3.0769,3.0769,2.9808,3.0769,53690.0],["1995-12-11",3.0769,3.1731,2.9808,3.0769,25090.0],["1995-12-12",3.0769,3.0769,2.9808,2.9808,79040.0],["1995-12-13",2.9808,3.1731,2.8846,3.0769,52650.0],["1995-12-14",3.0769,3.2692,2.9808,3.2692,28470.0],["1995-12-15",3.2692,3.3654,3.2692,3.2692,14820.0],["1995-12-18",3.2692,3.2692,3.1731,3.2692,8970.0],["1995-12-19",3.2692,3.5577,3.0769,3.5577,11180.0],["1995-12-20",3.6538,3.75,3.6538,3.6538,130910.0],["1995-12-21",3.5577,3.5577,3.4615,3.4615,21320.0],["1995-12-22",3.4615,3.5577,3.4615,3.5577,11700.0],["1995-12-26",3.4615,3.4615,3.2692,3.2692,45110.0],["1995-12-27",3.2692,3.3654,3.1731,3.2692,40560.0],["1995-12-28",3.2692,3.2692,3.1731,3.2692,28080.0],["1995-12-29",3.2692,3.4615,3.1731,3.3654,36530.0],["1996-01-02",3.3654,3.3654,3.3654,3.3654,780.0],["1996-01-03",3.3654,3.3654,3.2692,3.3654,6890.0],["1996-01-04",3.2692,3.2692,3.1731,3.2692,13520.0],["1996-01-05",3.2692,3.2692,3.0769,3.2692,19760.0],["1996-01-08",3.2692,3.2692,3.2692,3.2692,0.0],["1996-01-09",3.2692,3.2692,3.2692,3.2692,2470.0],["1996-01-10",3.1731,3.1731,3.0769,3.1731,19110.0],["1996-01-11",3.1731,3.1731,2.9808,3.0769,29120.0],["1996-01-12",3.0769,3.1731,3.0769,3.0769,13130.0],["1996-01-15",3.0769,3.1731,2.7885,3.1731,495560.0],["1996-01-16",3.1731,3.1731,3.0769,3.0769,8320.0],["1996-01-17",3.0769,3.0769,2.9808,3.0769,10400.0],["1996-01-18",3.0769,3.0769,2.8846,2.9808,13910.0],["1996-01-19",2.9808,2.9808,2.8846,2.9808,10010.0],["1996-01-22",2.9808,2.9808,2.8846,2.8846,3900.0],["1996-01-23",2.8846,2.9808,2.8846,2.9808,37570.0],["1996-01-24",2.9808,3.0769,2.9808,2.9808,12480.0],["1996-01-25",2.9808,3.0769,2.9808,2.9808,17550.0],["1996-01-26",2.9808,3.0769,2.9808,3.0769,41730.0],["1996-01-29",3.0769,3.0769,2.8846,2.9808,21320.0],["1996-01-30",2.9808,2.9808,2.9808,2.9808,15990.0],["1996-01-31",2.9808,2.9808,2.9808,2.9808,9230.0],["1996-02-01",2.9808,2.9808,2.8846,2.9808,13130.0],["1996-02-02",2.9808,3.0769,2.8846,2.9808,18590.0],["1996-02-05",2.9808,2.9808,2.8846,2.9808,17810.0],["1996-02-06",2.9808,2.9808,2.9808,2.9808,7020.0],["1996-02-07",2.9808,2.9808,2.8846,2.9808,10790.0],["1996-02-08",2.9808,3.0769,2.8846,2.8846,90090.0],["1996-02-09",2.8846,3.0769,2.8846,2.9808,28210.0],["1996-02-12",2.9808,2.9808,2.9808,2.9808,780.0],["1996-02-13",2.9808,3.0769,2.9808,3.0769,4030.0],["1996-02-14",3.0769,3.0769,2.7885,2.9808,26910.0],["1996-02-15",2.9808,3.0769,2.9808,2.9808,9880.0],["1996-02-16",2.9808,2.9808,2.9808,2.9808,0.0],["1996-02-20",2.9808,2.9808,2.8846,2.9808,9620.0],["1996-02-21",2.9808,2.9808,2.8846,2.9808,14170.0],["1996-02-22",2.9808,2.9808,2.9808,2.9808,0.0],["1996-02-23",2.9808,2.9808,2.8846,2.8846,6240.0],["1996-02-26",2.8846,2.8846,2.8846,2.8846,0.0],["1996-02-27",2.8846,2.9808,2.7885,2.8846,20930.0],["1996-02-28",2.8846,2.9808,2.7885,2.8846,11570.0],["1996-02-29",2.8846,2.9808,2.8846,2.9808,19110.0],["1996-03-01",2.9808,2.9808,2.7885,2.8846,33930.0],["1996-03-04",2.7885,2.7885,2.7885,2.7885,0.0],["1996-03-05",2.7885,2.8846,2.7885,2.8846,10400.0],["1996-03-06",2.8846,2.9808,2.7885,2.8846,19240.0],["1996-03-07",2.8846,2.9808,2.7885,2.9808,11310.0],["1996-03-08",2.8846,2.8846,2.7885,2.7885,19370.0],["1996-03-11",2.7885,2.8846,2.6923,2.8846,18850.0],["1996-03-12",2.8846,2.8846,2.7885,2.8846,32370.0],["1996-03-13",2.8846,2.8846,2.7885,2.8846,11440.0],["1996-03-14",2.8846,2.8846,2.6923,2.7885,21840.0],["1996-03-15",2.7885,2.8846,2.7885,2.7885,64740.0],["1996-03-18",2.7885,2.8846,2.7885,2.8846,27690.0],["1996-03-19",2.9808,3.0769,2.9808,2.9808,92560.0],["1996-03-20",2.9808,2.9808,2.8846,2.9808,13130.0],["1996-03-21",2.9808,4.2308,2.9808,3.75,537550.0],["1996-03-22",3.8462,4.6154,3.8462,4.6154,899470.0],["1996-03-25",4.6154,4.9038,4.3269,4.3269,392080.0],["1996-03-26",4.3269,4.4231,3.6538,3.75,186810.0],["1996-03-27",3.75,3.9423,3.6538,3.9423,45370.0],["1996-03-28",3.9423,4.0385,3.9423,3.9423,18850.0],["1996-03-29",4.0385,4.1346,4.0385,4.1346,31460.0],["1996-04-01",4.1346,4.1346,3.9423,4.0385,6370.0],["1996-04-02",3.9423,3.9423,3.9423,3.9423,7410.0],["1996-04-03",3.9423,3.9423,3.8462,3.8462,56810.0],["1996-04-04",3.8462,3.9423,3.8462,3.9423,12480.0],["1996-04-08",3.8462,3.8462,3.75,3.75,32240.0],["1996-04-09",3.75,3.8462,3.75,3.8462,15210.0],["1996-04-10",3.8462,4.3269,3.75,4.1346,67470.0],["1996-04-11",4.0385,4.0385,3.8462,3.9423,17810.0],["1996-04-12",3.9423,4.0385,3.9423,4.0385,3770.0],["1996-04-15",4.0385,4.1346,3.9423,3.9423,6110.0],["1996-04-16",3.9423,3.9423,3.8462,3.8462,14560.0],["1996-04-17",3.8462,3.8462,3.75,3.75,8060.0],["1996-04-18",3.75,3.9423,3.75,3.9423,26130.0],["1996-04-19",3.9423,4.0385,3.9423,3.9423,16120.0],["1996-04-22",3.9423,4.2308,3.9423,4.2308,56030.0],["1996-04-23",4.2308,4.2308,4.1346,4.2308,61620.0],["1996-04-24",4.2308,4.2308,3.9423,4.1346,64350.0],["1996-04-25",4.0385,4.0385,3.8462,3.9423,37830.0],["1996-04-26",3.9423,4.0385,3.8462,3.9423,15080.0],["1996-04-29",4.0385,4.1346,4.0385,4.0385,26260.0],["1996-04-30",4.0385,4.0385,3.8462,3.9423,17810.0],["1996-05-01",3.9423,4.1346,3.9423,4.1346,98280.0],["1996-05-02",4.1346,4.1346,3.9423,3.9423,62530.0],["1996-05-03",3.9423,4.1346,3.9423,4.0385,14170.0],["1996-05-06",4.0385,4.0385,3.9423,4.0385,16120.0],["1996-05-07",4.0385,4.0385,3.9423,3.9423,48100.0],["1996-05-08",3.9423,3.9423,3.8462,3.9423,14300.0],["1996-05-09",3.9423,3.9423,3.75,3.8462,34970.0],["1996-05-10",3.8462,3.8462,3.75,3.8462,9750.0],["1996-05-13",3.8462,3.8462,3.8462,3.8462,19760.0],["1996-05-14",3.8462,3.8462,3.75,3.75,22230.0],["1996-05-15",3.75,3.8462,3.75,3.8462,9750.0],["1996-05-16",3.8462,3.8462,3.75,3.8462,119730.0],["1996-05-17",3.8462,3.8462,3.75,3.8462,29900.0],["1996-05-20",3.8462,3.8462,3.75,3.75,43420.0],["1996-05-21",3.75,3.8462,3.75,3.8462,2600.0],["1996-05-22",3.8462,3.8462,3.75,3.8462,49530.0],["1996-05-23",3.8462,3.9423,3.75,3.9423,95680.0],["1996-05-24",3.9423,4.1346,3.8462,4.1346,317850.0],["1996-05-28",4.1346,4.2308,4.1346,4.1346,105560.0],["1996-05-29",4.1346,4.6154,4.1346,4.5192,159250.0],["1996-05-30",4.5192,4.6154,4.4231,4.5192,42640.0],["1996-05-31",4.5192,4.6154,4.3269,4.3269,65520.0],["1996-06-03",4.3269,4.5192,4.3269,4.5192,19500.0],["1996-06-04",4.5192,4.6154,4.4231,4.5192,44850.0],["1996-06-05",4.5192,4.7115,4.5192,4.6154,53300.0],["1996-06-06",4.6154,4.7115,4.6154,4.6154,66040.0],["1996-06-07",4.5192,4.5192,4.5192,4.5192,7150.0],["1996-06-10",4.5192,4.6154,4.5192,4.6154,42640.0],["1996-06-11",4.6154,4.8077,4.5192,4.7115,39390.0],["1996-06-12",4.7115,4.7115,4.6154,4.7115,38610.0],["1996-06-13",4.7115,4.7115,4.6154,4.6154,25610.0],["1996-06-14",4.6154,4.6154,4.2308,4.3269,91520.0],["1996-06-17",4.3269,4.4231,4.3269,4.3269,15730.0],["1996-06-18",4.3269,4.3269,4.0385,4.0385,32240.0],["1996-06-19",4.1346,4.1346,4.1346,4.1346,5850.0],["1996-06-20",4.1346,4.2308,4.1346,4.1346,12220.0],["1996-06-21",4.1346,4.2308,4.1346,4.2308,15210.0],["1996-06-24",4.2308,4.2308,4.1346,4.2308,17290.0],["1996-06-25",4.1346,4.1346,3.9423,4.0385,22620.0],["1996-06-26",4.0385,4.0385,3.8462,3.8462,39780.0],["1996-06-27",3.8462,3.8462,3.75,3.75,33280.0],["1996-06-28",3.75,3.8462,3.5577,3.6538,35490.0],["1996-07-01",3.6538,3.75,3.6538,3.75,14690.0],["1996-07-02",3.75,3.9423,3.75,3.8462,8710.0],["1996-07-03",3.8462,3.9423,3.8462,3.8462,15730.0],["1996-07-05",3.8462,3.8462,3.75,3.8462,3120.0],["1996-07-08",3.8462,3.8462,3.75,3.75,6760.0],["1996-07-09",3.75,3.8462,3.6538,3.6538,14430.0],["1996-07-10",3.6538,3.75,3.6538,3.75,21840.0],["1996-07-11",3.75,3.75,3.3654,3.3654,65260.0],["1996-07-12",3.3654,3.3654,3.0769,3.3654,195130.0],["1996-07-15",3.3654,3.5577,3.2692,3.2692,38350.0],["1996-07-16",3.2692,3.3654,2.9808,3.2692,61750.0],["1996-07-17",3.2692,3.2692,3.2692,3.2692,18330.0],["1996-07-18",3.2692,3.2692,3.0769,3.0769,38220.0],["1996-07-19",3.0769,3.1731,2.9808,3.1731,13260.0],["1996-07-22",3.1731,3.2692,2.9808,3.2692,23140.0],["1996-07-23",3.1731,3.1731,3.1731,3.1731,0.0],["1996-07-24",3.1731,3.2692,3.1731,3.1731,19240.0],["1996-07-25",3.1731,3.2692,3.0769,3.2692,32110.0],["1996-07-26",3.2692,3.2692,3.2692,3.2692,2860.0],["1996-07-29",3.2692,3.2692,3.1731,3.1731,9490.0],["1996-07-30",3.0769,3.0769,3.0769,3.0769,25090.0],["1996-07-31",3.0769,3.1731,2.9808,3.1731,47970.0],["1996-08-01",3.1731,3.1731,3.1731,3.1731,650.0],["1996-08-02",3.0769,3.0769,3.0769,3.0769,20150.0],["1996-08-05",3.0769,3.1731,3.0769,3.0769,5460.0],["1996-08-06",3.0769,3.3654,3.0769,3.2692,37310.0],["1996-08-07",3.2692,3.2692,3.0769,3.2692,36400.0],["1996-08-08",3.2692,3.2692,3.1731,3.1731,7800.0],["1996-08-09",3.1731,3.2692,3.1731,3.2692,4550.0],["1996-08-12",3.1731,3.1731,3.0769,3.1731,24440.0],["1996-08-13",3.1731,3.1731,3.0769,3.1731,20280.0],["1996-08-14",3.1731,3.1731,2.9808,3.0769,7800.0],["1996-08-15",3.0769,3.1731,2.9808,3.0769,11700.0],["1996-08-16",3.0769,3.0769,2.9808,3.0769,5460.0],["1996-08-19",3.0769,3.0769,2.9808,3.0769,1950.0],["1996-08-20",2.9808,2.9808,2.8846,2.9808,29120.0],["1996-08-21",2.9808,2.9808,2.7885,2.8846,34060.0],["1996-08-22",2.8846,3.2692,2.6923,3.2692,306410.0],["1996-08-23",3.2692,3.2692,3.0769,3.2692,33410.0],["1996-08-26",3.1731,3.1731,3.1731,3.1731,5200.0],["1996-08-27",3.1731,3.1731,2.9808,3.1731,30030.0],["1996-08-28",3.1731,3.1731,2.8846,2.8846,40560.0],["1996-08-29",2.8846,2.9808,2.8846,2.8846,59800.0],["1996-08-30",2.8846,2.9808,2.8846,2.9808,19630.0],["1996-09-03",2.9808,2.9808,2.9808,2.9808,30550.0],["1996-09-04",2.9808,3.0769,2.9808,3.0769,12350.0],["1996-09-05",3.0769,3.0769,3.0769,3.0769,7930.0],["1996-09-06",3.0769,3.2692,3.0769,3.2692,26520.0],["1996-09-09",3.2692,3.2692,3.1731,3.2692,8450.0],["1996-09-10",3.2692,3.4615,3.2692,3.4615,49790.0],["1996-09-11",3.4615,3.4615,3.3654,3.4615,15860.0],["1996-09-12",3.4615,3.4615,3.3654,3.3654,19240.0],["1996-09-13",3.3654,3.3654,3.2692,3.2692,3510.0],["1996-09-16",3.2692,3.2692,3.2692,3.2692,2080.0],["1996-09-17",3.2692,3.2692,2.9808,3.0769,31980.0],["1996-09-18",3.0769,3.2692,2.9808,3.2692,39520.0],["1996-09-19",3.1731,3.1731,3.1731,3.1731,7150.0],["1996-09-20",3.1731,3.1731,3.0769,3.0769,8580.0],["1996-09-23",3.0769,3.0769,2.9808,2.9808,9100.0],["1996-09-24",2.9808,2.9808,2.8846,2.9808,98280.0],["1996-09-25",2.9808,2.9808,2.8846,2.8846,71240.0],["1996-09-26",2.8846,2.8846,2.8846,2.8846,119730.0],["1996-09-27",2.9808,3.0769,2.9808,3.0769,6500.0],["1996-09-30",2.9808,2.9808,2.8846,2.9808,7670.0],["1996-10-01",2.9808,2.9808,2.8846,2.9808,44720.0],["1996-10-02",2.9808,2.9808,2.8846,2.9808,11440.0],["1996-10-03",2.9808,2.9808,2.9808,2.9808,1560.0],["1996-10-04",2.9808,3.0769,2.9808,3.0769,16510.0],["1996-10-07",3.0769,3.0769,2.9808,2.9808,6500.0],["1996-10-08",2.9808,2.9808,2.6923,2.7885,28730.0],["1996-10-09",2.7885,2.7885,2.6923,2.6923,34190.0],["1996-10-10",2.6923,2.8846,2.6923,2.8846,38740.0],["1996-10-11",2.8846,2.9808,2.8846,2.8846,10530.0],["1996-10-14",2.8846,3.0769,2.8846,3.0769,8190.0],["1996-10-15",3.0769,3.0769,2.9808,3.0769,55640.0],["1996-10-16",3.0769,3.2692,3.0769,3.1731,45500.0],["1996-10-17",3.0769,3.0769,3.0769,3.0769,23790.0],["1996-10-18",3.0769,3.0769,2.9808,2.9808,50960.0],["1996-10-21",3.0769,3.1731,3.0769,3.0769,18070.0],["1996-10-22",3.0769,3.2692,3.0769,3.2692,21450.0],["1996-10-23",3.2692,3.6538,3.2692,3.5577,54340.0],["1996-10-24",3.5577,3.8462,3.5577,3.6538,67080.0],["1996-10-25",3.6538,3.75,3.6538,3.6538,2470.0],["1996-10-28",3.6538,3.8462,3.6538,3.8462,23920.0],["1996-10-29",3.8462,3.8462,3.6538,3.75,44200.0],["1996-10-30",3.75,3.75,3.5577,3.6538,13650.0],["1996-10-31",3.5577,3.5577,3.4615,3.4615,5590.0],["1996-11-01",3.4615,3.5577,3.3654,3.5577,37050.0],["1996-11-04",3.5577,3.5577,3.5577,3.5577,6630.0],["1996-11-05",3.5577,3.5577,3.5577,3.5577,2600.0],["1996-11-06",3.5577,3.75,3.5577,3.75,15080.0],["1996-11-07",3.75,3.75,3.6538,3.75,10660.0],["1996-11-08",3.75,3.8462,3.75,3.75,19500.0],["1996-11-11",3.75,3.75,3.75,3.75,8450.0],["1996-11-12",3.75,3.75,3.5577,3.5577,22490.0],["1996-11-13",3.5577,3.5577,3.4615,3.4615,12090.0],["1996-11-14",3.4615,3.4615,3.3654,3.3654,15210.0],["1996-11-15",3.3654,3.3654,3.2692,3.3654,4290.0],["1996-11-18",3.2692,3.2692,3.1731,3.2692,27950.0],["1996-11-19",3.2692,3.2692,3.1731,3.1731,17680.0],["1996-11-20",3.1731,3.3654,3.1731,3.1731,10790.0],["1996-11-21",3.1731,3.3654,3.1731,3.3654,13780.0],["1996-11-22",3.3654,3.4615,3.3654,3.4615,23140.0],["1996-11-25",3.4615,3.6538,3.4615,3.6538,36010.0],["1996-11-26",3.6538,3.6538,3.5577,3.5577,18460.0],["1996-11-27",3.5577,3.5577,3.3654,3.4615,18590.0],["1996-11-29",3.4615,3.5577,3.4615,3.5577,7280.0],["1996-12-02",3.5577,3.5577,3.4615,3.4615,24180.0],["1996-12-03",3.4615,3.6538,3.4615,3.6538,22100.0],["1996-12-04",3.6538,3.6538,3.5577,3.6538,6760.0],["1996-12-05",3.5577,3.5577,3.4615,3.5577,11440.0],["1996-12-06",3.5577,3.5577,3.4615,3.5577,18850.0],["1996-12-09",3.4615,3.4615,3.4615,3.4615,2730.0],["1996-12-10",3.4615,3.4615,3.4615,3.4615,23270.0],["1996-12-11",3.4615,3.4615,3.4615,3.4615,1430.0],["1996-12-12",3.4615,3.5577,3.3654,3.3654,27300.0],["1996-12-13",3.4615,3.4615,3.4615,3.4615,5200.0],["1996-12-16",3.4615,3.4615,3.3654,3.3654,4290.0],["1996-12-17",3.3654,3.3654,3.3654,3.3654,2860.0],["1996-12-18",3.3654,3.3654,3.3654,3.3654,17940.0],["1996-12-19",3.3654,3.3654,3.3654,3.3654,13390.0],["1996-12-20",3.3654,3.5577,3.2692,3.5577,111150.0],["1996-12-23",3.5577,3.5577,3.4615,3.5577,19110.0],["1996-12-24",3.5577,3.5577,3.4615,3.5577,16250.0],["1996-12-26",3.5577,3.6538,3.4615,3.6538,31850.0],["1996-12-27",3.6538,3.6538,3.5577,3.6538,33670.0],["1996-12-30",3.6538,3.6538,3.5577,3.5577,4810.0],["1996-12-31",3.5577,3.6538,3.4615,3.4615,39000.0],["1997-01-02",3.4615,3.5577,3.4615,3.5577,23270.0],["1997-01-03",3.5577,3.5577,3.4615,3.5577,780.0],["1997-01-06",3.5577,3.5577,3.4615,3.5577,8190.0],["1997-01-07",3.5577,3.5577,3.4615,3.5577,8320.0],["1997-01-08",3.5577,3.5577,3.4615,3.5577,12870.0],["1997-01-09",3.5577,3.5577,3.4615,3.5577,13780.0],["1997-01-10",3.4615,3.4615,3.3654,3.4615,11440.0],["1997-01-13",3.4615,3.4615,3.3654,3.4615,14690.0],["1997-01-14",3.4615,3.4615,3.2692,3.3654,20670.0],["1997-01-15",3.2692,3.2692,3.2692,3.2692,16380.0],["1997-01-16",3.3654,3.3654,3.3654,3.3654,43550.0],["1997-01-17",3.3654,3.4615,3.3654,3.3654,44590.0],["1997-01-20",3.3654,3.3654,3.3654,3.3654,49530.0],["1997-01-21",3.3654,3.3654,3.2692,3.3654,113750.0],["1997-01-22",3.3654,3.5577,3.3654,3.4615,27690.0],["1997-01-23",3.5577,3.75,3.5577,3.75,40040.0],["1997-01-24",3.75,3.75,3.75,3.75,14430.0],["1997-01-27",3.75,3.75,3.6538,3.6538,8970.0],["1997-01-28",3.6538,4.0385,3.5577,4.0385,54340.0],["1997-01-29",3.9423,3.9423,3.8462,3.8462,44980.0],["1997-01-30",3.8462,3.8462,3.75,3.75,43680.0],["1997-01-31",3.75,4.0385,3.75,4.0385,131300.0],["1997-02-03",4.0385,4.0385,3.8462,3.8462,26260.0],["1997-02-04",3.8462,3.8462,3.75,3.8462,10790.0],["1997-02-05",3.8462,3.8462,3.8462,3.8462,520.0],["1997-02-06",3.8462,3.8462,3.75,3.75,8450.0],["1997-02-07",3.75,3.8462,3.75,3.75,8970.0],["1997-02-10",3.75,3.75,3.6538,3.75,17550.0],["1997-02-11",3.75,3.75,3.5577,3.75,25740.0],["1997-02-12",3.75,3.75,3.6538,3.75,9490.0],["1997-02-13",3.75,4.0385,3.6538,4.0385,90090.0],["1997-02-14",4.0385,4.0385,3.8462,4.0385,38220.0],["1997-02-18",4.0385,4.0385,3.9423,4.0385,21450.0],["1997-02-19",4.0385,4.0385,3.9423,3.9423,21580.0],["1997-02-20",3.9423,4.0385,3.9423,3.9423,18590.0],["1997-02-21",3.9423,3.9423,3.8462,3.9423,28080.0],["1997-02-24",3.9423,3.9423,3.9423,3.9423,0.0],["1997-02-25",3.9423,3.9423,3.9423,3.9423,0.0],["1997-02-26",3.8462,3.8462,3.75,3.8462,37830.0],["1997-02-27",3.8462,3.8462,3.75,3.8462,28210.0],["1997-02-28",3.8462,3.8462,3.5577,3.8462,99710.0],["1997-03-03",3.8462,3.8462,3.75,3.8462,18330.0],["1997-03-04",3.8462,3.8462,3.75,3.8462,1560.0],["1997-03-05",3.8462,3.8462,3.6538,3.8462,14560.0],["1997-03-06",3.75,3.75,3.75,3.75,4680.0],["1997-03-07",3.75,3.75,3.75,3.75,1950.0],["1997-03-10",3.75,3.75,3.6538,3.6538,8450.0],["1997-03-11",3.6538,3.6538,3.5577,3.5577,4940.0],["1997-03-12",3.6538,3.75,3.6538,3.75,9880.0],["1997-03-13",3.75,3.75,3.6538,3.6538,6500.0],["1997-03-14",3.6538,3.75,3.6538,3.6538,6890.0],["1997-03-17",3.6538,3.75,3.6538,3.6538,2470.0],["1997-03-18",3.5577,3.5577,3.1731,3.1731,39650.0],["1997-03-19",3.1731,3.2692,3.1731,3.1731,38090.0],["1997-03-20",3.2692,3.4615,3.2692,3.4615,45760.0],["1997-03-21",3.4615,3.4615,3.3654,3.4615,10660.0],["1997-03-24",3.3654,3.3654,3.2692,3.3654,8970.0],["1997-03-25",3.4615,3.4615,3.4615,3.4615,6110.0],["1997-03-26",3.4615,3.5577,3.3654,3.4615,29120.0],["1997-03-27",3.4615,3.4615,3.1731,3.4615,25220.0],["1997-03-31",3.4615,3.4615,3.3654,3.4615,7410.0],["1997-04-01",3.3654,3.3654,3.0769,3.1731,34450.0],["1997-04-02",3.1731,3.2692,3.1731,3.1731,23400.0],["1997-04-03",3.1731,3.2692,3.1731,3.2692,17940.0],["1997-04-04",3.1731,3.1731,3.1731,3.1731,0.0],["1997-04-07",3.1731,3.2692,3.0769,3.2692,36920.0],["1997-04-08",3.2692,3.2692,3.1731,3.2692,9100.0],["1997-04-09",3.2692,3.2692,3.2692,3.2692,0.0],["1997-04-10",3.1731,3.1731,3.1731,3.1731,0.0],["1997-04-11",3.1731,3.2692,3.1731,3.1731,2860.0],["1997-04-14",3.1731,3.2692,3.0769,3.2692,10660.0],["1997-04-15",3.2692,3.3654,3.2692,3.2692,10790.0],["1997-04-16",3.2692,3.3654,3.1731,3.2692,13130.0],["1997-04-17",3.2692,3.4615,3.2692,3.4615,27040.0],["1997-04-18",3.4615,3.4615,3.4615,3.4615,0.0],["1997-04-21",3.4615,3.4615,3.3654,3.4615,1430.0],["1997-04-22",3.4615,3.4615,3.3654,3.4615,5590.0],["1997-04-23",3.4615,3.4615,3.3654,3.4615,14820.0],["1997-04-24",3.4615,3.4615,3.3654,3.3654,5980.0],["1997-04-25",3.4615,3.6538,3.4615,3.5577,21320.0],["1997-04-28",3.5577,3.6538,3.5577,3.5577,1560.0],["1997-04-29",3.5577,3.75,3.5577,3.6538,21320.0],["1997-04-30",3.6538,3.75,3.6538,3.75,13130.0],["1997-05-01",3.8462,3.8462,3.8462,3.8462,0.0],["1997-05-02",3.75,3.75,3.3654,3.5577,54210.0],["1997-05-05",3.5577,3.6538,3.3654,3.6538,9490.0],["1997-05-06",3.6538,3.6538,3.5577,3.6538,5850.0],["1997-05-07",3.6538,3.6538,3.5577,3.5577,14690.0],["1997-05-08",3.5577,3.6538,3.5577,3.6538,4810.0],["1997-05-09",3.6538,3.75,3.5577,3.75,9360.0],["1997-05-12",3.6538,3.6538,3.5577,3.6538,11180.0],["1997-05-13",3.6538,3.6538,3.4615,3.4615,6370.0],["1997-05-14",3.5577,3.75,3.5577,3.6538,20280.0],["1997-05-15",3.75,3.75,3.75,3.75,26260.0],["1997-05-16",3.6538,3.6538,3.6538,3.6538,3770.0],["1997-05-19",3.6538,3.6538,3.4615,3.4615,18330.0],["1997-05-20",3.4615,3.5577,3.4615,3.5577,7150.0],["1997-05-21",3.4615,3.4615,3.4615,3.4615,7540.0],["1997-05-22",3.4615,3.4615,3.3654,3.4615,27170.0],["1997-05-23",3.4615,3.4615,3.3654,3.4615,3380.0],["1997-05-27",3.3654,3.3654,3.2692,3.2692,12090.0],["1997-05-28",3.2692,3.2692,3.2692,3.2692,1040.0],["1997-05-29",3.3654,3.5577,3.3654,3.5577,40690.0],["1997-05-30",3.4615,3.4615,3.3654,3.4615,20150.0],["1997-06-02",3.4615,3.5577,3.3654,3.4615,10660.0],["1997-06-03",3.4615,3.5577,3.3654,3.5577,27300.0],["1997-06-04",3.5577,3.5577,3.4615,3.4615,11570.0],["1997-06-05",3.4615,3.6538,3.4615,3.5577,8060.0],["1997-06-06",3.5577,3.5577,3.5577,3.5577,0.0],["1997-06-09",3.4615,3.4615,3.4615,3.4615,0.0],["1997-06-10",3.4615,3.4615,3.3654,3.3654,18460.0],["1997-06-11",3.3654,3.3654,3.3654,3.3654,3120.0],["1997-06-12",3.3654,3.4615,3.3654,3.4615,9620.0],["1997-06-13",3.3654,3.3654,3.3654,3.3654,5590.0],["1997-06-16",3.3654,3.3654,3.3654,3.3654,14430.0],["1997-06-17",3.3654,3.4615,3.2692,3.4615,14040.0],["1997-06-18",3.3654,3.3654,3.3654,3.3654,2860.0],["1997-06-19",3.3654,3.3654,3.3654,3.3654,5330.0],["1997-06-20",3.3654,3.4615,3.3654,3.3654,3250.0],["1997-06-23",3.3654,3.4615,3.3654,3.3654,17680.0],["1997-06-24",3.3654,3.4615,3.3654,3.3654,3250.0],["1997-06-25",3.3654,3.4615,3.3654,3.3654,11050.0],["1997-06-26",3.3654,3.3654,3.2692,3.3654,5720.0],["1997-06-27",3.3654,3.3654,3.2692,3.2692,2080.0],["1997-06-30",3.2692,3.2692,3.1731,3.1731,11310.0],["1997-07-01",3.1731,3.6538,3.1731,3.3654,99190.0],["1997-07-02",3.3654,3.4615,3.2692,3.3654,56550.0],["1997-07-03",3.2692,3.2692,3.1731,3.1731,6110.0],["1997-07-07",3.1731,3.3654,3.1731,3.1731,15860.0],["1997-07-08",3.1731,3.2692,3.1731,3.2692,19500.0],["1997-07-09",3.1731,3.1731,3.1731,3.1731,8970.0],["1997-07-10",3.1731,3.1731,3.0769,3.1731,10790.0],["1997-07-11",3.1731,3.2692,3.0769,3.2692,16120.0],["1997-07-14",3.2692,3.2692,3.1731,3.1731,20800.0],["1997-07-15",3.1731,3.1731,3.0769,3.1731,18460.0],["1997-07-16",3.1731,3.1731,3.1731,3.1731,2340.0],["1997-07-17",3.1731,3.1731,3.0769,3.1731,27950.0],["1997-07-18",3.1731,3.1731,3.0769,3.1731,31850.0],["1997-07-21",3.1731,3.1731,2.9808,2.9808,34840.0],["1997-07-22",2.9808,2.9808,2.9808,2.9808,0.0],["1997-07-23",2.9808,3.0769,2.9808,2.9808,51350.0],["1997-07-24",2.9808,3.0769,2.9808,2.9808,35100.0],["1997-07-25",2.9808,3.1731,2.9808,3.1731,52780.0],["1997-07-28",3.0769,3.0769,2.9808,2.9808,5460.0],["1997-07-29",2.9808,3.0769,2.9808,3.0769,13000.0],["1997-07-30",3.0769,3.0769,2.9808,3.0769,8450.0],["1997-07-31",3.0769,3.0769,2.9808,2.9808,5980.0],["1997-08-01",2.9808,3.0769,2.9808,2.9808,3510.0],["1997-08-04",2.9808,2.9808,2.8846,2.9808,29900.0],["1997-08-05",2.9808,2.9808,2.8846,2.9808,29770.0],["1997-08-06",2.9808,3.0769,2.8846,3.0769,25350.0],["1997-08-07",3.0769,3.0769,2.8846,3.0769,41860.0],["1997-08-08",3.0769,3.0769,2.9808,3.0769,34840.0],["1997-08-11",3.0769,3.0769,2.8846,2.9808,19500.0],["1997-08-12",3.0769,3.1731,3.0769,3.1731,20280.0],["1997-08-13",3.1731,3.1731,3.0769,3.0769,12740.0],["1997-08-14",3.0769,3.2692,3.0769,3.2692,60060.0],["1997-08-15",3.1731,3.1731,3.0769,3.0769,4550.0],["1997-08-18",3.1731,3.2692,3.1731,3.2692,21580.0],["1997-08-19",3.2692,3.2692,3.1731,3.2692,42380.0],["1997-08-20",3.2692,3.3654,3.2692,3.2692,7930.0],["1997-08-21",3.2692,3.3654,3.2692,3.2692,16770.0],["1997-08-22",3.2692,3.2692,3.1731,3.2692,18460.0],["1997-08-25",3.2692,3.2692,3.2692,3.2692,11050.0],["1997-08-26",3.2692,3.2692,3.2692,3.2692,6630.0],["1997-08-27",3.2692,3.8462,3.2692,3.8462,47190.0],["1997-08-28",3.75,3.75,3.5577,3.5577,18330.0],["1997-08-29",3.5577,3.5577,3.4615,3.4615,3120.0],["1997-09-02",3.4615,3.4615,3.4615,3.4615,5850.0],["1997-09-03",3.4615,3.5577,3.4615,3.5577,1820.0],["1997-09-04",3.5577,3.8462,3.4615,3.8462,91910.0],["1997-09-05",3.75,3.75,3.6538,3.6538,3120.0],["1997-09-08",3.6538,3.6538,3.4615,3.4615,7020.0],["1997-09-09",3.4615,3.4615,3.4615,3.4615,0.0],["1997-09-10",3.4615,3.4615,3.2692,3.2692,7280.0],["1997-09-11",3.2692,3.4615,3.2692,3.3654,12220.0],["1997-09-12",3.3654,3.3654,3.2692,3.3654,22360.0],["1997-09-15",3.3654,3.4615,3.3654,3.3654,2730.0],["1997-09-16",3.3654,3.4615,3.3654,3.4615,3640.0],["1997-09-17",3.3654,3.3654,3.2692,3.3654,13130.0],["1997-09-18",3.3654,3.4615,3.3654,3.3654,8450.0],["1997-09-19",3.3654,3.3654,3.2692,3.3654,11440.0],["1997-09-22",3.2692,3.2692,3.2692,3.2692,2470.0],["1997-09-23",3.3654,3.3654,3.3654,3.3654,5070.0],["1997-09-24",3.3654,3.3654,3.2692,3.3654,6760.0],["1997-09-25",3.3654,3.5577,3.3654,3.5577,26000.0],["1997-09-26",3.4615,3.4615,3.2692,3.3654,11310.0],["1997-09-29",3.3654,3.3654,3.3654,3.3654,2730.0],["1997-09-30",3.3654,3.5577,3.2692,3.5577,25220.0],["1997-10-01",3.5577,3.6538,3.5577,3.6538,9100.0],["1997-10-02",3.5577,3.5577,3.4615,3.4615,13000.0],["1997-10-03",3.4615,3.5577,3.4615,3.4615,21840.0],["1997-10-06",3.4615,3.5577,3.3654,3.5577,51740.0],["1997-10-07",3.5577,3.5577,3.4615,3.4615,4290.0],["1997-10-08",3.3654,3.3654,3.3654,3.3654,5590.0],["1997-10-09",3.3654,3.3654,3.2692,3.3654,13520.0],["1997-10-10",3.3654,3.3654,3.3654,3.3654,2080.0],["1997-10-13",3.3654,3.3654,3.3654,3.3654,1040.0],["1997-10-14",3.3654,3.8462,3.1731,3.8462,94510.0],["1997-10-15",3.8462,3.8462,3.5577,3.6538,26000.0],["1997-10-16",3.6538,3.6538,3.5577,3.5577,2990.0],["1997-10-17",3.5577,3.5577,3.3654,3.3654,5070.0],["1997-10-20",3.3654,3.4615,3.3654,3.4615,17550.0],["1997-10-21",3.4615,3.5577,3.4615,3.4615,25090.0],["1997-10-22",3.4615,3.4615,3.4615,3.4615,3900.0],["1997-10-23",3.4615,3.4615,3.3654,3.3654,4030.0],["1997-10-24",3.3654,3.4615,3.3654,3.3654,7020.0],["1997-10-27",3.3654,3.3654,3.1731,3.1731,4810.0],["1997-10-28",3.1731,3.3654,3.0769,3.3654,41860.0],["1997-10-29",3.3654,3.5577,3.3654,3.4615,12480.0],["1997-10-30",3.4615,3.4615,3.4615,3.4615,1300.0],["1997-10-31",3.3654,3.3654,3.3654,3.3654,8320.0],["1997-11-03",3.3654,3.3654,3.2692,3.3654,2210.0],["1997-11-04",3.3654,3.4615,3.2692,3.4615,52520.0],["1997-11-05",3.4615,3.4615,3.3654,3.3654,3120.0],["1997-11-06",3.3654,3.4615,3.2692,3.4615,28340.0],["1997-11-07",3.3654,3.3654,3.2692,3.2692,8710.0],["1997-11-10",3.2692,3.3654,3.2692,3.3654,5070.0],["1997-11-11",3.3654,3.4615,3.2692,3.2692,8450.0],["1997-11-12",3.2692,3.2692,3.1731,3.1731,11570.0],["1997-11-13",3.1731,3.2692,3.0769,3.2692,8580.0],["1997-11-14",3.2692,3.2692,3.0769,3.2692,7150.0],["1997-11-17",3.2692,3.3654,3.1731,3.2692,31330.0],["1997-11-18",3.2692,3.2692,3.1731,3.2692,17550.0],["1997-11-19",3.2692,3.4615,3.2692,3.4615,34580.0],["1997-11-20",3.4615,3.5577,3.4615,3.4615,30940.0],["1997-11-21",3.4615,3.4615,3.4615,3.4615,13130.0],["1997-11-24",3.4615,3.5577,3.4615,3.4615,14820.0],["1997-11-25",3.4615,3.4615,3.4615,3.4615,11310.0],["1997-11-26",3.4615,3.4615,3.3654,3.3654,5200.0],["1997-11-28",3.3654,3.3654,3.3654,3.3654,3640.0],["1997-12-01",3.3654,3.3654,3.2692,3.3654,16900.0],["1997-12-02",3.3654,3.3654,3.3654,3.3654,8970.0],["1997-12-03",3.3654,3.3654,3.3654,3.3654,1040.0],["1997-12-04",3.3654,3.3654,3.2692,3.2692,5720.0],["1997-12-05",3.2692,3.3654,3.2692,3.2692,4810.0],["1997-12-08",3.2692,3.3654,3.2692,3.2692,8710.0],["1997-12-09",3.2692,3.2692,3.1731,3.1731,19110.0],["1997-12-10",3.1731,3.1731,3.1731,3.1731,2990.0],["1997-12-11",3.1731,3.1731,3.1731,3.1731,7020.0],["1997-12-12",3.1731,3.1731,3.0769,3.1731,4550.0],["1997-12-15",3.1731,3.1731,3.0769,3.1731,20930.0],["1997-12-16",3.1731,3.1731,3.1731,3.1731,2730.0],["1997-12-17",3.1731,3.1731,2.9808,3.1731,32500.0],["1997-12-18",3.1731,3.1731,3.0769,3.1731,8320.0],["1997-12-19",3.0769,3.0769,3.0769,3.0769,11960.0],["1997-12-22",3.0769,3.0769,2.8846,3.0769,26910.0],["1997-12-23",3.0769,3.0769,2.7885,3.0769,60970.0],["1997-12-24",3.0769,3.1731,2.9808,3.0769,6240.0],["1997-12-26",3.0769,3.3654,3.0769,3.3654,5460.0],["1997-12-29",3.1731,3.1731,2.9808,3.0769,67470.0],["1997-12-30",3.0769,3.0769,2.9808,3.0769,91000.0],["1997-12-31",3.0769,3.2692,3.0769,3.0769,34970.0],["1998-01-02",3.0769,3.1731,3.0769,3.0769,7150.0],["1998-01-05",3.0769,3.2692,2.9808,3.2692,27430.0],["1998-01-06",3.1731,3.1731,3.1731,3.1731,5200.0],["1998-01-07",3.1731,3.1731,3.0769,3.0769,3900.0],["1998-01-08",3.1731,3.1731,3.1731,3.1731,1300.0],["1998-01-09",3.0769,3.0769,3.0769,3.0769,5330.0],["1998-01-12",3.0769,3.1731,3.0769,3.1731,5980.0],["1998-01-13",3.1731,3.1731,3.0769,3.0769,70720.0],["1998-01-14",3.1731,3.1731,3.1731,3.1731,0.0],["1998-01-15",3.1731,3.2692,3.0769,3.0769,8190.0],["1998-01-16",3.1731,3.2692,3.1731,3.1731,8580.0],["1998-01-20",3.1731,3.2692,3.0769,3.1731,17550.0],["1998-01-21",3.1731,3.2692,3.1731,3.1731,4680.0],["1998-01-22",3.1731,3.2692,3.1731,3.2692,13260.0],["1998-01-23",3.2692,3.2692,3.2692,3.2692,2600.0],["1998-01-26",3.2692,3.2692,3.1731,3.1731,1690.0],["1998-01-27",3.1731,3.1731,3.1731,3.1731,6500.0],["1998-01-28",3.1731,3.1731,3.0769,3.1731,6240.0],["1998-01-29",3.1731,3.1731,3.0769,3.1731,14040.0],["1998-01-30",3.1731,3.2692,3.0769,3.2692,4290.0],["1998-02-02",3.2692,3.2692,3.1731,3.1731,9230.0],["1998-02-03",3.1731,3.2692,3.1731,3.2692,38480.0],["1998-02-04",3.2692,3.2692,3.2692,3.2692,28730.0],["1998-02-05",3.2692,3.2692,3.2692,3.2692,260.0],["1998-02-06",3.1731,3.1731,3.1731,3.1731,6890.0],["1998-02-09",3.1731,3.1731,3.0769,3.1731,2210.0],["1998-02-10",3.1731,3.1731,3.1731,3.1731,5200.0],["1998-02-11",3.1731,3.1731,3.1731,3.1731,1820.0],["1998-02-12",3.1731,3.2692,3.1731,3.1731,11180.0],["1998-02-13",3.1731,3.2692,3.0769,3.1731,11830.0],["1998-02-17",3.1731,3.2692,3.1731,3.2692,3510.0],["1998-02-18",3.2692,3.2692,3.1731,3.1731,16900.0],["1998-02-19",3.1731,3.1731,3.1731,3.1731,13130.0],["1998-02-20",3.1731,3.2692,3.1731,3.2692,2210.0],["1998-02-23",3.1731,3.1731,3.0769,3.1731,3250.0],["1998-02-24",3.1731,3.1731,3.1731,3.1731,11050.0],["1998-02-25",3.1731,3.1731,3.0769,3.1731,74100.0],["1998-02-26",3.1731,3.2692,3.0769,3.2692,30550.0],["1998-02-27",3.2692,3.2692,3.0769,3.1731,92040.0],["1998-03-02",3.1731,3.1731,2.9808,3.1731,29770.0],["1998-03-03",3.1731,3.1731,3.0769,3.1731,18720.0],["1998-03-04",3.0769,3.0769,2.9808,3.0769,3250.0],["1998-03-05",3.0769,3.0769,2.9808,3.0769,56420.0],["1998-03-06",3.0769,3.0769,3.0769,3.0769,28080.0],["1998-03-09",3.0769,3.1731,3.0769,3.1731,10920.0],["1998-03-10",3.0769,3.0769,3.0769,3.0769,24570.0],["1998-03-11",3.0769,3.0769,2.8846,3.0769,23660.0],["1998-03-12",3.0769,3.0769,2.9808,3.0769,40430.0],["1998-03-13",3.0769,3.3654,3.0769,3.2692,80600.0],["1998-03-16",3.2692,3.3654,3.2692,3.3654,60190.0],["1998-03-17",3.3654,3.3654,3.2692,3.3654,43290.0],["1998-03-18",3.3654,3.4615,3.3654,3.4615,46540.0],["1998-03-19",3.4615,3.4615,3.3654,3.3654,26780.0],["1998-03-20",3.3654,3.3654,3.3654,3.3654,4550.0],["1998-03-23",3.3654,3.3654,3.2692,3.3654,18070.0],["1998-03-24",3.3654,3.3654,3.2692,3.3654,24310.0],["1998-03-25",3.3654,3.3654,3.2692,3.3654,15210.0],["1998-03-26",3.3654,3.3654,3.2692,3.3654,25350.0],["1998-03-27",3.3654,3.3654,3.2692,3.3654,24050.0],["1998-03-30",3.3654,3.3654,3.3654,3.3654,13780.0],["1998-03-31",3.3654,3.3654,3.3654,3.3654,260.0],["1998-04-01",3.3654,3.3654,3.3654,3.3654,9100.0],["1998-04-02",3.3654,3.3654,3.2692,3.2692,11960.0],["1998-04-03",3.2692,3.3654,3.2692,3.2692,21320.0],["1998-04-06",3.2692,3.3654,3.1731,3.3654,22620.0],["1998-04-07",3.3654,3.3654,3.2692,3.3654,5850.0],["1998-04-08",3.3654,3.3654,3.2692,3.2692,2080.0],["1998-04-09",3.2692,3.3654,3.1731,3.3654,14690.0],["1998-04-13",3.3654,3.4615,3.2692,3.3654,18980.0],["1998-04-14",3.3654,3.3654,3.2692,3.3654,26650.0],["1998-04-15",3.3654,3.3654,3.2692,3.2692,7020.0],["1998-04-16",3.2692,3.2692,3.2692,3.2692,5720.0],["1998-04-17",3.1731,3.1731,3.1731,3.1731,22620.0],["1998-04-20",3.2692,3.3654,3.2692,3.2692,7930.0],["1998-04-21",3.2692,3.2692,3.1731,3.2692,1430.0],["1998-04-22",3.2692,3.2692,3.1731,3.1731,4290.0],["1998-04-23",3.1731,3.1731,3.1731,3.1731,0.0],["1998-04-24",3.1731,3.1731,3.1731,3.1731,260.0],["1998-04-27",3.1731,3.1731,3.1731,3.1731,650.0],["1998-04-28",3.1731,3.1731,3.0769,3.1731,13390.0],["1998-04-29",3.1731,3.1731,3.1731,3.1731,0.0],["1998-04-30",3.1731,3.2692,3.0769,3.2692,23790.0],["1998-05-01",3.1731,3.1731,3.1731,3.1731,3510.0],["1998-05-04",3.1731,3.2692,3.1731,3.1731,27430.0],["1998-05-05",3.1731,3.1731,3.1731,3.1731,24180.0],["1998-05-06",3.1731,3.2692,3.1731,3.1731,27690.0],["1998-05-07",3.1731,3.2692,3.1731,3.2692,53950.0],["1998-05-08",3.1731,3.1731,3.1731,3.1731,1040.0],["1998-05-11",3.1731,3.1731,3.1731,3.1731,2860.0],["1998-05-12",3.1731,3.2692,3.1731,3.1731,8580.0],["1998-05-13",3.1731,3.3654,3.1731,3.3654,36270.0],["1998-05-14",3.3654,3.4615,3.3654,3.4615,69030.0],["1998-05-15",3.4615,3.4615,3.3654,3.4615,15470.0],["1998-05-18",3.4615,3.4615,3.3654,3.4615,1950.0],["1998-05-19",3.3654,3.3654,3.2692,3.3654,7150.0],["1998-05-20",3.3654,3.3654,3.2692,3.2692,3900.0],["1998-05-21",3.2692,3.2692,3.1731,3.2692,10400.0],["1998-05-22",3.2692,3.3654,3.2692,3.3654,13390.0],["1998-05-26",3.3654,3.4615,3.3654,3.3654,18720.0],["1998-05-27",3.2692,3.2692,3.2692,3.2692,1430.0],["1998-05-28",3.2692,3.3654,3.2692,3.3654,21580.0],["1998-05-29",3.2692,3.2692,3.2692,3.2692,1690.0],["1998-06-01",3.1731,3.1731,3.0769,3.1731,132340.0],["1998-06-02",3.1731,3.1731,3.1731,3.1731,0.0],["1998-06-03",3.1731,3.1731,3.1731,3.1731,1300.0],["1998-06-04",3.1731,3.1731,3.1731,3.1731,2730.0],["1998-06-05",3.1731,3.2692,3.0769,3.2692,6500.0],["1998-06-08",3.1731,3.1731,3.1731,3.1731,6240.0],["1998-06-09",3.1731,3.1731,2.9808,3.0769,26130.0],["1998-06-10",3.0769,3.1731,3.0769,3.1731,9750.0],["1998-06-11",3.1731,3.1731,3.0769,3.1731,2860.0],["1998-06-12",3.1731,3.1731,3.0769,3.1731,2600.0],["1998-06-15",3.1731,3.1731,2.9808,3.0769,7800.0],["1998-06-16",3.1731,3.1731,3.1731,3.1731,40950.0],["1998-06-17",3.1731,3.1731,3.0769,3.1731,4810.0],["1998-06-18",3.1731,3.1731,2.9808,3.1731,18460.0],["1998-06-19",3.1731,3.2692,3.0769,3.2692,4550.0],["1998-06-22",3.0769,3.0769,3.0769,3.0769,42510.0],["1998-06-23",3.0769,3.1731,3.0769,3.1731,5590.0],["1998-06-24",3.0769,3.0769,3.0769,3.0769,58760.0],["1998-06-25",3.0769,3.0769,2.9808,3.0769,40950.0],["1998-06-26",3.0769,3.0769,3.0769,3.0769,13520.0],["1998-06-29",3.0769,3.1731,2.9808,3.0769,48230.0],["1998-06-30",3.0769,3.1731,2.8846,3.1731,81640.0],["1998-07-01",3.1731,3.1731,2.9808,3.1731,40170.0],["1998-07-02",3.1731,3.1731,2.9808,3.1731,119210.0],["1998-07-06",3.1731,3.1731,2.8846,3.1731,47970.0],["1998-07-07",3.1731,3.1731,2.9808,3.1731,33410.0],["1998-07-08",2.9808,2.9808,2.7885,2.9808,45110.0],["1998-07-09",2.9808,2.9808,2.8846,2.9808,53950.0],["1998-07-10",2.9808,2.9808,2.7885,2.8846,29120.0],["1998-07-13",2.8846,2.9808,2.8846,2.9808,5720.0],["1998-07-14",2.8846,2.8846,2.7885,2.8846,22750.0],["1998-07-15",2.8846,2.9808,2.7885,2.9808,5070.0],["1998-07-16",2.9808,2.9808,2.8846,2.9808,1560.0],["1998-07-17",2.8846,2.8846,2.7885,2.8846,18330.0],["1998-07-20",2.8846,2.9808,2.8846,2.9808,10920.0],["1998-07-21",2.9808,2.9808,2.8846,2.8846,28340.0],["1998-07-22",2.8846,2.8846,2.7885,2.8846,6240.0],["1998-07-23",2.8846,2.8846,2.8846,2.8846,3640.0],["1998-07-24",2.8846,2.8846,2.8846,2.8846,11960.0],["1998-07-27",2.9808,3.0769,2.9808,3.0769,96200.0],["1998-07-28",3.0769,3.0769,2.8846,3.0769,39390.0],["1998-07-29",3.0769,3.3654,3.0769,3.3654,95550.0],["1998-07-30",3.2692,3.2692,3.1731,3.1731,5330.0],["1998-07-31",3.1731,3.2692,2.9808,3.2692,7800.0],["1998-08-03",3.2692,3.2692,2.9808,3.2692,15600.0],["1998-08-04",3.2692,3.2692,3.1731,3.1731,13520.0],["1998-08-05",3.0769,3.0769,3.0769,3.0769,14040.0],["1998-08-06",3.0769,3.1731,3.0769,3.1731,16900.0],["1998-08-07",3.0769,3.0769,3.0769,3.0769,18330.0],["1998-08-10",3.0769,3.1731,2.7885,3.1731,14690.0],["1998-08-11",3.0769,3.0769,2.9808,2.9808,2470.0],["1998-08-12",2.9808,3.0769,2.9808,3.0769,4420.0],["1998-08-13",3.0769,3.0769,2.9808,3.0769,9360.0],["1998-08-14",3.0769,3.0769,2.9808,3.0769,10920.0],["1998-08-17",3.0769,3.0769,2.9808,3.0769,18070.0],["1998-08-18",3.0769,3.0769,3.0769,3.0769,1950.0],["1998-08-19",3.0769,3.0769,2.9808,2.9808,2600.0],["1998-08-20",2.9808,3.0769,2.9808,2.9808,2340.0],["1998-08-21",2.9808,3.0769,2.9808,2.9808,3510.0],["1998-08-24",2.9808,2.9808,2.9808,2.9808,0.0],["1998-08-25",2.9808,2.9808,2.9808,2.9808,650.0],["1998-08-26",2.9808,2.9808,2.9808,2.9808,0.0],["1998-08-27",2.9808,2.9808,2.9808,2.9808,2080.0],["1998-08-28",2.8846,2.8846,2.8846,2.8846,11440.0],["1998-08-31",2.7885,2.7885,2.7885,2.7885,5850.0],["1998-09-01",2.7885,2.7885,2.6923,2.7885,28080.0],["1998-09-02",2.7885,2.8846,2.5,2.7885,39780.0],["1998-09-03",2.7885,2.7885,2.6923,2.7885,3250.0],["1998-09-04",2.7885,2.7885,2.6923,2.7885,7410.0],["1998-09-08",2.7885,2.7885,2.5962,2.6923,8060.0],["1998-09-09",2.6923,2.6923,2.6923,2.6923,4550.0],["1998-09-10",2.6923,2.6923,2.5,2.6923,15080.0],["1998-09-11",2.5962,2.5962,2.5962,2.5962,130.0],["1998-09-14",2.6923,2.6923,2.6923,2.6923,6500.0],["1998-09-15",2.6923,2.6923,2.5962,2.6923,17160.0],["1998-09-16",2.6923,2.6923,2.5,2.6923,4550.0],["1998-09-17",2.6923,2.6923,2.5,2.5962,33020.0],["1998-09-18",2.5962,2.6923,2.5,2.6923,59670.0],["1998-09-21",2.6923,2.7885,2.4038,2.7885,73190.0],["1998-09-22",2.7885,2.7885,2.6923,2.7885,13650.0],["1998-09-23",2.6923,2.6923,2.6923,2.6923,7540.0],["1998-09-24",2.6923,2.6923,2.5,2.6923,6500.0],["1998-09-25",2.6923,2.6923,2.6923,2.6923,0.0],["1998-09-28",2.6923,2.6923,2.6923,2.6923,0.0],["1998-09-29",2.6923,2.6923,2.5962,2.6923,6240.0],["1998-09-30",2.5962,2.5962,2.5962,2.5962,780.0],["1998-10-01",2.5962,2.6923,2.3077,2.3077,29510.0],["1998-10-02",2.3077,2.6923,2.3077,2.5962,41990.0],["1998-10-05",2.5962,2.5962,2.5962,2.5962,1560.0],["1998-10-06",2.5962,2.5962,2.5,2.5962,7150.0],["1998-10-07",2.5,2.5,2.4038,2.5,18590.0],["1998-10-08",2.5,2.5,2.4038,2.5,8450.0],["1998-10-09",2.5,2.5,2.3077,2.5,40950.0],["1998-10-12",2.5,2.5962,2.5,2.5,1300.0],["1998-10-13",2.5,2.5,2.4038,2.5,16640.0],["1998-10-14",2.5,2.5962,2.4038,2.5962,4550.0],["1998-10-15",2.5,2.5,2.5,2.5,1560.0],["1998-10-16",2.5,2.5,2.4038,2.5,12740.0],["1998-10-19",2.5,2.5,2.4038,2.5,4420.0],["1998-10-20",2.5,2.5,2.4038,2.5,1690.0],["1998-10-21",2.5,2.5962,2.5,2.5,14820.0],["1998-10-22",2.5,2.5,2.4038,2.4038,2210.0],["1998-10-23",2.4038,2.5,2.4038,2.5,11830.0],["1998-10-26",2.5962,2.7885,2.5962,2.7885,3380.0],["1998-10-27",2.6923,2.6923,2.5,2.5,7280.0],["1998-10-28",2.5,2.5,2.5,2.5,2600.0],["1998-10-29",2.5,2.5,2.3077,2.5,5070.0],["1998-10-30",2.5,2.5962,2.4038,2.5962,3380.0],["1998-11-02",2.5,2.5,2.4038,2.4038,9490.0],["1998-11-03",2.4038,2.5,2.4038,2.4038,9490.0],["1998-11-04",2.4038,2.4038,2.4038,2.4038,520.0],["1998-11-05",2.4038,2.4038,2.4038,2.4038,910.0],["1998-11-06",2.5,2.5,2.5,2.5,1950.0],["1998-11-09",2.5,2.5,2.5,2.5,0.0],["1998-11-10",2.5,2.5,2.4038,2.5,14560.0],["1998-11-11",2.5,2.5,2.4038,2.5,12480.0],["1998-11-12",2.5,2.5,2.4038,2.5,14560.0],["1998-11-13",2.5,2.5,2.4038,2.5,2210.0],["1998-11-16",2.5,2.5,2.5,2.5,130.0],["1998-11-17",2.4038,2.4038,2.4038,2.4038,2600.0],["1998-11-18",2.4038,2.4038,2.4038,2.4038,1170.0],["1998-11-19",2.4038,2.5,2.4038,2.4038,5330.0],["1998-11-20",2.4038,2.4038,2.4038,2.4038,2730.0],["1998-11-23",2.4038,2.5,2.4038,2.4038,28470.0],["1998-11-24",2.4038,2.5962,2.3077,2.5,16640.0],["1998-11-25",2.5,2.5,2.5,2.5,0.0],["1998-11-27",2.5,2.5,2.4038,2.5,4030.0],["1998-11-30",2.5,2.5962,2.5,2.5962,6500.0],["1998-12-01",2.5962,2.5962,2.5962,2.5962,1170.0],["1998-12-02",2.5,2.5,2.5,2.5,2600.0],["1998-12-03",2.5962,2.5962,2.5962,2.5962,10400.0],["1998-12-04",2.5962,2.5962,2.5,2.5,10660.0],["1998-12-07",2.5,2.5962,2.5,2.5,4680.0],["1998-12-08",2.4038,2.4038,2.3077,2.3077,32890.0],["1998-12-09",2.3077,2.4038,2.2115,2.4038,24960.0],["1998-12-10",2.4038,2.4038,2.2115,2.4038,8060.0],["1998-12-11",2.4038,2.4038,2.2115,2.4038,14950.0],["1998-12-14",2.4038,2.4038,2.3077,2.4038,18590.0],["1998-12-15",2.4038,2.4038,2.4038,2.4038,0.0],["1998-12-16",2.4038,2.4038,2.3077,2.3077,12740.0],["1998-12-17",2.3077,2.4038,2.2115,2.3077,34580.0],["1998-12-18",2.3077,2.4038,2.3077,2.4038,7280.0],["1998-12-21",2.4038,2.4038,2.3077,2.4038,4680.0],["1998-12-22",2.4038,2.5,2.3077,2.4038,41080.0],["1998-12-23",2.4038,2.5,2.4038,2.5,13260.0],["1998-12-24",2.4038,2.4038,2.4038,2.4038,390.0],["1998-12-28",2.4038,2.4038,2.3077,2.4038,11180.0],["1998-12-29",2.4038,2.4038,2.3077,2.3077,10400.0],["1998-12-30",2.3077,2.5962,2.3077,2.5,38090.0],["1998-12-31",2.5,2.5962,2.4038,2.5,22880.0],["1999-01-04",2.5,2.5962,2.5,2.5962,4160.0],["1999-01-05",2.5962,2.5962,2.5962,2.5962,0.0],["1999-01-06",2.5,2.5,2.3077,2.3077,39520.0],["1999-01-07",2.3077,2.4038,2.3077,2.3077,22750.0],["1999-01-08",2.3077,2.4038,2.3077,2.3077,9490.0],["1999-01-11",2.3077,2.5,2.3077,2.4038,5720.0],["1999-01-12",2.3077,2.3077,2.3077,2.3077,650.0],["1999-01-13",2.3077,2.3077,2.3077,2.3077,4160.0],["1999-01-14",2.3077,2.3077,2.3077,2.3077,390.0],["1999-01-15",2.3077,2.4038,2.3077,2.4038,6110.0],["1999-01-19",2.3077,2.3077,2.3077,2.3077,19630.0],["1999-01-20",2.3077,2.4038,2.3077,2.4038,3900.0],["1999-01-21",2.4038,2.4038,2.4038,2.4038,0.0],["1999-01-22",2.4038,2.4038,2.4038,2.4038,650.0],["1999-01-25",2.4038,2.4038,2.3077,2.3077,7020.0],["1999-01-26",2.3077,2.3077,2.3077,2.3077,1950.0],["1999-01-27",2.3077,2.5962,2.2115,2.3077,70980.0],["1999-01-28",2.3077,2.3077,2.2115,2.3077,8970.0],["1999-01-29",2.3077,2.4038,2.2115,2.4038,8190.0],["1999-02-01",2.4038,2.4038,2.3077,2.3077,17810.0],["1999-02-02",2.2115,2.2115,2.2115,2.2115,130.0],["1999-02-03",2.1154,2.1154,2.1154,2.1154,8970.0],["1999-02-04",2.1154,2.1154,1.9231,1.9231,67730.0],["1999-02-05",1.9231,2.1154,1.9231,2.1154,21710.0],["1999-02-08",2.1154,2.2115,2.1154,2.2115,3770.0],["1999-02-09",2.2115,2.2115,2.1154,2.2115,10660.0],["1999-02-10",2.2115,2.3077,2.1154,2.3077,2860.0],["1999-02-11",2.3077,2.4038,2.2115,2.4038,3380.0],["1999-02-12",2.4038,2.4038,2.3077,2.4038,1430.0],["1999-02-16",2.4038,2.4038,2.3077,2.3077,260.0],["1999-02-17",2.3077,2.3077,1.9231,2.3077,28470.0],["1999-02-18",2.2115,2.2115,2.1154,2.1154,3640.0],["1999-02-19",2.2115,2.3077,2.2115,2.3077,18590.0],["1999-02-22",2.3077,2.3077,2.3077,2.3077,2600.0],["1999-02-23",2.3077,2.4038,2.2115,2.4038,2990.0],["1999-02-24",2.4038,2.4038,2.2115,2.4038,5330.0],["1999-02-25",2.3077,2.3077,2.1154,2.3077,28600.0],["1999-02-26",2.3077,2.3077,2.3077,2.3077,13130.0],["1999-03-01",2.3077,2.3077,2.2115,2.3077,6370.0],["1999-03-02",2.3077,2.3077,2.3077,2.3077,130.0],["1999-03-03",2.2115,2.2115,2.2115,2.2115,390.0],["1999-03-04",2.2115,2.3077,2.2115,2.3077,21320.0],["1999-03-05",2.2115,2.2115,2.1154,2.1154,4030.0],["1999-03-08",2.1154,2.2115,2.1154,2.1154,10660.0],["1999-03-09",2.1154,2.1154,2.0192,2.1154,10530.0],["1999-03-10",2.1154,2.3077,2.0192,2.3077,47190.0],["1999-03-11",2.3077,2.3077,2.2115,2.3077,53430.0],["1999-03-12",2.2115,2.2115,2.1154,2.2115,29900.0],["1999-03-15",2.2115,2.2115,2.1154,2.2115,37050.0],["1999-03-16",2.2115,2.2115,2.2115,2.2115,15470.0],["1999-03-17",2.2115,2.2115,2.1154,2.2115,1040.0],["1999-03-18",2.1154,2.1154,2.1154,2.1154,20280.0],["1999-03-19",2.1154,2.1154,2.1154,2.1154,520.0],["1999-03-22",2.1154,2.1154,2.1154,2.1154,260.0],["1999-03-23",2.1154,2.4038,2.0192,2.4038,28080.0],["1999-03-24",2.1154,2.1154,2.0192,2.1154,49790.0],["1999-03-25",2.1154,2.2115,2.0192,2.2115,31720.0],["1999-03-26",2.1154,2.1154,2.0192,2.1154,34580.0],["1999-03-29",2.1154,2.2115,2.0192,2.2115,1430.0],["1999-03-30",2.2115,2.2115,2.0192,2.2115,2600.0],["1999-03-31",2.2115,2.3077,2.0192,2.3077,3120.0],["1999-04-01",2.1154,2.1154,2.1154,2.1154,8580.0],["1999-04-05",2.1154,2.1154,2.0192,2.1154,3380.0],["1999-04-06",2.1154,2.1154,2.0192,2.0192,53950.0],["1999-04-07",2.1154,2.1154,2.1154,2.1154,3900.0],["1999-04-08",2.1154,2.1154,2.0192,2.1154,5070.0],["1999-04-09",2.0192,2.0192,2.0192,2.0192,4550.0],["1999-04-12",2.0192,2.0192,1.9231,2.0192,16380.0],["1999-04-13",2.0192,2.0192,1.9231,1.9231,7150.0],["1999-04-14",1.9231,1.9231,1.9231,1.9231,16510.0],["1999-04-15",1.9231,2.0192,1.9231,1.9231,9620.0],["1999-04-16",1.9231,1.9231,1.9231,1.9231,2730.0],["1999-04-19",1.9231,1.9231,1.9231,1.9231,23010.0],["1999-04-20",1.9231,1.9231,1.9231,1.9231,2600.0],["1999-04-21",1.9231,1.9231,1.9231,1.9231,7930.0],["1999-04-22",1.9231,2.0192,1.9231,2.0192,10530.0],["1999-04-23",2.0192,2.1154,2.0192,2.0192,1950.0],["1999-04-26",2.0192,2.1154,2.0192,2.0192,5720.0],["1999-04-27",2.0192,2.0192,1.9231,1.9231,23010.0],["1999-04-28",1.9231,1.9231,1.7308,1.7308,48100.0],["1999-04-29",1.7308,1.7308,1.6346,1.7308,22100.0],["1999-04-30",1.7308,1.7308,1.3462,1.6346,318760.0],["1999-05-03",1.6346,1.6346,1.25,1.25,191360.0],["1999-05-04",1.3462,1.5385,1.3462,1.4423,280410.0],["1999-05-05",1.4423,1.5385,1.4423,1.5385,20410.0],["1999-05-06",1.4423,1.4423,1.25,1.3462,327210.0],["1999-05-07",1.3462,1.3462,1.3462,1.3462,19500.0],["1999-05-10",1.3462,1.4423,1.3462,1.3462,106210.0],["1999-05-11",1.3462,1.4423,1.3462,1.4423,41470.0],["1999-05-12",1.4423,1.5385,1.4423,1.5385,106600.0],["1999-05-13",1.5385,1.5385,1.4423,1.5385,24310.0],["1999-05-14",1.5385,1.5385,1.4423,1.5385,23660.0],["1999-05-17",1.5385,1.5385,1.5385,1.5385,19370.0],["1999-05-18",1.5385,1.5385,1.4423,1.5385,33930.0],["1999-05-19",1.5385,1.5385,1.5385,1.5385,16250.0],["1999-05-20",1.5385,1.5385,1.5385,1.5385,260.0],["1999-05-21",1.5385,1.5385,1.4423,1.5385,31330.0],["1999-05-24",1.5385,1.6346,1.4423,1.6346,18200.0],["1999-05-25",1.5385,1.5385,1.3462,1.5385,24570.0],["1999-05-26",1.5385,1.5385,1.3462,1.5385,20150.0],["1999-05-27",1.5385,1.5385,1.4423,1.5385,2470.0],["1999-05-28",1.5385,1.5385,1.4423,1.5385,8060.0],["1999-06-01",1.5385,1.5385,1.4423,1.5385,910.0],["1999-06-02",1.5385,1.5385,1.4423,1.5385,16250.0],["1999-06-03",1.4423,1.4423,1.3462,1.3462,4290.0],["1999-06-04",1.3462,1.4423,1.3462,1.4423,131950.0],["1999-06-07",1.4423,1.4423,1.3462,1.3462,95420.0],["1999-06-08",1.3462,1.4423,1.3462,1.3462,19630.0],["1999-06-09",1.3462,1.5385,1.25,1.5385,98280.0],["1999-06-10",1.5385,1.5385,1.3462,1.5385,25610.0],["1999-06-11",1.5385,1.5385,1.4423,1.5385,5980.0],["1999-06-14",1.4423,1.4423,1.3462,1.3462,18720.0],["1999-06-15",1.25,1.25,0.8654,0.9615,78130.0],["1999-06-16",0.9615,1.0577,0.8654,0.9615,103740.0],["1999-06-17",0.9615,1.1538,0.9615,0.9615,73710.0],["1999-06-18",0.9615,0.9615,0.9615,0.9615,9490.0],["1999-06-21",0.9615,1.0577,0.6731,0.9615,102050.0],["1999-06-22",0.9615,0.9615,0.9615,0.9615,520.0],["1999-06-23",0.9615,0.9615,0.9615,0.9615,5200.0],["1999-06-24",0.9615,1.0577,0.9615,1.0577,20280.0],["1999-06-25",1.0577,1.1538,1.0577,1.1538,9360.0],["1999-06-28",1.1538,1.1538,1.0577,1.0577,80730.0],["1999-06-29",1.0577,1.1538,1.0577,1.0577,28210.0],["1999-06-30",1.0577,1.1538,1.0577,1.1538,10920.0],["1999-07-01",1.1538,1.25,1.1538,1.1538,13390.0],["1999-07-02",1.1538,1.1538,0.7692,0.8654,104260.0],["1999-07-06",0.8654,0.8654,0.8654,0.8654,0.0],["1999-07-07",0.8654,0.8654,0.8654,0.8654,0.0],["1999-07-08",0.7692,0.9615,0.7692,0.9615,17810.0],["1999-07-09",0.7692,0.8654,0.7692,0.8654,180440.0],["1999-07-12",0.8654,0.8654,0.8654,0.8654,0.0],["1999-07-13",0.7692,1.1538,0.7692,1.1538,6760.0],["1999-07-14",1.0096,1.0096,1.0096,1.0096,4160.0],["1999-07-15",1.1538,1.3462,1.1058,1.3462,13000.0],["1999-07-16",1.1058,1.1058,1.1058,1.1058,1560.0],["1999-07-19",1.1538,1.1538,1.1538,1.1538,124150.0],["1999-07-20",1.1538,1.25,1.1538,1.25,34190.0],["1999-07-21",1.25,1.25,1.25,1.25,6240.0],["1999-07-22",1.3462,1.5385,1.25,1.25,25480.0],["1999-07-23",1.2981,1.2981,1.2981,1.2981,13000.0],["1999-07-26",1.3942,1.4423,1.25,1.4423,11830.0],["1999-07-27",1.2981,1.2981,1.1058,1.1538,15860.0],["1999-07-28",1.1058,1.2019,1.1058,1.1538,31850.0],["1999-07-29",1.0096,1.0096,1.0096,1.0096,390.0],["1999-07-30",1.0096,1.2019,0.9615,1.2019,55380.0],["1999-08-02",1.0577,1.3462,1.0577,1.25,9750.0],["1999-08-03",1.0577,1.0577,1.0577,1.0577,6240.0],["1999-08-04",1.3462,1.3942,1.1058,1.25,7020.0],["1999-08-05",1.25,1.25,1.0577,1.0577,16250.0],["1999-08-06",1.0577,1.0577,1.0577,1.0577,0.0],["1999-08-09",1.1538,1.1538,1.0577,1.0577,2600.0],["1999-08-10",1.1538,1.1538,1.0577,1.0577,10010.0],["1999-08-11",1.0577,1.4423,1.0577,1.4423,24310.0],["1999-08-12",1.4423,1.5385,1.3462,1.3462,82160.0],["1999-08-13",1.3462,1.3462,1.3462,1.3462,650.0],["1999-08-16",1.3462,1.3462,1.3462,1.3462,35750.0],["1999-08-17",1.25,1.25,1.25,1.25,390.0],["1999-08-18",1.3462,1.3462,1.25,1.25,2730.0],["1999-08-19",1.2019,1.2981,1.2019,1.25,9620.0],["1999-08-20",1.3462,1.4423,1.3462,1.3462,36790.0],["1999-08-23",1.274,1.274,1.25,1.25,5330.0],["1999-08-24",1.3462,1.3702,1.226,1.3702,22750.0],["1999-08-25",1.3462,1.4423,1.3462,1.3702,33930.0],["1999-08-26",1.3702,1.3702,1.25,1.25,46150.0],["1999-08-27",1.25,1.3462,1.25,1.3462,28730.0],["1999-08-30",1.3462,1.3462,1.3462,1.3462,0.0],["1999-08-31",1.25,1.25,0.4808,1.1899,1286350.0],["1999-09-01",1.1058,1.2019,0.9135,0.9615,70460.0],["1999-09-02",1.0096,1.0096,0.9615,1.0096,24050.0],["1999-09-03",1.0337,1.1058,1.0337,1.1058,10400.0],["1999-09-07",0.9615,0.9615,0.9135,0.9135,156000.0],["1999-09-08",0.9135,0.9135,0.9135,0.9135,0.0],["1999-09-09",0.9135,0.9615,0.9135,0.9615,1430.0],["1999-09-10",0.9615,1.1538,0.9615,1.0577,36660.0],["1999-09-13",1.0817,1.0817,1.0577,1.0577,9100.0],["1999-09-14",1.0577,1.1538,1.0577,1.1538,193310.0],["1999-09-15",1.1058,1.1538,1.1058,1.1538,58370.0],["1999-09-16",1.1538,1.1538,1.1538,1.1538,10920.0],["1999-09-17",1.25,1.25,1.2019,1.2019,11700.0],["1999-09-20",1.25,1.3942,1.25,1.3462,15990.0],["1999-09-21",1.3462,1.3462,1.274,1.3462,17290.0],["1999-09-22",1.2981,1.2981,1.2981,1.2981,97240.0],["1999-09-23",1.2981,1.4904,1.1538,1.1538,131040.0],["1999-09-24",1.25,1.25,1.25,1.25,3900.0],["1999-09-27",1.1538,1.25,1.1538,1.1779,9230.0],["1999-09-28",1.1779,1.1779,1.1779,1.1779,0.0],["1999-09-29",1.25,1.3462,1.25,1.25,8970.0],["1999-09-30",1.25,1.5385,1.25,1.4904,107900.0],["1999-10-01",1.3942,1.3942,1.3462,1.3462,18460.0],["1999-10-04",1.3462,1.4423,1.3462,1.3462,8970.0],["1999-10-05",1.4423,1.4423,1.2981,1.2981,4030.0],["1999-10-06",1.2981,1.2981,1.2981,1.2981,1300.0],["1999-10-07",1.2981,1.2981,1.274,1.274,6630.0],["1999-10-08",1.2981,1.2981,1.25,1.25,9880.0],["1999-10-11",1.25,1.25,1.25,1.25,0.0],["1999-10-12",1.1538,1.1538,1.1538,1.1538,520.0],["1999-10-13",1.1538,1.1538,1.1058,1.1058,14300.0],["1999-10-14",1.1058,1.1058,1.1058,1.1058,0.0],["1999-10-15",0.9856,0.9856,0.9615,0.9856,11700.0],["1999-10-18",0.9615,0.9615,0.8894,0.8894,6760.0],["1999-10-19",0.8894,0.8894,0.8894,0.8894,0.0],["1999-10-20",0.9615,0.9615,0.9615,0.9615,650.0],["1999-10-21",0.9615,1.0096,0.7692,0.8894,181870.0],["1999-10-22",0.8894,0.8894,0.7692,0.7933,540540.0],["1999-10-25",0.8654,0.9615,0.8654,0.9135,7150.0],["1999-10-26",0.9615,0.9615,0.9135,0.9135,16250.0],["1999-10-27",0.8654,0.9135,0.8654,0.8894,29900.0],["1999-10-28",0.9135,0.9135,0.8173,0.8654,58500.0],["1999-10-29",0.8894,0.9135,0.8654,0.8654,16900.0],["1999-11-01",0.8654,0.8654,0.8173,0.8173,21320.0],["1999-11-02",0.8894,0.8894,0.8173,0.8654,48750.0],["1999-11-03",0.8654,0.8654,0.8173,0.8173,21840.0],["1999-11-04",0.8173,0.8173,0.8173,0.8173,0.0],["1999-11-05",0.8173,0.8173,0.8173,0.8173,1300.0],["1999-11-08",0.7933,0.8413,0.7212,0.7692,20150.0],["1999-11-09",0.7212,0.8654,0.7212,0.7692,22360.0],["1999-11-10",0.7933,0.8654,0.7933,0.7933,26650.0],["1999-11-11",0.7692,0.8173,0.7692,0.7692,11310.0],["1999-11-12",0.7692,0.8413,0.7692,0.8413,38870.0],["1999-11-15",0.7692,0.7692,0.6731,0.6731,34580.0],["1999-11-16",0.7933,0.7933,0.6971,0.7452,11570.0],["1999-11-17",0.7933,0.7933,0.6971,0.7692,9490.0],["1999-11-18",0.7452,0.7933,0.7452,0.7933,19500.0],["1999-11-19",0.6971,0.6971,0.6971,0.6971,67600.0],["1999-11-22",0.6971,0.7452,0.6731,0.6731,54990.0],["1999-11-23",0.6731,0.6731,0.5769,0.649,197860.0],["1999-11-24",0.625,0.625,0.601,0.625,11570.0],["1999-11-26",0.625,0.625,0.5769,0.5769,5200.0],["1999-11-29",0.5769,0.625,0.5529,0.5769,31330.0],["1999-11-30",0.5529,0.601,0.5288,0.601,136240.0],["1999-12-01",0.625,0.625,0.4808,0.4808,34190.0],["1999-12-02",0.4808,0.4808,0.3846,0.4327,147550.0],["1999-12-03",0.4327,0.4327,0.2885,0.4327,161850.0],["1999-12-06",0.3606,0.4567,0.3606,0.4327,125970.0],["1999-12-07",0.4327,0.5048,0.4327,0.5048,47190.0],["1999-12-08",0.5048,0.625,0.4808,0.4808,158080.0],["1999-12-09",0.4808,0.5288,0.4327,0.4327,43680.0],["1999-12-10",0.4567,0.4808,0.4327,0.4808,57200.0],["1999-12-13",0.4808,0.4808,0.4808,0.4808,3640.0],["1999-12-14",0.4808,0.5288,0.4808,0.5288,54080.0],["1999-12-15",0.4808,0.4808,0.4808,0.4808,650.0],["1999-12-16",0.4808,0.601,0.4327,0.4808,506220.0],["1999-12-17",0.4808,0.5769,0.4327,0.5769,86060.0],["1999-12-20",0.4808,0.601,0.4808,0.5529,45370.0],["1999-12-21",0.625,0.625,0.5769,0.625,14950.0],["1999-12-22",0.625,0.6731,0.5769,0.6731,50830.0],["1999-12-23",0.6731,0.6731,0.5769,0.625,63310.0],["1999-12-27",0.601,0.6731,0.601,0.601,28730.0],["1999-12-28",0.601,0.6731,0.5288,0.5769,967850.0],["1999-12-29",0.5769,0.8173,0.5769,0.7933,198770.0],["1999-12-30",0.7212,1.1538,0.7212,0.9615,250640.0],["1999-12-31",0.8654,1.0817,0.8654,1.0817,152230.0],["2000-01-03",1.1298,1.1538,0.9615,1.1538,75010.0],["2000-01-04",1.0096,1.0096,0.9856,1.0096,9620.0],["2000-01-05",1.0096,1.2019,0.9856,1.2019,34580.0],["2000-01-06",1.0577,1.0577,1.0577,1.0577,1040.0],["2000-01-07",1.0577,1.0577,1.0577,1.0577,910.0],["2000-01-10",1.0577,1.1298,1.0577,1.0577,7410.0],["2000-01-11",1.0577,1.0577,1.0577,1.0577,780.0],["2000-01-12",1.1298,1.1298,1.0577,1.0577,5590.0],["2000-01-13",1.0577,1.0577,1.0096,1.0337,8450.0],["2000-01-14",1.0337,1.0337,1.0337,1.0337,5590.0],["2000-01-18",0.9135,0.9135,0.9135,0.9135,1950.0],["2000-01-19",0.9135,0.9135,0.9135,0.9135,1300.0],["2000-01-20",1.0577,1.1058,1.0096,1.0577,28860.0],["2000-01-21",1.0577,1.0577,1.0096,1.0577,20150.0],["2000-01-24",1.0096,1.0096,0.9135,0.9135,14950.0],["2000-01-25",0.9135,0.9135,0.8894,0.8894,297180.0],["2000-01-26",0.8894,0.8894,0.8894,0.8894,6110.0],["2000-01-27",0.8894,0.8894,0.8894,0.8894,1300.0],["2000-01-28",0.8894,0.8894,0.8894,0.8894,0.0],["2000-01-31",0.8894,0.8894,0.8654,0.8654,3900.0],["2000-02-01",0.9375,0.9375,0.9375,0.9375,1950.0],["2000-02-02",0.9375,0.9375,0.9375,0.9375,0.0],["2000-02-03",0.9375,0.9375,0.9375,0.9375,2600.0],["2000-02-04",0.8173,0.8173,0.8173,0.8173,1950.0],["2000-02-07",0.8173,0.8173,0.8173,0.8173,130.0],["2000-02-08",0.8173,0.8173,0.8173,0.8173,4550.0],["2000-02-09",0.9135,0.9135,0.9135,0.9135,910.0],["2000-02-10",0.8654,0.8654,0.6731,0.7452,33020.0],["2000-02-11",0.8413,0.8413,0.7933,0.7933,17160.0],["2000-02-14",0.6971,0.8413,0.6971,0.8413,35750.0],["2000-02-15",0.8654,0.8654,0.8654,0.8654,7150.0],["2000-02-16",0.8654,0.8894,0.8173,0.8894,14690.0],["2000-02-17",0.8173,0.9615,0.8173,0.9615,27690.0],["2000-02-18",0.9615,0.9615,0.9615,0.9615,0.0],["2000-02-22",1.0096,1.0577,1.0096,1.0577,57200.0],["2000-02-23",1.0577,1.0577,1.0577,1.0577,7800.0],["2000-02-24",1.0577,1.0577,1.0096,1.0577,25480.0],["2000-02-25",1.0577,1.0817,1.0577,1.0817,23920.0],["2000-02-28",1.0096,1.1058,0.8654,1.0817,40820.0],["2000-02-29",1.0096,1.1058,1.0096,1.1058,63050.0],["2000-03-01",1.0577,1.1058,1.0577,1.1058,41860.0],["2000-03-02",1.0577,1.0697,1.0577,1.0577,3900.0],["2000-03-03",1.0577,1.1058,1.0096,1.0337,49400.0],["2000-03-06",1.0337,1.0577,1.0096,1.0577,29250.0],["2000-03-07",1.0096,1.0096,0.8413,0.8413,37960.0],["2000-03-08",0.8654,0.9135,0.8654,0.9135,14300.0],["2000-03-09",0.8654,0.9135,0.8654,0.8654,22620.0],["2000-03-10",0.8173,0.8894,0.8173,0.8413,6500.0],["2000-03-13",0.8894,0.8894,0.8173,0.8173,27690.0],["2000-03-14",0.8173,0.8894,0.8173,0.8173,38870.0],["2000-03-15",0.7933,0.8173,0.7692,0.7692,31200.0],["2000-03-16",0.8173,0.8173,0.6731,0.7933,27300.0],["2000-03-17",0.6731,0.6731,0.649,0.6731,146900.0],["2000-03-20",0.6731,0.6731,0.625,0.625,22880.0],["2000-03-21",0.625,0.625,0.5769,0.625,102180.0],["2000-03-22",0.5769,0.625,0.5769,0.625,11960.0],["2000-03-23",0.625,0.625,0.5769,0.5769,12870.0],["2000-03-24",0.6731,0.6971,0.6731,0.6731,38350.0],["2000-03-27",0.601,0.601,0.601,0.601,23400.0],["2000-03-28",0.601,0.601,0.601,0.601,0.0],["2000-03-29",0.6731,0.6731,0.601,0.601,6630.0],["2000-03-30",0.601,0.6731,0.601,0.601,10270.0],["2000-03-31",0.5769,0.6731,0.5288,0.625,58500.0],["2000-04-03",0.625,0.625,0.625,0.625,260.0],["2000-04-04",0.625,0.625,0.5048,0.5048,20020.0],["2000-04-05",0.5048,0.5048,0.5048,0.5048,260.0],["2000-04-06",0.613,0.613,0.613,0.613,11700.0],["2000-04-07",0.625,0.625,0.5529,0.5529,1430.0],["2000-04-10",0.5529,0.5529,0.5529,0.5529,3900.0],["2000-04-11",0.5769,0.625,0.4808,0.625,80470.0],["2000-04-12",0.5769,0.6731,0.5769,0.625,105950.0],["2000-04-13",0.5288,0.5288,0.5288,0.5288,3900.0],["2000-04-14",0.5769,0.601,0.5288,0.5769,54080.0],["2000-04-17",0.5529,0.5769,0.5529,0.5529,31200.0],["2000-04-18",0.5529,0.5529,0.5529,0.5529,3900.0],["2000-04-19",0.5529,0.6731,0.5529,0.6731,9490.0],["2000-04-20",0.5529,0.5529,0.5529,0.5529,3900.0],["2000-04-24",0.5529,0.5769,0.5529,0.5769,14300.0],["2000-04-25",0.5529,0.5529,0.5529,0.5529,3900.0],["2000-04-26",0.6731,0.7692,0.6731,0.7692,115570.0],["2000-04-27",0.6731,0.7692,0.625,0.649,48230.0],["2000-04-28",0.6731,0.6731,0.625,0.625,49140.0],["2000-05-01",0.625,0.625,0.625,0.625,26000.0],["2000-05-02",0.601,0.601,0.5048,0.5048,15730.0],["2000-05-03",0.5769,0.5769,0.5769,0.5769,13390.0],["2000-05-04",0.5769,0.5769,0.5769,0.5769,0.0],["2000-05-05",0.5769,0.5769,0.5769,0.5769,0.0],["2000-05-08",0.5048,0.5769,0.5048,0.5769,13260.0],["2000-05-09",0.5769,0.5769,0.5769,0.5769,0.0],["2000-05-10",0.5288,0.5288,0.5288,0.5288,2470.0],["2000-05-11",0.5288,0.5288,0.5288,0.5288,0.0],["2000-05-12",0.5288,0.5288,0.5288,0.5288,0.0],["2000-05-15",0.5288,0.5288,0.5288,0.5288,0.0],["2000-05-16",0.5288,0.5288,0.5048,0.5288,54340.0],["2000-05-17",0.5288,0.5288,0.5288,0.5288,0.0],["2000-05-18",0.5288,0.5288,0.5288,0.5288,0.0],["2000-05-19",0.5048,0.5409,0.5048,0.5048,35750.0],["2000-05-22",0.5409,0.5409,0.5048,0.5288,9750.0],["2000-05-23",0.5769,0.5769,0.4808,0.4808,9100.0],["2000-05-24",0.625,0.625,0.625,0.625,650.0],["2000-05-25",0.4808,0.4808,0.4808,0.4808,520.0],["2000-05-26",0.5048,0.5048,0.5048,0.5048,6500.0],["2000-05-30",0.5048,0.5048,0.5048,0.5048,0.0],["2000-05-31",0.625,0.6731,0.5769,0.6731,12740.0],["2000-06-01",0.3966,0.5769,0.3966,0.5769,17420.0],["2000-06-02",0.625,0.625,0.4808,0.5288,11700.0],["2000-06-05",0.4808,0.4808,0.4808,0.4808,10400.0],["2000-06-06",0.4808,0.4808,0.4808,0.4808,0.0],["2000-06-07",0.7692,0.7692,0.4808,0.4808,390.0],["2000-06-08",0.4808,0.4808,0.4808,0.4808,0.0],["2000-06-09",0.4808,0.4808,0.4808,0.4808,650.0],["2000-06-12",0.4808,0.4808,0.4808,0.4808,1430.0],["2000-06-13",0.6731,0.6731,0.4808,0.4808,1950.0],["2000-06-14",0.6731,0.6731,0.5288,0.5288,18200.0],["2000-06-15",0.5769,0.5769,0.5769,0.5769,5850.0],["2000-06-16",0.5769,0.5769,0.5769,0.5769,0.0],["2000-06-19",0.5769,0.5769,0.5769,0.5769,0.0],["2000-06-20",0.5048,0.5048,0.5048,0.5048,3250.0],["2000-06-21",0.4808,0.4808,0.4808,0.4808,3250.0],["2000-06-22",0.5288,0.5288,0.4808,0.5048,3900.0],["2000-06-23",0.5048,0.5048,0.5048,0.5048,0.0],["2000-06-26",0.5048,0.5048,0.5048,0.5048,0.0],["2000-06-27",0.5769,0.5769,0.4808,0.4808,7280.0],["2000-06-28",0.5769,0.5769,0.4808,0.4808,2860.0],["2000-06-29",0.4808,0.5048,0.4808,0.4808,20800.0],["2000-06-30",0.5288,0.6731,0.5288,0.5769,28600.0],["2000-07-03",0.6731,0.6731,0.6731,0.6731,9750.0],["2000-07-05",0.6731,0.6731,0.6731,0.6731,0.0],["2000-07-06",0.6731,0.6731,0.6731,0.6731,0.0],["2000-07-07",0.6731,0.6731,0.6731,0.6731,0.0],["2000-07-10",0.6731,0.8173,0.625,0.7332,59670.0],["2000-07-11",0.8173,1.1538,0.8173,1.0096,40690.0],["2000-07-12",1.0817,1.1058,0.9135,1.1058,56030.0],["2000-07-13",1.1538,1.1538,1.1058,1.1058,18850.0],["2000-07-14",1.0096,1.0577,1.0096,1.0577,19500.0],["2000-07-17",1.0096,1.1058,0.9856,1.1058,25740.0],["2000-07-18",1.1058,1.2019,1.0096,1.1058,63570.0],["2000-07-19",1.0577,1.1058,1.0577,1.0577,5200.0],["2000-07-20",1.0577,1.0577,1.0577,1.0577,0.0],["2000-07-21",1.0577,1.1538,1.0577,1.0577,7800.0],["2000-07-24",1.0577,1.1058,1.0096,1.0577,34840.0],["2000-07-25",1.0577,1.0577,0.9615,1.0577,24570.0],["2000-07-26",1.1058,1.1058,1.0096,1.0096,69030.0],["2000-07-27",1.0096,1.0096,0.9856,1.0096,33020.0],["2000-07-28",0.9135,0.9615,0.7933,0.9615,6630.0],["2000-07-31",0.9615,0.9615,0.9375,0.9615,5980.0],["2000-08-01",0.9375,0.9375,0.9135,0.9135,4160.0],["2000-08-02",0.9135,0.9615,0.9135,0.9615,7410.0],["2000-08-03",0.9615,0.9615,0.9615,0.9615,0.0],["2000-08-04",1.0577,1.0577,1.0577,1.0577,3250.0],["2000-08-07",1.0577,1.0577,1.0577,1.0577,0.0],["2000-08-08",1.0577,1.0577,1.0577,1.0577,0.0],["2000-08-09",1.0577,1.0577,0.7692,0.7692,36140.0],["2000-08-10",0.7692,0.7933,0.6731,0.6731,12090.0],["2000-08-11",0.6731,0.6731,0.6731,0.6731,0.0],["2000-08-14",0.6731,0.6731,0.6731,0.6731,780.0],["2000-08-15",0.7212,0.7212,0.625,0.625,3510.0],["2000-08-16",0.625,0.625,0.625,0.625,0.0],["2000-08-17",0.625,0.625,0.625,0.625,0.0],["2000-08-18",0.7212,0.7692,0.7212,0.7692,13520.0],["2000-08-21",0.7692,0.7692,0.7692,0.7692,0.0],["2000-08-22",0.7692,0.7692,0.7692,0.7692,0.0],["2000-08-23",0.7692,0.7692,0.7692,0.7692,0.0],["2000-08-24",0.7692,0.7692,0.7692,0.7692,0.0],["2000-08-25",0.7692,0.7692,0.7692,0.7692,0.0],["2000-08-28",0.7933,0.7933,0.7692,0.7692,14430.0],["2000-08-29",0.7933,0.7933,0.7933,0.7933,1950.0],["2000-08-30",0.8654,0.8654,0.8173,0.8173,4550.0],["2000-08-31",0.8654,0.8654,0.7692,0.8654,13910.0],["2000-09-01",0.8654,0.9135,0.7692,0.7692,99840.0],["2000-09-05",0.7212,0.7212,0.7212,0.7212,6500.0],["2000-09-06",0.7212,0.7212,0.7212,0.7212,0.0],["2000-09-07",0.7692,0.7692,0.6731,0.6731,2600.0],["2000-09-08",0.6731,0.6731,0.6731,0.6731,2860.0],["2000-09-11",0.6731,0.6731,0.6731,0.6731,0.0],["2000-09-12",0.8654,0.9135,0.8654,0.9135,3900.0],["2000-09-13",0.7692,0.7692,0.7212,0.7212,9100.0],["2000-09-14",0.8654,0.8654,0.7692,0.8173,28730.0],["2000-09-15",0.8173,0.8173,0.7692,0.8173,26650.0],["2000-09-18",0.7212,0.8173,0.7212,0.8173,39910.0],["2000-09-19",0.7692,0.8654,0.7692,0.8654,31200.0],["2000-09-20",0.8654,0.8654,0.7933,0.8173,44850.0],["2000-09-21",0.8654,0.8654,0.8173,0.8173,6110.0],["2000-09-22",0.7933,0.7933,0.6731,0.7692,48620.0],["2000-09-25",0.7692,0.7692,0.6731,0.7692,8190.0],["2000-09-26",0.7933,0.7933,0.6731,0.6731,38740.0],["2000-09-27",0.6731,0.6731,0.6731,0.6731,0.0],["2000-09-28",0.7933,0.7933,0.7212,0.7692,39650.0],["2000-09-29",0.6731,0.6731,0.6731,0.6731,7020.0],["2000-10-02",0.6731,0.6731,0.6731,0.6731,0.0],["2000-10-03",0.6731,0.6731,0.6731,0.6731,5070.0],["2000-10-04",0.6731,0.6731,0.6731,0.6731,0.0],["2000-10-05",0.649,0.7692,0.649,0.7692,5200.0],["2000-10-06",0.649,0.6731,0.625,0.6731,51220.0],["2000-10-09",0.5769,0.6731,0.5769,0.6731,13520.0],["2000-10-10",0.625,0.649,0.625,0.649,32760.0],["2000-10-11",0.601,0.625,0.601,0.625,64480.0],["2000-10-12",0.625,0.625,0.601,0.601,39910.0],["2000-10-13",0.625,0.625,0.5769,0.601,45630.0],["2000-10-16",0.601,0.625,0.601,0.625,32630.0],["2000-10-17",0.625,0.625,0.5288,0.5288,52260.0],["2000-10-18",0.5288,0.5769,0.5288,0.5529,71500.0],["2000-10-19",0.5769,0.5769,0.5288,0.5288,78000.0],["2000-10-20",0.5288,0.5288,0.5048,0.5288,103090.0],["2000-10-23",0.5288,0.649,0.5048,0.649,508300.0],["2000-10-24",0.649,0.7452,0.625,0.7452,263900.0],["2000-10-25",0.6971,0.7212,0.6971,0.6971,52650.0],["2000-10-26",0.601,0.625,0.601,0.601,4160.0],["2000-10-27",0.7212,0.7812,0.5889,0.7812,684190.0],["2000-10-30",0.7933,0.9375,0.7933,0.9135,68120.0],["2000-10-31",0.9375,0.9375,0.9375,0.9375,910.0],["2000-11-01",0.9375,0.9615,0.9135,0.9615,30550.0],["2000-11-02",0.9615,0.9856,0.8654,0.9856,30550.0],["2000-11-03",0.9856,1.0577,0.9615,1.0577,44070.0],["2000-11-06",1.0577,1.0577,0.9375,1.0337,1560.0],["2000-11-07",0.9615,1.0337,0.9375,0.9615,42510.0],["2000-11-08",0.9615,0.9615,0.9135,0.9615,18200.0],["2000-11-09",0.8654,0.9375,0.8654,0.9375,11570.0],["2000-11-10",0.7933,0.8654,0.7692,0.8413,37960.0],["2000-11-13",0.8173,0.8413,0.7933,0.8413,28080.0],["2000-11-14",0.7933,0.8413,0.7933,0.8413,260.0],["2000-11-15",0.8173,0.9375,0.8173,0.8654,17030.0],["2000-11-16",0.8654,0.8654,0.8654,0.8654,7150.0],["2000-11-17",0.8654,0.8894,0.8654,0.8894,15080.0],["2000-11-20",0.9135,0.9135,0.8654,0.9135,26650.0],["2000-11-21",0.8654,0.8654,0.7692,0.8413,62400.0],["2000-11-22",0.7692,0.7692,0.7212,0.7692,30550.0],["2000-11-24",0.7933,0.7933,0.7452,0.7933,18980.0],["2000-11-27",0.7933,0.7933,0.7692,0.7933,32760.0],["2000-11-28",0.7933,0.7933,0.7933,0.7933,13000.0],["2000-11-29",0.7692,0.7692,0.7692,0.7692,650.0],["2000-11-30",0.7692,0.7692,0.7452,0.7692,19760.0],["2000-12-01",0.8413,0.8413,0.7692,0.7692,2340.0],["2000-12-04",0.7212,0.8173,0.7212,0.8173,23660.0],["2000-12-05",0.7692,0.8413,0.649,0.8413,49010.0],["2000-12-06",0.8173,0.8173,0.7452,0.7812,12610.0],["2000-12-07",0.7933,0.7933,0.7692,0.7692,26650.0],["2000-12-08",0.7692,0.8053,0.7692,0.7812,97630.0],["2000-12-11",0.8053,0.8413,0.7452,0.8413,119210.0],["2000-12-12",0.8413,0.9615,0.8413,0.9615,166660.0],["2000-12-13",0.9615,0.9615,0.9615,0.9615,54340.0],["2000-12-14",0.9375,1.0577,0.9375,1.0577,86840.0],["2000-12-15",1.0577,1.1058,1.0577,1.0577,108030.0],["2000-12-18",1.0577,1.0577,1.0577,1.0577,21450.0],["2000-12-19",1.0577,1.0817,1.0096,1.0577,264550.0],["2000-12-20",0.9856,1.0577,0.9856,1.0577,39260.0],["2000-12-21",1.1298,1.1538,1.1058,1.1538,169130.0],["2000-12-22",1.1538,1.1538,1.1298,1.1538,11440.0],["2000-12-26",1.1538,1.1538,1.1418,1.1538,113360.0],["2000-12-27",1.1418,1.1779,1.1418,1.1538,107640.0],["2000-12-28",1.1538,1.5144,1.1538,1.5144,143390.0],["2000-12-29",1.6346,1.9712,1.6346,1.875,313170.0],["2001-01-02",1.9231,1.9231,1.5865,1.8269,33280.0],["2001-01-03",1.7788,1.7788,1.5385,1.6346,89310.0],["2001-01-04",1.6346,1.6346,1.5385,1.6346,40560.0],["2001-01-05",1.5865,1.5865,1.5144,1.5865,20800.0],["2001-01-08",1.5865,1.5865,1.5625,1.5865,31200.0],["2001-01-09",1.5865,1.6827,1.5385,1.6827,31330.0],["2001-01-10",1.6827,1.7308,1.6827,1.7308,8840.0],["2001-01-11",1.7308,1.7788,1.7308,1.7308,12480.0],["2001-01-12",1.6827,1.7308,1.6827,1.7308,1950.0],["2001-01-16",1.6346,1.6827,1.5385,1.5865,17940.0],["2001-01-17",1.6346,1.7788,1.6346,1.7788,12610.0],["2001-01-18",1.6827,1.7788,1.6346,1.7788,8320.0],["2001-01-19",1.6346,1.7788,1.5625,1.7788,82550.0],["2001-01-22",1.5865,1.7788,1.5865,1.7788,83980.0],["2001-01-23",1.7788,2.1635,1.7548,2.1154,281580.0],["2001-01-24",2.0192,2.1154,1.9712,2.1154,19890.0],["2001-01-25",2.0192,2.2596,2.0192,2.2596,79820.0],["2001-01-26",2.2115,2.3077,1.9712,2.0673,114920.0],["2001-01-29",2.1154,2.1635,2.0673,2.1154,32760.0],["2001-01-30",2.1635,2.3077,2.1154,2.3077,95940.0],["2001-01-31",2.1635,2.3077,2.1635,2.2115,48620.0],["2001-02-01",2.2115,2.2596,2.1635,2.2596,56160.0],["2001-02-02",2.2837,2.3317,2.1394,2.3077,157950.0],["2001-02-05",2.3317,2.3317,2.2837,2.2837,4940.0],["2001-02-06",2.2837,2.3077,2.2596,2.2596,22750.0],["2001-02-07",2.2596,2.2596,2.1635,2.2115,87230.0],["2001-02-08",2.2115,2.2115,2.1875,2.2115,13000.0],["2001-02-09",2.2837,2.4038,2.2596,2.3317,20800.0],["2001-02-12",2.3077,2.5,2.3077,2.476,50180.0],["2001-02-13",2.476,2.476,2.2596,2.3077,19760.0],["2001-02-14",2.4519,2.4519,2.4519,2.4519,780.0],["2001-02-15",2.2115,2.4519,2.2115,2.4519,17030.0],["2001-02-16",2.2115,2.3077,2.2115,2.2596,19760.0],["2001-02-20",2.4038,2.4038,2.2115,2.2356,8580.0],["2001-02-21",2.1635,2.2356,2.1635,2.2115,45760.0],["2001-02-22",2.1875,2.2115,2.0673,2.2115,12090.0],["2001-02-23",2.0192,2.1394,2.0192,2.1154,16900.0],["2001-02-26",2.1154,2.1875,2.0192,2.1875,5720.0],["2001-02-27",2.1875,2.2115,2.1635,2.2115,16900.0],["2001-02-28",2.2115,2.2115,2.1154,2.1635,7280.0],["2001-03-01",2.1635,2.3077,2.1635,2.2115,33020.0],["2001-03-02",2.1635,2.3077,2.1635,2.3077,8710.0],["2001-03-05",2.3077,2.3558,2.3077,2.3558,12350.0],["2001-03-06",2.4038,2.6923,2.3558,2.3558,58760.0],["2001-03-07",2.4038,2.6442,2.4038,2.4519,26520.0],["2001-03-08",2.4038,2.4038,2.3317,2.3438,10400.0],["2001-03-09",2.3438,2.3438,2.3317,2.3438,10010.0],["2001-03-12",2.3317,2.3798,2.2596,2.3558,11570.0],["2001-03-13",2.2837,2.3558,2.2837,2.3558,35360.0],["2001-03-14",2.3558,2.3798,2.3558,2.3798,1170.0],["2001-03-15",2.3558,2.4038,2.3317,2.4038,23790.0],["2001-03-16",2.4038,2.5481,2.4038,2.5,15600.0],["2001-03-19",2.3317,2.5481,2.3317,2.5481,12350.0],["2001-03-20",2.6442,2.6442,2.5962,2.5962,7150.0],["2001-03-21",2.4519,2.5721,2.4519,2.5721,3120.0],["2001-03-22",2.4519,2.9327,2.4519,2.9327,49140.0],["2001-03-23",2.9327,2.9327,2.5962,2.6442,34320.0],["2001-03-26",2.4519,2.7404,2.4279,2.6923,43420.0],["2001-03-27",2.6683,2.6923,2.524,2.6442,53170.0],["2001-03-28",2.7885,2.7885,2.4519,2.6923,31460.0],["2001-03-29",2.6923,2.8365,2.6683,2.6923,19630.0],["2001-03-30",2.7404,2.9327,2.6923,2.9327,41470.0],["2001-04-02",2.7163,2.7885,2.6442,2.7404,8320.0],["2001-04-03",2.6442,2.7404,2.6442,2.7404,4940.0],["2001-04-04",2.7404,2.8846,2.6442,2.8365,14300.0],["2001-04-05",2.7404,2.8846,2.6923,2.8846,12740.0],["2001-04-06",2.8365,2.8365,2.8365,2.8365,650.0],["2001-04-09",2.5769,2.8077,2.5769,2.6231,14950.0],["2001-04-10",2.7308,2.7308,2.6923,2.7308,7280.0],["2001-04-11",2.6538,2.7308,2.6231,2.7308,21450.0],["2001-04-12",2.6231,2.6923,2.5769,2.6923,11830.0],["2001-04-16",2.6923,2.6923,2.6923,2.6923,130.0],["2001-04-17",2.5385,2.6538,2.4308,2.5385,15210.0],["2001-04-18",2.6538,2.7615,2.5385,2.6538,32630.0],["2001-04-19",2.6154,2.6154,2.6154,2.6154,23270.0],["2001-04-20",2.6308,2.6923,2.5769,2.6923,3510.0],["2001-04-23",2.5769,2.6769,2.5769,2.6462,14430.0],["2001-04-24",2.5385,2.7077,2.5385,2.7077,1560.0],["2001-04-25",2.6923,2.6923,2.5769,2.6538,8060.0],["2001-04-26",2.6538,2.6538,2.6077,2.6077,13520.0],["2001-04-27",2.6077,2.6077,2.6077,2.6077,0.0],["2001-04-30",2.6538,2.8077,2.6154,2.7692,98930.0],["2001-05-01",2.6846,2.8077,2.6846,2.7692,20280.0],["2001-05-02",2.6846,2.7692,2.6154,2.6154,6890.0],["2001-05-03",2.6154,2.8077,2.6154,2.7462,23660.0],["2001-05-04",2.8077,2.8846,2.7692,2.8846,29120.0],["2001-05-07",2.8769,2.8769,2.8769,2.8769,650.0],["2001-05-08",2.8462,2.8846,2.8462,2.8846,5330.0],["2001-05-09",2.8846,2.9615,2.8462,2.8846,23530.0],["2001-05-10",2.8462,2.8769,2.8462,2.8462,31460.0],["2001-05-11",2.8462,2.8769,2.8462,2.8769,8320.0],["2001-05-14",2.8077,2.8769,2.8077,2.8769,1820.0],["2001-05-15",2.8769,2.8769,2.8077,2.8385,21190.0],["2001-05-16",2.8077,2.8462,2.8077,2.8385,7540.0],["2001-05-17",2.8385,2.8385,2.8077,2.8077,62530.0],["2001-05-18",2.8077,2.8692,2.8077,2.8692,76050.0],["2001-05-21",2.8154,2.8692,2.8154,2.8692,260.0],["2001-05-22",2.8692,3.0692,2.8308,2.8462,5070.0],["2001-05-23",2.8462,3.0385,2.8462,2.9615,9620.0],["2001-05-24",2.8462,2.8846,2.7846,2.7846,107120.0],["2001-05-25",2.7846,2.8462,2.7846,2.8462,5720.0],["2001-05-29",2.7846,2.8615,2.7846,2.8615,2080.0],["2001-05-30",2.8077,2.8077,2.7692,2.7692,8190.0],["2001-05-31",2.7846,2.8077,2.7846,2.8077,6500.0],["2001-06-01",2.7923,2.8077,2.7692,2.8077,4030.0],["2001-06-04",2.7308,2.7846,2.6769,2.7692,7930.0],["2001-06-05",2.7308,2.7308,2.6692,2.7308,26650.0],["2001-06-06",2.6769,2.7308,2.6769,2.7308,780.0],["2001-06-07",2.6769,2.7154,2.6231,2.7154,2730.0],["2001-06-08",2.7154,2.7154,2.7154,2.7154,650.0],["2001-06-11",2.7154,2.7154,2.6231,2.6923,2340.0],["2001-06-12",2.6231,2.6923,2.6231,2.6923,2990.0],["2001-06-13",2.6846,2.6846,2.6846,2.6846,6760.0],["2001-06-14",2.6615,2.6615,2.5308,2.6308,4160.0],["2001-06-15",2.5154,2.6154,2.5154,2.6154,1430.0],["2001-06-18",2.5154,2.5769,2.5154,2.5769,1820.0],["2001-06-19",2.5,2.5385,2.4385,2.5385,80080.0],["2001-06-20",2.4231,2.5,2.4231,2.4231,6110.0],["2001-06-21",2.4231,2.5769,2.4231,2.5769,5200.0],["2001-06-22",2.5769,2.5769,2.4231,2.5769,5850.0],["2001-06-25",2.5769,2.5769,2.5769,2.5769,1950.0],["2001-06-26",2.5846,2.6538,2.5846,2.6538,4810.0],["2001-06-27",2.6154,2.8462,2.5923,2.8462,36270.0],["2001-06-28",2.8385,2.8385,2.6615,2.8077,6890.0],["2001-06-29",2.8385,2.8385,2.8077,2.8385,17940.0],["2001-07-02",2.7154,2.8385,2.6231,2.7692,8060.0],["2001-07-03",2.8077,2.8462,2.8077,2.8462,7150.0],["2001-07-05",2.8077,2.8077,2.7538,2.8077,16510.0],["2001-07-06",2.8462,2.8462,2.8077,2.8077,25350.0],["2001-07-09",2.8462,2.8462,2.8462,2.8462,1170.0],["2001-07-10",2.7692,2.8462,2.7308,2.8462,3380.0],["2001-07-11",2.7692,2.7692,2.7692,2.7692,260.0],["2001-07-12",2.7692,2.7692,2.7692,2.7692,0.0],["2001-07-13",2.7692,2.7692,2.7692,2.7692,0.0],["2001-07-16",2.8462,2.8462,2.8462,2.8462,17940.0],["2001-07-17",2.7769,2.9154,2.7769,2.8692,14560.0],["2001-07-18",2.8846,2.8846,2.8846,2.8846,6500.0],["2001-07-19",2.7846,2.8231,2.7308,2.8231,29250.0],["2001-07-20",2.6923,2.7538,2.6615,2.7538,4680.0],["2001-07-23",2.6615,2.7538,2.6615,2.7308,5330.0],["2001-07-24",2.7308,2.7692,2.7308,2.7692,20020.0],["2001-07-25",2.7692,2.7692,2.7692,2.7692,0.0],["2001-07-26",2.6231,2.6231,2.6154,2.6154,4160.0],["2001-07-27",2.6154,2.6538,2.6154,2.6538,20670.0],["2001-07-30",2.5462,2.5462,2.3846,2.4385,61620.0],["2001-07-31",2.3846,2.3846,2.3077,2.3462,66430.0],["2001-08-01",2.3846,2.4154,2.3615,2.3846,17680.0],["2001-08-02",2.3846,2.4077,2.3385,2.4,17810.0],["2001-08-03",2.4231,2.4923,2.4231,2.4923,1690.0],["2001-08-06",2.2923,2.5,2.1923,2.5,10400.0],["2001-08-07",2.2692,2.5385,2.2692,2.5385,910.0],["2001-08-08",2.3077,2.5385,2.3077,2.5385,12870.0],["2001-08-09",2.5,2.5308,2.5,2.5308,780.0],["2001-08-10",2.3846,2.5231,2.3846,2.5231,13780.0],["2001-08-13",2.4231,2.4231,2.3615,2.3846,4030.0],["2001-08-14",2.4231,2.5,2.3692,2.4923,9230.0],["2001-08-15",2.3154,2.4,2.1538,2.4,42770.0],["2001-08-16",2.4923,2.4923,2.4923,2.4923,3250.0],["2001-08-17",2.4923,2.4923,2.1308,2.4769,6890.0],["2001-08-20",2.1308,2.4769,2.1308,2.4769,6110.0],["2001-08-21",2.4615,2.4615,2.2692,2.3077,9100.0],["2001-08-22",2.2692,2.3308,2.1154,2.3231,21710.0],["2001-08-23",2.3231,2.3462,2.3077,2.3077,58500.0],["2001-08-24",2.2692,2.3077,2.1923,2.2615,18200.0],["2001-08-27",2.2462,2.2462,2.2462,2.2462,6500.0],["2001-08-28",2.2462,2.2462,2.1923,2.2308,18330.0],["2001-08-29",2.1615,2.2385,2.1538,2.2385,2340.0],["2001-08-30",2.1154,2.1462,2.0769,2.1154,7280.0],["2001-08-31",2.0769,2.1462,2.0769,2.1462,1950.0],["2001-09-04",2.0538,2.1385,2.0538,2.0615,8190.0],["2001-09-05",2.0538,2.0538,2.0385,2.0385,4550.0],["2001-09-06",2.0615,2.1154,2.0615,2.1154,1820.0],["2001-09-07",2.1154,2.1154,2.0,2.1154,1820.0],["2001-09-10",2.1154,2.1846,2.0385,2.0769,33280.0],["2001-09-17",2.0154,2.0692,1.9231,2.0692,10400.0],["2001-09-18",2.0692,2.1923,2.0692,2.1923,13910.0],["2001-09-19",2.1923,2.1923,2.0385,2.1,27430.0],["2001-09-20",2.1077,2.2077,2.1077,2.1923,29510.0],["2001-09-21",2.1385,2.1385,1.9846,2.1385,26520.0],["2001-09-24",2.1385,2.2231,2.1077,2.1923,19240.0],["2001-09-25",2.1538,2.2308,2.0846,2.1923,49920.0],["2001-09-26",2.1923,2.2231,2.1846,2.2231,6630.0],["2001-09-27",2.2308,2.3308,2.2231,2.3077,20670.0],["2001-09-28",2.3308,2.3462,2.3077,2.3385,16510.0],["2001-10-01",2.3385,2.4154,2.2692,2.3077,23920.0],["2001-10-02",2.3462,2.3462,2.3077,2.3077,1300.0],["2001-10-03",2.3462,2.3538,2.3077,2.3538,21450.0],["2001-10-04",2.3462,2.3923,2.2154,2.3846,31980.0],["2001-10-05",2.3077,2.3769,2.3077,2.3769,2730.0],["2001-10-08",2.3077,2.3077,2.2692,2.2692,2730.0],["2001-10-09",2.2923,2.3077,2.2769,2.3077,4940.0],["2001-10-10",2.3462,2.3462,2.2308,2.2692,37050.0],["2001-10-11",2.3077,2.3077,2.2308,2.2692,62270.0],["2001-10-12",2.2923,2.2923,2.2923,2.2923,1300.0],["2001-10-15",2.2615,2.2923,2.2615,2.2923,1430.0],["2001-10-16",2.1846,2.2308,2.1769,2.2308,4290.0],["2001-10-17",2.2308,2.2308,2.2308,2.2308,3250.0],["2001-10-18",2.2923,2.2923,2.1923,2.2308,4160.0],["2001-10-19",2.2308,2.2308,2.1923,2.2231,12090.0],["2001-10-22",2.1538,2.2077,2.0769,2.1154,6890.0],["2001-10-23",2.0385,2.2308,2.0385,2.0769,41730.0],["2001-10-24",2.1538,2.2231,2.0769,2.2231,10530.0],["2001-10-25",2.2308,2.3462,2.2308,2.2923,25870.0],["2001-10-26",2.2692,2.3462,2.1923,2.3077,34580.0],["2001-10-29",2.1923,2.2692,2.1538,2.2231,20410.0],["2001-10-30",2.2231,2.2231,2.2231,2.2231,650.0],["2001-10-31",2.1769,2.3462,2.1769,2.3462,6240.0],["2001-11-01",2.2308,2.3769,2.2154,2.2538,38870.0],["2001-11-02",2.2538,2.3308,2.1538,2.3077,26390.0],["2001-11-05",2.3077,2.3077,2.3077,2.3077,0.0],["2001-11-06",2.2308,2.3077,2.2308,2.3077,3250.0],["2001-11-07",2.3231,2.3231,2.2077,2.3077,53820.0],["2001-11-08",2.3231,2.3231,2.1385,2.3231,15600.0],["2001-11-09",2.2308,2.3462,2.2308,2.3077,5720.0],["2001-11-12",2.2692,2.3462,2.2692,2.3462,20150.0],["2001-11-13",2.3462,2.3462,2.3462,2.3462,650.0],["2001-11-14",2.3077,2.3077,2.1385,2.2308,4290.0],["2001-11-15",2.3077,2.3462,2.3077,2.3462,910.0],["2001-11-16",2.1615,2.3462,2.1615,2.3462,2600.0],["2001-11-19",2.1462,2.1462,2.1462,2.1462,650.0],["2001-11-20",2.1538,2.1923,2.1308,2.1923,26780.0],["2001-11-21",2.2692,2.3,2.2692,2.3,260.0],["2001-11-23",2.3,2.3,2.3,2.3,130.0],["2001-11-26",2.3077,2.3077,2.3077,2.3077,130.0],["2001-11-27",2.3077,2.3077,2.3077,2.3077,1300.0],["2001-11-28",2.1154,2.1154,1.8462,2.0769,10400.0],["2001-11-29",2.0385,2.1538,2.0385,2.1538,9620.0],["2001-11-30",2.0385,2.1538,2.0385,2.1538,4030.0],["2001-12-03",2.1538,2.1923,2.1538,2.1923,13780.0],["2001-12-04",2.1923,2.1923,2.0769,2.1538,18850.0],["2001-12-05",2.0769,2.1923,1.9615,2.1923,12220.0],["2001-12-06",2.0231,2.1923,2.0154,2.1154,15210.0],["2001-12-07",2.1154,2.1538,2.0846,2.1154,41990.0],["2001-12-10",2.0385,2.1923,2.0385,2.1923,1300.0],["2001-12-11",2.1923,2.2308,2.1538,2.2308,51870.0],["2001-12-12",2.2308,2.2308,2.0385,2.0385,24570.0],["2001-12-13",2.0385,2.1385,2.0,2.0846,18200.0],["2001-12-14",2.0385,2.1,2.0385,2.1,9230.0],["2001-12-17",2.1538,2.2538,2.0769,2.0769,4550.0],["2001-12-18",2.0385,2.2308,2.0,2.0769,97890.0],["2001-12-19",2.0769,2.1154,2.0385,2.1,16250.0],["2001-12-20",2.0385,2.0385,1.8462,1.8462,4680.0],["2001-12-21",1.9231,2.2308,1.9231,2.2308,5460.0],["2001-12-24",2.2308,2.2308,2.2308,2.2308,780.0],["2001-12-26",2.1154,2.1154,2.0,2.0769,4420.0],["2001-12-27",2.0769,2.1154,2.0385,2.1154,8840.0],["2001-12-28",2.0385,2.0615,1.8462,2.0615,18200.0],["2001-12-31",2.0,2.0,1.8462,2.0,18200.0],["2002-01-02",1.9231,2.0,1.9231,2.0,1040.0],["2002-01-03",1.9231,2.0769,1.9231,2.0769,3250.0],["2002-01-04",2.1538,2.2308,2.1538,2.2308,10790.0],["2002-01-07",2.2308,2.2308,2.1154,2.2308,4420.0],["2002-01-08",2.2231,2.2231,2.2231,2.2231,130.0],["2002-01-09",2.1538,2.1538,2.0769,2.1538,3250.0],["2002-01-10",2.1538,2.1538,2.1538,2.1538,650.0],["2002-01-11",2.1538,2.1538,2.1538,2.1538,1950.0],["2002-01-14",2.0385,2.1154,2.0385,2.0385,6110.0],["2002-01-15",2.0,2.1154,2.0,2.0769,10400.0],["2002-01-16",2.0385,2.1154,2.0385,2.1154,44460.0],["2002-01-17",2.0769,2.2538,2.0769,2.2308,31070.0],["2002-01-18",2.1923,2.2308,2.1923,2.2308,3120.0],["2002-01-22",2.2308,2.2462,2.1923,2.2308,35880.0],["2002-01-23",2.1923,2.1923,2.1538,2.1923,14690.0],["2002-01-24",2.1923,2.2692,2.1923,2.2462,35230.0],["2002-01-25",2.2462,2.2462,2.1769,2.1923,4550.0],["2002-01-28",2.2308,2.2308,2.2308,2.2308,130.0],["2002-01-29",2.2308,2.2308,2.1154,2.1154,1300.0],["2002-01-30",2.1154,2.1923,2.1154,2.1923,13260.0],["2002-01-31",2.1615,2.1923,2.0846,2.1923,155220.0],["2002-02-01",2.1923,2.2231,2.1923,2.2231,3900.0],["2002-02-04",2.2231,2.2308,2.1538,2.1538,24570.0],["2002-02-05",2.1154,2.1923,2.1154,2.1923,2080.0],["2002-02-06",2.1692,2.1692,2.1692,2.1692,910.0],["2002-02-07",2.1692,2.3462,2.1692,2.3462,21190.0],["2002-02-08",2.3462,2.5,2.3462,2.4231,13780.0],["2002-02-11",2.4615,2.5,2.3077,2.4462,22230.0],["2002-02-12",2.3846,2.4231,2.2308,2.3462,35360.0],["2002-02-13",2.3462,2.3462,2.3077,2.3462,1950.0],["2002-02-14",2.4231,2.4231,2.4231,2.4231,1300.0],["2002-02-15",2.3846,2.4615,2.3077,2.3462,6240.0],["2002-02-19",2.2692,2.2692,2.2692,2.2692,260.0],["2002-02-20",2.3846,2.3846,2.2692,2.2692,5850.0],["2002-02-21",2.2692,2.3077,2.1769,2.3077,10400.0],["2002-02-22",2.1923,2.2308,2.1538,2.2308,7020.0],["2002-02-25",2.2692,2.3692,2.2692,2.3077,3510.0],["2002-02-26",2.3692,2.3692,2.3692,2.3692,4030.0],["2002-02-27",2.3,2.3462,2.3,2.3462,1040.0],["2002-02-28",2.3077,2.3846,2.2692,2.3462,5330.0],["2002-03-01",2.2692,2.3077,2.2692,2.3077,1300.0],["2002-03-04",2.1923,2.3077,2.1538,2.3077,2600.0],["2002-03-05",2.3077,2.3538,2.2692,2.3077,16640.0],["2002-03-06",2.3077,2.3462,2.3077,2.3462,3250.0],["2002-03-07",2.3231,2.3231,2.2692,2.3077,12870.0],["2002-03-08",2.3077,2.3231,2.2923,2.3077,16120.0],["2002-03-11",2.3385,2.6,2.3385,2.6,27690.0],["2002-03-12",2.4231,2.6154,2.4231,2.6154,18460.0],["2002-03-13",2.5,2.5385,2.4231,2.4615,15080.0],["2002-03-14",2.4615,2.5769,2.4615,2.5308,41600.0],["2002-03-15",2.5385,2.5692,2.4615,2.4615,3770.0],["2002-03-18",2.4615,2.4615,2.4615,2.4615,0.0],["2002-03-19",2.4615,2.4615,2.4,2.4231,15990.0],["2002-03-20",2.3462,2.3846,2.3077,2.3846,18070.0],["2002-03-21",2.3462,2.4615,2.3462,2.3846,1950.0],["2002-03-22",2.1923,2.3077,2.0769,2.3077,20280.0],["2002-03-25",2.3846,2.5,2.3154,2.5,14300.0],["2002-03-26",2.5,2.5615,2.3846,2.5,31720.0],["2002-03-27",2.5,2.5385,2.3846,2.5385,25350.0],["2002-03-28",2.5,2.5385,2.3846,2.4,21970.0],["2002-04-01",2.5,2.5385,2.5,2.5308,50960.0],["2002-04-02",2.5154,2.6154,2.5154,2.5769,67470.0],["2002-04-03",2.5385,2.6154,2.5385,2.6154,2990.0],["2002-04-04",2.6154,2.6923,2.5923,2.6538,26780.0],["2002-04-05",2.6154,2.6538,2.6154,2.6538,7670.0],["2002-04-08",2.6538,2.6538,2.5769,2.6154,12090.0],["2002-04-09",2.6538,2.6538,2.5077,2.6154,2860.0],["2002-04-10",2.6538,2.6538,2.5385,2.5385,10140.0],["2002-04-11",2.5,2.5,2.4615,2.5,7150.0],["2002-04-12",2.5,2.5154,2.5,2.5,13260.0],["2002-04-15",2.5154,2.5154,2.5154,2.5154,650.0],["2002-04-16",2.4231,2.5154,2.4231,2.5154,520.0],["2002-04-17",2.5154,2.5154,2.5154,2.5154,0.0],["2002-04-18",2.5154,2.5154,2.5154,2.5154,0.0],["2002-04-19",2.4846,2.5154,2.4846,2.5,3900.0],["2002-04-22",2.5,2.5385,2.5,2.5385,3250.0],["2002-04-23",2.5385,2.5385,2.5385,2.5385,0.0],["2002-04-24",2.6154,2.6154,2.5,2.5,5460.0],["2002-04-25",2.5692,2.5692,2.5385,2.5385,1950.0],["2002-04-26",2.5615,2.5923,2.5385,2.5769,15860.0],["2002-04-29",2.5462,2.5462,2.4615,2.5385,3250.0],["2002-04-30",2.5538,2.5769,2.5538,2.5769,8450.0],["2002-05-01",2.5769,2.5769,2.5769,2.5769,650.0],["2002-05-02",2.5769,2.5769,2.5077,2.5769,5850.0],["2002-05-03",2.5385,2.5615,2.5,2.5615,9490.0],["2002-05-06",2.5,2.5,2.5,2.5,3250.0],["2002-05-07",2.5231,2.5231,2.5231,2.5231,650.0],["2002-05-08",2.4615,2.4615,2.4615,2.4615,780.0],["2002-05-09",2.5231,2.5231,2.5231,2.5231,130.0],["2002-05-10",2.4615,2.5154,2.3923,2.5154,5590.0],["2002-05-13",2.5231,2.6385,2.5,2.6154,37570.0],["2002-05-14",2.6385,2.6769,2.6154,2.6154,20540.0],["2002-05-15",2.6231,2.6692,2.6154,2.6692,21320.0],["2002-05-16",2.6538,2.6769,2.6154,2.6231,22490.0],["2002-05-17",2.6692,2.6692,2.6692,2.6692,520.0],["2002-05-20",2.6692,2.6692,2.6692,2.6692,0.0],["2002-05-21",2.6692,2.6692,2.6692,2.6692,0.0],["2002-05-22",2.6462,2.6462,2.5538,2.5538,16770.0],["2002-05-23",2.6,2.6,2.6,2.6,390.0],["2002-05-24",2.6,2.6,2.6,2.6,0.0],["2002-05-28",2.6,2.6538,2.5538,2.6538,8060.0],["2002-05-29",2.5538,2.6385,2.5538,2.6385,13650.0],["2002-05-30",2.6692,2.6846,2.6154,2.6154,46670.0],["2002-05-31",2.6308,2.6308,2.6077,2.6154,9230.0],["2002-06-03",2.5923,2.5923,2.5769,2.5769,1300.0],["2002-06-04",2.6,2.6154,2.5769,2.6154,8970.0],["2002-06-05",2.6154,2.6846,2.6154,2.6538,43550.0],["2002-06-06",2.6692,2.7308,2.6692,2.7308,40300.0],["2002-06-07",2.7308,2.7692,2.6615,2.7692,42510.0],["2002-06-10",2.7692,2.7692,2.6923,2.7692,14950.0],["2002-06-11",2.6615,2.7231,2.6154,2.6846,10660.0],["2002-06-12",2.6154,2.6538,2.5769,2.6538,6630.0],["2002-06-13",2.5385,2.5769,2.5,2.5385,8190.0],["2002-06-14",2.5077,2.5769,2.5077,2.5769,2080.0],["2002-06-17",2.5385,2.5538,2.4615,2.5538,22360.0],["2002-06-18",2.4308,2.5615,2.4308,2.5615,4810.0],["2002-06-19",2.5923,2.6231,2.5462,2.5769,18980.0],["2002-06-20",2.5769,2.6538,2.5769,2.6538,1040.0],["2002-06-21",2.6538,2.6538,2.6154,2.6538,13650.0],["2002-06-24",2.5538,2.6462,2.5538,2.6462,2600.0],["2002-06-25",2.5538,2.6538,2.5462,2.5769,11050.0],["2002-06-26",2.5385,2.6385,2.5,2.5846,4160.0],["2002-06-27",2.5846,2.5846,2.5846,2.5846,0.0],["2002-06-28",2.6,2.6,2.6,2.6,130.0],["2002-07-01",2.6,2.6,2.5385,2.5769,4680.0],["2002-07-02",2.5385,2.5385,2.5385,2.5385,1430.0],["2002-07-03",2.5538,2.5538,2.4615,2.4923,15730.0],["2002-07-05",2.4615,2.4615,2.4615,2.4615,3510.0],["2002-07-08",2.4615,2.4923,2.4231,2.4923,13520.0],["2002-07-09",2.4615,2.4615,2.2769,2.3769,25480.0],["2002-07-10",2.3846,2.4231,2.3154,2.4231,5980.0],["2002-07-11",2.4231,2.4231,2.3846,2.3846,4160.0],["2002-07-12",2.2846,2.3846,2.2692,2.3846,9360.0],["2002-07-15",2.3077,2.3615,2.3077,2.3077,3510.0],["2002-07-16",2.3077,2.3308,2.2923,2.2923,11830.0],["2002-07-17",2.3077,2.3462,2.3077,2.3462,4680.0],["2002-07-18",2.3077,2.3769,2.3077,2.3769,4420.0],["2002-07-19",2.2692,2.3846,2.2308,2.3385,9230.0],["2002-07-22",2.2308,2.2692,2.2308,2.2692,4420.0],["2002-07-23",2.3462,2.3462,2.3462,2.3462,130.0],["2002-07-24",2.1923,2.3231,2.1923,2.3231,12480.0],["2002-07-25",2.2308,2.2462,2.2077,2.2308,33150.0],["2002-07-26",2.2077,2.2077,2.1538,2.1538,2990.0],["2002-07-29",2.1308,2.1308,1.9615,2.0,66690.0],["2002-07-30",2.0769,2.0769,1.7385,1.7385,4160.0],["2002-07-31",1.7692,2.0,1.7308,1.8462,82810.0],["2002-08-01",1.9231,1.9615,1.8846,1.9615,7540.0],["2002-08-02",1.9615,2.0,1.9231,2.0,5980.0],["2002-08-05",2.0,2.0,1.9615,1.9923,2990.0],["2002-08-06",2.0,2.0,1.8923,1.9615,3120.0],["2002-08-07",1.9231,1.9462,1.8923,1.9462,2600.0],["2002-08-08",1.9615,2.0385,1.9231,2.0385,8840.0],["2002-08-09",2.0308,2.3077,2.0308,2.2692,22490.0],["2002-08-12",2.1154,2.1923,2.0385,2.1923,10270.0],["2002-08-13",2.1923,2.4231,2.1923,2.3462,14820.0],["2002-08-14",2.4462,2.5,2.4231,2.5,11700.0],["2002-08-15",2.4923,2.4923,2.4923,2.4923,390.0],["2002-08-16",2.4846,2.4846,2.4846,2.4846,650.0],["2002-08-19",2.4692,2.5,2.3462,2.4385,14430.0],["2002-08-20",2.4385,2.4769,2.1154,2.2692,44720.0],["2002-08-21",2.1538,2.5,2.1538,2.5,30940.0],["2002-08-22",2.4231,2.5,2.4231,2.5,13390.0],["2002-08-23",2.5,2.5385,2.3846,2.4692,37700.0],["2002-08-26",2.5385,2.5385,2.4615,2.4615,36010.0],["2002-08-27",2.4769,2.5,2.4615,2.4615,12870.0],["2002-08-28",2.4923,2.5,2.4308,2.5,2860.0],["2002-08-29",2.4308,2.5,2.3846,2.4462,6240.0],["2002-08-30",2.3462,2.5,2.3462,2.5,10660.0],["2002-09-03",2.4231,2.4615,2.4231,2.4615,910.0],["2002-09-04",2.3077,2.4615,2.2923,2.4615,7800.0],["2002-09-05",2.3462,2.3846,2.3462,2.3846,1300.0],["2002-09-06",2.3846,2.3846,2.3846,2.3846,130.0],["2002-09-09",2.3077,2.3077,2.3077,2.3077,6500.0],["2002-09-10",2.3462,2.3462,2.2692,2.2692,3120.0],["2002-09-11",2.3077,2.3077,2.3077,2.3077,130.0],["2002-09-12",2.3077,2.3077,2.3077,2.3077,130.0],["2002-09-13",2.2692,2.3077,2.2692,2.3077,1430.0],["2002-09-16",2.3077,2.3077,2.2308,2.3077,5460.0],["2002-09-17",2.3077,2.3077,2.3077,2.3077,260.0],["2002-09-18",2.3077,2.3077,2.3077,2.3077,260.0],["2002-09-19",2.1923,2.3077,2.1923,2.3077,520.0],["2002-09-20",2.3077,2.3462,2.3077,2.3462,780.0],["2002-09-23",2.3462,2.3462,2.1923,2.3077,1560.0],["2002-09-24",2.1923,2.3077,2.0385,2.3077,28860.0],["2002-09-25",2.2692,2.3077,2.2692,2.3077,1300.0],["2002-09-26",2.3077,2.3077,2.3077,2.3077,650.0],["2002-09-27",2.3077,2.3077,2.3077,2.3077,780.0],["2002-09-30",2.2,2.2308,2.1923,2.2154,14560.0],["2002-10-01",2.1538,2.2,2.1538,2.2,6500.0],["2002-10-02",2.1923,2.1923,2.1154,2.1154,2600.0],["2002-10-03",2.0385,2.0769,2.0385,2.0769,2600.0],["2002-10-04",2.1538,2.1538,2.0385,2.0769,19630.0],["2002-10-07",2.0769,2.1154,2.0385,2.1154,5070.0],["2002-10-08",2.1154,2.1385,2.1154,2.1385,2600.0],["2002-10-09",2.0769,2.1154,2.0769,2.0769,10920.0],["2002-10-10",2.0923,2.0923,2.0769,2.0769,9750.0],["2002-10-11",2.0923,2.1154,2.0923,2.1154,5850.0],["2002-10-14",2.1154,2.1154,2.1154,2.1154,260.0],["2002-10-15",2.0385,2.1154,2.0385,2.0769,6630.0],["2002-10-16",2.0769,2.2308,2.0769,2.2308,5850.0],["2002-10-17",2.1538,2.2308,2.0769,2.2308,3380.0],["2002-10-18",2.2692,2.2692,2.1154,2.2308,2080.0],["2002-10-21",2.2308,2.2308,2.2308,2.2308,260.0],["2002-10-22",2.2308,2.2308,2.0385,2.1462,6370.0],["2002-10-23",2.1538,2.1538,2.0385,2.1462,1690.0],["2002-10-24",2.0385,2.1538,2.0385,2.1538,1430.0],["2002-10-25",2.1538,2.1538,2.1538,2.1538,780.0],["2002-10-28",2.1538,2.1538,2.1538,2.1538,2730.0],["2002-10-29",2.0462,2.1538,2.0462,2.1538,5720.0],["2002-10-30",2.0462,2.1538,2.0462,2.1538,4290.0],["2002-10-31",2.1538,2.1538,2.1538,2.1538,130.0],["2002-11-01",2.0385,2.1538,2.0385,2.1538,8710.0],["2002-11-04",1.9615,2.0769,1.9615,2.0769,14170.0],["2002-11-05",2.0,2.0385,1.9615,2.0385,14560.0],["2002-11-06",2.1154,2.1154,2.1077,2.1077,260.0],["2002-11-07",2.1154,2.1154,2.0,2.0154,8190.0],["2002-11-08",1.9615,2.0385,1.9615,2.0385,9620.0],["2002-11-11",1.9769,2.0385,1.9615,2.0385,2210.0],["2002-11-12",2.0385,2.0385,2.0,2.0385,2730.0],["2002-11-13",1.9615,2.0385,1.9615,2.0,2210.0],["2002-11-14",2.0,2.0,2.0,2.0,6500.0],["2002-11-15",1.9615,2.0385,1.9615,2.0385,22230.0],["2002-11-18",1.9231,1.9615,1.8846,1.9615,45370.0],["2002-11-19",1.9615,1.9615,1.8077,1.9615,4160.0],["2002-11-20",1.9615,1.9615,1.9615,1.9615,130.0],["2002-11-21",1.9615,1.9615,1.9231,1.9615,15340.0],["2002-11-22",1.9615,2.0,1.8462,1.8846,25480.0],["2002-11-25",1.8462,1.8846,1.8462,1.8846,1430.0],["2002-11-26",1.8846,1.8846,1.8462,1.8462,20280.0],["2002-11-27",1.8462,1.8615,1.8462,1.8462,32110.0],["2002-11-29",1.8846,1.8846,1.8846,1.8846,5200.0],["2002-12-02",1.9231,1.9231,1.6923,1.9231,7540.0],["2002-12-03",1.9231,1.9231,1.9231,1.9231,650.0],["2002-12-04",1.8308,1.8308,1.8308,1.8308,390.0],["2002-12-05",1.8462,1.9231,1.8462,1.9231,2080.0],["2002-12-06",1.8077,1.9231,1.8077,1.9231,18070.0],["2002-12-09",1.9231,1.9231,1.8077,1.8462,18850.0],["2002-12-10",1.8462,1.8462,1.8077,1.8077,1950.0],["2002-12-11",1.8231,1.8846,1.8231,1.8846,6890.0],["2002-12-12",1.9231,2.0,1.9231,2.0,5460.0],["2002-12-13",2.0,2.0,1.8077,2.0,5460.0],["2002-12-16",2.0,2.0,2.0,2.0,0.0],["2002-12-17",1.9846,1.9846,1.8077,1.8462,5590.0],["2002-12-18",1.8462,1.8462,1.8462,1.8462,650.0],["2002-12-19",1.9231,2.0,1.9231,2.0,9230.0],["2002-12-20",2.0385,2.1538,2.0,2.1538,13130.0],["2002-12-23",2.0385,2.1923,1.8846,2.0385,18980.0],["2002-12-24",2.0385,2.0385,2.0385,2.0385,520.0],["2002-12-26",2.0769,2.1154,1.9615,1.9615,13000.0],["2002-12-27",2.0,2.0769,2.0,2.0769,8060.0],["2002-12-30",2.0385,2.1538,2.0385,2.1538,22750.0],["2002-12-31",2.0385,2.1538,1.8846,2.1538,83460.0],["2003-01-02",2.1923,2.1923,2.1538,2.1538,13780.0],["2003-01-03",2.0769,2.2308,2.0769,2.2308,15080.0],["2003-01-06",2.2308,2.2308,2.2308,2.2308,3250.0],["2003-01-07",2.1923,2.2692,2.1923,2.2692,7800.0],["2003-01-08",2.2692,2.2692,2.2692,2.2692,650.0],["2003-01-09",2.2692,2.3,2.1538,2.2308,11440.0],["2003-01-10",2.2308,2.3077,2.2308,2.3077,10790.0],["2003-01-13",2.3462,2.3462,2.2692,2.3462,13780.0],["2003-01-14",2.3462,2.3846,2.3077,2.3846,22880.0],["2003-01-15",2.4231,2.5769,2.4231,2.5769,45890.0],["2003-01-16",2.5462,2.6923,2.5462,2.6769,16770.0],["2003-01-17",2.6923,2.6923,2.6923,2.6923,650.0],["2003-01-21",2.5769,2.6923,2.5769,2.6923,17940.0],["2003-01-22",2.6923,2.6923,2.5462,2.6538,3510.0],["2003-01-23",2.6538,2.6538,2.6154,2.6154,1300.0],["2003-01-24",2.5462,2.5769,2.5385,2.5769,2860.0],["2003-01-27",2.5769,2.5769,2.5,2.5,6500.0],["2003-01-28",2.5,2.5,2.5,2.5,4680.0],["2003-01-29",2.4231,2.4615,2.4231,2.4615,1040.0],["2003-01-30",2.4615,2.7692,2.4615,2.7692,50180.0],["2003-01-31",2.6769,2.6923,2.6154,2.6923,30290.0],["2003-02-03",2.6154,2.6154,2.6154,2.6154,650.0],["2003-02-04",2.6154,2.6923,2.6154,2.6923,31850.0],["2003-02-05",2.6538,2.7692,2.6538,2.7692,520.0],["2003-02-06",2.6538,2.6923,2.6154,2.6923,5200.0],["2003-02-07",2.6154,2.6385,2.5769,2.6385,2600.0],["2003-02-10",2.6154,2.6154,2.5846,2.6,9750.0],["2003-02-11",2.6154,2.6154,2.6154,2.6154,260.0],["2003-02-12",2.5385,2.6154,2.5385,2.5769,4160.0],["2003-02-13",2.6154,2.6385,2.5769,2.6385,12090.0],["2003-02-14",2.5538,2.5769,2.4154,2.5538,6370.0],["2003-02-18",2.5769,2.5769,2.3846,2.4231,11570.0],["2003-02-19",2.3846,2.4231,2.3846,2.4231,9100.0],["2003-02-20",2.3462,2.4231,2.3462,2.4231,1690.0],["2003-02-21",2.4231,2.5,2.3077,2.5,8710.0],["2003-02-24",2.3462,2.6923,2.3462,2.6923,14690.0],["2003-02-25",2.5385,2.8077,2.5385,2.8,40950.0],["2003-02-26",2.7692,2.8462,2.7692,2.8462,21060.0],["2003-02-27",2.8462,2.8462,2.8077,2.8077,4940.0],["2003-02-28",2.8308,2.8846,2.8077,2.8846,6500.0],["2003-03-03",2.8846,2.9231,2.8846,2.9231,4680.0],["2003-03-04",2.8846,2.8846,2.8308,2.8615,10530.0],["2003-03-05",2.8462,2.8846,2.8077,2.8846,7800.0],["2003-03-06",2.7692,2.8077,2.6923,2.7692,9100.0],["2003-03-07",2.7692,2.7692,2.6923,2.7308,10790.0],["2003-03-10",2.6923,2.7308,2.5385,2.7308,3640.0],["2003-03-11",2.6923,2.6923,2.6538,2.6538,5460.0],["2003-03-12",2.6538,2.6923,2.6538,2.6538,14690.0],["2003-03-13",2.6538,2.6538,2.6538,2.6538,13000.0],["2003-03-14",2.7308,2.7308,2.7308,2.7308,1170.0],["2003-03-17",2.6154,2.6154,2.6154,2.6154,16900.0],["2003-03-18",2.6538,2.7308,2.6154,2.7308,4680.0],["2003-03-19",2.6154,2.7308,2.6154,2.7308,3640.0],["2003-03-20",2.7308,2.8077,2.6923,2.8077,4550.0],["2003-03-21",2.6923,2.6923,2.5769,2.6923,4160.0],["2003-03-24",2.5769,2.6923,2.5769,2.6923,13260.0],["2003-03-25",2.6923,2.6923,2.6538,2.6923,10660.0],["2003-03-26",2.6154,2.6538,2.6154,2.6538,4420.0],["2003-03-27",2.6,2.6538,2.6,2.6538,10400.0],["2003-03-28",2.6538,2.6538,2.6538,2.6538,130.0],["2003-03-31",2.6538,2.6538,2.5769,2.6154,2340.0],["2003-04-01",2.6538,2.8462,2.6538,2.8462,10400.0],["2003-04-02",2.8462,3.0,2.8462,3.0,32760.0],["2003-04-03",2.8846,3.0769,2.8846,3.0769,13000.0],["2003-04-04",3.0769,3.1154,3.0769,3.0769,55510.0],["2003-04-07",3.0923,3.1154,3.0,3.1154,5850.0],["2003-04-08",3.1154,3.1154,3.1154,3.1154,650.0],["2003-04-09",3.1077,3.1077,3.1077,3.1077,650.0],["2003-04-10",3.0769,3.0769,3.0769,3.0769,5200.0],["2003-04-11",3.0769,3.0769,3.0769,3.0769,910.0],["2003-04-14",3.0769,3.0923,3.0231,3.0923,36270.0],["2003-04-15",3.0385,3.0385,3.0385,3.0385,780.0],["2003-04-16",3.0385,3.0385,2.9231,2.9692,28600.0],["2003-04-17",2.9923,3.0308,2.9385,3.0308,12610.0],["2003-04-21",3.0308,3.0308,3.0308,3.0308,6240.0],["2003-04-22",3.0308,3.0385,3.0308,3.0385,4810.0],["2003-04-23",3.0385,3.0769,3.0385,3.0769,11960.0],["2003-04-24",3.0615,3.1154,3.0615,3.1154,20410.0],["2003-04-25",3.1538,3.2308,3.1538,3.2308,8840.0],["2003-04-28",3.2308,3.3462,3.1538,3.3077,8450.0],["2003-04-29",3.3077,3.3077,3.3077,3.3077,520.0],["2003-04-30",3.1538,3.2308,3.1538,3.2308,3640.0],["2003-05-01",3.2308,3.2308,3.2308,3.2308,130.0],["2003-05-02",3.2308,3.2308,3.1538,3.2308,4680.0],["2003-05-05",3.2923,3.4154,3.2923,3.4154,17940.0],["2003-05-06",3.4154,3.4615,3.3846,3.4308,24440.0],["2003-05-07",3.4615,3.9615,3.4615,3.9231,58110.0],["2003-05-08",3.8846,4.0769,3.8846,4.0385,70850.0],["2003-05-09",4.0385,4.0615,4.0,4.0385,31460.0],["2003-05-12",4.0385,4.0769,4.0231,4.0769,59800.0],["2003-05-13",3.8462,4.0385,3.8462,4.0385,12740.0],["2003-05-14",3.8462,3.8462,3.8077,3.8462,17810.0],["2003-05-15",3.8462,3.8615,3.8077,3.8462,60840.0],["2003-05-16",3.8231,3.9231,3.8077,3.8077,24440.0],["2003-05-19",3.8462,3.8462,3.6923,3.8462,1040.0],["2003-05-20",3.7692,3.7692,3.7692,3.7692,1170.0],["2003-05-21",3.7692,3.7692,3.7692,3.7692,260.0],["2003-05-22",3.7692,3.7692,3.7692,3.7692,910.0],["2003-05-23",3.7692,3.7692,3.7692,3.7692,260.0],["2003-05-27",3.6154,3.6923,3.4615,3.6538,13390.0],["2003-05-28",3.6538,3.8077,3.6538,3.8077,6760.0],["2003-05-29",3.7308,3.8077,3.7308,3.8077,2470.0],["2003-05-30",3.7308,3.7308,3.4615,3.6538,20150.0],["2003-06-02",3.4615,3.5769,3.4615,3.5308,7280.0],["2003-06-03",3.4615,3.5385,3.1154,3.3846,11050.0],["2003-06-04",3.3846,3.3846,2.8846,3.0769,58760.0],["2003-06-05",3.0692,3.0692,2.7692,3.0538,35230.0],["2003-06-06",3.0,3.0385,2.9231,3.0308,46150.0],["2003-06-09",2.9385,3.1154,2.9231,3.0,31460.0],["2003-06-10",2.9615,3.1923,2.9615,3.1923,35360.0],["2003-06-11",3.1923,3.2308,3.0,3.2308,15990.0],["2003-06-12",3.0385,3.2308,3.0385,3.1923,11570.0],["2003-06-13",3.1538,3.3077,3.1538,3.3077,28340.0],["2003-06-16",3.3077,3.5,3.3077,3.5,8970.0],["2003-06-17",3.4615,3.5769,3.4615,3.5,7930.0],["2003-06-18",3.5769,3.5769,3.5769,3.5769,260.0],["2003-06-19",3.4385,3.4692,3.0769,3.4692,12740.0],["2003-06-20",3.4692,3.4692,3.4692,3.4692,260.0],["2003-06-23",3.2308,3.4692,3.2308,3.3846,2860.0],["2003-06-24",3.3846,3.3846,3.3846,3.3846,260.0],["2003-06-25",3.3846,3.3846,3.3846,3.3846,130.0],["2003-06-26",3.1538,3.2692,3.1538,3.2692,2990.0],["2003-06-27",3.2692,3.3462,3.2692,3.3462,2860.0],["2003-06-30",3.3846,3.3846,3.1538,3.1538,1560.0],["2003-07-01",3.1538,3.1538,3.1538,3.1538,650.0],["2003-07-02",3.1154,3.1154,3.0538,3.0538,8580.0],["2003-07-03",3.0769,3.0769,3.0769,3.0769,650.0],["2003-07-07",3.0462,3.0846,3.0385,3.0846,31720.0],["2003-07-08",3.0385,3.0769,3.0077,3.0769,19370.0],["2003-07-09",3.1154,3.1154,3.0769,3.0769,520.0],["2003-07-10",3.0769,3.1154,3.0769,3.1154,22230.0],["2003-07-11",3.0769,3.1538,3.0769,3.1538,4810.0],["2003-07-14",3.1154,3.1154,3.0769,3.0769,4420.0],["2003-07-15",2.9231,3.0385,2.9231,3.0,5980.0],["2003-07-16",2.9231,3.0,2.9231,3.0,3900.0],["2003-07-17",3.1154,3.1154,3.1154,3.1154,650.0],["2003-07-18",2.9231,3.1923,2.9231,3.1923,8060.0],["2003-07-21",3.2308,3.2308,3.2308,3.2308,260.0],["2003-07-22",3.2308,3.2308,3.2308,3.2308,390.0],["2003-07-23",3.1923,3.1923,3.1923,3.1923,390.0],["2003-07-24",3.2077,3.2077,3.2077,3.2077,650.0],["2003-07-25",3.2077,3.2308,3.0,3.0,8320.0],["2003-07-28",3.0,3.0,2.9231,3.0,5720.0],["2003-07-29",3.1,3.1,3.1,3.1,650.0],["2003-07-30",3.1,3.1154,2.9231,3.0769,2600.0],["2003-07-31",2.9231,3.0,2.9231,3.0,3770.0],["2003-08-01",2.9231,3.0385,2.9231,2.9231,4810.0],["2003-08-04",3.1154,3.1154,3.1154,3.1154,260.0],["2003-08-05",3.0692,3.0692,3.0692,3.0692,650.0],["2003-08-06",3.0,3.0,2.7308,2.9231,11830.0],["2003-08-07",3.0769,3.0769,3.0,3.0,17160.0],["2003-08-08",3.0769,3.0769,3.0,3.0769,6240.0],["2003-08-11",3.1154,3.1923,3.0385,3.1154,83460.0],["2003-08-12",3.0769,3.2308,3.0769,3.1923,9230.0],["2003-08-13",3.2692,3.2692,3.1923,3.2692,3770.0],["2003-08-14",3.3615,3.3615,3.3615,3.3615,130.0],["2003-08-15",3.1154,3.3846,3.1154,3.3846,11440.0],["2003-08-18",3.2692,3.2692,3.2692,3.2692,1040.0],["2003-08-19",3.2692,3.3077,3.2308,3.2923,23660.0],["2003-08-20",3.3077,3.6154,3.3077,3.6154,10140.0],["2003-08-21",3.4615,3.4615,3.3077,3.3846,6760.0],["2003-08-22",3.3846,3.6154,3.3077,3.6154,6630.0],["2003-08-25",3.6154,3.6154,3.6154,3.6154,0.0],["2003-08-26",3.5385,3.7308,3.5385,3.7308,1820.0],["2003-08-27",3.7308,3.7308,3.4615,3.7308,5720.0],["2003-08-28",3.7308,3.7692,3.6154,3.7692,14300.0],["2003-08-29",3.6154,3.7692,3.5769,3.7308,30030.0],["2003-09-02",3.5,3.7308,3.4231,3.7308,3770.0],["2003-09-03",3.6923,3.6923,3.6154,3.6923,5200.0],["2003-09-04",3.6923,3.7692,3.6154,3.7692,16640.0],["2003-09-05",3.7308,3.7692,3.7308,3.7538,20150.0],["2003-09-08",3.6538,3.7692,3.5385,3.7692,19110.0],["2003-09-09",3.5,3.8462,3.5,3.7692,27040.0],["2003-09-10",3.6923,3.8077,3.6923,3.7692,25740.0],["2003-09-11",3.7462,3.7692,3.6923,3.6923,8320.0],["2003-09-12",3.6923,3.7308,3.6923,3.6923,21060.0],["2003-09-15",3.6923,3.7077,3.6692,3.6923,24570.0],["2003-09-16",3.7308,3.7692,3.7308,3.7692,6500.0],["2003-09-17",3.6923,3.7692,3.6923,3.7692,7930.0],["2003-09-18",3.6923,3.7692,3.6923,3.7692,11050.0],["2003-09-19",3.7692,3.8846,3.7538,3.8308,58110.0],["2003-09-22",3.7692,3.9923,3.7692,3.9615,59540.0],["2003-09-23",4.0,4.0,3.8462,3.9615,29120.0],["2003-09-24",3.8385,3.8462,3.8385,3.8462,5850.0],["2003-09-25",3.8462,3.8462,3.8462,3.8462,114660.0],["2003-09-26",3.8154,3.8462,3.8154,3.8308,85540.0],["2003-09-29",3.8385,3.8462,3.8385,3.8462,19240.0],["2003-09-30",3.8462,3.9231,3.8385,3.9231,41730.0],["2003-10-01",3.9615,3.9615,3.8846,3.9231,16900.0],["2003-10-02",3.9615,3.9615,3.9231,3.9231,2600.0],["2003-10-03",3.8462,3.9231,3.8462,3.9231,2080.0],["2003-10-06",3.8462,3.9231,3.8462,3.9231,3900.0],["2003-10-07",3.8462,3.9615,3.8462,3.8462,8840.0],["2003-10-08",3.8462,3.8846,3.8462,3.8462,5200.0],["2003-10-09",3.8462,3.8846,3.8308,3.8462,15470.0],["2003-10-10",3.9385,3.9385,3.9231,3.9231,2600.0],["2003-10-13",3.8308,3.9308,3.8308,3.9231,2470.0],["2003-10-14",3.9308,3.9308,3.8308,3.9231,16250.0],["2003-10-15",3.8308,3.9231,3.8308,3.8462,26000.0],["2003-10-16",3.8846,3.9231,3.8077,3.8462,7670.0],["2003-10-17",3.8077,3.8846,3.7692,3.8462,26130.0],["2003-10-20",3.8846,3.8846,3.8462,3.8462,1040.0],["2003-10-21",3.7692,3.8462,3.7538,3.8462,12220.0],["2003-10-22",3.8462,3.8846,3.8462,3.8846,11310.0],["2003-10-23",3.8846,3.8846,3.8846,3.8846,0.0],["2003-10-24",3.8462,3.9154,3.8077,3.9154,23400.0],["2003-10-27",3.8077,3.9154,3.8077,3.9154,24570.0],["2003-10-28",3.8462,3.9231,3.8308,3.8846,15600.0],["2003-10-29",3.8769,3.9231,3.8769,3.8846,910.0],["2003-10-30",3.9231,4.0769,3.8846,4.0769,91130.0],["2003-10-31",4.1154,4.1538,4.0769,4.0769,60450.0],["2003-11-03",4.1154,4.1538,4.1154,4.1385,8710.0],["2003-11-04",4.1154,4.1923,4.1154,4.1923,9620.0],["2003-11-05",4.2154,4.2308,4.1538,4.2308,24700.0],["2003-11-06",4.2308,4.3462,4.1538,4.3462,11700.0],["2003-11-07",4.3846,4.4231,4.3462,4.3462,8970.0],["2003-11-10",4.5,4.8462,4.5,4.6154,47190.0],["2003-11-11",4.5,4.5692,4.3846,4.4615,41210.0],["2003-11-12",4.2308,4.4231,4.2308,4.4154,13780.0],["2003-11-13",4.4231,4.4231,4.3462,4.3462,1300.0],["2003-11-14",4.4231,4.4231,4.2308,4.4077,3900.0],["2003-11-17",4.3462,4.4231,4.3077,4.3231,10660.0],["2003-11-18",4.2308,4.3846,4.2308,4.3846,1950.0],["2003-11-19",4.1923,4.2692,4.0769,4.2692,80990.0],["2003-11-20",4.1538,4.2308,4.1538,4.1538,15860.0],["2003-11-21",4.0769,4.4615,4.0769,4.4615,54860.0],["2003-11-24",4.2692,4.5,4.2308,4.5,9100.0],["2003-11-25",4.1538,4.3077,4.1538,4.3077,3250.0],["2003-11-26",4.3077,4.4231,4.1538,4.4231,8320.0],["2003-11-28",4.1538,4.4615,4.1538,4.4615,20020.0],["2003-12-01",4.4615,4.6538,4.4615,4.5769,69290.0],["2003-12-02",4.5,4.6231,4.5,4.6231,5850.0],["2003-12-03",4.6538,4.6538,4.4846,4.6154,13260.0],["2003-12-04",4.4231,4.6154,4.4231,4.5769,32370.0],["2003-12-05",4.5385,4.6923,4.5385,4.6923,35880.0],["2003-12-08",4.6538,4.7308,4.2692,4.6923,120380.0],["2003-12-09",4.6154,4.6154,4.6154,4.6154,3900.0],["2003-12-10",4.4231,4.6538,4.4231,4.6538,6890.0],["2003-12-11",4.6,4.7692,4.6,4.7692,15990.0],["2003-12-12",4.6923,4.7308,4.5385,4.7308,101010.0],["2003-12-15",4.6923,4.7308,4.6154,4.7308,10530.0],["2003-12-16",4.7077,4.8077,4.7077,4.8077,7800.0],["2003-12-17",4.8846,4.8923,4.8462,4.8923,5720.0],["2003-12-18",4.8462,4.9615,4.8077,4.9615,19760.0],["2003-12-19",4.8692,4.9231,4.8462,4.8692,53170.0],["2003-12-22",4.8846,4.8846,4.8462,4.8462,6370.0],["2003-12-23",4.9231,4.9231,4.6538,4.7308,37830.0],["2003-12-24",4.7692,4.8077,4.7308,4.7692,11570.0],["2003-12-26",4.6923,4.8077,4.6923,4.8077,2730.0],["2003-12-29",4.9077,4.9077,4.7923,4.8692,22230.0],["2003-12-30",4.8077,4.8769,4.7077,4.8769,15080.0],["2003-12-31",4.8846,4.9231,4.7692,4.9077,17550.0],["2004-01-02",4.8615,4.8615,4.6385,4.7538,41340.0],["2004-01-05",4.6615,4.7692,4.6154,4.7692,15990.0],["2004-01-06",4.8077,4.8308,4.6154,4.8077,72800.0],["2004-01-07",4.6538,4.6538,4.6154,4.6154,61750.0],["2004-01-08",4.6923,4.6923,4.6154,4.6923,47580.0],["2004-01-09",4.6923,4.7308,4.6538,4.6538,14560.0],["2004-01-12",4.6538,4.6538,4.6538,4.6538,6370.0],["2004-01-13",4.7077,4.7308,4.6538,4.7308,27560.0],["2004-01-14",4.8,5.0769,4.8,5.0385,27690.0],["2004-01-15",5.0308,5.0385,4.9615,5.0,19370.0],["2004-01-16",5.0,5.0,5.0,5.0,8710.0],["2004-01-20",5.0,5.0,4.9615,4.9615,5460.0],["2004-01-21",4.9692,5.0,4.9231,4.9231,45110.0],["2004-01-22",4.9231,5.0,4.9231,5.0,24050.0],["2004-01-23",5.0385,5.0923,5.0,5.0385,10270.0],["2004-01-26",5.0538,5.0538,5.0231,5.0385,26000.0],["2004-01-27",5.1,5.2308,5.0385,5.1154,37960.0],["2004-01-28",5.1538,5.1538,5.1538,5.1538,32630.0],["2004-01-29",5.2308,5.3846,5.2308,5.3462,30290.0],["2004-01-30",5.3846,5.4231,5.3462,5.3846,62140.0],["2004-02-02",5.3846,5.3846,5.2692,5.3462,40560.0],["2004-02-03",5.3462,5.3462,5.2692,5.3308,22230.0],["2004-02-04",5.3846,5.4,5.3077,5.4,16640.0],["2004-02-05",5.3846,5.3846,5.2308,5.2308,6240.0],["2004-02-06",5.3077,5.3231,5.3077,5.3231,2210.0],["2004-02-09",5.3462,5.3462,5.3462,5.3462,7020.0],["2004-02-10",5.3462,5.5385,5.3462,5.5385,21710.0],["2004-02-11",5.4462,5.5769,5.3846,5.5769,22490.0],["2004-02-12",5.5385,5.5769,5.4231,5.5,4680.0],["2004-02-13",5.5,5.6538,5.5,5.6538,16770.0],["2004-02-17",5.7462,5.7462,5.5769,5.5769,8710.0],["2004-02-18",5.5769,5.5769,5.5769,5.5769,0.0],["2004-02-19",5.5769,5.6154,5.5769,5.6154,5330.0],["2004-02-20",5.6308,5.6538,5.5923,5.5923,6370.0],["2004-02-23",5.6538,5.6538,5.5846,5.6308,17160.0],["2004-02-24",5.6923,5.6923,5.5769,5.5769,7930.0],["2004-02-25",5.6154,5.7462,5.6154,5.7462,8190.0],["2004-02-26",5.7462,5.8077,5.7462,5.7692,3510.0],["2004-02-27",5.6923,5.8308,5.5846,5.8308,41340.0],["2004-03-01",5.8462,5.8846,5.8462,5.8846,2600.0],["2004-03-02",5.9615,6.1923,5.9615,6.1538,16120.0],["2004-03-03",6.1538,6.1923,6.1154,6.1692,13780.0],["2004-03-04",6.1692,6.2308,6.1538,6.1538,3640.0],["2004-03-05",6.2,6.4231,6.1538,6.3462,35750.0],["2004-03-08",6.4231,6.5,6.4231,6.5,4030.0],["2004-03-09",6.5385,6.7231,6.5385,6.6154,20540.0],["2004-03-10",6.6538,6.6538,6.5,6.5769,10790.0],["2004-03-11",6.6,6.6,6.3923,6.3923,7930.0],["2004-03-12",6.3462,6.3846,6.3077,6.3846,47060.0],["2004-03-15",6.3846,6.6462,6.3846,6.5769,13130.0],["2004-03-16",6.6,6.6,6.5538,6.5769,8970.0],["2004-03-17",6.5154,6.6538,6.4692,6.6538,29640.0],["2004-03-18",6.6154,6.6538,6.5769,6.6308,10010.0],["2004-03-19",6.5538,6.6,6.5538,6.6,3250.0],["2004-03-22",6.5231,6.6538,6.5231,6.6385,26000.0],["2004-03-23",6.6538,6.6538,6.5308,6.5462,7540.0],["2004-03-24",6.5385,6.5385,6.4615,6.5385,21320.0],["2004-03-25",6.5385,6.5385,6.4615,6.5385,12220.0],["2004-03-26",6.5769,6.5769,6.5769,6.5769,390.0],["2004-03-29",6.5,6.5385,6.4615,6.5385,3380.0],["2004-03-30",6.3846,6.5385,6.3462,6.5385,7930.0],["2004-03-31",6.4769,6.5231,6.4769,6.5231,2470.0],["2004-04-01",6.4462,6.4462,6.3846,6.3846,4420.0],["2004-04-02",6.3846,6.4154,6.3154,6.4154,15600.0],["2004-04-05",6.2615,6.4154,6.1538,6.4077,75660.0],["2004-04-06",6.3615,6.4154,6.2923,6.3846,69550.0],["2004-04-07",6.2692,6.5,6.2692,6.5,29770.0],["2004-04-08",6.4615,6.4615,6.3462,6.3462,17420.0],["2004-04-12",6.3462,6.3462,6.3077,6.3077,2600.0],["2004-04-13",6.2692,6.2692,6.1538,6.2692,28340.0],["2004-04-14",6.1923,6.2692,6.1923,6.2692,12740.0],["2004-04-15",6.2308,6.2308,6.1538,6.1769,37960.0],["2004-04-16",6.1538,6.2308,6.1231,6.2308,5850.0],["2004-04-19",6.1538,6.1538,6.1154,6.1538,4810.0],["2004-04-20",6.1538,6.1538,6.0769,6.0769,26910.0],["2004-04-21",6.0769,6.1154,5.8846,6.0385,27300.0],["2004-04-22",5.9615,6.1077,5.9615,6.1077,10270.0],["2004-04-23",6.1154,6.1154,6.1154,6.1154,1040.0],["2004-04-26",6.0769,6.0769,6.0,6.0385,5720.0],["2004-04-27",5.9615,5.9615,5.7692,5.8615,50180.0],["2004-04-28",5.7692,5.8462,5.5769,5.6154,67860.0],["2004-04-29",5.6,5.6154,5.5385,5.5615,128180.0],["2004-04-30",5.6154,5.7692,5.5231,5.7692,22100.0],["2004-05-03",5.8077,5.9615,5.8077,5.9615,5460.0],["2004-05-04",5.8846,6.0077,5.8846,6.0077,4810.0],["2004-05-05",6.0,6.0308,5.9538,6.0308,3510.0],["2004-05-06",6.0308,6.2692,6.0308,6.2692,10270.0],["2004-05-07",6.1769,6.3692,6.1769,6.2769,10660.0],["2004-05-10",6.2692,6.3,6.2308,6.2923,3900.0],["2004-05-11",6.2923,6.2923,6.2923,6.2923,260.0],["2004-05-12",6.2846,6.2846,6.1154,6.1538,7930.0],["2004-05-13",6.0923,6.0923,6.0692,6.0769,3120.0],["2004-05-14",6.0385,6.1462,5.9308,6.1462,16640.0],["2004-05-17",6.0385,6.0769,6.0385,6.0769,780.0],["2004-05-18",6.0,6.0,5.8462,6.0,14690.0],["2004-05-19",5.9385,5.9538,5.8462,5.9538,16770.0],["2004-05-20",5.9615,5.9615,5.9231,5.9538,24570.0],["2004-05-21",5.8846,5.9538,5.8846,5.9538,910.0],["2004-05-24",5.8846,5.8846,5.7692,5.8615,19630.0],["2004-05-25",5.7769,5.8615,5.7538,5.7538,14690.0],["2004-05-26",5.6923,5.7308,5.6846,5.7308,7280.0],["2004-05-27",5.7692,5.7923,5.7692,5.7692,11050.0],["2004-05-28",5.7692,5.8846,5.7692,5.8846,26780.0],["2004-06-01",5.8462,5.8846,5.8462,5.8846,5460.0],["2004-06-02",5.8846,5.8846,5.8077,5.8077,17420.0],["2004-06-03",5.7692,6.0,5.7692,5.9615,12480.0],["2004-06-04",5.9615,5.9615,5.9615,5.9615,5200.0],["2004-06-07",5.9615,5.9692,5.9308,5.9692,24440.0],["2004-06-08",5.9615,5.9615,5.9615,5.9615,4030.0],["2004-06-09",5.9615,6.0,5.9615,5.9615,22360.0],["2004-06-10",6.0385,6.0385,5.9615,6.0308,7930.0],["2004-06-14",5.9615,6.0385,5.9615,6.0308,1300.0],["2004-06-15",6.1231,6.1923,6.0385,6.1154,3640.0],["2004-06-16",6.0385,6.0385,5.9846,6.0231,29770.0],["2004-06-17",6.0615,6.0692,6.0,6.0,3770.0],["2004-06-18",5.9077,5.9615,5.9077,5.9615,1690.0],["2004-06-21",5.9231,5.9615,5.8077,5.8846,8320.0],["2004-06-22",5.8462,5.8462,5.8077,5.8077,16250.0],["2004-06-23",5.7154,5.7692,5.7154,5.7692,520.0],["2004-06-24",5.7308,5.7308,5.6154,5.6846,3250.0],["2004-06-25",5.5846,5.5846,5.3923,5.4538,35490.0],["2004-06-28",5.3846,5.4923,5.3846,5.4923,9490.0],["2004-06-29",5.3846,5.3846,5.2308,5.3615,17940.0],["2004-06-30",5.3846,5.4615,5.3462,5.3846,38870.0],["2004-07-01",5.4615,5.4615,5.3846,5.3846,1170.0],["2004-07-02",5.3538,5.3769,5.3308,5.3692,4030.0],["2004-07-06",5.3846,5.3846,5.3846,5.3846,130.0],["2004-07-07",5.3077,5.3462,5.2692,5.3462,28860.0],["2004-07-08",5.3077,5.3692,5.0769,5.3692,13520.0],["2004-07-09",5.3769,5.5692,5.3769,5.4769,16770.0],["2004-07-12",5.5385,5.8231,5.5385,5.8231,15470.0],["2004-07-13",5.8846,5.9538,5.8615,5.8846,4680.0],["2004-07-14",5.9615,5.9615,5.8846,5.9615,2730.0],["2004-07-15",5.9615,5.9923,5.8462,5.9615,7540.0],["2004-07-16",5.9538,5.9615,5.9077,5.9154,8450.0],["2004-07-19",5.9154,5.9154,5.9154,5.9154,0.0],["2004-07-20",5.9385,5.9385,5.9385,5.9385,1300.0],["2004-07-21",5.9385,5.9385,5.9385,5.9385,0.0],["2004-07-22",5.8846,5.9231,5.8846,5.9231,2080.0],["2004-07-23",5.8462,5.8462,5.6923,5.7692,4160.0],["2004-07-26",5.6538,5.6538,5.5,5.5,2340.0],["2004-07-27",5.4231,5.4231,5.2308,5.3846,9750.0],["2004-07-28",5.3846,5.3846,5.3077,5.3769,6240.0],["2004-07-29",5.4615,5.4615,5.4615,5.4615,1300.0],["2004-07-30",5.4615,5.5231,5.4231,5.4615,9750.0],["2004-08-02",5.3692,5.4615,5.2385,5.4615,4290.0],["2004-08-03",5.5,5.5,5.5,5.5,650.0],["2004-08-04",5.4231,5.4231,5.4231,5.4231,2210.0],["2004-08-05",5.4231,5.4231,5.4231,5.4231,390.0],["2004-08-06",5.4231,5.4231,5.4231,5.4231,260.0],["2004-08-09",5.4308,5.4615,5.4308,5.4615,780.0],["2004-08-10",5.3385,5.5538,5.3385,5.5385,26390.0],["2004-08-11",5.4462,5.4462,5.3846,5.4154,5070.0],["2004-08-12",5.4615,5.4615,5.4615,5.4615,260.0],["2004-08-13",5.3846,5.4538,5.3077,5.3923,13780.0],["2004-08-16",5.4615,5.4923,5.3846,5.4923,29510.0],["2004-08-17",5.5,5.5385,5.3846,5.4615,21450.0],["2004-08-18",5.5231,5.5385,5.5231,5.5385,25610.0],["2004-08-19",5.5692,5.9077,5.5692,5.9077,28340.0],["2004-08-20",5.9846,5.9846,5.7692,5.8154,26130.0],["2004-08-23",5.8538,5.8538,5.8462,5.8462,2080.0],["2004-08-24",5.7538,5.9231,5.7538,5.9231,6240.0],["2004-08-25",5.8231,5.8385,5.7385,5.7692,9360.0],["2004-08-26",5.7462,5.9231,5.7,5.8462,44070.0],["2004-08-27",5.8462,6.4462,5.8462,6.4462,120640.0],["2004-08-30",6.3462,6.3538,6.2692,6.2692,34970.0],["2004-08-31",6.2692,6.4231,6.2692,6.4231,26910.0],["2004-09-01",6.3846,6.4154,6.0769,6.4,188240.0],["2004-09-02",6.4231,6.5769,6.3692,6.5769,56550.0],["2004-09-03",6.5,6.6308,6.5,6.6308,18980.0],["2004-09-07",6.6538,7.1769,6.6077,7.1154,102440.0],["2004-09-08",7.1154,7.1846,7.1154,7.1538,14690.0],["2004-09-09",6.9231,7.2231,6.9231,7.1769,57200.0],["2004-09-10",7.1,7.1923,7.0462,7.1923,10270.0],["2004-09-13",7.1231,7.1538,7.1154,7.1462,37700.0],["2004-09-14",7.1231,7.2231,7.1154,7.2231,22230.0],["2004-09-15",7.1385,7.2154,7.1385,7.2154,6110.0],["2004-09-16",7.1231,7.3,7.1231,7.3,26780.0],["2004-09-17",7.3,7.3,7.3,7.3,4030.0],["2004-09-20",7.1923,7.2615,7.1923,7.2615,1690.0],["2004-09-21",7.1538,7.1538,7.0769,7.1538,14820.0],["2004-09-22",7.0923,7.1308,7.0308,7.1308,1560.0],["2004-09-23",7.0538,7.1308,7.0538,7.0769,1430.0],["2004-09-24",7.0615,7.0615,7.0,7.0538,1950.0],["2004-09-27",7.0,7.0769,7.0,7.0,17290.0],["2004-09-28",7.0308,7.0769,7.0308,7.0769,21450.0],["2004-09-29",7.1077,7.1385,7.1077,7.1154,7410.0],["2004-09-30",7.1385,7.1462,7.0538,7.1385,14690.0],["2004-10-01",7.2154,7.2615,7.1615,7.1615,9360.0],["2004-10-04",7.0769,7.2308,7.0615,7.2308,7280.0],["2004-10-05",7.3077,7.3077,7.3077,7.3077,19630.0],["2004-10-06",7.2846,7.3231,7.2077,7.3231,6240.0],["2004-10-07",7.2308,7.3692,7.2308,7.3692,3250.0],["2004-10-08",7.2923,7.3769,7.2308,7.3769,7410.0],["2004-10-11",7.3077,7.3154,7.3077,7.3077,6760.0],["2004-10-12",7.3538,7.3538,7.3231,7.3385,1560.0],["2004-10-13",7.4308,7.4308,7.2692,7.3077,10400.0],["2004-10-14",7.2308,7.3077,7.1923,7.3077,4420.0],["2004-10-15",7.2692,7.2692,7.2615,7.2692,3120.0],["2004-10-18",7.2692,7.2923,7.1308,7.2462,14430.0],["2004-10-19",7.3846,7.3846,7.1538,7.2692,9880.0],["2004-10-20",7.2615,7.2615,7.0769,7.0769,5980.0],["2004-10-21",7.1462,7.1462,7.1462,7.1462,1300.0],["2004-10-22",7.1538,7.1923,7.0769,7.1538,10790.0],["2004-10-25",7.0769,7.1923,7.0615,7.1923,10660.0],["2004-10-26",7.0769,7.1923,7.0385,7.1923,44070.0],["2004-10-27",7.2154,7.2154,7.2154,7.2154,260.0],["2004-10-28",7.1538,7.1538,7.1538,7.1538,130.0],["2004-10-29",7.1769,7.1769,7.1769,7.1769,650.0],["2004-11-01",7.1385,7.1923,7.1385,7.1923,390.0],["2004-11-02",7.0615,7.0615,7.0,7.0,4680.0],["2004-11-03",6.9231,6.9231,6.9231,6.9231,1040.0],["2004-11-04",6.9231,6.9692,6.8538,6.9231,8580.0],["2004-11-05",6.8077,6.9231,6.6923,6.9231,13650.0],["2004-11-08",6.9231,6.9231,6.9231,6.9231,260.0],["2004-11-09",6.8538,6.8538,6.8154,6.8538,1950.0],["2004-11-10",6.8538,6.9077,6.7615,6.8538,9230.0],["2004-11-11",6.7692,6.7692,5.8615,6.3077,69550.0],["2004-11-12",6.2846,6.2846,5.7308,6.1692,32890.0],["2004-11-15",6.1538,6.1923,6.0923,6.1538,44590.0],["2004-11-16",6.0769,6.1769,6.0769,6.1308,45760.0],["2004-11-17",6.2308,6.2308,6.1385,6.1462,31070.0],["2004-11-18",6.1154,6.1154,6.0769,6.0769,390.0],["2004-11-19",6.1538,6.1538,6.0769,6.1154,16770.0],["2004-11-22",6.1462,6.1538,6.1077,6.1462,11960.0],["2004-11-23",6.0769,6.1462,5.9615,6.1154,27300.0],["2004-11-24",6.1154,6.1154,6.0769,6.0769,9230.0],["2004-11-26",6.0769,6.0769,6.0615,6.0615,6630.0],["2004-11-29",6.1,6.1,6.0,6.0769,24180.0],["2004-11-30",6.0538,6.0615,6.0538,6.0615,7150.0],["2004-12-01",6.0769,6.0923,6.0385,6.0692,17680.0],["2004-12-02",6.0692,6.0692,6.0692,6.0692,14820.0],["2004-12-03",6.0692,6.0769,6.0615,6.0615,34840.0],["2004-12-06",6.0615,6.0615,6.0385,6.0615,18200.0],["2004-12-07",6.0231,6.0385,5.9769,5.9846,16900.0],["2004-12-08",5.9692,6.0,5.8846,5.9308,23920.0],["2004-12-09",5.9154,5.9231,5.8846,5.9231,21060.0],["2004-12-10",5.8846,5.8846,5.7692,5.8077,31200.0],["2004-12-13",5.8308,5.8308,5.7538,5.7615,8840.0],["2004-12-14",5.7692,5.7846,5.7154,5.7154,5720.0],["2004-12-15",5.7692,5.7923,5.7308,5.7846,19630.0],["2004-12-16",5.8154,5.8692,5.8154,5.8385,5070.0],["2004-12-17",5.8846,6.1923,5.8846,6.1923,167050.0],["2004-12-20",6.1538,6.1846,6.1538,6.1538,31980.0],["2004-12-21",6.1154,6.1538,6.1154,6.1538,3770.0],["2004-12-22",6.1538,6.1538,6.1154,6.1308,206960.0],["2004-12-23",6.0769,6.1308,6.0769,6.1308,7280.0],["2004-12-27",6.1538,6.1538,6.0846,6.1308,4420.0],["2004-12-28",6.1538,6.1538,6.1,6.1077,18590.0],["2004-12-29",6.1077,6.1077,6.1077,6.1077,0.0],["2004-12-30",6.1077,6.1154,6.1077,6.1154,650.0],["2004-12-31",6.0769,6.1154,6.0769,6.1154,3510.0],["2005-01-03",6.0385,6.1,6.0385,6.0385,8970.0],["2005-01-04",6.0385,6.0385,6.0385,6.0385,1300.0],["2005-01-05",6.0,6.0,5.8077,5.8077,10010.0],["2005-01-06",5.8077,5.8077,5.7308,5.7308,1820.0],["2005-01-07",5.7769,5.7769,5.6923,5.7615,6630.0],["2005-01-10",5.6154,5.6231,5.5769,5.6231,4940.0],["2005-01-11",5.6077,5.6077,5.4923,5.4923,9230.0],["2005-01-12",5.4538,5.4538,5.2769,5.2769,18980.0],["2005-01-13",5.2692,5.2692,5.2308,5.2308,4160.0],["2005-01-14",5.1923,5.2,5.1077,5.1385,26780.0],["2005-01-18",5.1923,5.1923,5.1154,5.1538,69420.0],["2005-01-19",5.1538,5.1538,5.0077,5.1077,48490.0],["2005-01-20",5.0692,5.0769,5.0692,5.0769,1950.0],["2005-01-21",5.0769,5.0769,4.9231,5.0,20280.0],["2005-01-24",4.9615,5.0,4.9077,4.9231,18590.0],["2005-01-25",4.8538,4.8923,4.7692,4.8923,9750.0],["2005-01-26",4.9,4.9077,4.8462,4.8462,7800.0],["2005-01-27",4.8846,4.8846,4.8462,4.8615,20410.0],["2005-01-28",4.9231,4.9231,4.8846,4.9231,2860.0],["2005-01-31",4.9154,4.9154,4.9154,4.9154,650.0],["2005-02-01",4.8385,4.9231,4.8385,4.9231,15730.0],["2005-02-02",4.9385,4.9615,4.8846,4.9615,2600.0],["2005-02-03",4.8077,4.8462,4.8077,4.8462,6760.0],["2005-02-04",4.7692,4.8385,4.7692,4.8385,4290.0],["2005-02-07",4.8077,4.8385,4.7615,4.8385,5460.0],["2005-02-08",4.8077,4.8231,4.6846,4.7692,11310.0],["2005-02-09",4.7308,4.7923,4.7308,4.7923,4680.0],["2005-02-10",4.7769,4.7769,4.7769,4.7769,5200.0],["2005-02-11",4.7308,4.7692,4.7308,4.7692,2860.0],["2005-02-14",4.7692,4.8077,4.7692,4.8077,3380.0],["2005-02-15",4.8462,4.8462,4.8231,4.8308,2600.0],["2005-02-16",4.8154,4.8154,4.7385,4.7692,18980.0],["2005-02-17",4.7692,4.7692,4.7308,4.7385,10920.0],["2005-02-18",4.7308,4.7308,4.6769,4.6923,46670.0],["2005-02-22",4.6923,4.6923,4.6923,4.6923,1300.0],["2005-02-23",4.6769,4.7308,4.6769,4.7154,7410.0],["2005-02-24",4.6538,4.6923,4.6538,4.6923,3250.0],["2005-02-25",4.5769,4.6923,4.5769,4.6385,27300.0],["2005-02-28",4.6923,4.6923,4.6923,4.6923,1300.0],["2005-03-01",4.6385,4.6385,4.5769,4.6,32890.0],["2005-03-02",4.6077,4.7692,4.6077,4.7692,7930.0],["2005-03-03",4.7308,4.8462,4.7308,4.8462,6500.0],["2005-03-04",4.9154,5.4923,4.9154,5.4923,19890.0],["2005-03-07",5.4231,5.9615,5.3538,5.8846,38740.0],["2005-03-08",5.8846,5.8846,5.8846,5.8846,5070.0],["2005-03-09",5.8462,6.0385,5.7692,5.7692,16120.0],["2005-03-10",5.7308,5.7308,5.7308,5.7308,390.0],["2005-03-11",5.6692,5.7231,5.5769,5.6385,10790.0],["2005-03-14",5.6923,5.7308,5.6923,5.7308,1820.0],["2005-03-15",5.7308,5.8462,5.7308,5.8462,6630.0],["2005-03-16",5.9154,5.9154,5.7692,5.8462,6500.0],["2005-03-17",5.8077,5.9615,5.8077,5.9231,22750.0],["2005-03-18",5.8538,5.8538,5.6615,5.7538,10660.0],["2005-03-21",5.7077,5.7154,5.7077,5.7154,1690.0],["2005-03-22",5.6462,5.6769,5.3846,5.6769,20150.0],["2005-03-23",5.6154,5.6154,5.3846,5.4538,32370.0],["2005-03-24",5.3769,5.5769,5.3308,5.5769,10270.0],["2005-03-28",5.5846,5.5846,5.2846,5.5385,11960.0],["2005-03-29",5.4615,5.6308,5.4615,5.5615,12090.0],["2005-03-30",5.4846,5.6923,5.4077,5.5846,5590.0],["2005-03-31",5.4923,5.6923,5.4923,5.6615,19890.0],["2005-04-01",5.5769,5.6538,5.5769,5.6538,15860.0],["2005-04-04",5.7308,5.7308,5.7308,5.7308,49920.0],["2005-04-05",5.7308,5.7308,5.7308,5.7308,0.0],["2005-04-06",5.7308,5.7615,5.7308,5.7615,16250.0],["2005-04-07",5.7615,5.7615,5.7615,5.7615,650.0],["2005-04-08",5.7308,5.7308,5.5385,5.5385,9230.0],["2005-04-11",5.4769,5.5231,5.4769,5.5231,1300.0],["2005-04-12",5.5308,5.5692,5.4615,5.5,16120.0],["2005-04-13",5.4308,5.4308,5.3077,5.3462,16510.0],["2005-04-14",5.3692,5.3692,5.3308,5.3692,1950.0],["2005-04-15",5.3846,5.3846,5.3462,5.3615,910.0],["2005-04-18",5.3846,5.3846,5.3154,5.3538,2470.0],["2005-04-19",5.3769,5.3769,5.3077,5.3385,4160.0],["2005-04-20",5.3385,5.3692,5.3385,5.3692,7150.0],["2005-04-21",5.3077,5.3385,5.3077,5.3385,5200.0],["2005-04-22",5.3615,5.3615,5.3077,5.3385,18330.0],["2005-04-25",5.2692,5.3077,5.1154,5.2308,8190.0],["2005-04-26",5.1538,5.1769,4.9692,5.0538,8710.0],["2005-04-27",5.0154,5.0385,4.9385,4.9769,6240.0],["2005-04-28",5.0,5.0,4.9308,4.9308,2210.0],["2005-04-29",4.8846,4.9154,4.7769,4.9154,8190.0],["2005-05-02",4.8077,4.8846,4.8077,4.8846,1040.0],["2005-05-03",4.8462,4.9,4.8462,4.9,780.0],["2005-05-04",4.9231,4.9231,4.7846,4.8385,1170.0],["2005-05-05",4.8385,4.8385,4.7692,4.8,8710.0],["2005-05-06",4.8769,5.0385,4.8769,4.9615,5070.0],["2005-05-09",4.8846,4.8923,4.7385,4.8846,23920.0],["2005-05-10",4.8462,4.8846,4.7692,4.8846,4810.0],["2005-05-11",4.8154,4.8923,4.8077,4.8846,20800.0],["2005-05-12",4.8154,4.8769,4.7385,4.7923,23140.0],["2005-05-13",4.8462,4.8462,4.8077,4.8077,910.0],["2005-05-16",4.6923,4.7692,4.6923,4.7385,8450.0],["2005-05-17",4.7538,4.8,4.6154,4.7308,39390.0],["2005-05-18",4.7385,4.8846,4.7308,4.8462,13780.0],["2005-05-19",4.9231,4.9231,4.8,4.8,41600.0],["2005-05-20",4.8077,4.9231,4.8077,4.9231,10660.0],["2005-05-23",4.9538,5.0,4.9538,4.9538,10140.0],["2005-05-24",4.9923,4.9923,4.9923,4.9923,650.0],["2005-05-25",4.9308,4.9846,4.9308,4.9769,5850.0],["2005-05-26",4.9308,4.9538,4.8615,4.9538,3770.0],["2005-05-27",4.8846,4.9538,4.8077,4.9154,12220.0],["2005-05-31",4.8462,4.8846,4.7769,4.8846,7150.0],["2005-06-01",4.9308,4.9308,4.9308,4.9308,1040.0],["2005-06-02",4.9385,4.9385,4.9385,4.9385,650.0],["2005-06-03",4.9231,4.9308,4.9231,4.9308,1300.0],["2005-06-06",4.9308,4.9308,4.9308,4.9308,650.0],["2005-06-07",4.8846,4.8846,4.8462,4.8462,390.0],["2005-06-08",4.8462,4.8462,4.8154,4.8154,7150.0],["2005-06-09",4.8154,4.8154,4.8154,4.8154,0.0],["2005-06-10",4.8,4.9231,4.7538,4.9231,12350.0],["2005-06-13",4.9308,4.9385,4.9231,4.9231,2080.0],["2005-06-14",4.9462,4.9462,4.8923,4.9385,2860.0],["2005-06-15",4.8538,4.8846,4.8,4.8846,7150.0],["2005-06-16",4.9231,5.1692,4.9231,5.1538,31980.0],["2005-06-17",5.2308,5.2308,5.1538,5.1846,7540.0],["2005-06-20",5.1538,5.3846,5.1538,5.3846,6240.0],["2005-06-21",5.4077,5.4692,5.4077,5.4692,4420.0],["2005-06-22",5.5769,5.6846,5.5769,5.6846,6760.0],["2005-06-23",5.5769,5.6846,5.5769,5.6538,2210.0],["2005-06-24",5.7692,5.7692,5.4231,5.4615,12610.0],["2005-06-27",5.5308,5.5308,5.5,5.5,19370.0],["2005-06-28",5.5615,5.5615,5.5615,5.5615,650.0],["2005-06-29",5.5,5.5385,5.5,5.5385,650.0],["2005-06-30",5.6,5.6462,5.5769,5.6231,14300.0],["2005-07-01",5.6,5.6,5.6,5.6,650.0],["2005-07-05",5.6,5.6,5.6,5.6,0.0],["2005-07-06",5.5769,5.5846,5.5769,5.5846,1950.0],["2005-07-07",5.6,5.6154,5.6,5.6154,6500.0],["2005-07-08",5.6077,5.6077,5.6,5.6,1950.0],["2005-07-11",5.6154,5.6154,5.6154,5.6154,6630.0],["2005-07-12",5.5769,5.5923,5.5769,5.5923,390.0],["2005-07-13",5.5615,5.5615,5.5615,5.5615,1300.0],["2005-07-14",5.6538,5.6538,5.5692,5.5769,41470.0],["2005-07-15",5.6,5.6154,5.6,5.6154,48750.0],["2005-07-18",5.6231,5.6538,5.5769,5.6154,45890.0],["2005-07-19",5.5769,5.5769,5.5538,5.5538,6760.0],["2005-07-20",5.5538,5.5538,5.5538,5.5538,0.0],["2005-07-21",5.5,5.5,5.4231,5.4923,2860.0],["2005-07-22",5.5692,5.5692,5.4308,5.4308,1820.0],["2005-07-25",5.3538,5.4615,5.3154,5.4615,3900.0],["2005-07-26",5.4615,5.4692,5.4538,5.4538,2340.0],["2005-07-27",5.4308,5.4308,5.3846,5.4231,2730.0],["2005-07-28",5.4231,5.6154,5.4231,5.6154,7670.0],["2005-07-29",5.6,5.6,5.5385,5.5385,520.0],["2005-08-01",5.5692,5.5692,5.3846,5.4846,3250.0],["2005-08-02",5.4231,5.5385,5.4231,5.4615,1560.0],["2005-08-03",5.4308,5.5077,5.4231,5.5077,4030.0],["2005-08-04",5.4,5.5077,5.3615,5.5077,12610.0],["2005-08-05",5.5846,5.5846,5.3769,5.4538,114010.0],["2005-08-08",5.3846,5.3846,5.3077,5.3846,6110.0],["2005-08-09",5.3462,5.3846,5.3154,5.3846,7670.0],["2005-08-10",5.5,5.5,5.3077,5.3077,30420.0],["2005-08-11",5.3077,5.3231,5.3077,5.3231,5330.0],["2005-08-12",5.3154,5.3154,5.2923,5.3,20410.0],["2005-08-15",5.3154,5.3538,5.3077,5.3077,23400.0],["2005-08-16",5.3077,5.3077,5.2231,5.2385,5720.0],["2005-08-17",5.2769,5.2769,5.1077,5.2462,14560.0],["2005-08-18",5.2308,5.2308,5.1462,5.2308,4810.0],["2005-08-19",5.2154,5.2154,5.1538,5.1538,3900.0],["2005-08-22",5.0846,5.0846,4.9615,5.0769,7410.0],["2005-08-23",5.1154,5.1154,5.0,5.0,6110.0],["2005-08-24",5.0,5.0,4.8615,4.8615,10660.0],["2005-08-25",4.7923,4.7923,4.6846,4.7692,15860.0],["2005-08-26",4.6923,4.8462,4.6923,4.8462,4680.0],["2005-08-29",4.7692,4.8,4.6538,4.8,12610.0],["2005-08-30",4.7692,4.9538,4.7692,4.9538,15470.0],["2005-08-31",5.0,5.3462,5.0,5.1154,7930.0],["2005-09-01",5.1154,5.1154,5.0923,5.0923,390.0],["2005-09-02",5.1308,5.1308,5.1308,5.1308,130.0],["2005-09-06",5.0923,5.0923,5.0923,5.0923,260.0],["2005-09-07",5.0769,5.0769,5.0769,5.0769,130.0],["2005-09-08",5.0923,5.1077,5.0923,5.1077,2470.0],["2005-09-09",5.0769,5.1692,5.0769,5.1692,2730.0],["2005-09-12",5.2615,5.2846,5.2615,5.2846,28210.0],["2005-09-13",5.2462,5.2923,5.0846,5.1538,28990.0],["2005-09-14",5.1385,5.1385,4.8077,4.8462,14950.0],["2005-09-15",4.8846,4.9,4.8462,4.8462,1170.0],["2005-09-16",4.8615,5.1077,4.8615,5.1077,2730.0],["2005-09-19",5.0769,5.0769,5.0769,5.0769,390.0],["2005-09-20",5.0385,5.1154,5.0,5.0,5590.0],["2005-09-21",5.0385,5.0615,5.0,5.0231,4160.0],["2005-09-22",5.0,5.0,4.9615,4.9692,4030.0],["2005-09-23",4.9923,5.0,4.9923,5.0,4550.0],["2005-09-26",4.9231,4.9231,4.8077,4.8077,2470.0],["2005-09-27",4.7308,4.8,4.7308,4.7692,11050.0],["2005-09-28",4.7692,4.7692,4.6538,4.6923,8450.0],["2005-09-29",4.6538,4.7769,4.6538,4.7769,2210.0],["2005-09-30",4.6923,4.6923,4.6923,4.6923,2600.0],["2005-10-03",4.6923,4.6923,4.6923,4.6923,390.0],["2005-10-04",4.6923,4.6923,4.6692,4.6923,1820.0],["2005-10-05",4.6231,4.6231,4.6154,4.6154,3380.0],["2005-10-06",4.6154,4.6154,4.5385,4.5385,1950.0],["2005-10-07",4.6154,4.6154,4.4154,4.5385,28470.0],["2005-10-10",4.5769,4.5769,4.5769,4.5769,260.0],["2005-10-11",4.6154,4.6154,4.5231,4.5231,2600.0],["2005-10-12",4.5385,4.5385,4.5,4.5,650.0],["2005-10-13",4.4615,4.5,4.3462,4.5,28600.0],["2005-10-14",4.5385,4.5385,4.4692,4.5,14040.0],["2005-10-17",4.4923,4.4923,4.3462,4.4231,7930.0],["2005-10-18",4.3846,4.4077,4.3385,4.3385,2210.0],["2005-10-19",4.4154,4.4154,4.4,4.4,390.0],["2005-10-20",4.4308,4.4308,4.4308,4.4308,130.0],["2005-10-21",4.4615,4.4923,4.4615,4.4923,650.0],["2005-10-24",4.4615,4.5,4.4615,4.5,650.0],["2005-10-25",4.5308,4.5308,4.5154,4.5154,390.0],["2005-10-26",4.5692,4.5692,4.5692,4.5692,130.0],["2005-10-27",4.6077,4.6077,4.5923,4.5923,390.0],["2005-10-28",4.6538,4.6538,4.6385,4.6385,390.0],["2005-10-31",4.6,4.6077,4.5385,4.6077,910.0],["2005-11-01",4.5769,4.5769,4.5769,4.5769,390.0],["2005-11-02",4.5385,4.5385,4.5231,4.5231,2080.0],["2005-11-03",4.5615,4.5615,4.5231,4.5231,390.0],["2005-11-04",4.5615,4.5615,4.5385,4.5385,910.0],["2005-11-07",4.5385,4.5385,4.5385,4.5385,0.0],["2005-11-08",4.4692,4.5,4.4615,4.4615,1950.0],["2005-11-09",4.4615,4.4615,4.4615,4.4615,0.0],["2005-11-10",4.4231,4.4231,4.2846,4.3308,10790.0],["2005-11-11",4.2846,4.2846,4.1923,4.1923,5330.0],["2005-11-14",4.2,4.2,4.1923,4.1923,2470.0],["2005-11-15",4.1615,4.1615,4.0,4.0,10530.0],["2005-11-16",3.9231,3.9231,3.8462,3.9231,3900.0],["2005-11-17",3.9615,3.9615,3.8077,3.9231,7150.0],["2005-11-18",3.9538,3.9538,3.8846,3.8923,17290.0],["2005-11-21",3.9077,3.9077,3.8923,3.8923,1300.0],["2005-11-22",3.9692,3.9692,3.9308,3.9308,4160.0],["2005-11-23",4.0,4.0,3.9154,3.9462,45110.0],["2005-11-25",3.9846,3.9846,3.9462,3.9462,1690.0],["2005-11-28",3.9077,3.9231,3.9077,3.9231,2860.0],["2005-11-29",3.8846,3.9308,3.8462,3.8462,18590.0],["2005-11-30",3.8077,3.9231,3.7692,3.9231,10140.0],["2005-12-01",4.0,4.3846,4.0,4.3846,25610.0],["2005-12-02",4.3846,4.3846,4.1538,4.3077,24960.0],["2005-12-05",4.3462,4.3462,4.3462,4.3462,7020.0],["2005-12-06",4.3154,4.3154,4.2308,4.2692,14950.0],["2005-12-07",4.2308,4.3462,4.1538,4.1923,31850.0],["2005-12-08",4.1538,4.1538,4.1154,4.1154,8580.0],["2005-12-09",4.0462,4.0615,3.9231,4.0385,11700.0],["2005-12-12",4.0385,4.0385,4.0,4.0,520.0],["2005-12-13",3.9538,4.0,3.9538,4.0,3250.0],["2005-12-14",4.0385,4.0385,3.8385,3.8462,12480.0],["2005-12-15",3.8846,3.9846,3.7231,3.8846,338910.0],["2005-12-16",3.9231,3.9769,3.8077,3.8077,13260.0],["2005-12-19",3.7692,3.9231,3.7308,3.9231,42250.0],["2005-12-20",4.0769,4.4462,4.0769,4.4462,64220.0],["2005-12-21",4.4615,4.5846,4.4615,4.5231,18980.0],["2005-12-22",4.6154,4.8077,4.6154,4.7923,61360.0],["2005-12-23",4.8077,4.8846,4.7923,4.8846,13650.0],["2005-12-27",4.9846,5.0692,4.8385,5.0231,32500.0],["2005-12-28",5.1,5.1538,5.1,5.1385,10790.0],["2005-12-29",5.1538,5.1538,4.7308,4.8462,23140.0],["2005-12-30",4.8077,4.8538,4.7308,4.7308,8320.0],["2006-01-03",4.7692,4.7692,4.5154,4.6923,17550.0],["2006-01-04",4.7308,4.7385,4.6538,4.6538,30940.0],["2006-01-05",4.6846,4.7692,4.6538,4.7692,15470.0],["2006-01-06",4.7308,4.8,4.6923,4.8,11570.0],["2006-01-09",4.7692,4.8077,4.7308,4.8,11180.0],["2006-01-10",4.7308,4.7308,4.6154,4.6846,17160.0],["2006-01-11",4.6846,4.6923,4.6154,4.6462,3900.0],["2006-01-12",4.6154,4.6846,4.6154,4.6692,10270.0],["2006-01-13",4.6846,4.6923,4.6538,4.6923,1950.0],["2006-01-17",4.6923,4.7692,4.6231,4.7692,12480.0],["2006-01-18",4.7923,4.8,4.7538,4.8,1560.0],["2006-01-19",4.7923,4.8,4.6923,4.8,14820.0],["2006-01-20",4.8,4.8385,4.7692,4.8385,35100.0],["2006-01-23",4.7923,4.8077,4.7769,4.8077,26390.0],["2006-01-24",4.8077,4.8308,4.8077,4.8308,6240.0],["2006-01-25",4.8077,4.8077,4.7692,4.8,6240.0],["2006-01-26",4.8,4.8385,4.7692,4.8385,34060.0],["2006-01-27",4.8077,4.8077,4.7692,4.7692,33670.0],["2006-01-30",4.8,4.8,4.6154,4.7692,20410.0],["2006-01-31",4.7923,4.8,4.7923,4.8,1560.0],["2006-02-01",4.8,5.0,4.8,5.0,62530.0],["2006-02-02",5.0,5.1538,5.0,5.1538,24180.0],["2006-02-03",5.1769,5.1769,5.1692,5.1769,4550.0],["2006-02-06",5.1308,5.1538,5.0769,5.1538,4940.0],["2006-02-07",5.1692,5.1692,5.0385,5.1154,22360.0],["2006-02-08",5.1385,5.1385,5.0769,5.0769,780.0],["2006-02-09",5.1077,5.1462,5.0615,5.1462,66300.0],["2006-02-10",5.1538,5.1538,5.1308,5.1308,910.0],["2006-02-13",5.0923,5.1154,5.0923,5.1154,260.0],["2006-02-14",5.1385,5.1385,5.0923,5.0923,2080.0],["2006-02-15",5.0385,5.0538,5.0385,5.0538,1430.0],["2006-02-16",5.0385,5.0385,5.0154,5.0154,7280.0],["2006-02-17",5.0385,5.1154,5.0385,5.1154,5590.0],["2006-02-21",5.1154,5.1154,5.0385,5.0769,2470.0],["2006-02-22",5.0,5.0231,5.0,5.0231,3250.0],["2006-02-23",5.0,5.0385,4.7692,5.0385,18720.0],["2006-02-24",5.0769,5.0846,5.0769,5.0769,8710.0],["2006-02-27",5.1154,5.1154,5.0385,5.0615,5850.0],["2006-02-28",5.0231,5.0231,4.9769,5.0,3250.0],["2006-03-01",4.9692,4.9692,4.9615,4.9615,1950.0],["2006-03-02",4.9308,4.9615,4.8462,4.9615,6760.0],["2006-03-03",4.9615,4.9615,4.9231,4.9231,4680.0],["2006-03-06",4.8846,4.9231,4.8846,4.9231,1560.0],["2006-03-07",4.9231,4.9231,4.9231,4.9231,0.0],["2006-03-08",4.9154,4.9154,4.9154,4.9154,520.0],["2006-03-09",4.8615,4.8615,4.8231,4.8231,1950.0],["2006-03-10",4.8231,4.8231,4.8231,4.8231,260.0],["2006-03-13",4.8385,4.8538,4.8385,4.8462,7410.0],["2006-03-14",4.8692,4.9538,4.8462,4.9538,24830.0],["2006-03-15",4.8846,5.1154,4.8846,5.1154,21710.0],["2006-03-16",5.1308,5.2308,5.1308,5.2308,22750.0],["2006-03-17",5.2231,5.4615,5.2231,5.4538,25610.0],["2006-03-20",5.4615,5.7538,5.4615,5.7538,11310.0],["2006-03-21",5.7385,5.7385,5.6923,5.6923,10530.0],["2006-03-22",5.6154,5.6538,5.6077,5.6308,16120.0],["2006-03-23",5.6231,5.6231,5.6,5.6154,18850.0],["2006-03-24",5.6154,5.6154,5.5769,5.5769,28210.0],["2006-03-27",5.5769,5.6,5.5462,5.5769,31590.0],["2006-03-28",5.6,5.6,5.5154,5.5615,16250.0],["2006-03-29",5.5615,5.5692,5.5615,5.5692,3900.0],["2006-03-30",5.5769,5.5769,5.5385,5.5769,16120.0],["2006-03-31",5.5385,5.5385,5.5385,5.5385,13130.0],["2006-04-03",5.3462,5.6154,5.3462,5.5846,18200.0],["2006-04-04",5.5846,5.5846,5.5385,5.5846,3900.0],["2006-04-05",5.5462,5.5462,5.5077,5.5077,520.0],["2006-04-06",5.5769,5.6308,5.5769,5.6308,2210.0],["2006-04-07",5.6385,5.6846,5.6385,5.6615,8450.0],["2006-04-10",5.6769,5.6769,5.6154,5.6385,1950.0],["2006-04-11",5.6538,5.7231,5.6308,5.7231,10660.0],["2006-04-12",5.6923,5.7,5.6154,5.6538,5460.0],["2006-04-13",5.6923,5.9923,5.6923,5.9692,55900.0],["2006-04-17",5.9308,6.2615,5.9308,6.2154,138970.0],["2006-04-18",6.2462,6.3154,6.2154,6.2769,57070.0],["2006-04-19",6.3154,6.3385,6.1615,6.2308,20150.0],["2006-04-20",6.2615,6.2692,6.1923,6.2308,10660.0],["2006-04-21",6.2692,6.3846,6.2692,6.3462,59670.0],["2006-04-24",6.3077,6.4154,6.3,6.4154,40170.0],["2006-04-25",6.4615,6.4615,6.3231,6.4,30680.0],["2006-04-26",6.5154,6.5308,6.3462,6.4231,28210.0],["2006-04-27",6.3462,6.5385,6.3462,6.4692,62790.0],["2006-04-28",6.5308,6.5462,6.4692,6.5462,45110.0],["2006-05-01",6.5308,6.5308,6.4538,6.4538,20930.0],["2006-05-02",6.5,6.7308,6.4538,6.7308,51610.0],["2006-05-03",6.7231,6.7231,6.5385,6.5615,13130.0],["2006-05-04",6.7154,6.7154,6.4615,6.5077,24570.0],["2006-05-05",6.5154,6.6154,6.4308,6.6154,18330.0],["2006-05-08",6.6538,6.6538,6.5769,6.6308,14690.0],["2006-05-09",6.7231,6.8615,6.6923,6.8538,191620.0],["2006-05-10",6.8538,7.0,6.8462,6.9231,69940.0],["2006-05-11",6.9769,7.0692,6.7692,6.8154,72930.0],["2006-05-12",6.9077,6.9615,6.4692,6.6846,58500.0],["2006-05-15",6.8769,6.9231,6.2769,6.3846,50180.0],["2006-05-16",6.4308,6.4615,6.3846,6.4538,12480.0],["2006-05-17",6.3846,6.3846,6.3846,6.3846,650.0],["2006-05-18",6.3846,6.3846,6.2692,6.3462,11960.0],["2006-05-19",6.3538,6.3846,6.2846,6.3846,22880.0],["2006-05-22",6.3769,6.3769,6.2846,6.2846,4810.0],["2006-05-23",6.3462,6.3769,6.1154,6.1538,52520.0],["2006-05-24",6.1385,6.2769,5.9231,6.1769,67340.0],["2006-05-25",6.2538,6.3692,6.2154,6.3615,21970.0],["2006-05-26",6.2692,6.5385,6.1231,6.4538,13000.0],["2006-05-30",6.5,6.5,6.2385,6.2846,3900.0],["2006-05-31",6.3077,6.3308,6.2231,6.2769,33410.0],["2006-06-01",6.2462,6.3231,6.2308,6.3231,1040.0],["2006-06-02",6.2923,6.5308,6.2923,6.4385,17030.0],["2006-06-05",6.3846,6.3846,6.3846,6.3846,7670.0],["2006-06-06",6.3077,6.3077,6.2538,6.3,7540.0],["2006-06-07",6.2692,6.3923,6.2692,6.3846,3900.0],["2006-06-08",6.3077,6.3077,6.2308,6.2385,23400.0],["2006-06-09",6.3077,6.3385,6.2308,6.3,4160.0],["2006-06-12",6.1923,6.2615,6.0769,6.2615,7800.0],["2006-06-13",5.9615,6.2308,5.9615,6.2308,9230.0],["2006-06-14",6.2308,6.2462,6.2308,6.2462,3380.0],["2006-06-15",6.2538,6.2692,6.2308,6.2308,8060.0],["2006-06-16",6.2308,6.2308,6.2308,6.2308,0.0],["2006-06-19",6.2231,6.2308,6.1615,6.1615,12350.0],["2006-06-20",6.1231,6.1923,5.9462,6.1923,61880.0],["2006-06-21",6.2154,6.2231,6.1846,6.2154,1170.0],["2006-06-22",6.1923,6.2308,6.1923,6.2308,2210.0],["2006-06-23",6.2385,6.2385,6.2154,6.2308,3770.0],["2006-06-26",6.2077,6.2692,6.2077,6.2615,7020.0],["2006-06-27",6.2615,6.2692,6.2231,6.2308,4550.0],["2006-06-28",6.2692,6.3846,6.2692,6.3769,4420.0],["2006-06-29",6.3462,6.3462,6.1231,6.3231,35100.0],["2006-06-30",6.3,6.3538,6.3,6.3538,16250.0],["2006-07-03",6.4231,6.5,6.4231,6.5,1170.0],["2006-07-05",6.5,6.6923,6.5,6.5769,26000.0],["2006-07-06",6.6154,6.6538,6.4077,6.5,31460.0],["2006-07-07",6.4231,6.4615,6.3462,6.3846,7280.0],["2006-07-10",6.4231,6.6077,6.4231,6.5769,6760.0],["2006-07-11",6.5769,6.6615,6.5769,6.6231,17550.0],["2006-07-12",6.7,6.7692,6.6154,6.6692,10530.0],["2006-07-13",6.6923,6.6923,6.5769,6.5846,35490.0],["2006-07-14",6.6923,6.7308,6.5231,6.6154,34190.0],["2006-07-17",6.6769,6.6769,6.3692,6.4538,45370.0],["2006-07-18",6.3538,6.4538,6.3538,6.4154,1820.0],["2006-07-19",6.4615,6.4923,6.4308,6.4923,12480.0],["2006-07-20",6.5,6.5,6.5,6.5,260.0],["2006-07-21",6.5385,6.5385,6.4769,6.4846,1300.0],["2006-07-24",6.5385,6.6538,6.5385,6.6231,7020.0],["2006-07-25",6.7308,6.7692,6.5923,6.7538,39650.0],["2006-07-26",6.8077,6.8462,6.7308,6.7615,34060.0],["2006-07-27",6.7308,6.8077,6.6923,6.7231,114660.0],["2006-07-28",6.7308,6.7308,6.7231,6.7308,16900.0],["2006-07-31",6.7462,6.7462,6.7385,6.7385,10660.0],["2006-08-01",6.7385,6.7385,6.7385,6.7385,1300.0],["2006-08-02",6.7462,6.7462,6.7,6.7077,2730.0],["2006-08-03",6.7385,6.8,6.7385,6.8,26000.0],["2006-08-04",6.8231,6.8231,6.8231,6.8231,6760.0],["2006-08-07",6.7692,6.8154,6.7692,6.8077,26130.0],["2006-08-08",6.8308,7.2462,6.8154,7.1231,219440.0],["2006-08-09",7.2308,7.2308,6.9692,7.1231,88790.0],["2006-08-10",6.9231,7.0,6.8462,6.9615,35490.0],["2006-08-11",6.9231,6.9846,6.8308,6.9846,26780.0],["2006-08-14",7.0385,7.0692,6.8769,6.9231,23920.0],["2006-08-15",6.9923,7.0538,6.8846,6.8846,40690.0],["2006-08-16",6.8846,7.1538,6.8846,7.1154,142350.0],["2006-08-17",7.1231,7.1308,7.1,7.1154,89440.0],["2006-08-18",7.1154,7.1846,7.1154,7.1769,52000.0],["2006-08-21",7.2308,7.6923,7.1769,7.6769,471250.0],["2006-08-22",7.6846,7.7,7.4615,7.5615,86450.0],["2006-08-23",7.5308,7.5308,7.1769,7.4615,149890.0],["2006-08-24",7.5385,7.6923,7.3154,7.6692,171860.0],["2006-08-25",7.6615,7.8846,7.5462,7.7231,451620.0],["2006-08-28",7.8538,7.8538,7.4769,7.5385,156910.0],["2006-08-29",7.6154,7.6154,7.3846,7.5,92300.0],["2006-08-30",7.5385,7.5538,7.2615,7.3692,105300.0],["2006-08-31",7.3846,7.4615,7.3154,7.4615,53300.0],["2006-09-01",7.4231,7.5769,7.3538,7.5692,52130.0],["2006-09-05",7.5769,7.8846,7.5538,7.7846,116350.0],["2006-09-06",7.7769,7.7769,7.5385,7.5385,61620.0],["2006-09-07",7.5692,7.5692,7.4615,7.4615,21190.0],["2006-09-08",7.1538,7.4615,7.1538,7.3692,30810.0],["2006-09-11",7.2308,7.2308,6.5385,6.7923,180960.0],["2006-09-12",6.7538,6.7846,6.6077,6.7308,60970.0],["2006-09-13",6.7308,6.8308,6.7154,6.8077,38740.0],["2006-09-14",6.8077,6.9231,6.7692,6.8615,18980.0],["2006-09-15",6.8846,6.9846,6.8846,6.9615,47840.0],["2006-09-18",6.9615,7.0308,6.9077,6.9462,51090.0],["2006-09-19",6.9462,6.9462,6.8077,6.8923,45370.0],["2006-09-20",6.7769,6.8385,6.7692,6.8385,73450.0],["2006-09-21",6.8846,6.9615,6.7769,6.9308,51090.0],["2006-09-22",6.9308,6.9308,6.8846,6.9154,6240.0],["2006-09-25",6.8462,6.9231,6.7385,6.9154,62660.0],["2006-09-26",6.9154,6.9154,6.8538,6.9077,54210.0],["2006-09-27",6.9077,6.9538,6.8923,6.9154,58110.0],["2006-09-28",6.9538,6.9615,6.8538,6.9154,46280.0],["2006-09-29",6.8846,6.9231,6.8846,6.9231,29770.0],["2006-10-02",6.9538,6.9615,6.8462,6.9077,7410.0],["2006-10-03",6.8462,6.8615,6.5385,6.8615,47840.0],["2006-10-04",6.9077,6.9615,6.9,6.9385,23530.0],["2006-10-05",6.9385,6.9462,6.8769,6.9077,17030.0],["2006-10-06",6.9077,6.9308,6.8923,6.8923,3900.0],["2006-10-09",6.8923,6.9,6.8308,6.8923,13130.0],["2006-10-10",6.8462,6.9,6.8385,6.9,3770.0],["2006-10-11",6.8923,6.8923,6.8231,6.8308,5460.0],["2006-10-12",6.8923,6.9,6.8077,6.9,125060.0],["2006-10-13",6.8923,6.9154,6.8769,6.8923,69290.0],["2006-10-16",6.7923,7.0769,6.7923,6.9231,164580.0],["2006-10-17",6.9308,7.0462,6.9231,6.9923,124150.0],["2006-10-18",6.9692,6.9846,6.8385,6.8923,72410.0],["2006-10-19",7.1538,7.1538,6.9923,7.0385,22620.0],["2006-10-20",7.1154,7.1154,7.0308,7.1,17290.0],["2006-10-23",7.1,7.1,7.0,7.1,21970.0],["2006-10-24",7.1,7.1692,7.0385,7.1692,122850.0],["2006-10-25",7.2077,7.2231,7.1538,7.2154,57070.0],["2006-10-26",7.2692,7.3,7.1538,7.2231,61360.0],["2006-10-27",7.1923,7.2692,7.1538,7.2692,39260.0],["2006-10-30",7.1923,7.2308,7.1538,7.2231,18070.0],["2006-10-31",7.2308,7.2308,7.2231,7.2308,16900.0],["2006-11-01",7.2308,7.3,7.1538,7.1615,39000.0],["2006-11-02",7.1077,7.2308,7.1077,7.2308,19240.0],["2006-11-03",7.2308,7.4615,7.2308,7.4385,62530.0],["2006-11-06",7.4385,7.5385,7.4308,7.4615,70980.0],["2006-11-07",7.4692,7.4692,7.0769,7.3,123500.0],["2006-11-08",7.2308,7.3692,7.2308,7.3462,300300.0],["2006-11-09",7.4154,7.5231,7.3846,7.5231,340860.0],["2006-11-10",7.4923,7.6077,7.3154,7.6077,40300.0],["2006-11-13",7.5,7.5692,7.4154,7.5538,53820.0],["2006-11-14",7.5231,7.5692,7.4154,7.4154,42510.0],["2006-11-15",7.4231,7.5692,7.4231,7.4462,49920.0],["2006-11-16",7.5077,7.5692,7.4308,7.5615,77610.0],["2006-11-17",7.5077,8.0,7.4615,7.8077,158600.0],["2006-11-20",7.8769,7.9769,7.8154,7.8462,96980.0],["2006-11-21",7.8154,8.0,7.8154,7.8846,96200.0],["2006-11-22",7.8923,8.3462,7.8846,8.2846,365950.0],["2006-11-24",8.2846,8.6308,8.1923,8.6077,74100.0],["2006-11-27",8.6923,8.7846,8.5538,8.6923,152490.0],["2006-11-28",8.8077,8.8308,8.6308,8.6923,52130.0],["2006-11-29",8.8077,8.8385,8.6538,8.7692,18590.0],["2006-11-30",8.7692,8.7769,8.6538,8.6923,29510.0],["2006-12-01",8.6615,9.2231,8.6615,9.1154,96200.0],["2006-12-04",9.2154,9.8,9.2154,9.7077,208260.0],["2006-12-05",9.8,9.8,9.5769,9.7538,83330.0],["2006-12-06",9.8,9.8,9.6923,9.7,41470.0],["2006-12-07",9.8,9.8077,9.7,9.7692,49270.0],["2006-12-08",9.7692,9.7846,9.6846,9.7308,102700.0],["2006-12-11",9.6923,10.1538,9.6923,9.9846,80730.0],["2006-12-12",9.9923,10.0,8.8462,9.3846,237770.0],["2006-12-13",9.5,9.5,8.8538,9.1077,68510.0],["2006-12-14",9.0308,9.1538,8.9231,9.0615,35880.0],["2006-12-15",9.1154,9.1538,9.0769,9.0923,21840.0],["2006-12-18",9.2846,9.2846,9.0846,9.1154,59930.0],["2006-12-19",9.1923,9.2231,9.1154,9.1231,63570.0],["2006-12-20",9.1385,9.1923,8.9846,9.1077,27560.0],["2006-12-21",9.1538,9.1923,9.0,9.0308,20410.0],["2006-12-22",9.1923,9.3769,9.1538,9.3077,87100.0],["2006-12-26",9.2308,9.2692,9.0,9.1077,84630.0],["2006-12-27",8.9692,9.2308,8.9615,9.1154,40040.0],["2006-12-28",9.2231,9.2231,9.0385,9.1154,42770.0],["2006-12-29",9.0846,9.0846,8.9077,8.9077,29640.0],["2007-01-03",8.8462,8.9538,8.7769,8.9231,37960.0],["2007-01-04",8.9231,8.9538,8.9231,8.9308,13000.0],["2007-01-05",8.9,8.9538,8.8923,8.9538,6760.0],["2007-01-08",8.9231,9.0231,8.9231,9.0,58890.0],["2007-01-09",9.0385,9.1462,9.0385,9.0769,31460.0],["2007-01-10",9.1538,9.1538,9.0538,9.0615,16120.0],["2007-01-11",9.0615,9.5,9.0615,9.4615,67080.0],["2007-01-12",9.4615,10.0385,9.2923,9.9231,109590.0],["2007-01-16",9.9692,10.8769,9.9692,10.8385,179010.0],["2007-01-17",10.7692,11.3077,10.7692,10.9923,194740.0],["2007-01-18",11.0385,11.3769,10.5385,10.7692,60970.0],["2007-01-19",10.9231,11.0692,10.8462,10.9308,20800.0],["2007-01-22",11.0385,11.1538,10.9615,10.9615,60970.0],["2007-01-23",11.0385,11.1154,10.9615,10.9923,30940.0],["2007-01-24",11.0769,11.1462,10.8846,11.0769,27300.0],["2007-01-25",10.8846,11.0308,10.7769,10.8077,41340.0],["2007-01-26",10.9,11.1077,10.8154,10.9077,20410.0],["2007-01-29",10.9077,11.0385,10.8923,11.0308,28860.0],["2007-01-30",11.0385,11.1,11.0,11.1,58890.0],["2007-01-31",11.0923,11.1538,11.0923,11.1462,59280.0],["2007-02-01",11.1538,11.3462,11.1154,11.3308,123240.0],["2007-02-02",11.3077,11.4231,11.2692,11.4231,42640.0],["2007-02-05",11.5385,11.5769,11.1462,11.2846,114920.0],["2007-02-06",11.3385,11.3462,11.1154,11.2308,36010.0],["2007-02-07",11.2308,11.3077,11.2308,11.2846,17420.0],["2007-02-08",11.3077,11.4385,11.2615,11.3846,37440.0],["2007-02-09",11.4231,11.5385,11.3846,11.5231,67860.0],["2007-02-12",11.7692,11.8846,11.5385,11.7538,142870.0],["2007-02-13",11.7692,11.8462,11.6692,11.8385,43680.0],["2007-02-14",11.8462,12.0385,11.5615,11.8769,83720.0],["2007-02-15",11.9231,11.9615,11.8077,11.8385,44980.0],["2007-02-16",11.7692,12.0,11.7308,11.8385,33410.0],["2007-02-20",11.6154,12.0846,11.6154,12.0308,73190.0],["2007-02-21",12.0231,12.0769,11.9308,12.0308,23660.0],["2007-02-22",12.0308,12.0692,11.9385,11.9923,95160.0],["2007-02-23",11.9308,12.0231,11.8846,11.8846,32760.0],["2007-02-26",11.9769,12.0769,11.8846,11.9231,48100.0],["2007-02-27",11.3846,11.3846,9.1923,10.3769,278590.0],["2007-02-28",10.9538,11.0308,10.1615,10.3538,85280.0],["2007-03-01",10.3769,10.3769,9.8538,10.0154,163540.0],["2007-03-02",9.9615,10.0615,9.9308,9.9846,68510.0],["2007-03-05",9.9923,10.0154,9.8923,9.9615,41600.0],["2007-03-06",9.9923,10.0846,9.9385,10.0154,38610.0],["2007-03-07",10.0,10.1923,9.9231,10.1154,48620.0],["2007-03-08",10.1462,10.2923,10.0462,10.1385,53690.0],["2007-03-09",10.0923,10.2615,10.0,10.2,51610.0],["2007-03-12",10.0769,10.1,9.9231,10.0769,84760.0],["2007-03-13",10.1154,10.1231,9.9308,10.0769,126230.0],["2007-03-14",10.0,10.0769,9.9692,10.0,75270.0],["2007-03-15",10.0077,10.2308,10.0077,10.1846,53170.0],["2007-03-16",10.3077,10.3385,10.1923,10.2308,42510.0],["2007-03-19",10.0385,10.3538,10.0385,10.3538,54340.0],["2007-03-20",10.4615,10.4923,10.3846,10.4923,46280.0],["2007-03-21",10.8769,11.0154,10.6154,11.0154,152100.0],["2007-03-22",11.1077,11.3462,10.9923,11.1538,116220.0],["2007-03-23",11.1692,11.3077,11.1077,11.2615,23530.0],["2007-03-26",11.3308,11.3385,11.0769,11.2154,79170.0],["2007-03-27",11.1846,11.2692,10.7231,11.1769,76830.0],["2007-03-28",11.1538,11.3692,11.1538,11.3077,42640.0],["2007-03-29",11.3077,11.7308,11.3,11.6692,281320.0],["2007-03-30",11.7231,12.0,11.7,11.9615,163670.0],["2007-04-02",12.0769,12.3077,11.7538,11.7538,79950.0],["2007-04-03",11.7692,12.0385,11.3538,11.8462,66040.0],["2007-04-04",11.7538,11.8385,11.3846,11.6538,57590.0],["2007-04-05",11.6923,11.7692,11.5385,11.6462,21450.0],["2007-04-09",11.6154,12.3,11.3846,11.6923,40170.0],["2007-04-10",11.7,11.9231,11.6923,11.9077,90350.0],["2007-04-11",11.8462,12.0154,11.8077,12.0,53170.0],["2007-04-12",12.0077,12.7692,11.7308,12.5769,161980.0],["2007-04-13",12.6154,12.9231,12.5769,12.8231,122460.0],["2007-04-16",12.8846,13.0692,12.4231,12.7923,144300.0],["2007-04-17",12.7923,12.8462,12.6923,12.8462,35620.0],["2007-04-18",12.8462,13.1923,12.7692,13.1154,259740.0],["2007-04-19",13.1,13.1923,12.8769,12.9538,142090.0],["2007-04-20",13.0385,13.1154,12.9231,13.0385,150280.0],["2007-04-23",13.0385,13.1538,12.9923,13.0385,98280.0],["2007-04-24",13.0692,13.1538,13.0,13.1385,193700.0],["2007-04-25",13.1385,13.1385,12.8615,13.0615,187850.0],["2007-04-26",13.0692,13.1,12.9615,13.0769,30940.0],["2007-04-27",13.0,13.1538,12.9692,12.9692,41210.0],["2007-04-30",13.0,13.0692,12.5308,12.5615,75790.0],["2007-05-01",12.1923,12.3154,11.6615,12.0077,86580.0],["2007-05-02",11.9231,12.5462,11.8846,12.5385,78390.0],["2007-05-03",13.0769,13.2077,12.7923,13.0769,229060.0],["2007-05-04",13.0769,13.1,12.9769,13.0692,120770.0],["2007-05-07",13.1154,14.3077,13.1154,13.8308,942630.0],["2007-05-08",13.7692,15.3846,13.6615,15.3615,1332370.0],["2007-05-09",15.3615,16.1154,15.1231,15.7308,1020370.0],["2007-05-10",15.7308,15.7692,15.2385,15.6538,436670.0],["2007-05-11",15.6538,16.1538,15.6,15.9308,508170.0],["2007-05-14",16.0769,16.4385,15.8462,16.1,615290.0],["2007-05-15",16.0077,16.5077,15.9615,16.0462,296920.0],["2007-05-16",16.1385,16.1385,15.6923,16.0769,166400.0],["2007-05-17",16.0692,16.4923,15.8769,16.1462,216840.0],["2007-05-18",16.2692,16.3308,15.8462,16.0308,129610.0],["2007-05-21",16.1538,16.2615,15.7692,15.7923,176020.0],["2007-05-22",15.9846,15.9846,15.4077,15.5692,190970.0],["2007-05-23",15.6462,15.7692,15.1,15.2462,202540.0],["2007-05-24",15.3,15.5385,14.6308,15.1846,126360.0],["2007-05-25",15.1231,15.4923,14.8077,14.8846,77870.0],["2007-05-29",15.3846,15.6846,14.8077,15.2308,296530.0],["2007-05-30",15.0769,15.1923,14.7692,15.0231,246610.0],["2007-05-31",14.8538,15.9,14.8538,15.8462,471380.0],["2007-06-01",15.9231,16.3462,15.3769,15.6077,227760.0],["2007-06-04",15.6385,15.9231,15.6077,15.7538,160030.0],["2007-06-05",15.8385,15.9615,15.1692,15.8846,160680.0],["2007-06-06",15.8077,15.9615,15.5231,15.8538,115310.0],["2007-06-07",15.7692,16.8692,15.3846,15.4385,588380.0],["2007-06-08",15.5,16.4385,14.7308,16.2231,171470.0],["2007-06-11",16.4231,16.9154,16.0385,16.3077,237250.0],["2007-06-12",16.3769,16.3769,15.5769,15.9538,165360.0],["2007-06-13",16.1231,16.2692,15.7692,16.0692,118820.0],["2007-06-14",16.0769,16.9231,15.9769,16.3846,358670.0],["2007-06-15",16.6154,17.6154,16.3308,17.5462,547560.0],["2007-06-18",17.6308,17.8846,17.4231,17.6154,352430.0],["2007-06-19",17.6923,18.2308,17.4615,17.9692,262600.0],["2007-06-20",17.9846,18.1615,17.6385,17.8231,189540.0],["2007-06-21",17.7692,18.0846,17.0615,17.6769,237510.0],["2007-06-22",17.8077,18.0769,17.3231,17.4077,912730.0],["2007-06-25",17.2692,17.4923,16.8077,16.9077,259220.0],["2007-06-26",16.9231,17.2538,16.0231,17.2538,254150.0],["2007-06-27",17.0385,17.6923,16.6538,17.6923,202020.0],["2007-06-28",17.9846,18.2154,16.2692,16.5615,586170.0],["2007-06-29",16.5385,16.7615,16.1923,16.4462,428350.0],["2007-07-02",16.4462,17.2231,16.3615,16.8846,519090.0],["2007-07-03",16.9231,17.1154,16.6231,16.6923,165750.0],["2007-07-05",16.6923,16.8615,16.5538,16.7077,196950.0],["2007-07-06",16.7077,16.8923,16.5385,16.8462,209300.0],["2007-07-09",16.7692,16.8846,15.9231,16.4154,295230.0],["2007-07-10",16.4154,16.4538,14.9231,15.2923,524550.0],["2007-07-11",15.2769,15.8846,15.0462,15.3846,280280.0],["2007-07-12",15.5385,17.2692,15.5385,17.0615,447850.0],["2007-07-13",17.0923,17.6538,16.6308,17.1923,268840.0],["2007-07-16",16.9231,17.4615,16.5385,16.7692,223730.0],["2007-07-17",17.0769,17.0923,16.7923,17.0154,181350.0],["2007-07-18",16.9231,17.1077,16.2154,16.6692,197990.0],["2007-07-19",16.8077,16.8077,16.3462,16.6615,142610.0],["2007-07-20",16.7077,16.8538,16.2462,16.4923,217620.0],["2007-07-23",16.5385,16.8308,16.2692,16.4,148070.0],["2007-07-24",16.3462,16.3462,15.3615,15.5,307840.0],["2007-07-25",15.5538,15.9462,15.4154,15.6923,181870.0],["2007-07-26",15.5,15.6923,14.0769,14.8846,312390.0],["2007-07-27",14.8077,15.0,14.1154,14.3,154180.0],["2007-07-30",14.3,14.6308,13.8846,14.4077,138840.0],["2007-07-31",14.7692,15.0538,14.6154,14.9923,193830.0],["2007-08-01",15.0154,15.3,14.2692,14.9923,296140.0],["2007-08-02",15.0769,15.2154,14.4615,14.8846,91650.0],["2007-08-03",14.9231,14.9231,14.2308,14.3769,139230.0],["2007-08-06",14.2308,15.2,13.0769,14.9692,277940.0],["2007-08-07",14.7692,15.1846,14.3846,15.0,136630.0],["2007-08-08",16.3462,18.0,16.2692,17.7692,862030.0],["2007-08-09",17.3077,17.5385,16.4462,16.7692,337220.0],["2007-08-10",16.2692,17.3077,15.7385,16.7308,278330.0],["2007-08-13",16.9308,17.3615,16.9231,17.1769,189020.0],["2007-08-14",17.1538,17.3077,16.0846,16.3462,129610.0],["2007-08-15",16.1538,16.8538,15.8077,15.9615,144170.0],["2007-08-16",15.7692,15.8692,14.0,15.2077,361920.0],["2007-08-17",18.4538,18.4538,15.0,15.2385,154050.0],["2007-08-20",15.2231,15.6154,15.0,15.1846,109070.0],["2007-08-21",14.9231,16.0,14.9231,15.8462,124410.0],["2007-08-22",16.0385,17.0385,15.7385,16.8692,164060.0],["2007-08-23",16.9231,17.2154,16.8462,17.0154,117650.0],["2007-08-24",17.0077,17.5615,16.9462,17.5077,81380.0],["2007-08-27",17.3846,17.6923,17.0,17.3077,95030.0],["2007-08-28",17.4231,17.4231,16.3308,16.6154,199420.0],["2007-08-29",16.5308,17.0462,16.4462,16.9769,108810.0],["2007-08-30",16.8077,17.0462,16.5769,16.7538,108290.0],["2007-08-31",16.9231,17.0769,16.8231,16.9385,179920.0],["2007-09-04",16.8462,17.6154,16.5462,17.5231,187850.0],["2007-09-05",17.3462,17.3769,16.3846,16.9,196170.0],["2007-09-06",16.9385,17.6615,16.5308,17.0308,110630.0],["2007-09-07",16.8077,17.0615,15.8154,16.2462,121030.0],["2007-09-10",16.4,16.5692,15.7692,16.2846,89440.0],["2007-09-11",16.4538,16.4538,15.9692,16.0385,149110.0],["2007-09-12",16.0077,16.3,15.9769,16.0385,77350.0],["2007-09-13",16.0385,16.4,15.9769,16.3231,123890.0],["2007-09-14",16.1615,16.5385,16.0769,16.5231,57070.0],["2007-09-17",16.5308,16.5308,16.0385,16.2231,148460.0],["2007-09-18",16.2692,17.0154,15.8615,17.0077,155220.0],["2007-09-19",17.3077,17.3615,16.8462,17.3615,114010.0],["2007-09-20",17.3692,17.6538,16.6538,17.1231,132730.0],["2007-09-21",17.3615,18.9154,17.2,18.9154,829140.0],["2007-09-24",18.7692,19.0077,17.7923,18.6385,473070.0],["2007-09-25",18.9615,19.2846,18.0769,18.8923,235560.0],["2007-09-26",19.1154,19.4231,18.5846,19.3,288340.0],["2007-09-27",19.3077,19.4154,18.8538,18.9769,109720.0],["2007-09-28",19.0538,19.2231,18.0923,18.1923,262600.0],["2007-10-01",18.0846,18.3308,17.9077,18.1385,368290.0],["2007-10-02",18.2692,18.4769,16.8846,17.4,475800.0],["2007-10-03",17.3077,17.4,16.3231,16.9077,333840.0],["2007-10-04",16.9077,16.9692,16.3692,16.7692,81900.0],["2007-10-05",16.7769,17.2308,16.7769,17.0385,171600.0],["2007-10-08",17.7692,18.0769,17.5385,17.9154,562770.0],["2007-10-09",18.1154,18.6077,17.9154,18.6,317590.0],["2007-10-10",18.6308,18.7308,18.0846,18.7077,252070.0],["2007-10-11",18.7538,18.9692,17.4385,17.5462,290160.0],["2007-10-12",17.6923,18.4462,17.5769,18.4462,254800.0],["2007-10-15",18.4615,18.8308,18.1615,18.6923,238680.0],["2007-10-16",18.6154,18.6923,18.0,18.3154,185900.0],["2007-10-17",18.5077,18.7692,18.2692,18.4923,164970.0],["2007-10-18",18.4615,18.6692,18.0769,18.6462,140790.0],["2007-10-19",18.4615,18.6462,17.6923,17.7615,277420.0],["2007-10-22",17.5923,18.0846,17.4385,17.8846,169650.0],["2007-10-23",17.9769,18.1154,17.6231,17.9462,165880.0],["2007-10-24",17.9385,17.9615,17.7538,17.9538,94380.0],["2007-10-25",17.9615,18.4231,17.6923,18.0308,141570.0],["2007-10-26",18.0231,18.6923,17.4692,18.6923,213330.0],["2007-10-29",18.6923,19.9846,18.6923,19.4923,712530.0],["2007-10-30",19.6385,20.2615,19.5923,19.8692,477360.0],["2007-10-31",20.0,20.7846,19.6923,20.7846,327080.0],["2007-11-01",20.0769,20.8538,19.7308,19.8462,374920.0],["2007-11-02",19.9385,20.3846,18.8462,20.2769,390130.0],["2007-11-05",22.1923,22.1923,19.0385,19.1,990210.0],["2007-11-06",19.4692,19.6923,17.7462,18.9692,475540.0],["2007-11-07",19.0462,19.0462,17.8538,18.2462,416130.0],["2007-11-08",18.5692,18.5692,17.6,18.1538,367510.0],["2007-11-09",17.6923,18.0385,17.5,17.6154,447590.0],["2007-11-12",18.0385,18.0385,16.5385,16.6462,492830.0],["2007-11-13",16.7692,16.9462,15.8,16.4462,317460.0],["2007-11-14",16.5154,18.0769,15.9846,17.4769,859820.0],["2007-11-15",17.1615,18.1538,17.1615,17.4692,519090.0],["2007-11-16",17.5154,17.7154,17.1769,17.6154,250640.0],["2007-11-19",17.2462,17.4231,16.3923,16.4615,182390.0],["2007-11-20",16.2308,16.9923,16.2308,16.8077,205400.0],["2007-11-21",16.7462,17.4846,16.1154,16.3154,160680.0],["2007-11-23",16.2923,16.5308,16.2692,16.4077,77220.0],["2007-11-26",16.6769,16.6769,16.1308,16.5077,258830.0],["2007-11-27",16.3846,17.0462,16.2615,16.9154,136890.0],["2007-11-28",16.9923,17.4923,16.7692,17.4615,229710.0],["2007-11-29",17.6385,18.0385,17.3077,17.7462,193440.0],["2007-11-30",17.8846,18.0231,17.4462,17.4462,302380.0],["2007-12-03",17.4462,17.9077,17.2462,17.2462,287170.0],["2007-12-04",17.1231,17.9231,16.9692,17.0846,270530.0],["2007-12-05",17.3077,17.4077,16.9385,17.1538,256360.0],["2007-12-06",17.0077,17.2846,17.0,17.2846,191750.0],["2007-12-07",17.5846,17.7462,17.3923,17.7462,276510.0],["2007-12-10",17.7692,17.9077,17.5923,17.7308,273390.0],["2007-12-11",17.8769,18.2615,16.5,16.7769,215540.0],["2007-12-12",17.4231,17.4231,16.7769,16.9692,307450.0],["2007-12-13",16.7923,16.8846,16.1538,16.5385,151320.0],["2007-12-14",16.3615,16.8,16.3615,16.6385,149240.0],["2007-12-17",16.3231,16.8769,16.1538,16.4615,177580.0],["2007-12-18",16.3308,16.8462,16.1154,16.8077,208650.0],["2007-12-19",16.9077,17.0769,16.6538,16.8077,165620.0],["2007-12-20",17.0,17.4615,16.5846,17.4154,146770.0],["2007-12-21",17.5692,18.2538,17.1077,18.2538,463710.0],["2007-12-24",18.9846,19.7385,18.4615,19.6923,753870.0],["2007-12-26",19.6923,20.8769,19.3077,20.7692,639210.0],["2007-12-27",20.3923,21.4308,20.3923,20.8462,417560.0],["2007-12-28",20.8462,21.5385,20.8462,21.3385,318110.0],["2007-12-31",21.5308,21.9154,21.3846,21.7077,317590.0],["2008-01-02",21.7077,21.9,20.3154,20.7077,460330.0],["2008-01-03",20.7615,21.8769,20.7615,21.6692,425750.0],["2008-01-04",21.0538,21.5385,19.8538,20.0462,300040.0],["2008-01-07",20.2231,20.2231,19.5231,19.8,250120.0],["2008-01-08",19.8538,20.0769,18.8923,19.0308,280670.0],["2008-01-09",18.7692,19.9308,18.4615,19.1923,322920.0],["2008-01-10",19.2231,19.2308,18.6154,19.0,208520.0],["2008-01-11",18.8923,19.3846,18.5846,18.8077,365430.0],["2008-01-14",18.8077,19.2692,18.7692,19.1846,403520.0],["2008-01-15",19.7692,20.8846,19.2692,20.4923,923780.0],["2008-01-16",20.3077,20.5846,19.7769,19.8077,566670.0],["2008-01-17",19.8462,20.1615,18.3077,18.3846,508560.0],["2008-01-18",18.4923,18.9923,18.2692,18.7154,445770.0],["2008-01-22",18.3077,18.5846,16.4692,17.7538,425360.0],["2008-01-23",17.6,18.2692,17.3077,17.8615,322010.0],["2008-01-24",18.0231,18.8231,17.9692,18.3692,289770.0],["2008-01-25",18.5308,19.4231,18.5308,18.8538,207220.0],["2008-01-28",19.0231,19.0308,18.1615,18.9231,187200.0],["2008-01-29",19.0923,19.7077,19.0,19.6538,359450.0],["2008-01-30",19.6154,21.0462,19.5692,20.0923,482040.0],["2008-01-31",20.0923,21.2308,19.4231,21.0462,369720.0],["2008-02-01",21.3231,22.1538,20.6154,21.0692,264940.0],["2008-02-04",21.2769,21.5385,20.0923,20.4846,240630.0],["2008-02-05",20.4077,20.4077,19.2077,19.4231,313170.0],["2008-02-06",19.6,20.2308,19.3154,19.6923,161590.0],["2008-02-07",19.5154,20.1846,19.2308,20.1077,318500.0],["2008-02-08",20.0231,20.3846,19.7538,20.1538,135980.0],["2008-02-11",20.1538,20.3385,19.8077,20.2538,95160.0],["2008-02-12",20.7154,20.7154,19.8077,20.1154,223990.0],["2008-02-13",20.2923,21.1308,20.0308,21.0,169650.0],["2008-02-14",21.0615,21.0769,20.0769,20.3692,133640.0],["2008-02-15",20.3769,20.5538,19.3,19.4615,175370.0],["2008-02-19",20.2538,20.2538,19.3,19.4615,333840.0],["2008-02-20",19.4538,19.4538,18.8462,19.1154,320580.0],["2008-02-21",19.2154,19.6154,18.2692,18.5769,206440.0],["2008-02-22",18.3923,18.9,17.6,18.3077,179530.0],["2008-02-25",18.1462,18.5462,18.1462,18.4308,175240.0],["2008-02-26",18.3077,18.9154,18.2154,18.7769,167050.0],["2008-02-27",18.6077,19.2846,17.8308,17.8308,252980.0],["2008-02-28",17.6923,19.4462,17.6923,19.0923,256100.0],["2008-02-29",19.1769,19.1769,18.3385,18.3462,144820.0],["2008-03-03",18.1846,19.9692,18.1846,19.7462,582920.0],["2008-03-04",19.5692,19.8769,18.6923,19.5385,293670.0],["2008-03-05",19.5462,20.1077,19.5231,19.6154,283400.0],["2008-03-06",19.7077,19.7615,18.8923,18.8923,195650.0],["2008-03-07",18.9154,19.1,17.5538,18.0538,232440.0],["2008-03-10",18.0,18.0846,14.7308,14.8231,820690.0],["2008-03-11",14.9077,15.0846,12.4692,14.8769,1636700.0],["2008-03-12",15.0077,16.1769,13.7308,14.5385,823940.0],["2008-03-13",14.5692,14.6154,13.4615,13.6615,654810.0],["2008-03-14",13.5615,13.7,12.3462,12.5077,1340430.0],["2008-03-17",12.2846,12.3769,11.7615,12.0385,544570.0],["2008-03-18",12.1538,12.5385,11.7846,12.4308,666510.0],["2008-03-19",12.3,12.5385,11.3154,11.3846,386100.0],["2008-03-20",11.2846,11.6385,10.6308,11.1615,772720.0],["2008-03-24",10.8385,12.3,10.8385,11.9385,391690.0],["2008-03-25",11.7231,12.4615,11.7231,12.3462,260260.0],["2008-03-26",12.3077,12.3385,11.8077,11.8462,249600.0],["2008-03-27",12.0231,12.0231,11.5,11.7385,239330.0],["2008-03-28",11.8462,11.8462,11.4615,11.4923,450970.0],["2008-03-31",11.3,11.4462,10.6154,11.3385,378300.0],["2008-04-01",11.2462,11.6769,11.2,11.6231,327470.0],["2008-04-02",11.3923,11.5231,10.3462,10.7538,891930.0],["2008-04-03",10.6154,11.4615,10.6154,11.3462,377650.0],["2008-04-04",11.5846,11.5846,11.0077,11.2,444730.0],["2008-04-07",11.2692,11.4615,11.0385,11.2769,220610.0],["2008-04-08",10.9769,11.3077,10.9769,11.0538,223600.0],["2008-04-09",11.0,11.6538,11.0,11.4077,290550.0],["2008-04-10",11.6385,12.0154,11.1538,11.8308,502190.0],["2008-04-11",11.8692,12.2308,11.4846,11.5462,269100.0],["2008-04-14",11.4077,11.7231,11.3462,11.4462,220350.0],["2008-04-15",11.3538,11.6154,11.3462,11.3846,428870.0],["2008-04-16",11.5308,11.7923,11.4692,11.5462,413790.0],["2008-04-17",11.4615,11.7615,11.2231,11.3308,428740.0],["2008-04-18",11.5385,11.6308,11.3,11.3231,417430.0],["2008-04-21",11.3154,11.5231,10.8154,11.0,234780.0],["2008-04-22",10.7769,10.9231,10.4923,10.8462,269100.0],["2008-04-23",11.0154,11.0385,10.6231,10.7462,183300.0],["2008-04-24",10.9385,10.9462,10.4615,10.7462,273520.0],["2008-04-25",10.7,11.1154,10.5,10.8615,180570.0],["2008-04-28",11.0385,11.0385,10.3846,10.9615,374010.0],["2008-04-29",11.0769,11.6615,10.9385,11.4231,567190.0],["2008-04-30",11.5308,11.9615,11.3846,11.7769,409110.0],["2008-05-01",11.7846,12.0385,11.2692,11.9077,241280.0],["2008-05-02",11.8385,12.4538,11.8385,12.3154,290030.0],["2008-05-05",12.4308,12.4385,11.9923,12.3,299000.0],["2008-05-06",12.3462,12.8615,12.1538,12.7923,374790.0],["2008-05-07",13.0154,14.0769,13.0,13.1308,912600.0],["2008-05-08",13.1538,13.6231,12.5,12.8769,322400.0],["2008-05-09",12.8769,13.1462,12.5615,13.1154,240630.0],["2008-05-12",13.0077,13.8231,13.0077,13.7308,203190.0],["2008-05-13",13.7,13.7615,13.1154,13.4538,223210.0],["2008-05-14",13.4462,14.6923,13.4,14.3308,554840.0],["2008-05-15",14.5,14.6385,14.1538,14.6308,277420.0],["2008-05-16",14.8846,15.1769,14.6462,15.1231,269750.0],["2008-05-19",15.2692,15.4923,14.4308,14.5769,331630.0],["2008-05-20",14.4846,14.9769,14.0,14.5923,227890.0],["2008-05-21",14.5923,14.7615,13.6308,13.7462,311480.0],["2008-05-22",13.9385,14.2308,13.5538,13.7615,198120.0],["2008-05-23",13.5846,13.7308,13.2308,13.3692,142090.0],["2008-05-27",12.8462,13.4615,12.7308,13.3923,253370.0],["2008-05-28",13.1538,13.8462,13.1538,13.8154,135590.0],["2008-05-29",13.6692,14.4462,13.4615,13.9308,229320.0],["2008-05-30",13.8077,14.3,13.8077,14.0308,163930.0],["2008-06-02",13.4615,13.9692,13.0769,13.4615,337480.0],["2008-06-03",13.8,14.2769,13.5231,13.5231,374400.0],["2008-06-04",13.6692,13.9308,13.3154,13.3231,249080.0],["2008-06-05",13.3077,13.4462,12.9308,13.3231,245050.0],["2008-06-06",13.4615,14.5846,13.4615,14.1923,326560.0],["2008-06-09",14.2308,14.6615,14.0769,14.5846,268970.0],["2008-06-10",14.4538,14.9231,14.4385,14.6923,359580.0],["2008-06-11",14.6,15.0769,14.5615,14.8154,346580.0],["2008-06-12",14.9538,14.9923,14.5692,14.6538,150410.0],["2008-06-13",14.7769,15.3077,14.7769,15.3077,359450.0],["2008-06-16",15.6846,15.6846,14.9231,15.1077,295490.0],["2008-06-17",15.0077,16.0231,15.0,15.9231,434980.0],["2008-06-18",15.8154,15.8462,15.3846,15.4,379860.0],["2008-06-19",15.5538,15.7923,14.9538,15.6,380770.0],["2008-06-20",15.6231,15.7308,15.2077,15.6077,332540.0],["2008-06-23",15.6538,15.6615,15.0538,15.2231,263510.0],["2008-06-24",15.4692,15.4692,14.6154,14.6846,282100.0],["2008-06-25",14.8385,15.1385,14.5462,15.0846,234390.0],["2008-06-26",15.1077,15.1077,14.7154,14.9308,287690.0],["2008-06-27",14.9231,15.2308,14.7923,15.0308,601120.0],["2008-06-30",15.1154,15.5077,15.0462,15.2308,254540.0],["2008-07-01",15.0231,15.1538,14.5077,14.7077,510120.0],["2008-07-02",14.6231,14.8462,13.5308,14.1077,431340.0],["2008-07-03",14.0769,14.1846,13.5385,13.7308,126100.0],["2008-07-07",13.6692,14.0615,12.9154,13.2615,326300.0],["2008-07-08",13.1308,13.3846,12.7077,13.2769,255320.0],["2008-07-09",13.3769,13.8462,13.2769,13.3538,159510.0],["2008-07-10",13.3154,13.7385,12.7923,13.5769,166920.0],["2008-07-11",13.4538,13.5923,12.7846,13.5923,271180.0],["2008-07-14",13.8385,13.8385,13.1538,13.5154,170560.0],["2008-07-15",13.3538,14.7462,13.2308,14.5077,267670.0],["2008-07-16",14.6769,15.4615,14.3154,15.4538,385190.0],["2008-07-17",15.4692,16.1077,15.4692,15.8462,357630.0],["2008-07-18",15.7615,15.8769,15.0077,15.5692,238810.0],["2008-07-21",15.5692,16.0385,15.5385,15.9462,155350.0],["2008-07-22",15.7615,15.7615,14.9385,15.1615,302510.0],["2008-07-23",14.9692,15.3769,14.3,15.2,275080.0],["2008-07-24",15.3385,15.5077,14.7462,14.8154,195130.0],["2008-07-25",14.7154,15.7692,14.7154,15.4462,131560.0],["2008-07-28",15.4923,15.6,14.9308,15.5692,182260.0],["2008-07-29",15.6769,15.6769,15.1538,15.5385,248560.0],["2008-07-30",15.7615,16.7308,15.5462,16.6769,285090.0],["2008-07-31",16.6154,17.3,16.4615,16.9769,287430.0],["2008-08-01",17.0462,17.0462,16.1923,16.6615,299780.0],["2008-08-04",16.4154,16.6462,15.5769,15.7538,231790.0],["2008-08-05",15.6692,16.6385,15.4692,16.3462,344500.0],["2008-08-06",16.0769,17.3,16.0,17.1923,267930.0],["2008-08-07",17.8846,17.9231,16.5385,17.8769,592410.0],["2008-08-08",17.9923,17.9923,16.6231,16.8462,367250.0],["2008-08-11",16.6769,17.6077,16.6769,17.6077,344500.0],["2008-08-12",17.5769,17.6077,16.3923,17.1846,252070.0],["2008-08-13",17.3308,17.6923,17.1692,17.5923,333710.0],["2008-08-14",17.3923,17.8462,17.3769,17.8308,248820.0],["2008-08-15",17.9231,18.0769,17.3462,17.6308,311870.0],["2008-08-18",17.4692,18.0769,16.9615,17.8692,260000.0],["2008-08-19",17.7692,17.8,17.4,17.5154,171730.0],["2008-08-20",17.6538,18.0615,17.3231,17.7462,258050.0],["2008-08-21",17.8538,18.0308,17.5692,17.7692,158470.0],["2008-08-22",17.7769,18.0538,17.5462,17.9923,197860.0],["2008-08-25",17.6692,17.9923,16.7385,17.0923,207090.0],["2008-08-26",17.1,17.5846,17.0923,17.5385,149110.0],["2008-08-27",17.4,18.1846,17.4,18.1077,156910.0],["2008-08-28",18.1538,18.4615,17.7615,18.4462,287430.0],["2008-08-29",18.1077,18.8077,18.1077,18.5692,172380.0],["2008-09-02",18.9154,18.9154,16.9231,17.5615,291980.0],["2008-09-03",17.6769,18.2077,16.9462,17.3231,258180.0],["2008-09-04",17.0154,17.4615,16.8,17.0385,349830.0],["2008-09-05",16.7077,17.2538,16.3462,17.0615,271310.0],["2008-09-08",17.0692,17.2692,16.2154,16.8462,423930.0],["2008-09-09",16.5846,17.0,15.5308,15.5769,368160.0],["2008-09-10",13.4692,14.4462,13.0769,13.7231,604370.0],["2008-09-11",13.7462,13.7846,12.4154,13.0769,486720.0],["2008-09-12",13.0692,13.1077,12.6308,13.0769,408720.0],["2008-09-15",12.9923,13.0462,11.4231,11.4308,585260.0],["2008-09-16",11.2231,12.5769,10.7692,12.0385,618800.0],["2008-09-17",12.0077,12.3154,11.3462,11.4615,629980.0],["2008-09-18",11.3923,12.2308,11.2308,11.6692,664040.0],["2008-09-19",13.7,13.7,12.2462,12.7,725920.0],["2008-09-22",12.8308,12.8308,12.2923,12.4615,324090.0],["2008-09-23",12.4385,12.6538,11.9077,12.0308,402220.0],["2008-09-24",12.0692,12.7692,11.9538,12.0769,388050.0],["2008-09-25",12.3231,12.3923,11.8846,12.3308,346450.0],["2008-09-26",11.9308,12.1769,10.8231,11.4692,281450.0],["2008-09-29",11.2692,11.4077,10.0846,10.5692,325130.0],["2008-09-30",10.6462,10.7846,10.3231,10.6538,943020.0],["2008-10-01",10.5923,11.2846,10.4846,11.0154,302380.0],["2008-10-02",11.0,11.0,10.0615,10.1846,406120.0],["2008-10-03",10.4846,11.1462,10.0231,10.0385,196300.0],["2008-10-06",9.4385,9.7692,7.7846,8.4077,433940.0],["2008-10-07",8.4769,8.5385,7.1462,7.3231,656110.0],["2008-10-08",7.3,8.1077,6.9231,7.6923,879840.0],["2008-10-09",7.9385,8.4538,6.6769,6.6769,371020.0],["2008-10-10",6.3462,6.9231,6.3077,6.8692,707460.0],["2008-10-13",7.1615,7.8615,7.0385,7.8615,422890.0],["2008-10-14",8.4385,8.4538,7.4,7.6462,265720.0],["2008-10-15",7.8,7.8,6.6923,6.6923,394810.0],["2008-10-16",6.8462,7.5462,6.5385,7.5462,284570.0],["2008-10-17",7.3538,7.5077,7.0,7.0462,210470.0],["2008-10-20",7.2538,7.7462,6.9846,7.6692,342030.0],["2008-10-21",7.5769,7.7692,7.3308,7.4308,263770.0],["2008-10-22",7.3,7.3,6.3308,6.3462,285220.0],["2008-10-23",6.3923,6.6385,5.9231,6.2154,329030.0],["2008-10-24",5.8385,6.3769,5.6923,6.1769,272090.0],["2008-10-27",6.1538,6.3077,5.5615,5.5615,233610.0],["2008-10-28",5.8462,6.3462,5.3923,6.3385,563550.0],["2008-10-29",5.8538,6.2923,5.8462,5.8846,345800.0],["2008-10-30",6.0154,6.3538,5.7923,6.3,335010.0],["2008-10-31",6.2615,6.3231,5.9231,6.3231,256620.0],["2008-11-03",6.2308,6.5538,6.0615,6.4615,155220.0],["2008-11-04",6.5846,6.8308,6.3538,6.5385,285870.0],["2008-11-05",6.2615,6.4538,5.9077,6.0385,429520.0],["2008-11-06",6.0846,6.1923,5.7538,5.7538,256490.0],["2008-11-07",5.8231,6.6154,5.8231,6.5,516360.0],["2008-11-10",6.7308,7.0462,6.6769,6.6923,355420.0],["2008-11-11",6.7077,6.9231,6.3692,6.5769,409500.0],["2008-11-12",6.4615,6.4615,6.0462,6.0462,242060.0],["2008-11-13",6.0692,6.6154,5.3846,6.6154,485420.0],["2008-11-14",6.5385,6.9846,6.2385,6.2692,197990.0],["2008-11-17",6.2154,6.2154,5.6846,5.8308,282230.0],["2008-11-18",5.9308,6.4769,5.9154,6.0308,381550.0],["2008-11-19",6.0154,6.3923,5.6077,5.6077,226980.0],["2008-11-20",5.5538,5.8231,5.2615,5.2615,309530.0],["2008-11-21",5.3923,5.6077,5.1154,5.3077,447720.0],["2008-11-24",5.7692,6.0538,5.5462,6.0538,286390.0],["2008-11-25",6.1538,6.2462,5.7154,6.0308,121290.0],["2008-11-26",5.9077,6.9538,5.8846,6.9154,243360.0],["2008-11-28",6.8692,6.9077,6.5077,6.9077,66950.0],["2008-12-01",6.7385,6.7385,5.3846,5.3846,279500.0],["2008-12-02",5.4538,5.8462,5.3615,5.8,434460.0],["2008-12-03",5.6692,6.2769,5.5385,5.9077,213720.0],["2008-12-04",5.7,6.0846,5.2462,5.4154,228670.0],["2008-12-05",5.4077,5.9538,5.2154,5.9538,296660.0],["2008-12-08",6.3154,6.5385,6.0615,6.4,289640.0],["2008-12-09",6.3692,7.0615,6.2077,6.7692,459420.0],["2008-12-10",6.9,6.9769,6.5308,6.7769,448240.0],["2008-12-11",6.7077,7.4077,6.7077,6.8231,496210.0],["2008-12-12",6.6692,7.0692,6.3538,7.0077,199030.0],["2008-12-15",7.1769,7.2846,6.4615,6.7231,80080.0],["2008-12-16",6.6923,7.2538,6.6923,7.1769,575900.0],["2008-12-17",7.0692,7.4077,6.8385,6.8769,376740.0],["2008-12-18",6.8538,6.8538,6.4385,6.5769,161460.0],["2008-12-19",6.6385,6.8385,6.2385,6.3769,283530.0],["2008-12-22",6.3769,6.3769,5.3846,5.5769,459420.0],["2008-12-23",5.7308,5.8231,5.5231,5.7385,187720.0],["2008-12-24",5.8615,5.8615,5.4308,5.5154,99060.0],["2008-12-26",5.5231,5.5231,5.4077,5.5,48750.0],["2008-12-29",5.5231,5.5615,5.3846,5.5,189670.0],["2008-12-30",5.5231,6.3077,5.5077,6.2846,289770.0],["2008-12-31",6.3077,6.7231,6.3077,6.4,286910.0],["2009-01-02",6.4077,6.6308,6.1615,6.4077,142090.0],["2009-01-05",6.4154,6.7846,6.3308,6.7769,171470.0],["2009-01-06",6.9462,6.9462,6.0462,6.1923,368550.0],["2009-01-07",6.1923,6.1923,5.7692,6.0077,139490.0],["2009-01-08",5.9615,6.2538,5.8923,6.1538,163930.0],["2009-01-09",6.1385,6.2077,5.9692,6.0615,180310.0],["2009-01-12",6.0769,6.2692,6.0769,6.1538,296530.0],["2009-01-13",6.1538,6.3462,6.0385,6.1538,147420.0],["2009-01-14",6.0769,6.0769,5.8385,5.8615,147940.0],["2009-01-15",5.8692,6.1769,5.5769,6.1385,271830.0],["2009-01-16",6.2538,6.3846,5.6231,6.1308,350090.0],["2009-01-20",6.0077,6.0231,5.6462,5.6462,200200.0],["2009-01-21",5.7615,5.9385,5.6077,5.8538,264290.0],["2009-01-22",5.7,5.7692,5.3923,5.4692,299910.0],["2009-01-23",5.5538,5.8077,5.4077,5.6615,253630.0],["2009-01-26",5.6923,5.7692,5.4077,5.4923,275470.0],["2009-01-27",5.5308,5.6923,5.4615,5.4769,193310.0],["2009-01-28",5.6769,5.7231,5.5385,5.5769,294710.0],["2009-01-29",5.5231,5.6385,5.4615,5.5385,188240.0],["2009-01-30",5.6231,5.7692,5.5308,5.6769,299650.0],["2009-02-02",5.6923,6.0462,5.5231,6.0,311610.0],["2009-02-03",5.9923,6.0769,5.8462,5.9923,196430.0],["2009-02-04",5.9769,6.1846,5.8846,6.1538,214760.0],["2009-02-05",6.1154,6.3308,5.9538,6.3154,288730.0],["2009-02-06",6.2769,6.7,6.2769,6.6692,295230.0],["2009-02-09",6.6231,6.7692,6.4923,6.6077,345150.0],["2009-02-10",6.5769,6.6308,6.4077,6.4538,362180.0],["2009-02-11",6.5231,6.9385,6.3,6.8385,515580.0],["2009-02-12",6.8308,6.8308,6.2385,6.6154,359710.0],["2009-02-13",6.6231,6.7385,6.4538,6.4769,166920.0],["2009-02-17",6.3462,6.4615,6.2,6.3308,245830.0],["2009-02-18",6.3923,6.4154,6.1769,6.3,264160.0],["2009-02-19",6.4462,6.4462,6.2231,6.3077,437580.0],["2009-02-20",6.2769,6.4154,6.0385,6.1154,192920.0],["2009-02-23",6.2538,6.2538,5.6154,5.6462,221130.0],["2009-02-24",5.8692,5.8846,5.6385,5.8308,277420.0],["2009-02-25",5.7923,5.9462,5.6769,5.7692,215800.0],["2009-02-26",5.9462,6.4385,5.8,6.3308,271570.0],["2009-02-27",6.2385,7.0,6.2308,6.6615,339560.0],["2009-03-02",6.5538,6.5538,5.6154,5.6385,446810.0],["2009-03-03",5.7462,5.8923,5.4308,5.4462,388180.0],["2009-03-04",5.6231,5.9308,5.4154,5.9077,238550.0],["2009-03-05",5.7154,5.7462,5.2769,5.3923,263640.0],["2009-03-06",5.4231,5.5385,5.0923,5.4231,340860.0],["2009-03-09",5.3231,5.6154,5.1154,5.3846,241540.0],["2009-03-10",5.4,6.2538,5.4,6.0308,318890.0],["2009-03-11",6.1,6.2154,5.8154,5.8615,174980.0],["2009-03-12",5.9308,6.5692,5.8538,6.4231,317460.0],["2009-03-13",6.4615,6.4615,5.5385,6.1308,492310.0],["2009-03-16",6.2154,6.5846,6.1615,6.3231,236470.0],["2009-03-17",6.3,6.4692,6.1308,6.3308,196690.0],["2009-03-18",6.3077,7.0,6.3077,6.8923,227370.0],["2009-03-19",6.8846,7.1538,6.8077,7.1,182780.0],["2009-03-20",7.1846,7.2923,7.0615,7.2385,350870.0],["2009-03-23",7.4077,7.7846,7.3846,7.7846,261820.0],["2009-03-24",7.6385,8.3,7.5385,8.0,311350.0],["2009-03-25",8.0615,8.3615,7.6154,7.9308,296400.0],["2009-03-26",8.1,8.1462,7.8077,8.0,217230.0],["2009-03-27",7.9154,8.2077,7.8385,8.0538,230360.0],["2009-03-30",7.9077,7.9077,7.2846,7.6692,172770.0],["2009-03-31",7.8077,7.8692,7.5385,7.6077,133510.0],["2009-04-01",7.4692,8.0,7.4385,7.9,101140.0],["2009-04-02",8.1,8.5769,7.8538,8.3615,227890.0],["2009-04-03",8.5308,8.5308,7.7538,8.4615,223730.0],["2009-04-06",8.4,8.4,7.8692,8.1692,215800.0],["2009-04-07",8.0077,8.1308,7.7769,7.7769,107900.0],["2009-04-08",7.8462,8.2308,7.8385,8.1846,148720.0],["2009-04-09",8.3462,8.7231,8.2308,8.6538,202150.0],["2009-04-13",8.6462,8.6462,8.2538,8.5,133640.0],["2009-04-14",8.3154,8.5385,8.0154,8.0462,179790.0],["2009-04-15",7.8462,8.4231,7.6923,8.2308,136240.0],["2009-04-16",8.2308,8.6154,8.1462,8.5308,366470.0],["2009-04-17",8.5538,8.7692,8.4769,8.5923,261300.0],["2009-04-20",8.3923,8.5385,8.0769,8.2692,254670.0],["2009-04-21",8.3462,8.5231,8.0,8.4615,312000.0],["2009-04-22",8.2769,8.8846,8.2462,8.7,363610.0],["2009-04-23",8.7385,8.8077,8.3231,8.5615,321880.0],["2009-04-24",8.6923,8.8308,8.3231,8.7231,355290.0],["2009-04-27",8.6923,8.7615,8.2308,8.3692,252590.0],["2009-04-28",8.0769,8.7769,7.7154,8.5462,270400.0],["2009-04-29",8.6385,9.1077,8.5769,8.9769,183560.0],["2009-04-30",9.0,9.4,8.9231,9.2154,239460.0],["2009-05-01",9.1692,9.2385,9.0462,9.2154,101140.0],["2009-05-04",9.2308,9.5692,9.1615,9.1923,203970.0],["2009-05-05",9.2231,9.2308,8.8462,9.0846,215930.0],["2009-05-06",9.1462,9.1923,8.6769,8.7462,325650.0],["2009-05-07",8.8385,8.8769,8.2769,8.4231,317850.0],["2009-05-08",8.6538,8.9846,8.2846,8.9615,405600.0],["2009-05-11",8.9154,11.0308,8.7077,10.7,1089140.0],["2009-05-12",10.1615,10.5692,9.6154,10.4385,706550.0],["2009-05-13",10.0154,10.5538,9.5692,10.3,285220.0],["2009-05-14",10.3308,10.6154,10.0154,10.5308,370500.0],["2009-05-15",10.5154,10.6923,10.4,10.6077,231270.0],["2009-05-18",10.7231,10.8462,10.5,10.8308,256490.0],["2009-05-19",10.7923,11.0,10.4615,10.8538,166920.0],["2009-05-20",10.9231,11.3692,10.6923,10.8462,269100.0],["2009-05-21",10.6692,11.0385,10.3,10.9231,220480.0],["2009-05-22",11.0385,11.4385,10.6154,11.0769,367640.0],["2009-05-26",11.2769,11.6615,10.6692,11.5308,466570.0],["2009-05-27",11.4846,12.0231,11.3923,11.6077,508300.0],["2009-05-28",11.7615,12.2538,11.5231,12.0692,419120.0],["2009-05-29",12.0077,12.9923,12.0077,12.8846,816790.0],["2009-06-01",13.1846,13.9692,13.0846,13.4154,579540.0],["2009-06-02",13.4615,13.8462,13.2308,13.7231,546650.0],["2009-06-03",13.6308,13.8,12.6692,12.9077,607620.0],["2009-06-04",12.9231,13.6846,12.9231,13.3923,394680.0],["2009-06-05",13.4846,13.7385,13.0538,13.2154,302640.0],["2009-06-08",13.5769,13.5769,12.9615,13.2,243880.0],["2009-06-09",13.3769,13.8077,13.1769,13.3077,368810.0],["2009-06-10",13.4462,13.4615,12.8077,13.0077,269880.0],["2009-06-11",13.0,13.5308,13.0,13.4154,262470.0],["2009-06-12",13.3385,13.3385,12.9231,13.1077,153790.0],["2009-06-15",12.9923,13.2,12.6538,13.0538,202280.0],["2009-06-16",13.1538,13.1538,12.5,12.6692,244270.0],["2009-06-17",12.6462,12.7462,11.8615,12.3308,259610.0],["2009-06-18",12.3154,12.3154,11.7462,12.2308,140530.0],["2009-06-19",12.3769,12.4846,11.8846,12.0154,258310.0],["2009-06-22",11.9846,11.9846,11.3462,11.4846,415610.0],["2009-06-23",11.5385,11.9846,10.9077,11.9231,218400.0],["2009-06-24",11.9923,12.5769,11.9231,12.0923,193440.0],["2009-06-25",12.0308,12.2692,11.7308,12.2308,123630.0],["2009-06-26",12.1308,12.9692,11.6846,12.8538,665340.0],["2009-06-29",12.8,12.8615,12.1154,12.4923,240630.0],["2009-06-30",12.3154,12.6077,12.2692,12.4385,186420.0],["2009-07-01",12.5692,13.0846,12.5308,13.0538,265200.0],["2009-07-02",12.9154,13.1308,12.6077,12.7077,173420.0],["2009-07-06",12.1846,12.6769,12.1846,12.3923,139360.0],["2009-07-07",12.3154,12.4692,12.0,12.1154,106340.0],["2009-07-08",12.0538,12.3846,11.7308,11.8769,239720.0],["2009-07-09",11.9923,12.3846,11.7923,12.1615,114790.0],["2009-07-10",12.1308,12.8308,11.8,12.2231,186420.0],["2009-07-13",12.2308,12.3308,11.8538,12.3154,178750.0],["2009-07-14",12.2462,12.5,12.2308,12.4538,141700.0],["2009-07-15",12.6462,12.7154,12.2692,12.4846,329420.0],["2009-07-16",12.3769,12.7692,12.3538,12.7231,227370.0],["2009-07-17",12.6923,13.4077,12.6846,13.1385,182650.0],["2009-07-20",13.1846,13.4385,13.0154,13.1538,123760.0],["2009-07-21",13.2231,13.5154,13.1615,13.4231,151060.0],["2009-07-22",13.4,13.7615,13.1846,13.5769,161460.0],["2009-07-23",13.5385,14.0385,13.5,13.9462,182520.0],["2009-07-24",13.4692,13.9154,13.3923,13.8846,98930.0],["2009-07-27",13.9077,14.0,13.6923,14.0,66820.0],["2009-07-28",13.8538,14.0846,13.7,14.0,135980.0],["2009-07-29",13.9154,14.0538,13.6923,13.7538,101400.0],["2009-07-30",13.8,13.9462,13.6692,13.7769,195650.0],["2009-07-31",13.7538,13.8615,13.6615,13.6615,229190.0],["2009-08-03",13.3538,13.9231,13.3538,13.8385,153920.0],["2009-08-04",13.6846,13.8846,13.6846,13.7846,110370.0],["2009-08-05",13.7538,13.7692,13.3769,13.4846,322010.0],["2009-08-06",13.5923,13.7769,13.1462,13.3462,121160.0],["2009-08-07",12.5154,12.6923,11.5,11.7846,517010.0],["2009-08-10",11.6692,12.0769,11.5385,12.0538,187720.0],["2009-08-11",11.9615,12.1231,11.8462,12.0385,196690.0],["2009-08-12",12.0846,12.4615,12.0846,12.2769,200590.0],["2009-08-13",12.3385,12.8846,12.2692,12.7462,324610.0],["2009-08-14",12.7385,12.7846,12.3846,12.4538,180960.0],["2009-08-17",12.0462,12.1308,11.5692,12.0846,131300.0],["2009-08-18",12.2,12.4154,12.1231,12.3,92040.0],["2009-08-19",12.0923,12.1769,11.8462,12.0769,178100.0],["2009-08-20",12.0846,12.3769,11.9615,12.2923,160810.0],["2009-08-21",12.3154,12.7615,12.3154,12.6231,151840.0],["2009-08-24",12.6846,13.1769,12.4538,12.6077,102700.0],["2009-08-25",12.1846,12.8769,12.1846,12.5154,82680.0],["2009-08-26",12.5385,12.6231,12.1923,12.5154,153660.0],["2009-08-27",12.5,12.5,12.1385,12.4154,87620.0],["2009-08-28",12.5692,12.5692,12.1385,12.1769,89440.0],["2009-08-31",12.0154,12.1154,11.6846,11.8769,111280.0],["2009-09-01",11.9538,12.4231,11.6846,11.7692,167180.0],["2009-09-02",11.6769,12.1538,11.6769,11.9308,250120.0],["2009-09-03",11.9769,12.2615,11.7615,12.2,208650.0],["2009-09-04",12.1385,12.1692,11.7308,11.9769,158470.0],["2009-09-08",12.0615,12.1923,11.8769,11.9769,137930.0],["2009-09-09",12.0077,12.3154,11.9077,12.2692,200200.0],["2009-09-10",12.2692,12.2769,11.9385,12.2308,136110.0],["2009-09-11",12.2769,12.7692,12.1923,12.3615,124150.0],["2009-09-14",12.2769,12.3308,12.1923,12.2923,72800.0],["2009-09-15",12.3,12.4154,12.1923,12.3,73580.0],["2009-09-16",12.3692,12.3692,11.9,12.3615,121420.0],["2009-09-17",12.1,12.4692,12.1,12.2615,129090.0],["2009-09-18",12.3077,12.6,12.1538,12.5231,153140.0],["2009-09-21",12.3692,12.6077,12.2308,12.2846,58760.0],["2009-09-22",12.1615,12.4615,12.1615,12.3769,109980.0],["2009-09-23",12.1462,12.5,12.1385,12.1615,134680.0],["2009-09-24",12.1846,12.3077,11.5538,11.8,125970.0],["2009-09-25",11.7385,12.2692,11.4231,11.9769,224900.0],["2009-09-28",12.0692,12.1385,11.8154,11.8385,131430.0],["2009-09-29",11.8846,11.9231,11.6538,11.7462,178230.0],["2009-09-30",11.6077,12.2154,11.4615,11.9769,176150.0],["2009-10-01",11.9462,12.0769,11.5538,11.5538,185900.0],["2009-10-02",11.4615,11.5923,11.2692,11.3,116870.0],["2009-10-05",11.4308,11.4846,11.0,11.2769,258180.0],["2009-10-06",11.3231,11.7923,11.2308,11.4231,222430.0],["2009-10-07",11.4308,11.6538,11.3231,11.5769,73190.0],["2009-10-08",11.5769,11.5769,10.5385,10.6615,611260.0],["2009-10-09",10.6692,10.6692,9.9769,10.5462,474760.0],["2009-10-12",10.7615,10.8,10.5846,10.6538,250120.0],["2009-10-13",10.6923,10.8846,10.6154,10.7846,192140.0],["2009-10-14",10.8077,10.8692,10.6154,10.7846,279240.0],["2009-10-15",10.8,11.0077,10.6692,10.9538,168220.0],["2009-10-16",10.9,10.9846,10.6462,10.7,91780.0],["2009-10-19",10.9538,10.9538,10.4923,10.8462,179140.0],["2009-10-20",10.7692,10.8769,10.5385,10.5923,249210.0],["2009-10-21",10.5385,10.9308,10.5,10.5154,159770.0],["2009-10-22",10.5231,10.8462,10.4846,10.7615,143780.0],["2009-10-23",10.7692,10.8846,10.6385,10.6846,209170.0],["2009-10-26",10.6769,10.8154,10.1538,10.1615,141440.0],["2009-10-27",10.1615,10.2462,9.8308,9.8615,159770.0],["2009-10-28",9.8615,10.0,9.4846,9.4846,126230.0],["2009-10-29",9.5615,9.9,9.5231,9.8,120900.0],["2009-10-30",9.7615,9.7692,9.3462,9.5385,170690.0],["2009-11-02",9.5692,9.7308,9.3538,9.4923,179660.0],["2009-11-03",9.3923,9.5615,9.3231,9.4923,108030.0],["2009-11-04",9.2231,9.5,9.1692,9.2231,186160.0],["2009-11-05",9.2769,9.9538,9.2308,9.7385,236080.0],["2009-11-06",9.5154,9.6769,8.5769,8.8154,556400.0],["2009-11-09",8.9769,8.9846,8.5615,8.8462,535860.0],["2009-11-10",8.7154,8.8154,8.3692,8.6769,200070.0],["2009-11-11",8.5231,8.9154,8.4846,8.5615,148070.0],["2009-11-12",8.5615,8.6154,8.2538,8.3154,166140.0],["2009-11-13",8.3231,8.4692,8.1692,8.4462,149370.0],["2009-11-16",8.5692,8.8615,8.5385,8.8462,315250.0],["2009-11-17",8.7615,8.9231,8.7462,8.8154,109850.0],["2009-11-18",8.7462,9.1385,8.6154,9.1385,210340.0],["2009-11-19",9.0385,9.1231,8.8,9.0154,278330.0],["2009-11-20",8.9,9.1538,8.8846,9.1154,204360.0],["2009-11-23",9.1923,9.7077,9.1923,9.5385,290160.0],["2009-11-24",9.5846,9.6308,9.4231,9.5154,263120.0],["2009-11-25",9.4769,9.6769,9.3462,9.6538,291720.0],["2009-11-27",9.3308,9.5308,9.2769,9.4692,82810.0],["2009-11-30",9.4231,9.4231,8.9308,9.4,360100.0],["2009-12-01",9.5077,9.7538,9.4308,9.5462,565500.0],["2009-12-02",9.5846,10.0923,9.5154,10.0154,412230.0],["2009-12-03",10.1154,10.1846,9.5846,9.6462,163800.0],["2009-12-04",9.8615,10.0,9.7077,9.8846,208390.0],["2009-12-07",9.8385,10.1308,9.7923,10.0615,110370.0],["2009-12-08",9.9846,9.9846,9.6308,9.8231,131560.0],["2009-12-09",9.8615,9.9769,9.6385,9.9692,89830.0],["2009-12-10",9.9462,10.0769,9.8538,10.0385,163800.0],["2009-12-11",10.0615,10.3077,9.9538,10.2154,197860.0],["2009-12-14",10.2231,10.3077,10.1923,10.2769,100880.0],["2009-12-15",10.2231,10.8462,10.1923,10.6923,342420.0],["2009-12-16",10.8077,10.9615,10.6154,10.8,361530.0],["2009-12-17",10.7462,10.8154,10.4692,10.6077,222560.0],["2009-12-18",10.7077,10.8462,10.5538,10.7154,219700.0],["2009-12-21",10.7846,10.9154,10.4615,10.5769,155220.0],["2009-12-22",10.5846,10.6923,10.4692,10.5846,148980.0],["2009-12-23",10.5231,10.7154,10.5231,10.6923,105950.0],["2009-12-24",10.6846,10.8615,10.6769,10.8231,51870.0],["2009-12-28",10.8308,10.9538,10.7385,10.9538,74360.0],["2009-12-29",10.9615,11.0385,10.8462,11.0,76180.0],["2009-12-30",10.9308,11.0846,10.7923,10.9692,157950.0],["2009-12-31",10.9385,11.1846,10.7923,10.8462,79690.0],["2010-01-04",11.0,11.1538,10.7,10.8615,174330.0],["2010-01-05",10.8231,11.8,10.8,11.5769,424060.0],["2010-01-06",11.6,12.1769,11.5077,12.0769,236080.0],["2010-01-07",12.1308,12.3,11.9462,11.9769,121810.0],["2010-01-08",11.9769,11.9769,11.3692,11.6308,264030.0],["2010-01-11",11.7154,11.8462,11.5,11.5385,151450.0],["2010-01-12",11.4385,11.5462,11.2231,11.2846,117260.0],["2010-01-13",11.2846,11.6231,11.2846,11.5462,80340.0],["2010-01-14",11.5385,11.5615,11.3615,11.4615,57070.0],["2010-01-15",11.5154,11.6154,11.2769,11.4231,122850.0],["2010-01-19",11.4077,11.9615,11.3462,11.8615,150410.0],["2010-01-20",11.7231,11.7231,11.1077,11.4154,125450.0],["2010-01-21",11.3923,11.4692,10.9231,10.9308,162500.0],["2010-01-22",10.8923,11.0077,10.6692,10.6846,96460.0],["2010-01-25",10.7077,10.9231,10.7077,10.8538,65520.0],["2010-01-26",10.7769,10.8615,10.6077,10.6154,48230.0],["2010-01-27",10.5385,10.7231,10.4231,10.6308,101660.0],["2010-01-28",10.6231,10.8231,10.3538,10.3692,65910.0],["2010-01-29",10.3923,10.5385,10.0615,10.1154,141440.0],["2010-02-01",10.1385,10.5769,10.0,10.5154,127920.0],["2010-02-02",10.5308,10.6923,10.3308,10.5692,119470.0],["2010-02-03",10.5231,10.7077,10.3538,10.5462,52260.0],["2010-02-04",10.4538,10.4538,10.0462,10.2077,99320.0],["2010-02-05",10.1462,10.1923,9.7,10.0692,95550.0],["2010-02-08",10.1,10.1769,9.9154,10.0,136240.0],["2010-02-09",10.1231,10.1846,9.9308,9.9769,81120.0],["2010-02-10",10.0538,10.1462,10.0,10.0769,72020.0],["2010-02-11",10.1,10.2231,10.0308,10.2154,97240.0],["2010-02-12",10.1,10.2846,10.0385,10.1308,103610.0],["2010-02-16",10.1769,10.8769,10.1769,10.7923,168090.0],["2010-02-17",10.8538,11.2308,10.8538,11.2154,143260.0],["2010-02-18",11.2385,11.3846,11.0,11.1154,82160.0],["2010-02-19",11.0385,11.1538,10.8769,11.0308,92820.0],["2010-02-22",11.0308,11.2462,10.9077,10.9615,64740.0],["2010-02-23",10.9769,11.0692,10.6538,10.7769,103610.0],["2010-02-24",10.7692,11.0615,10.6923,10.7615,80080.0],["2010-02-25",10.6077,11.0231,10.4615,10.9923,136240.0],["2010-02-26",11.0154,11.1077,10.7308,10.9308,59280.0],["2010-03-01",10.9462,11.0692,10.8538,10.9308,139360.0],["2010-03-02",11.0,11.4077,10.9615,11.1769,133900.0],["2010-03-03",11.2385,11.5154,11.2154,11.3154,106600.0],["2010-03-04",11.3154,11.5692,11.3154,11.4538,83460.0],["2010-03-05",11.4846,11.8692,11.4462,11.8308,168090.0],["2010-03-08",11.8615,11.8769,11.5385,11.6,165230.0],["2010-03-09",11.0615,11.2308,10.7692,10.9692,396500.0],["2010-03-10",10.9,11.1615,10.8077,10.9538,168870.0],["2010-03-11",10.8462,11.1154,10.7923,11.0692,111540.0],["2010-03-12",11.1385,11.1538,10.8615,11.0538,114400.0],["2010-03-15",11.0,11.1385,10.9308,11.1154,113750.0],["2010-03-16",11.1692,11.4,11.1154,11.3615,196300.0],["2010-03-17",11.4385,11.8692,11.3308,11.8154,209300.0],["2010-03-18",11.8231,11.8231,11.5538,11.6077,125320.0],["2010-03-19",11.6154,11.9385,11.5077,11.6154,156910.0],["2010-03-22",11.5308,11.6923,11.5231,11.6154,127920.0],["2010-03-23",11.5846,11.8769,11.5077,11.8538,154180.0],["2010-03-24",11.8077,12.0769,11.8077,11.9692,156650.0],["2010-03-25",12.0462,12.1462,11.8077,11.8385,144820.0],["2010-03-26",11.8385,11.9769,11.6538,11.9231,167440.0],["2010-03-29",11.9923,12.0692,11.8154,11.8769,89180.0],["2010-03-30",11.8308,12.0231,11.7769,11.8923,125710.0],["2010-03-31",11.8846,12.2077,11.7,11.7231,179270.0],["2010-04-01",11.8615,12.0769,11.7,11.8154,187590.0],["2010-04-05",11.9308,12.1692,11.8462,12.1615,133640.0],["2010-04-06",12.0769,12.1692,11.9846,12.1,71500.0],["2010-04-07",12.0231,12.2308,11.8,12.1538,119210.0],["2010-04-08",12.0846,12.1692,11.9385,12.1231,133770.0],["2010-04-09",12.1538,12.2308,12.0923,12.1615,89570.0],["2010-04-12",12.2,12.3308,12.1,12.3231,119340.0],["2010-04-13",12.3077,12.3769,12.1231,12.1462,89180.0],["2010-04-14",12.2154,12.3077,12.1308,12.2308,63180.0],["2010-04-15",12.1846,12.4308,12.1615,12.4077,85150.0],["2010-04-16",12.4385,12.5615,12.3769,12.5,156780.0],["2010-04-19",12.4769,12.5615,12.2077,12.2385,185900.0],["2010-04-20",12.3462,13.0846,12.2615,13.0769,145340.0],["2010-04-21",13.0462,13.3846,12.9231,13.3154,146640.0],["2010-04-22",13.2308,13.3154,12.9846,13.2615,270920.0],["2010-04-23",13.2308,13.7692,13.2308,13.7231,180440.0],["2010-04-26",13.7385,13.8846,13.7308,13.7769,121550.0],["2010-04-27",13.7,13.7538,13.3,13.6538,284180.0],["2010-04-28",13.7077,13.9,13.6538,13.8462,106990.0],["2010-04-29",13.9308,13.9769,13.7615,13.9615,110760.0],["2010-04-30",13.9154,13.9846,13.5923,13.6615,156260.0],["2010-05-03",13.7,14.3923,13.6538,14.3462,324350.0],["2010-05-04",14.1308,14.3692,13.8462,14.0231,307580.0],["2010-05-05",13.8385,14.0538,13.6077,13.6615,298870.0],["2010-05-06",13.5846,13.6308,12.5923,13.0308,291460.0],["2010-05-07",13.6846,13.8846,12.5846,12.7385,695760.0],["2010-05-10",13.5308,13.6231,13.1154,13.2538,370370.0],["2010-05-11",13.0769,13.4231,12.9,13.0538,279500.0],["2010-05-12",13.1231,13.8462,13.0769,13.8231,252850.0],["2010-05-13",14.6154,15.3538,14.3154,14.3692,760890.0],["2010-05-14",14.4,14.4308,13.9923,14.1077,231790.0],["2010-05-17",14.2077,14.8077,14.1615,14.4,3938090.0],["2010-05-18",14.4385,14.5077,13.7923,14.0692,516750.0],["2010-05-19",14.0538,14.1154,13.6,13.6538,256490.0],["2010-05-20",13.1538,13.5,12.9538,13.1,333580.0],["2010-05-21",12.8769,13.2692,12.6846,13.2615,487240.0],["2010-05-24",13.2154,13.2154,12.7308,12.7462,168220.0],["2010-05-25",12.4308,12.5923,12.1308,12.5615,110760.0],["2010-05-26",12.6154,12.8385,12.2769,12.3154,246610.0],["2010-05-27",12.6308,12.8077,12.4538,12.7769,231010.0],["2010-05-28",12.7,12.7077,12.4538,12.5769,189800.0],["2010-06-01",12.3538,12.5,11.9077,11.9077,178490.0],["2010-06-02",11.9615,12.3846,11.7769,12.3692,248560.0],["2010-06-03",12.5154,12.7462,12.3462,12.5,277550.0],["2010-06-04",12.2385,12.4462,11.9769,12.0231,195000.0],["2010-06-07",12.0615,12.2615,11.7615,11.7692,209560.0],["2010-06-08",11.7692,11.9692,11.4769,11.6769,248170.0],["2010-06-09",11.8154,11.9538,11.6077,11.6923,158860.0],["2010-06-10",12.0462,12.1923,11.9154,12.1538,129220.0],["2010-06-11",12.0385,12.3308,11.9231,12.3308,153790.0],["2010-06-14",12.4,12.5462,12.1385,12.1615,98150.0],["2010-06-15",12.2154,12.8692,12.1846,12.8231,262470.0],["2010-06-16",12.6846,12.9538,12.6154,12.7154,197340.0],["2010-06-17",12.7692,13.0615,12.5692,12.9923,205270.0],["2010-06-18",13.0769,13.2462,12.8077,12.8385,292890.0],["2010-06-21",12.9846,13.0231,12.3692,12.4154,199290.0],["2010-06-22",12.4231,12.5769,12.0154,12.0615,196300.0],["2010-06-23",12.0385,12.0692,11.5231,11.6692,188240.0],["2010-06-24",11.5692,11.7385,11.2385,11.2846,212290.0],["2010-06-25",10.7462,11.0154,10.5538,10.7538,1037140.0],["2010-06-28",10.6231,10.7692,10.4385,10.6385,563680.0],["2010-06-29",10.4308,10.4308,10.1769,10.2769,256100.0],["2010-06-30",10.2846,10.5769,10.2,10.2385,330980.0],["2010-07-01",10.3077,10.4538,9.9692,10.1385,197210.0],["2010-07-02",10.2385,10.2923,9.8538,9.8538,187590.0],["2010-07-06",10.0769,10.2,9.8,9.8462,215800.0],["2010-07-07",9.9077,10.1154,9.7769,10.1077,173290.0],["2010-07-08",10.2,10.3385,10.0308,10.3077,176540.0],["2010-07-09",10.2846,10.5538,10.2692,10.5385,71760.0],["2010-07-12",10.4692,10.6615,10.3077,10.4154,103350.0],["2010-07-13",10.5462,10.7923,10.4769,10.7154,132600.0],["2010-07-14",10.7077,10.8692,10.6231,10.8385,130520.0],["2010-07-15",10.8769,10.8769,10.5769,10.8154,115050.0],["2010-07-16",10.7231,10.8692,10.2615,10.2923,133640.0],["2010-07-19",10.3,10.3692,9.8923,10.1462,142220.0],["2010-07-20",9.9923,10.3154,9.9923,10.2769,124930.0],["2010-07-21",10.3385,10.5077,10.1231,10.3769,148330.0],["2010-07-22",10.5308,10.8385,10.5308,10.7923,106340.0],["2010-07-23",10.7154,11.3462,10.7154,11.2923,136110.0],["2010-07-26",11.3692,11.7231,11.3077,11.7154,197340.0],["2010-07-27",11.8154,11.9846,11.3154,11.3385,171470.0],["2010-07-28",11.3308,11.3692,11.0,11.0615,104780.0],["2010-07-29",11.1769,11.3692,10.8615,11.2769,97760.0],["2010-07-30",11.0231,11.2077,10.9769,11.1462,142220.0],["2010-08-02",11.3308,11.7308,11.2538,11.6538,99710.0],["2010-08-03",11.5846,11.7308,11.3,11.4385,73840.0],["2010-08-04",11.4692,11.6385,11.3462,11.4923,113750.0],["2010-08-05",11.3846,12.0231,11.3846,11.8615,197080.0],["2010-08-06",11.5615,12.6692,11.2462,12.6,280930.0],["2010-08-09",12.6538,12.9231,12.6154,12.8846,268580.0],["2010-08-10",12.7231,12.7692,12.1769,12.2385,278720.0],["2010-08-11",11.9231,12.1615,11.8077,12.1231,238030.0],["2010-08-12",11.9077,12.4538,11.8308,12.3385,118820.0],["2010-08-13",12.3385,12.4923,12.2692,12.3538,112450.0],["2010-08-16",12.2692,12.6692,12.2154,12.6615,116610.0],["2010-08-17",13.0769,13.3615,13.0308,13.0615,241930.0],["2010-08-18",13.0231,13.2692,12.9308,13.2,178360.0],["2010-08-19",13.0154,13.1,12.7846,12.8077,175630.0],["2010-08-20",12.7231,12.8846,12.6462,12.7,142740.0],["2010-08-23",12.8077,12.9154,12.4077,12.4615,153790.0],["2010-08-24",12.2538,12.7,12.1154,12.5615,140790.0],["2010-08-25",12.4231,12.5769,12.3154,12.5,137800.0],["2010-08-26",12.4308,12.6538,12.3077,12.3692,105170.0],["2010-08-27",12.4538,12.8692,12.3615,12.7538,128570.0],["2010-08-30",12.7462,12.9385,12.5538,12.5769,72540.0],["2010-08-31",12.5308,12.8077,12.4154,12.7538,154310.0],["2010-09-01",12.9769,13.2154,12.9538,13.1923,133640.0],["2010-09-02",13.2,13.2923,12.9538,13.0692,100360.0],["2010-09-03",13.3,13.4385,13.1846,13.3462,92690.0],["2010-09-07",13.2846,13.3077,13.0077,13.0462,109200.0],["2010-09-08",13.1154,13.4308,13.0615,13.2231,86970.0],["2010-09-09",13.4308,13.7,13.0154,13.2615,61490.0],["2010-09-10",13.2615,13.4538,13.0692,13.3615,145210.0],["2010-09-13",13.5231,13.7538,13.3692,13.7,127530.0],["2010-09-14",13.6538,13.6923,13.4077,13.4462,99190.0],["2010-09-15",13.4308,13.4538,13.2231,13.3,63180.0],["2010-09-16",13.2308,13.3462,12.9154,13.1385,84110.0],["2010-09-17",13.2385,13.4923,13.0385,13.4231,287300.0],["2010-09-20",13.4538,13.9923,13.3077,13.9154,148460.0],["2010-09-21",13.8692,14.0,13.5385,13.8077,118040.0],["2010-09-22",13.7231,14.0,13.6077,13.6615,69160.0],["2010-09-23",13.5231,13.9462,13.3769,13.4692,80210.0],["2010-09-24",13.5846,14.2615,13.5846,14.2385,95160.0],["2010-09-27",14.2308,14.4923,14.1462,14.2692,104260.0],["2010-09-28",14.3462,14.6077,13.9077,14.6077,161980.0],["2010-09-29",14.5231,14.5615,14.3,14.4231,63050.0],["2010-09-30",14.5462,14.6077,14.0154,14.2846,130520.0],["2010-10-01",14.4231,14.7231,14.3077,14.6077,256620.0],["2010-10-04",14.5231,14.7615,14.5231,14.5538,98020.0],["2010-10-05",14.6385,14.9,14.6231,14.8077,218660.0],["2010-10-06",14.7769,14.8538,14.6154,14.8154,65780.0],["2010-10-07",14.8385,14.8462,14.4462,14.5769,78780.0],["2010-10-08",14.4923,15.0538,14.4923,14.9462,141050.0],["2010-10-11",14.9077,16.0385,14.9077,15.9462,308880.0],["2010-10-12",15.9077,16.1,15.4231,15.9538,159770.0],["2010-10-13",16.0231,16.3692,15.9769,16.3231,164190.0],["2010-10-14",16.2615,16.3769,16.0385,16.2385,153660.0],["2010-10-15",16.3769,16.5692,16.0769,16.4538,172250.0],["2010-10-18",16.5154,16.5769,16.3692,16.5462,66430.0],["2010-10-19",16.2615,16.7308,16.1769,16.3692,203970.0],["2010-10-20",16.4769,16.7,16.3615,16.5846,52650.0],["2010-10-21",16.6692,16.8462,16.2385,16.6692,188110.0],["2010-10-22",16.6923,16.8308,16.3385,16.5154,99710.0],["2010-10-25",16.6846,16.9385,16.5154,16.5692,81120.0],["2010-10-26",16.4308,16.9308,16.2846,16.9231,115700.0],["2010-10-27",16.9,17.1,16.7538,17.0615,119080.0],["2010-10-28",17.1154,17.2692,16.6769,17.1846,105820.0],["2010-10-29",17.1077,17.3077,17.1077,17.1923,102050.0],["2010-11-01",17.2538,17.4231,17.1692,17.4077,140790.0],["2010-11-02",17.5692,17.7231,17.4308,17.6615,145990.0],["2010-11-03",17.6692,17.9077,17.5231,17.9077,135980.0],["2010-11-04",18.1692,18.3154,17.3077,17.3231,209560.0],["2010-11-05",16.3692,16.6538,16.0615,16.5769,342940.0],["2010-11-08",16.5385,18.2077,16.4308,18.1308,296660.0],["2010-11-09",18.2154,18.2154,17.1769,17.3462,221520.0],["2010-11-10",17.4154,18.0077,17.1462,17.8462,130000.0],["2010-11-11",17.6231,17.9769,17.4769,17.9231,89960.0],["2010-11-12",17.7231,17.8154,17.2077,17.2846,78910.0],["2010-11-15",17.3077,17.3923,17.0538,17.1231,85150.0],["2010-11-16",16.9462,16.9462,16.4308,16.6615,97240.0],["2010-11-17",16.6462,16.6462,16.1615,16.3538,108290.0],["2010-11-18",16.5692,17.1231,16.5231,17.0538,86450.0],["2010-11-19",16.9462,17.1231,16.6846,17.0231,88140.0],["2010-11-22",16.8077,17.0385,16.6154,17.0,68120.0],["2010-11-23",16.8154,17.3308,16.7538,17.2846,94770.0],["2010-11-24",17.5,18.0692,17.4462,17.8692,160550.0],["2010-11-26",17.6923,17.9,17.6923,17.7385,29120.0],["2010-11-29",17.7692,17.8462,17.3462,17.6846,59410.0],["2010-11-30",17.4462,17.7846,17.4231,17.7385,118430.0],["2010-12-01",18.0692,18.1846,17.8846,18.1692,162760.0],["2010-12-02",18.2154,18.3846,18.0769,18.3846,66690.0],["2010-12-03",18.2692,18.4923,18.2692,18.4462,114660.0],["2010-12-06",18.4,18.8462,18.4,18.6769,89310.0],["2010-12-07",18.8462,18.9077,18.4769,18.5308,170950.0],["2010-12-08",18.5231,18.8923,18.5231,18.5769,80210.0],["2010-12-09",18.7231,18.7385,18.4615,18.4923,132990.0],["2010-12-10",18.5692,18.6769,18.4231,18.4846,66300.0],["2010-12-13",18.4538,18.6462,18.2077,18.2538,94380.0],["2010-12-14",18.3692,18.3692,17.8769,17.9,91650.0],["2010-12-15",17.8923,18.3308,17.7462,17.9538,89440.0],["2010-12-16",17.9692,18.2769,17.8154,18.1385,118690.0],["2010-12-17",18.1615,18.2769,18.0462,18.1846,174460.0],["2010-12-20",18.2692,18.5231,17.8385,18.1846,132990.0],["2010-12-21",18.2846,18.5462,18.2077,18.3462,146120.0],["2010-12-22",18.3,18.3385,18.0385,18.0769,117260.0],["2010-12-23",18.0769,18.1308,18.0,18.0308,112450.0],["2010-12-27",17.9923,18.0308,17.9308,17.9846,41600.0],["2010-12-28",18.0,18.0154,17.8,17.8385,83850.0],["2010-12-29",17.9077,18.4769,17.8538,18.3538,215410.0],["2010-12-30",18.3077,18.8462,18.3077,18.8,436800.0],["2010-12-31",18.7462,18.8154,18.5462,18.6615,134680.0],["2011-01-03",18.8538,19.1615,18.8385,19.1077,280670.0],["2011-01-04",19.2308,19.2308,18.3615,18.4308,355550.0],["2011-01-05",18.3154,20.5615,18.1923,19.9692,841880.0],["2011-01-06",20.0308,20.4077,19.2692,20.2385,585000.0],["2011-01-07",20.6077,22.1308,20.4692,21.0538,1259180.0],["2011-01-10",21.0538,21.8077,20.7923,21.6308,525720.0],["2011-01-11",21.8231,22.1692,21.7308,21.8846,143260.0],["2011-01-12",22.1538,23.1923,22.1538,22.8077,432380.0],["2011-01-13",22.9,23.0769,22.6846,22.8615,209040.0],["2011-01-14",22.7385,23.1538,22.5769,22.9385,337480.0],["2011-01-18",22.9692,23.5308,22.9538,23.4,407160.0],["2011-01-19",23.3231,23.4385,22.5231,22.7462,263120.0],["2011-01-20",22.5615,22.7077,21.9846,22.1231,394680.0],["2011-01-21",22.2077,22.3692,22.0615,22.3308,243360.0],["2011-01-24",22.3923,22.8154,22.1846,22.7692,304200.0],["2011-01-25",22.4231,22.8692,22.4231,22.6538,284180.0],["2011-01-26",22.7231,23.3846,22.5769,23.3077,269620.0],["2011-01-27",23.4,23.4692,23.1154,23.2615,295490.0],["2011-01-28",23.3846,23.3846,22.6769,22.8462,316940.0],["2011-01-31",22.8692,23.1923,22.6923,23.1692,225810.0],["2011-02-01",23.3692,24.2231,23.2538,23.7,249340.0],["2011-02-02",23.6,23.9538,23.5538,23.7,79560.0],["2011-02-03",23.5923,23.5923,22.9308,23.2308,192010.0],["2011-02-04",23.2462,23.3538,22.9308,23.0308,95290.0],["2011-02-07",22.9769,23.4615,22.9538,23.0692,357890.0],["2011-02-08",22.9692,23.0846,22.7538,23.0692,121290.0],["2011-02-09",22.9692,23.2692,22.8077,23.2077,326820.0],["2011-02-10",23.2,23.4538,22.9923,23.3692,140010.0],["2011-02-11",23.2308,23.7154,23.1385,23.6692,185250.0],["2011-02-14",23.7692,24.1846,23.5615,23.8692,193310.0],["2011-02-15",23.8538,23.9308,23.4615,23.5462,196560.0],["2011-02-16",23.6615,24.0077,23.5231,23.8385,112320.0],["2011-02-17",23.8,23.8692,23.4231,23.7154,138190.0],["2011-02-18",23.7385,24.3308,23.6,23.9077,255840.0],["2011-02-22",23.6692,23.7462,22.7308,22.8308,237250.0],["2011-02-23",22.7846,22.7846,21.7308,22.5462,249340.0],["2011-02-24",22.5923,22.8308,21.9154,22.3,237510.0],["2011-02-25",22.4385,22.7,22.2538,22.7,194220.0],["2011-02-28",23.0308,23.8077,22.9923,23.2923,364130.0],["2011-03-01",23.3923,23.5769,23.0385,23.2462,356070.0],["2011-03-02",23.1615,23.7923,23.0769,23.6615,197860.0],["2011-03-03",23.8692,24.8769,23.8077,24.6769,381290.0],["2011-03-04",28.9846,29.0308,26.5923,27.9077,2683330.0],["2011-03-07",27.6923,27.8769,26.5308,26.8692,944840.0],["2011-03-08",26.9538,27.8154,26.4538,27.7692,421850.0],["2011-03-09",28.0923,28.0923,27.3308,27.4462,341380.0],["2011-03-10",27.0385,27.2769,26.3615,26.8769,340860.0],["2011-03-11",26.9846,27.2231,26.4077,26.6231,222690.0],["2011-03-14",26.8077,27.0308,26.3077,26.8846,163800.0],["2011-03-15",26.1615,27.2615,26.0077,26.9231,305890.0],["2011-03-16",27.0,27.3077,26.6231,27.1462,492310.0],["2011-03-17",27.6154,27.7692,26.7,26.9846,261430.0],["2011-03-18",27.2538,27.8154,27.1538,27.6615,327470.0],["2011-03-21",28.2077,28.4077,27.6308,27.7231,451490.0],["2011-03-22",27.7769,28.0077,27.5923,27.7,134680.0],["2011-03-23",27.6231,27.7769,27.2385,27.7538,318110.0],["2011-03-24",27.9615,29.3769,27.7154,29.2077,817570.0],["2011-03-25",29.6462,30.6923,29.5154,30.2154,1074580.0],["2011-03-28",31.0077,31.0077,30.3077,30.5077,1217060.0],["2011-03-29",30.5538,30.7692,30.3385,30.3615,462670.0],["2011-03-30",30.7769,30.9231,29.6308,30.4923,652210.0],["2011-03-31",30.6154,30.7692,30.3385,30.4923,245960.0],["2011-04-01",30.7692,30.9385,30.4615,30.9385,437840.0],["2011-04-04",30.4308,30.8385,30.0,30.7154,505310.0],["2011-04-05",30.5692,30.5692,29.3077,30.2385,339170.0],["2011-04-06",30.4692,30.7692,29.8538,30.1769,155870.0],["2011-04-07",30.1462,30.7462,30.0154,30.3923,246090.0],["2011-04-08",30.5308,30.7462,29.6077,29.9538,171730.0],["2011-04-11",30.0846,30.0846,29.5077,29.8769,231270.0],["2011-04-12",29.6154,30.2538,29.4692,29.8846,254280.0],["2011-04-13",30.1462,30.3,29.5769,29.9308,142870.0],["2011-04-14",29.6769,30.0,29.5462,29.6154,173940.0],["2011-04-15",29.6231,29.6231,28.8538,29.4538,329810.0],["2011-04-18",28.9692,29.0923,28.1769,28.7154,279500.0],["2011-04-19",28.8154,29.0231,28.5462,28.9846,253890.0],["2011-04-20",29.3846,30.2846,29.3,30.2308,258700.0],["2011-04-21",30.4462,31.1538,30.3846,30.8231,403390.0],["2011-04-25",31.0846,31.5615,30.6462,31.1462,394680.0],["2011-04-26",31.3769,31.6231,31.0538,31.1385,260910.0],["2011-04-27",31.2077,31.3462,30.0,30.4769,284960.0],["2011-04-28",30.3692,30.5769,29.9692,30.1769,284570.0],["2011-04-29",30.3615,31.0769,30.1538,31.0385,192400.0],["2011-05-02",31.1154,31.5154,30.1615,30.1769,257400.0],["2011-05-03",30.0538,30.0769,28.5308,28.6615,357500.0],["2011-05-04",28.6923,28.7846,27.1923,27.7308,511940.0],["2011-05-05",27.5077,28.6769,27.5077,28.5308,590720.0],["2011-05-06",31.5231,34.1538,30.7769,33.4769,2114580.0],["2011-05-09",33.2846,35.1923,33.2846,34.8615,882830.0],["2011-05-10",34.9308,36.0,34.9308,35.4692,568230.0],["2011-05-11",35.4385,35.4385,33.9615,34.6846,417690.0],["2011-05-12",34.3462,35.3923,33.8462,34.9231,305500.0],["2011-05-13",34.9308,34.9769,33.8462,34.3308,347490.0],["2011-05-16",34.3769,35.5385,33.7462,33.7923,459680.0],["2011-05-17",33.6615,34.2,32.8769,33.8923,443430.0],["2011-05-18",34.0692,35.5308,33.6308,35.3769,401570.0],["2011-05-19",35.7231,36.1538,34.6615,35.5077,512590.0],["2011-05-20",35.4077,35.7231,34.8538,35.4077,364130.0],["2011-05-23",34.7692,35.7846,34.0615,35.3769,501540.0],["2011-05-24",35.6462,36.0769,34.9308,35.1538,316030.0],["2011-05-25",35.0077,36.3615,34.9,36.0769,228280.0],["2011-05-26",36.1,36.3692,35.4231,36.2538,221910.0],["2011-05-27",36.5769,37.3846,36.2692,36.8769,323570.0],["2011-05-31",37.5231,37.8538,35.7231,36.4154,398060.0],["2011-06-01",36.4154,36.4154,34.3,34.5308,519610.0],["2011-06-02",34.5308,35.1385,34.1,34.6615,279630.0],["2011-06-03",33.6769,34.4385,33.3077,33.6231,397280.0],["2011-06-06",34.1769,34.6615,33.4846,33.5385,286390.0],["2011-06-07",33.8231,34.0769,33.4538,33.6308,252850.0],["2011-06-08",33.4308,33.5769,31.7615,31.9462,431600.0],["2011-06-09",32.1308,35.0231,32.0308,34.1538,472940.0],["2011-06-10",33.7462,34.3231,33.1231,33.7385,428870.0],["2011-06-13",33.8385,34.1231,32.3385,33.1385,332280.0],["2011-06-14",33.6231,34.5692,33.5385,34.1,231530.0],["2011-06-15",33.8538,34.0231,33.0462,33.2077,311090.0],["2011-06-16",33.0692,33.0769,30.4231,31.1846,884910.0],["2011-06-17",31.4154,31.8385,30.6154,31.4846,476710.0],["2011-06-20",31.5692,32.2308,31.3846,32.1846,342030.0],["2011-06-21",32.5615,34.0615,32.3769,33.9,380380.0],["2011-06-22",34.0308,34.3308,33.6077,33.6615,430300.0],["2011-06-23",33.3769,33.6769,32.0615,32.9538,599300.0],["2011-06-24",32.9615,33.4077,31.5846,31.8692,551070.0],["2011-06-27",32.0231,33.6538,31.5308,33.2077,433680.0],["2011-06-28",33.3769,33.5231,33.0769,33.4692,300950.0],["2011-06-29",33.5846,34.6154,33.5692,34.6154,389740.0],["2011-06-30",34.7385,34.9846,32.5462,33.0154,642850.0],["2011-07-01",32.7769,33.8462,32.5308,33.5231,346970.0],["2011-07-05",33.7846,34.0692,33.2846,33.4231,368030.0],["2011-07-06",33.4615,34.2231,33.2308,33.9846,251550.0],["2011-07-07",34.3846,34.8462,33.9846,34.1,265980.0],["2011-07-08",33.6308,34.2462,33.3,34.1769,193960.0],["2011-07-11",33.8,34.2077,33.1308,33.3308,200980.0],["2011-07-12",33.1,34.0923,33.0154,33.5308,215150.0],["2011-07-13",33.5769,34.5462,33.2692,33.6308,268710.0],["2011-07-14",33.7538,34.0615,33.0,33.4615,321880.0],["2011-07-15",33.7846,33.9154,33.1231,33.8538,220350.0],["2011-07-18",33.7846,34.1538,33.2769,33.5231,189670.0],["2011-07-19",33.7846,35.0308,33.6769,34.9846,281190.0],["2011-07-20",35.1231,35.3846,34.2385,34.8,171860.0],["2011-07-21",34.9846,35.7692,34.6231,35.6846,308750.0],["2011-07-22",35.7154,36.0538,35.1846,35.7077,171210.0],["2011-07-25",35.0154,36.0615,34.6769,35.3538,162240.0],["2011-07-26",35.1846,35.1923,33.8462,34.0154,285350.0],["2011-07-27",33.7231,33.7462,30.5385,30.8,489450.0],["2011-07-28",30.7769,31.6308,30.1769,30.9923,266630.0],["2011-07-29",30.2308,30.8615,29.2462,30.5692,519610.0],["2011-08-01",31.5385,32.2308,30.5846,31.1154,441740.0],["2011-08-02",30.8154,31.5385,29.2692,29.3231,351390.0],["2011-08-03",29.4,30.7,28.6154,30.6615,327600.0],["2011-08-04",30.1923,30.3615,27.5692,27.6538,463840.0],["2011-08-05",28.0538,28.1923,25.0923,26.9385,467740.0],["2011-08-08",25.7769,26.5385,23.7923,23.9,636610.0],["2011-08-09",25.3462,26.7,24.6538,26.6615,665860.0],["2011-08-10",26.2231,27.3615,25.4462,25.7,467090.0],["2011-08-11",25.7,27.8538,25.7,27.3615,541190.0],["2011-08-12",27.8077,28.0231,26.7462,27.5231,229450.0],["2011-08-15",27.9077,29.8308,27.9077,29.8077,402090.0],["2011-08-16",29.2385,29.7846,28.8462,29.4923,457600.0],["2011-08-17",30.3231,30.3231,28.5692,29.3077,335530.0],["2011-08-18",28.6077,28.6077,26.0923,26.5462,473590.0],["2011-08-19",26.8462,26.8462,24.7308,25.0077,340600.0],["2011-08-22",25.7615,26.1385,25.3231,25.7308,329160.0],["2011-08-23",25.7615,27.0615,25.4462,26.9692,472160.0],["2011-08-24",27.1231,27.3231,26.1538,27.0923,421980.0],["2011-08-25",27.2923,27.3846,26.0385,26.1846,213850.0],["2011-08-26",25.8462,27.3692,25.2923,27.3692,291980.0],["2011-08-29",27.7154,29.3538,27.7154,29.3154,261820.0],["2011-08-30",29.0308,29.7462,28.4462,29.4154,278720.0],["2011-08-31",29.7538,30.8385,29.5615,30.7308,590590.0],["2011-09-01",30.8154,31.4077,30.4154,30.5385,456170.0],["2011-09-02",29.4538,29.8,28.8077,28.9385,392860.0],["2011-09-06",27.6615,28.8769,27.2923,28.7231,362180.0],["2011-09-07",29.5,29.7923,29.2692,29.5923,340990.0],["2011-09-08",29.2462,30.0,28.6769,28.7846,231010.0],["2011-09-09",28.4692,28.5462,26.8538,27.1615,263380.0],["2011-09-12",26.7923,27.3538,25.9923,26.8308,177710.0],["2011-09-13",26.8615,27.3,26.4846,27.2231,285480.0],["2011-09-14",27.5231,28.4077,26.9231,27.8846,244920.0],["2011-09-15",28.3077,28.5462,27.5692,28.2308,145210.0],["2011-09-16",28.5462,29.1231,28.1692,28.6538,342160.0],["2011-09-19",28.2769,28.8769,27.6923,28.5154,298480.0],["2011-09-20",28.7,29.0385,27.3846,27.4769,213980.0],["2011-09-21",27.3923,27.7308,25.2462,25.3077,253240.0],["2011-09-22",24.1615,24.7077,23.1,23.5615,472940.0],["2011-09-23",23.6846,24.0231,23.3615,23.7385,191100.0],["2011-09-26",23.9692,24.5846,23.2615,24.5077,156130.0],["2011-09-27",25.1692,26.0846,24.8846,25.1692,278590.0],["2011-09-28",25.3385,25.4692,23.8923,23.9154,203580.0],["2011-09-29",24.5538,24.6923,23.2385,24.0462,235300.0],["2011-09-30",23.5308,24.0615,21.8538,22.0538,422110.0],["2011-10-03",21.6769,22.0462,20.0615,20.0769,409110.0],["2011-10-04",19.8308,22.4692,19.1154,22.3462,438750.0],["2011-10-05",22.4,22.9385,21.9769,22.8,160940.0],["2011-10-06",22.7308,23.5154,22.5923,23.3846,198900.0],["2011-10-07",23.6769,23.7231,22.5,23.1,226720.0],["2011-10-10",23.5923,24.7154,23.5846,24.7,354380.0],["2011-10-11",24.4462,25.9769,24.2692,25.8769,365170.0],["2011-10-12",26.1538,27.3538,26.1,27.0846,440570.0],["2011-10-13",26.7231,27.0538,26.2538,26.8462,274170.0],["2011-10-14",27.4,27.6923,27.0462,27.5692,176540.0],["2011-10-17",27.6385,27.6462,26.0538,26.2,203060.0],["2011-10-18",26.1,26.6538,24.8538,26.4231,213980.0],["2011-10-19",26.4231,26.5923,24.8154,24.9538,196170.0],["2011-10-20",24.9538,25.1692,24.1538,24.9385,203840.0],["2011-10-21",25.5385,25.9538,25.0385,25.6692,178490.0],["2011-10-24",25.8308,27.0923,25.8231,27.0077,162760.0],["2011-10-25",26.8846,27.0538,25.8692,25.9,136890.0],["2011-10-26",26.4538,27.2231,25.3923,27.1308,173680.0],["2011-10-27",28.2769,30.1846,27.8462,29.2923,419120.0],["2011-10-28",29.0462,29.9923,28.9692,29.0385,161330.0],["2011-10-31",28.7692,28.7692,27.2385,27.2538,187200.0],["2011-11-01",25.7615,26.9154,25.0538,26.2308,335270.0],["2011-11-02",26.9,28.9385,26.9,28.9,326300.0],["2011-11-03",29.5077,31.0385,29.1692,30.9154,462150.0],["2011-11-04",30.5385,30.8692,29.5846,30.0385,269750.0],["2011-11-07",29.9615,31.2385,29.6308,31.1538,308100.0],["2011-11-08",26.8308,27.8769,26.0692,26.4692,1790880.0],["2011-11-09",26.1462,26.1462,24.8077,24.8154,623740.0],["2011-11-10",25.5846,26.3,24.7923,25.8692,427700.0],["2011-11-11",26.2615,27.3,26.2615,26.8385,368810.0],["2011-11-14",26.5769,27.1538,26.2846,26.5385,335660.0],["2011-11-15",26.3308,26.7462,25.4308,26.5231,428480.0],["2011-11-16",26.1615,26.7538,25.8769,25.9308,305370.0],["2011-11-17",25.9154,26.3077,24.4769,24.7538,578110.0],["2011-11-18",25.0154,25.8692,24.8923,25.4308,381550.0],["2011-11-21",24.3846,24.8154,23.3077,23.7308,524030.0],["2011-11-22",23.8692,24.2385,23.2462,23.4769,280800.0],["2011-11-23",23.0923,23.2231,21.9846,22.0846,246350.0],["2011-11-25",22.0077,22.5231,21.5769,21.5769,113100.0],["2011-11-28",22.8,23.3769,22.4077,23.2692,389090.0],["2011-11-29",23.4077,23.4462,22.7923,22.8538,222950.0],["2011-11-30",24.1308,24.5769,23.7154,24.0538,395070.0],["2011-12-01",24.0154,24.5538,23.4692,23.5308,219830.0],["2011-12-02",24.2,24.2308,22.6923,22.8,344110.0],["2011-12-05",23.3231,23.5769,22.7615,23.0692,214240.0],["2011-12-06",22.8692,23.4615,22.6231,23.1538,337740.0],["2011-12-07",22.9769,23.4385,22.5846,23.2154,168740.0],["2011-12-08",22.8692,22.9538,21.8385,21.9154,228410.0],["2011-12-09",22.0077,23.0,21.8462,22.9,201370.0],["2011-12-12",22.4538,22.4538,21.2231,21.7462,245440.0],["2011-12-13",21.9385,22.3077,20.8308,20.9538,232440.0],["2011-12-14",20.7769,20.8154,19.4538,20.0615,481000.0],["2011-12-15",20.5154,20.5154,19.6,19.9615,285480.0],["2011-12-16",20.2462,21.1692,19.9769,20.5,388570.0],["2011-12-19",20.6385,21.0538,19.7231,19.8,137150.0],["2011-12-20",20.0692,20.7,20.0231,20.6538,309790.0],["2011-12-21",20.5538,20.8,20.0231,20.6692,170170.0],["2011-12-22",20.8154,21.4385,20.7692,21.3231,159510.0],["2011-12-23",21.4846,21.8385,21.1846,21.7538,118430.0],["2011-12-27",21.6538,21.9692,21.4846,21.7,127920.0],["2011-12-28",21.7308,21.7308,20.7692,20.8538,214630.0],["2011-12-29",21.0538,21.4462,20.7154,21.3615,223080.0],["2011-12-30",21.4,21.7,21.0846,21.5615,190450.0],["2012-01-03",22.4308,23.0231,22.1462,22.7,309010.0],["2012-01-04",22.4615,23.0,22.2769,22.9462,240760.0],["2012-01-05",22.7462,23.9846,22.6846,23.7385,315900.0],["2012-01-06",23.8538,24.7538,23.5923,24.1231,569920.0],["2012-01-09",24.2077,24.2077,23.7,23.9385,287300.0],["2012-01-10",24.4462,25.3538,24.4231,25.3231,237770.0],["2012-01-11",25.2846,25.2923,24.7615,25.0769,214890.0],["2012-01-12",24.9692,25.5,24.7154,25.3538,235170.0],["2012-01-13",24.9846,25.2077,24.5308,25.0923,145470.0],["2012-01-17",25.3923,25.5077,24.7769,25.3385,251940.0],["2012-01-18",25.2615,26.3769,25.2077,26.2846,212940.0],["2012-01-19",26.4692,26.7462,26.3154,26.6615,176280.0],["2012-01-20",26.6308,27.0692,26.5,27.0154,170820.0],["2012-01-23",27.0385,28.0769,26.8923,27.6923,243230.0],["2012-01-24",27.4154,27.5154,26.8538,27.3769,264030.0],["2012-01-25",27.2462,27.7385,27.1154,27.6538,155740.0],["2012-01-26",27.9308,27.9308,26.0769,26.3154,301210.0],["2012-01-27",26.2462,27.3692,26.2462,27.3538,231400.0],["2012-01-30",26.8385,27.1615,26.5615,27.0385,195000.0],["2012-01-31",27.2692,27.5692,26.7385,26.9615,275080.0],["2012-02-01",27.4154,28.5692,27.3769,28.4385,374790.0],["2012-02-02",28.6154,28.8077,28.4154,28.5385,172250.0],["2012-02-03",28.6538,29.5538,28.6308,29.1923,241410.0],["2012-02-06",28.8846,29.0154,27.9846,28.1,259870.0],["2012-02-07",28.0692,28.1,27.3538,28.0308,446680.0],["2012-02-08",28.2154,29.2231,28.1462,28.8154,386230.0],["2012-02-09",29.0,29.0692,28.4077,28.4385,178880.0],["2012-02-10",28.0769,28.0769,27.2923,27.3538,221520.0],["2012-02-13",27.7615,28.6154,27.7462,28.5462,131300.0],["2012-02-14",28.3923,28.5385,27.4308,27.6923,232960.0],["2012-02-15",27.8615,27.8615,27.1385,27.2769,117260.0],["2012-02-16",27.3692,27.7769,27.1385,27.7231,139490.0],["2012-02-17",27.9154,27.9154,27.5385,27.8,80210.0],["2012-02-21",27.9308,28.5077,27.8385,28.1846,134160.0],["2012-02-22",28.1769,28.2615,27.7846,27.9231,63050.0],["2012-02-23",28.0077,28.0077,27.3154,27.6769,235170.0],["2012-02-24",27.7692,27.8462,27.2308,27.4308,82290.0],["2012-02-27",27.0231,28.0308,26.5692,27.6,283400.0],["2012-02-28",27.5846,28.0077,27.3462,27.8769,261560.0],["2012-02-29",30.4923,31.8538,29.9154,30.9385,1451580.0],["2012-03-01",30.9615,32.2308,30.9615,31.7308,505440.0],["2012-03-02",31.5692,32.5231,31.2308,31.4,264290.0],["2012-03-05",31.3077,31.3077,30.2154,30.5846,238810.0],["2012-03-06",29.9154,30.2,28.7308,28.9692,278720.0],["2012-03-07",29.0769,29.6,29.0462,29.3846,157820.0],["2012-03-08",29.6154,30.2538,29.4462,30.1846,128960.0],["2012-03-09",30.2231,30.8462,29.9923,30.3385,168220.0],["2012-03-12",30.5154,31.0154,30.4308,30.8462,304200.0],["2012-03-13",31.0462,31.1385,30.4615,31.1308,278460.0],["2012-03-14",31.3308,31.3308,30.4385,30.6462,125970.0],["2012-03-15",30.9231,31.3077,30.4462,31.1692,108160.0],["2012-03-16",31.2308,31.2692,30.7154,30.8692,196300.0],["2012-03-19",30.6077,30.8,30.0769,30.1615,212290.0],["2012-03-20",29.7308,29.8846,29.1615,29.3846,224250.0],["2012-03-21",29.3615,29.4769,28.7077,29.2385,254150.0],["2012-03-22",28.8692,29.1769,28.4615,28.7615,278200.0],["2012-03-23",28.8615,30.3462,28.5462,30.3154,268320.0],["2012-03-26",31.0769,31.2077,30.7846,30.9385,168480.0],["2012-03-27",31.0,31.0154,30.1615,30.1692,132210.0],["2012-03-28",30.1769,30.2615,29.2923,29.6,164450.0],["2012-03-29",29.2462,29.5769,28.8692,29.3769,145470.0],["2012-03-30",29.7692,30.0769,29.1308,29.9385,212420.0],["2012-04-02",29.9385,30.7308,29.8769,30.6538,285740.0],["2012-04-03",30.4154,30.4308,29.9462,30.3,136890.0],["2012-04-04",29.9385,29.9385,29.2,29.5846,143390.0],["2012-04-05",29.3923,29.9769,29.3923,29.6385,78520.0],["2012-04-09",28.6538,28.7769,28.2308,28.3154,146900.0],["2012-04-10",28.4308,28.4846,27.6615,27.6692,166140.0],["2012-04-11",28.1462,28.1462,27.6769,27.9385,163410.0],["2012-04-12",27.9923,28.8231,27.8308,28.6923,160290.0],["2012-04-13",28.6538,28.6538,28.2846,28.3538,150670.0],["2012-04-16",28.6846,28.9231,28.0846,28.6231,116220.0],["2012-04-17",28.8385,29.5846,28.7077,29.3077,149890.0],["2012-04-18",29.1,29.3462,28.4923,28.6923,72670.0],["2012-04-19",28.8,29.2077,28.2769,28.9231,107900.0],["2012-04-20",29.2615,29.5385,28.9231,29.2385,137800.0],["2012-04-23",28.6385,28.8,28.2077,28.7308,133250.0],["2012-04-24",28.8308,29.1154,28.4846,29.0077,153530.0],["2012-04-25",29.5692,29.9,29.2846,29.6385,119990.0],["2012-04-26",29.4231,29.4231,26.7538,26.8231,453570.0],["2012-04-27",26.8385,26.8692,25.2692,26.4692,382070.0],["2012-04-30",26.4077,26.5385,25.6923,26.0923,210600.0],["2012-05-01",26.0231,27.3308,25.9,26.5615,209950.0],["2012-05-02",26.2462,26.7923,25.9385,26.6154,156000.0],["2012-05-03",26.5769,26.5769,25.6615,25.8846,105300.0],["2012-05-04",25.6615,25.6615,25.0538,25.0538,148070.0],["2012-05-07",24.9,24.9615,24.2385,24.2692,300300.0],["2012-05-08",23.8923,24.1,23.4154,23.7385,374010.0],["2012-05-09",23.4,24.3615,23.4,24.1385,475150.0],["2012-05-10",27.0769,27.1923,24.4615,24.5154,1135680.0],["2012-05-11",24.2692,25.2154,23.9231,25.0154,455390.0],["2012-05-14",24.6692,25.0077,24.4923,24.9,320190.0],["2012-05-15",24.9692,25.2385,19.1154,23.0846,2642640.0],["2012-05-16",22.8538,23.5385,21.2,21.2692,700830.0],["2012-05-17",21.3077,21.6154,20.8154,20.9462,762840.0],["2012-05-18",20.9538,21.3846,20.2462,20.4,548860.0],["2012-05-21",20.5538,21.5308,20.5538,21.2462,482170.0],["2012-05-22",21.2769,22.2308,21.2462,21.5692,394940.0],["2012-05-23",21.2385,21.7615,20.9308,21.7,144300.0],["2012-05-24",21.8,21.8,21.2538,21.7,157430.0],["2012-05-25",21.6769,21.6769,21.3,21.5692,140530.0],["2012-05-29",21.9077,22.2,21.5923,21.7923,136500.0],["2012-05-30",21.4462,21.6923,21.0385,21.3308,311480.0],["2012-05-31",21.4077,21.6385,21.0846,21.4,227500.0],["2012-06-01",20.0308,21.0846,19.9308,20.7923,263510.0],["2012-06-04",20.9462,21.1538,20.0846,20.4923,196170.0],["2012-06-05",20.3308,21.3,20.2923,21.2462,251420.0],["2012-06-06",21.5,22.0538,21.2308,21.6462,382720.0],["2012-06-07",21.8692,22.5,21.0846,21.1231,165360.0],["2012-06-08",21.0154,21.2769,20.5692,21.1615,159640.0],["2012-06-11",21.4923,21.4923,19.8923,19.9385,307450.0],["2012-06-12",20.0615,20.7538,19.7615,20.7231,191100.0],["2012-06-13",20.6846,20.7077,20.0615,20.2,163020.0],["2012-06-14",20.2923,20.5846,20.0077,20.4769,153270.0],["2012-06-15",20.5538,21.2154,20.5231,20.9077,189150.0],["2012-06-18",20.7615,20.9,20.2615,20.3692,130780.0],["2012-06-19",20.4846,21.6615,20.4846,21.6462,168480.0],["2012-06-20",21.6077,21.6308,21.1923,21.4077,158990.0],["2012-06-21",21.3769,21.3769,20.4538,20.6231,201630.0],["2012-06-22",20.7538,20.8692,20.1538,20.8231,586950.0],["2012-06-25",20.4615,20.9231,20.0154,20.7769,181480.0],["2012-06-26",20.8077,21.9923,20.8077,21.6154,217360.0],["2012-06-27",21.6154,22.5692,21.6154,22.4154,282880.0],["2012-06-28",22.0692,22.7077,21.8615,22.5615,287170.0],["2012-06-29",23.2154,24.0,23.1385,23.7769,288860.0],["2012-07-02",23.7154,23.9538,22.9923,23.7308,182260.0],["2012-07-03",23.8846,24.7538,23.6385,24.5231,155220.0],["2012-07-05",24.3846,24.7692,24.0462,24.1846,113880.0],["2012-07-06",23.8769,23.9615,23.3615,23.7308,113490.0],["2012-07-09",23.6231,23.6462,23.2692,23.5615,128960.0],["2012-07-10",23.8385,24.2462,23.5615,23.6769,140010.0],["2012-07-11",23.7385,24.5538,23.6846,24.4,316420.0],["2012-07-12",24.0538,24.4692,23.6692,24.3077,214760.0],["2012-07-13",24.3923,24.8615,24.3923,24.6462,169650.0],["2012-07-16",24.6385,24.6385,23.6154,23.8077,173160.0],["2012-07-17",23.9846,24.8077,23.9846,24.7769,168870.0],["2012-07-18",24.7769,25.6615,24.6308,25.4538,223210.0],["2012-07-19",25.5385,25.5385,24.6923,25.1308,137280.0],["2012-07-20",24.8154,24.9538,24.5231,24.6385,85280.0],["2012-07-23",24.0462,24.2615,23.6231,24.1077,149760.0],["2012-07-24",24.1538,24.1538,23.4769,23.8,137540.0],["2012-07-25",24.0769,24.1923,23.4385,23.8154,239460.0],["2012-07-26",24.3462,24.5769,23.7692,24.1462,109720.0],["2012-07-27",24.2615,25.3308,23.9769,25.0385,125190.0],["2012-07-30",25.1769,25.5385,24.4769,24.7538,172380.0],["2012-07-31",24.7077,25.1231,24.6154,24.7154,66300.0],["2012-08-01",24.8462,25.0923,24.0615,24.0692,189540.0],["2012-08-02",23.8538,24.1,23.4154,23.8385,153400.0],["2012-08-03",24.3846,24.7692,24.1846,24.6154,93860.0],["2012-08-06",24.7385,25.2846,24.5462,25.1077,141180.0],["2012-08-07",25.3538,26.0615,25.2,26.0154,190450.0],["2012-08-08",25.8154,26.1308,25.5462,26.1154,237120.0],["2012-08-09",27.4462,28.4615,27.1154,28.1077,403130.0],["2012-08-10",28.1846,29.3923,27.8846,28.7231,298740.0],["2012-08-13",28.6462,28.8308,27.8462,28.1154,238160.0],["2012-08-14",28.2692,28.3385,27.7462,27.9385,200850.0],["2012-08-15",27.7615,28.4077,27.7538,28.3538,146640.0],["2012-08-16",28.3692,29.0923,27.8692,28.9154,137020.0],["2012-08-17",28.9538,29.2692,28.7308,29.2692,128700.0],["2012-08-20",29.1231,30.0,28.9308,29.7231,184600.0],["2012-08-21",29.9769,30.5,29.6077,29.8154,316160.0],["2012-08-22",29.7308,29.9462,29.4769,29.9,180180.0],["2012-08-23",29.9308,29.9308,29.4538,29.6231,124540.0],["2012-08-24",29.5154,29.8308,29.3923,29.5308,183560.0],["2012-08-27",29.6538,29.9308,29.3615,29.6154,138190.0],["2012-08-28",29.3923,29.8385,29.3,29.4769,82680.0],["2012-08-29",29.5923,29.5923,28.8462,28.9846,143520.0],["2012-08-30",28.9538,29.6462,28.7385,28.9769,86060.0],["2012-08-31",29.3308,29.3308,28.4462,29.0,114790.0],["2012-09-04",28.9615,29.3154,28.3846,29.1692,137280.0],["2012-09-05",29.1385,29.7308,28.9692,29.5231,142870.0],["2012-09-06",29.7769,30.1308,29.6462,29.7385,156260.0],["2012-09-07",29.9385,30.3,29.7,30.2231,113230.0],["2012-09-10",30.2,30.6538,30.0462,30.1846,138190.0],["2012-09-11",30.1769,30.6077,30.0769,30.5923,73580.0],["2012-09-12",30.6692,31.1462,30.5308,31.0923,243100.0],["2012-09-13",31.1154,32.2923,31.0077,32.2538,275860.0],["2012-09-14",32.3077,33.1846,32.2538,33.0385,333970.0],["2012-09-17",33.0231,33.1,32.1154,32.3923,168220.0],["2012-09-18",32.3,32.8846,32.2154,32.5385,217490.0],["2012-09-19",32.5385,33.1923,32.3923,32.9077,255450.0],["2012-09-20",32.6538,33.0769,32.5923,33.0538,163280.0],["2012-09-21",33.3462,33.4538,33.1308,33.2385,418860.0],["2012-09-24",33.0692,33.6,33.0692,33.3077,201760.0],["2012-09-25",33.5308,33.7692,32.9385,33.2538,287950.0],["2012-09-26",33.2462,33.3077,32.4231,33.0154,284830.0],["2012-09-27",33.3462,34.0692,33.2846,33.4846,257660.0],["2012-09-28",33.3769,33.8769,33.2846,33.7462,124930.0],["2012-10-01",33.8462,33.9231,33.2,33.4769,311090.0],["2012-10-02",33.5769,33.9,33.2154,33.6385,182260.0],["2012-10-03",33.7308,33.7692,33.3615,33.4692,92430.0],["2012-10-04",33.6308,33.9846,33.2692,33.9538,156260.0],["2012-10-05",34.1462,34.6154,33.8846,34.1,120900.0],["2012-10-08",33.9,34.5692,33.9,34.4154,121420.0],["2012-10-09",34.3769,34.3769,33.7385,33.7462,167050.0],["2012-10-10",33.8385,33.8385,32.9538,33.3923,171600.0],["2012-10-11",32.8154,33.6923,32.4769,33.3769,243360.0],["2012-10-12",33.1,33.1308,30.3538,30.7,484250.0],["2012-10-15",30.6923,31.3769,30.0846,31.3308,246350.0],["2012-10-16",31.5077,32.1538,31.5077,31.8923,153010.0],["2012-10-17",31.8462,32.0231,31.4769,31.9462,169520.0],["2012-10-18",31.9077,32.2692,31.5769,31.8538,154570.0],["2012-10-19",31.6154,31.7769,31.0308,31.3538,142350.0],["2012-10-22",31.3154,32.0846,31.2923,31.6154,114010.0],["2012-10-23",31.1462,31.3462,30.8923,31.2769,150800.0],["2012-10-24",31.4231,31.4615,30.5385,30.6231,154570.0],["2012-10-25",31.0692,31.1692,30.1769,30.3,140270.0],["2012-10-26",30.3,31.4923,30.0308,31.4,163930.0],["2012-10-31",31.4231,31.5308,30.3846,30.9769,131300.0],["2012-11-01",31.0154,32.3308,30.8769,32.2538,140270.0],["2012-11-02",32.5308,32.6308,31.6615,31.6615,119340.0],["2012-11-05",31.6,31.9385,31.0769,31.2923,154700.0],["2012-11-06",31.3615,32.4,31.2769,32.1923,103740.0],["2012-11-07",31.2308,31.6,27.8923,29.4615,624000.0],["2012-11-08",29.8308,30.0,28.6692,28.7538,218400.0],["2012-11-09",28.4769,30.0231,28.4769,29.1692,147810.0],["2012-11-12",29.2769,29.9154,29.0385,29.4231,118950.0],["2012-11-13",29.1308,29.6385,29.1308,29.3385,83460.0],["2012-11-14",29.3923,29.5077,25.1308,25.4154,516230.0],["2012-11-15",25.3385,25.6385,24.5769,25.4154,391300.0],["2012-11-16",25.3615,25.6077,24.7231,25.4692,194740.0],["2012-11-19",25.8077,26.2462,25.5231,26.0692,290550.0],["2012-11-20",25.9462,26.1538,25.5769,25.9231,160290.0],["2012-11-21",25.7231,25.9538,23.4462,24.4462,583440.0],["2012-11-23",24.6231,25.0385,24.4385,25.0385,159380.0],["2012-11-26",24.8385,25.8538,24.8385,25.8308,215540.0],["2012-11-27",25.9077,26.2846,25.5231,25.7692,203840.0],["2012-11-28",25.5615,26.0615,25.1231,25.9231,207350.0],["2012-11-29",26.1846,26.3615,25.4538,26.1308,209430.0],["2012-11-30",26.2538,26.2538,25.6538,25.7154,204880.0],["2012-12-03",25.9308,25.9846,25.3154,25.3385,195650.0],["2012-12-04",25.3,25.8,24.8308,25.5615,414310.0],["2012-12-05",25.7231,25.9615,25.4385,25.7692,131950.0],["2012-12-06",25.5154,25.7692,25.4462,25.6385,275730.0],["2012-12-07",25.8462,25.8462,25.3385,25.3769,229580.0],["2012-12-10",25.3769,25.7231,25.1,25.3308,326430.0],["2012-12-11",25.7,25.7,25.0231,25.0846,387920.0],["2012-12-12",25.2846,25.7692,25.2385,25.7231,320970.0],["2012-12-13",25.6385,25.7308,25.0538,25.1538,179270.0],["2012-12-14",25.0154,25.4231,24.9077,25.1385,160810.0],["2012-12-17",25.2769,26.0308,25.1385,25.8923,174330.0],["2012-12-18",26.0,26.1308,25.6692,26.0615,159510.0],["2012-12-19",26.0615,26.7231,25.9615,26.3385,175370.0],["2012-12-20",26.3692,26.8692,26.1308,26.7385,191490.0],["2012-12-21",26.0462,26.3923,25.9462,26.3077,416520.0],["2012-12-24",26.1385,26.3923,25.8538,26.3923,43290.0],["2012-12-26",26.5,26.6308,25.8231,25.9154,92300.0],["2012-12-27",25.9154,26.5231,25.7692,26.4154,150410.0],["2012-12-28",26.2077,27.1462,26.1,26.7846,154180.0],["2012-12-31",26.6923,27.3385,26.4385,27.2462,141570.0],["2013-01-02",28.0385,28.3,27.9154,28.3,232830.0],["2013-01-03",28.3692,28.3692,27.6923,27.8308,153920.0],["2013-01-04",27.7231,28.4385,27.6154,28.0692,148590.0],["2013-01-07",27.9385,28.6231,27.8615,28.3769,250640.0],["2013-01-08",28.4231,28.5308,27.9231,28.1615,218530.0],["2013-01-09",28.3462,29.1923,28.1846,28.6231,224120.0],["2013-01-10",28.8615,29.3231,28.4769,29.2538,115050.0],["2013-01-11",29.3154,29.6154,29.1462,29.4846,215410.0],["2013-01-14",29.5538,29.5769,29.1615,29.3385,170040.0],["2013-01-15",29.2308,29.6,28.9846,29.3308,143130.0],["2013-01-16",29.2462,29.8923,29.2308,29.8538,171860.0],["2013-01-17",30.0692,31.7308,29.9615,31.1077,337090.0],["2013-01-18",31.1538,31.3846,30.8538,31.2154,270270.0],["2013-01-22",31.2538,31.9769,31.1462,31.8846,212940.0],["2013-01-23",31.9385,32.4385,31.7,32.1385,206570.0],["2013-01-24",32.2231,32.4308,31.6231,31.9154,274430.0],["2013-01-25",32.0462,32.8385,31.9231,32.8231,190450.0],["2013-01-28",32.9154,32.9154,32.2,32.2692,162890.0],["2013-01-29",32.1923,32.6462,31.9231,32.3615,188240.0],["2013-01-30",32.2692,32.3231,31.6538,31.8923,119860.0],["2013-01-31",31.9077,32.2615,31.2462,31.8462,232960.0],["2013-02-01",32.1769,32.7462,31.7385,32.3462,129090.0],["2013-02-04",31.8846,31.9923,31.7769,31.8462,179530.0],["2013-02-05",31.9769,32.0846,31.8462,31.8923,212680.0],["2013-02-06",31.7462,32.1077,31.5385,32.1077,87620.0],["2013-02-07",32.0769,32.0769,31.2846,31.4308,153400.0],["2013-02-08",31.5692,32.2846,31.3077,32.0615,77480.0],["2013-02-11",32.0,32.0,31.6231,31.7308,86060.0],["2013-02-12",32.0077,32.4923,31.7923,31.8923,128440.0],["2013-02-13",32.0077,32.1923,31.5,31.7,83460.0],["2013-02-14",31.3769,31.6846,31.1154,31.3923,119730.0],["2013-02-15",31.5308,32.4231,31.4538,32.2231,147160.0],["2013-02-19",32.2,32.3462,31.7308,31.9538,67600.0],["2013-02-20",31.7923,31.7923,30.1,30.1538,193830.0],["2013-02-21",30.1769,30.1923,29.3846,29.7769,173420.0],["2013-02-22",30.0846,30.6077,29.6,30.2923,146770.0],["2013-02-25",30.5077,30.5385,29.2462,29.3077,158990.0],["2013-02-26",29.4615,29.6231,28.4615,28.8538,305240.0],["2013-02-27",28.8769,29.9615,28.8769,29.7077,218920.0],["2013-02-28",29.7231,30.1462,29.4692,29.8077,139620.0],["2013-03-01",29.9923,30.5231,27.9538,29.4385,683930.0],["2013-03-04",29.2231,29.4,29.0,29.2385,321230.0],["2013-03-05",29.5,30.0385,29.5,29.9462,219960.0],["2013-03-06",30.1385,30.5154,29.8923,30.4077,147290.0],["2013-03-07",30.2692,30.5769,30.2077,30.5462,204880.0],["2013-03-08",30.8385,31.0538,30.1308,30.4462,124540.0],["2013-03-11",30.4077,30.4385,29.8692,30.3615,143910.0],["2013-03-12",30.3077,30.5538,30.2692,30.3385,132730.0],["2013-03-13",30.3,30.6154,30.0462,30.2231,209170.0],["2013-03-14",30.3769,30.5923,30.1077,30.4692,228150.0],["2013-03-15",30.5538,30.7154,30.2615,30.5846,124670.0],["2013-03-18",30.0769,30.2308,29.6231,29.6385,125450.0],["2013-03-19",29.6385,29.7846,28.3692,28.5231,231400.0],["2013-03-20",28.8077,28.8077,28.2846,28.5538,170690.0],["2013-03-21",28.3385,28.4538,26.7538,26.8385,339690.0],["2013-03-22",26.8923,27.5154,26.4692,27.1692,248040.0],["2013-03-25",27.3077,27.3615,26.3077,26.4077,154960.0],["2013-03-26",26.6385,26.8538,26.0308,26.1462,241540.0],["2013-03-27",25.8385,26.9231,25.4769,26.5462,524420.0],["2013-03-28",26.5385,26.9154,26.2385,26.7538,242970.0],["2013-04-01",26.7769,26.9308,25.6308,25.9615,226460.0],["2013-04-02",26.0615,26.1923,25.4231,25.5154,201370.0],["2013-04-03",25.7692,25.7846,24.6154,24.7231,196820.0],["2013-04-04",24.6923,25.2538,24.6692,25.1846,232180.0],["2013-04-05",24.6154,25.0154,24.2769,24.6923,257790.0],["2013-04-08",24.6385,24.7615,24.0462,24.6692,270400.0],["2013-04-09",24.7308,25.2154,24.4,24.7385,146640.0],["2013-04-10",24.8462,25.5692,24.6769,25.5154,288860.0],["2013-04-11",25.4846,25.7231,25.1923,25.4385,247000.0],["2013-04-12",25.2923,25.6154,25.0385,25.2769,255060.0],["2013-04-15",24.9769,24.9769,23.7154,23.7462,428090.0],["2013-04-16",24.0846,24.3462,23.6538,23.7385,198640.0],["2013-04-17",23.5,23.5462,22.8846,23.1231,181870.0],["2013-04-18",23.1538,23.3615,22.7462,22.9846,229190.0],["2013-04-19",23.0692,23.2,22.6231,23.0231,224120.0],["2013-04-22",23.0154,23.0154,21.6538,22.4692,321360.0],["2013-04-23",22.6308,24.1077,22.6,24.0923,304850.0],["2013-04-24",24.3462,24.8846,24.1538,24.5769,180830.0],["2013-04-25",24.7462,25.1923,24.2615,25.0154,273910.0],["2013-04-26",24.9154,24.9154,24.3923,24.5615,176020.0],["2013-04-29",24.6231,25.1154,24.2769,25.0692,151840.0],["2013-04-30",25.0,25.2231,24.8692,25.1231,177320.0],["2013-05-01",24.9231,25.1154,24.3077,24.3385,237640.0],["2013-05-02",24.4769,25.1538,24.1615,25.0231,151450.0],["2013-05-03",25.1,25.9615,25.1,25.4077,126490.0],["2013-05-06",25.3846,25.7615,25.1308,25.5538,159510.0],["2013-05-07",24.2846,26.0538,23.2846,25.4846,493870.0],["2013-05-08",25.5923,25.7385,25.3615,25.6,277550.0],["2013-05-09",25.5615,25.8615,25.3615,25.4538,183820.0],["2013-05-10",25.4462,26.1846,25.3462,25.7615,131300.0],["2013-05-13",25.6385,25.6846,25.0615,25.2846,244790.0],["2013-05-14",25.3846,25.6077,25.3308,25.5231,193570.0],["2013-05-15",25.3692,25.7692,25.2538,25.7308,286000.0],["2013-05-16",25.5769,25.9846,25.3846,25.5154,163150.0],["2013-05-17",25.5846,26.1308,25.5769,26.0769,146640.0],["2013-05-20",25.9231,26.4462,25.4846,26.2846,410150.0],["2013-05-21",26.1769,26.3538,25.9077,26.1154,251680.0],["2013-05-22",26.1846,26.5308,25.6,25.7077,170430.0],["2013-05-23",25.5538,26.0769,25.3846,25.7615,153790.0],["2013-05-24",25.6077,26.0846,25.5769,26.0308,82030.0],["2013-05-28",26.5308,26.5308,26.0231,26.2846,91520.0],["2013-05-29",26.0769,26.5385,25.9538,26.2077,105690.0],["2013-05-30",26.2692,26.3769,26.0615,26.1923,132340.0],["2013-05-31",26.1923,26.3692,25.8769,25.9769,158860.0],["2013-06-03",26.0846,26.4692,25.4462,25.8154,182130.0],["2013-06-04",25.8462,26.1462,25.5769,25.6846,203190.0],["2013-06-05",25.6077,25.8308,25.3308,25.3923,167180.0],["2013-06-06",25.4385,26.0,25.1308,25.9923,117520.0],["2013-06-07",26.2,26.4,25.7692,26.0385,80730.0],["2013-06-10",26.0462,26.2615,25.8692,26.1923,52910.0],["2013-06-11",25.6923,25.8077,25.3538,25.4,117520.0],["2013-06-12",25.6462,25.7308,24.7769,24.9231,136890.0],["2013-06-13",24.9231,25.6769,24.7923,25.5769,48880.0],["2013-06-14",25.3692,25.4615,24.9769,25.0154,186290.0],["2013-06-17",25.3077,25.3077,25.0692,25.1615,135070.0],["2013-06-18",25.2154,25.5692,25.1154,25.4692,98930.0],["2013-06-19",25.4846,25.6385,25.1692,25.3231,76440.0],["2013-06-20",24.8923,24.9385,24.3154,24.6154,234130.0],["2013-06-21",24.6923,24.7231,23.8077,24.3769,287560.0],["2013-06-24",23.8923,23.8923,22.8692,23.2923,213200.0],["2013-06-25",23.5,23.5615,22.9769,23.4308,189280.0],["2013-06-26",23.7077,24.2462,23.6,24.0615,139100.0],["2013-06-27",24.3308,24.4846,24.0308,24.2846,89570.0],["2013-06-28",24.1308,24.3538,23.3385,23.3923,271440.0],["2013-07-01",23.4692,23.9154,23.3769,23.5923,187070.0],["2013-07-02",23.5231,23.5231,22.7231,23.2077,163930.0],["2013-07-03",23.0077,23.3154,22.9077,23.1231,58240.0],["2013-07-05",23.4615,23.8385,23.2154,23.8154,83720.0],["2013-07-08",23.9462,24.5077,23.7923,24.4154,91130.0],["2013-07-09",24.6077,24.7923,24.2,24.6308,383760.0],["2013-07-10",23.4385,25.9692,23.3769,25.0846,491530.0],["2013-07-11",25.1462,25.5615,24.4538,24.8077,214890.0],["2013-07-12",24.8308,24.9154,23.7692,24.2231,298090.0],["2013-07-15",24.1538,24.6,24.1231,24.3,184080.0],["2013-07-16",24.2769,24.4692,23.8231,24.1538,129350.0],["2013-07-17",24.2,24.6154,24.1692,24.5923,198510.0],["2013-07-18",24.7308,25.3846,24.5846,25.2692,143390.0],["2013-07-19",25.3231,26.1154,25.2846,25.9154,172900.0],["2013-07-22",25.9692,26.7923,25.8385,26.3538,409630.0],["2013-07-23",26.5154,26.7462,26.0846,26.1615,225680.0],["2013-07-24",26.2308,26.2462,25.6308,25.7769,230230.0],["2013-07-25",25.6385,26.1615,25.5923,26.0538,280800.0],["2013-07-26",25.7615,26.0231,25.6462,25.8769,104000.0],["2013-07-29",25.7923,26.1077,25.6538,25.9923,128050.0],["2013-07-30",25.8308,25.9692,25.5462,25.8615,153660.0],["2013-07-31",25.9846,25.9923,25.2769,25.2923,148200.0],["2013-08-01",25.6615,25.7615,25.2846,25.5615,210600.0],["2013-08-02",25.4692,25.6692,25.2923,25.4769,169780.0],["2013-08-05",25.4692,25.7077,25.2769,25.6154,410930.0],["2013-08-06",25.5385,25.5923,24.3462,24.6538,184600.0],["2013-08-07",24.6385,24.8231,24.2154,24.2462,208130.0],["2013-08-08",24.4462,24.8769,24.1923,24.7846,173810.0],["2013-08-09",24.7846,27.6923,24.6692,25.9385,707070.0],["2013-08-12",25.8,26.1538,25.1923,25.4154,126490.0],["2013-08-13",25.5077,25.5154,24.9385,25.4077,214500.0],["2013-08-14",25.4385,25.4385,24.5538,24.6077,209950.0],["2013-08-15",24.2077,24.2077,23.2308,23.4923,227110.0],["2013-08-16",23.3538,24.0308,23.1538,23.4231,244530.0],["2013-08-19",23.4462,23.5846,23.0846,23.2538,189930.0],["2013-08-20",23.2923,23.8538,23.1,23.6538,154700.0],["2013-08-21",23.4462,23.8,23.3538,23.6308,180440.0],["2013-08-22",23.6385,24.1692,23.4769,24.0308,126230.0],["2013-08-23",24.0462,24.9692,23.6308,24.8308,175890.0],["2013-08-26",24.7923,25.1923,24.1,24.2154,242320.0],["2013-08-27",23.7923,23.9231,23.2846,23.4846,127010.0],["2013-08-28",23.3692,23.7385,23.2923,23.4923,97240.0],["2013-08-29",23.4154,23.6769,23.2,23.5,170170.0],["2013-08-30",23.4462,23.5846,23.0462,23.0923,140660.0],["2013-09-03",23.5385,23.7231,23.0769,23.2385,94380.0],["2013-09-04",23.1692,23.7385,23.1692,23.6538,84630.0],["2013-09-05",23.6923,24.2846,23.6231,23.8692,151840.0],["2013-09-06",23.9923,24.3231,23.7769,24.2385,176280.0],["2013-09-09",24.3308,25.0769,24.2462,24.8308,159900.0],["2013-09-10",25.1,25.6538,25.0385,25.1385,127660.0],["2013-09-11",25.1,25.1308,24.6154,24.9308,110240.0],["2013-09-12",24.7462,24.8538,24.5769,24.6769,184990.0],["2013-09-13",24.8077,25.6615,24.7,25.3615,178230.0],["2013-09-16",25.7615,25.8385,25.3,25.3538,124930.0],["2013-09-17",25.2769,25.6923,25.1231,25.5231,181480.0],["2013-09-18",25.4538,26.3231,25.4077,26.0769,126360.0],["2013-09-19",26.0769,26.4615,25.6769,25.9308,77480.0],["2013-09-20",26.0923,26.2231,25.6615,25.7385,172510.0],["2013-09-23",25.7385,26.1462,25.5769,25.9538,114140.0],["2013-09-24",25.9231,26.3077,25.5077,26.1615,203580.0],["2013-09-25",26.1538,26.3923,26.0538,26.2,134810.0],["2013-09-26",26.2923,26.6385,26.0,26.5538,158600.0],["2013-09-27",26.2846,26.5231,26.0385,26.0385,207090.0],["2013-09-30",25.6846,26.2692,25.4846,25.7923,319930.0],["2013-10-01",25.7769,25.8385,25.0846,25.4769,335010.0],["2013-10-02",25.2692,25.5077,25.0769,25.3692,88140.0],["2013-10-03",25.3462,25.4154,24.5385,24.7769,149240.0],["2013-10-04",24.7615,24.8154,24.5769,24.7154,119340.0],["2013-10-07",24.5385,24.6923,24.2308,24.5154,229190.0],["2013-10-08",24.4846,24.6308,24.3462,24.3692,297180.0],["2013-10-09",24.4538,24.6308,23.8846,24.0308,195780.0],["2013-10-10",24.4538,25.3538,24.4,25.3538,151060.0],["2013-10-11",25.1923,25.7615,24.9923,25.7462,125060.0],["2013-10-14",25.4923,26.3923,25.4923,26.2923,195910.0],["2013-10-15",26.1538,26.2077,25.3692,25.5692,223730.0],["2013-10-16",25.6462,26.2769,25.4538,25.7769,230100.0],["2013-10-17",25.5692,25.8615,25.5077,25.8385,112970.0],["2013-10-18",26.1231,26.7154,25.9538,26.4385,155350.0],["2013-10-21",26.5846,26.7077,26.3615,26.5308,84240.0],["2013-10-22",26.5769,26.8692,26.4385,26.5462,112190.0],["2013-10-23",26.3615,27.0846,26.2692,27.0692,95030.0],["2013-10-24",27.0692,28.2692,26.8692,28.2385,192010.0],["2013-10-25",28.4,28.4,26.6538,27.2231,451620.0],["2013-10-28",27.1385,27.4231,27.0923,27.3231,170820.0],["2013-10-29",27.3462,27.7769,27.3,27.5,228800.0],["2013-10-30",27.4692,27.8,27.4154,27.6923,169130.0],["2013-10-31",27.6154,28.6,27.3769,28.2462,217750.0],["2013-11-01",28.1769,28.3923,27.3077,27.8846,296920.0],["2013-11-04",27.9615,28.6615,27.8846,28.6154,264160.0],["2013-11-05",28.3462,28.5308,28.0385,28.3538,255580.0],["2013-11-06",27.1923,27.2154,24.9077,25.0846,666900.0],["2013-11-07",25.2538,25.4923,23.4077,23.4769,769730.0],["2013-11-08",23.4538,23.7692,23.3923,23.6,346840.0],["2013-11-11",23.4923,24.0769,23.4077,23.8923,338520.0],["2013-11-12",23.7,24.0077,23.5462,23.6615,320580.0],["2013-11-13",23.5077,23.6462,23.1385,23.3154,410280.0],["2013-11-14",23.2769,23.9538,23.2154,23.7462,304720.0],["2013-11-15",23.7231,23.7769,23.3077,23.3308,213200.0],["2013-11-18",23.4,23.5077,22.6077,22.9231,363870.0],["2013-11-19",22.8615,23.0846,22.7077,22.9846,367510.0],["2013-11-20",23.0077,23.1,22.6769,22.7538,153660.0],["2013-11-21",22.7692,23.5308,22.7154,23.1385,555230.0],["2013-11-22",23.2231,23.5923,23.0231,23.3154,449670.0],["2013-11-25",23.3538,24.1538,23.1462,23.7385,203060.0],["2013-11-26",23.7385,24.0154,23.6308,23.9538,143650.0],["2013-11-27",24.0231,24.6692,23.9462,24.5692,173940.0],["2013-11-29",24.7692,24.7923,24.4923,24.6769,69030.0],["2013-12-02",24.6308,24.7615,24.2,24.3,230230.0],["2013-12-03",24.2,24.3846,23.9923,24.3769,223470.0],["2013-12-04",24.2,25.4692,24.2,25.3923,400530.0],["2013-12-05",25.4846,26.6615,25.4385,26.2385,470080.0],["2013-12-06",26.4923,26.5077,25.6615,25.8308,226980.0],["2013-12-09",25.8,26.0923,25.6077,25.8308,164580.0],["2013-12-10",25.7846,26.1538,25.6231,25.7769,160030.0],["2013-12-11",25.7538,25.8538,25.1615,25.2308,163410.0],["2013-12-12",25.2385,25.3,24.9231,25.0692,122200.0],["2013-12-13",25.1,25.3692,24.5462,25.2538,202670.0],["2013-12-16",25.3308,26.2231,25.2846,26.2077,228800.0],["2013-12-17",26.1923,26.9769,26.0615,26.9769,287300.0],["2013-12-18",26.9154,27.4385,26.6615,27.4077,251940.0],["2013-12-19",27.2692,27.4615,27.0077,27.4615,107770.0],["2013-12-20",27.6538,28.1692,27.4769,28.0077,491530.0],["2013-12-23",28.2462,28.6615,28.1231,28.6462,241540.0],["2013-12-24",28.7615,29.3308,28.5385,29.1538,96850.0],["2013-12-26",29.4846,30.3846,29.4846,30.1846,260130.0],["2013-12-27",30.4769,30.4769,29.8,30.0615,137930.0],["2013-12-30",30.2385,32.0462,30.1615,30.5077,282880.0],["2013-12-31",30.5538,32.3538,30.5308,31.5538,377650.0],["2014-01-02",31.5385,31.5385,30.5769,30.7538,267150.0],["2014-01-03",30.7538,30.8692,30.0,30.6923,221260.0],["2014-01-06",30.6769,30.7692,29.9923,30.0923,265460.0],["2014-01-07",30.1385,30.4538,29.4615,29.6385,303420.0],["2014-01-08",29.8231,30.0462,28.9692,29.4154,370630.0],["2014-01-09",29.6154,29.7615,29.0769,29.1077,450060.0],["2014-01-10",29.1538,29.1538,28.5385,28.7769,393900.0],["2014-01-13",28.7692,28.7692,27.8538,28.0692,379990.0],["2014-01-14",28.1231,28.6462,28.0385,28.4385,248690.0],["2014-01-15",28.4538,28.8077,28.3692,28.4,344890.0],["2014-01-16",28.3308,28.6231,28.2923,28.5538,134420.0],["2014-01-17",28.4923,28.5846,28.1,28.4231,148330.0],["2014-01-21",28.6154,29.0462,28.5385,28.7077,318760.0],["2014-01-22",28.8462,28.8462,28.4,28.7308,98410.0],["2014-01-23",28.5692,28.5923,27.9692,28.3615,168350.0],["2014-01-24",28.0769,28.3923,27.1077,27.7154,324480.0],["2014-01-27",27.7692,27.8154,26.4923,27.0077,189020.0],["2014-01-28",27.0231,27.5,26.7462,27.4846,192530.0],["2014-01-29",27.1923,27.2769,26.4615,26.5077,163020.0],["2014-01-30",26.6385,26.6385,25.4462,25.7692,359710.0],["2014-01-31",25.2231,25.6538,25.0615,25.4692,219700.0],["2014-02-03",25.4231,25.5231,24.6308,24.9923,297960.0],["2014-02-04",25.1308,25.1385,24.6769,24.7769,135070.0],["2014-02-05",24.5846,24.7923,24.0154,24.1923,226590.0],["2014-02-06",24.2462,25.1,24.1154,24.8231,143000.0],["2014-02-07",24.8923,25.2923,24.7462,25.2538,165230.0],["2014-02-10",25.1846,25.3769,24.9846,25.0077,131040.0],["2014-02-11",24.9615,25.1231,24.6308,24.8692,194090.0],["2014-02-12",24.8538,25.1154,24.6538,24.8462,109590.0],["2014-02-13",24.6,25.4615,24.4462,25.3231,251680.0],["2014-02-14",25.3077,25.4231,24.6385,25.2385,146900.0],["2014-02-18",25.2385,25.5769,24.8308,25.4692,158470.0],["2014-02-19",25.3077,25.6923,24.9385,24.9462,131820.0],["2014-02-20",24.9692,25.3538,24.9,25.2231,121680.0],["2014-02-21",25.2692,25.4385,25.0231,25.1,152100.0],["2014-02-24",25.1,26.0538,25.1,25.7769,248430.0],["2014-02-25",25.7692,26.4538,25.6615,25.7846,213330.0],["2014-02-26",25.7462,26.4231,25.3846,26.2308,200980.0],["2014-02-27",26.0154,26.0154,24.0923,25.0154,625040.0],["2014-02-28",25.0769,25.6154,25.0,25.1462,409240.0],["2014-03-03",25.0231,25.8538,25.0231,25.4923,192660.0],["2014-03-04",25.8308,27.1538,25.6692,26.8846,230230.0],["2014-03-05",26.8154,27.3,26.5385,26.7,149240.0],["2014-03-06",26.6923,27.8462,26.6923,27.3846,142480.0],["2014-03-07",27.6385,27.8385,27.1154,27.2308,119860.0],["2014-03-10",27.1769,27.3538,26.6538,27.2692,234650.0],["2014-03-11",27.2,27.3308,26.7692,27.0154,112840.0],["2014-03-12",26.9385,27.1308,26.9,27.0846,107120.0],["2014-03-13",27.1231,27.2615,25.8769,26.0462,170950.0],["2014-03-14",25.9,26.3231,25.7308,26.2846,166660.0],["2014-03-17",26.5615,27.0692,26.1,26.3077,124540.0],["2014-03-18",26.2308,26.9923,26.2,26.8308,111670.0],["2014-03-19",26.7692,26.9923,26.5846,26.7462,146770.0],["2014-03-20",26.6154,26.8846,26.5769,26.6385,103740.0],["2014-03-21",26.6692,27.0692,26.4615,27.0077,157040.0],["2014-03-24",27.0923,27.3923,26.2462,26.6692,104390.0],["2014-03-25",26.9,28.5,26.9,28.4077,203970.0],["2014-03-26",28.6077,28.8,27.6154,27.6385,185380.0],["2014-03-27",27.7077,27.8538,27.4385,27.6077,121550.0],["2014-03-28",27.5769,28.4769,27.2769,28.4769,155740.0],["2014-03-31",28.4615,29.0615,28.2385,28.7846,149630.0],["2014-04-01",28.8462,29.3846,28.7154,29.2538,184210.0],["2014-04-02",29.2923,29.5923,29.0231,29.5308,178230.0],["2014-04-03",29.4615,29.5231,29.1769,29.2231,204230.0],["2014-04-04",30.0,31.1538,29.4923,29.9154,982930.0],["2014-04-07",29.8077,29.9615,29.0308,29.1846,451100.0],["2014-04-08",29.2385,29.6846,29.0462,29.6154,166010.0],["2014-04-09",29.7615,30.3231,29.4077,30.1462,173680.0],["2014-04-10",30.1385,30.2077,29.4615,29.7231,248560.0],["2014-04-11",29.2923,29.7231,28.7462,28.8308,145340.0],["2014-04-14",29.1,29.1385,28.6077,28.9308,157040.0],["2014-04-15",29.0,29.1615,27.9615,28.6769,182780.0],["2014-04-16",28.8615,28.9846,28.5615,28.8615,95030.0],["2014-04-17",28.9385,30.4231,28.9385,29.9692,416910.0],["2014-04-21",29.9462,29.9462,29.2615,29.4769,80990.0],["2014-04-22",29.5846,30.1462,29.4077,29.6923,116870.0],["2014-04-23",29.6077,29.7615,29.3231,29.3846,153530.0],["2014-04-24",29.5615,29.5615,28.9538,29.1846,224120.0],["2014-04-25",28.9692,29.0231,28.1308,28.5308,285350.0],["2014-04-28",28.7154,29.1385,28.2308,28.5231,466050.0],["2014-04-29",28.6308,29.2385,28.3846,28.7385,162630.0],["2014-04-30",28.7,29.6077,28.3769,29.3769,168090.0],["2014-05-01",29.3385,29.3385,28.4615,28.9692,284440.0],["2014-05-02",28.9615,29.4308,28.7923,28.9385,100490.0],["2014-05-05",28.6385,28.9,28.4,28.4769,222950.0],["2014-05-06",28.4846,29.5615,28.3615,29.0077,227110.0],["2014-05-07",29.0154,29.7692,28.6077,29.6769,161460.0],["2014-05-08",29.8231,30.5154,28.1462,28.5846,285350.0],["2014-05-09",28.4615,28.5769,27.9,28.2385,296140.0],["2014-05-12",28.2846,29.8462,28.2462,29.7769,180180.0],["2014-05-13",29.6385,30.2308,29.4923,30.1462,359970.0],["2014-05-14",30.1538,30.1538,28.7231,28.7462,158990.0],["2014-05-15",28.5692,28.8,27.6077,28.0308,169520.0],["2014-05-16",27.9385,28.4154,27.5154,28.3846,140790.0],["2014-05-19",28.3308,29.1538,28.1615,29.0154,86580.0],["2014-05-20",28.8769,29.0923,27.6154,28.0615,155740.0],["2014-05-21",28.3308,28.4462,27.5923,28.2923,104260.0],["2014-05-22",28.4077,28.6077,28.1769,28.2769,57720.0],["2014-05-23",28.1923,28.5923,27.6692,28.5538,85670.0],["2014-05-27",28.7769,29.3692,28.5692,28.9,82030.0],["2014-05-28",28.8077,30.0385,28.8077,29.7846,162110.0],["2014-05-29",29.7692,29.8846,29.1923,29.6077,117910.0],["2014-05-30",29.5385,29.7231,29.1154,29.3538,85150.0],["2014-06-02",29.3077,29.5231,28.7846,29.1308,151580.0],["2014-06-03",29.1077,29.3385,28.6769,29.2231,121030.0],["2014-06-04",29.1846,29.9308,28.7538,29.4308,112710.0],["2014-06-05",29.5385,30.7692,28.9846,30.7385,201240.0],["2014-06-06",30.7692,30.8846,30.3077,30.7692,143910.0],["2014-06-09",30.6462,30.8846,30.3231,30.7615,182520.0],["2014-06-10",30.7154,30.7538,30.0231,30.5923,262210.0],["2014-06-11",30.3385,32.5385,29.5692,31.4923,1165190.0],["2014-06-12",31.4846,31.7462,31.2154,31.4538,394160.0],["2014-06-13",31.5385,31.6,31.0231,31.2846,169780.0],["2014-06-16",31.2538,31.7615,31.1923,31.6769,302770.0],["2014-06-17",31.5154,32.4462,31.3923,32.2462,223210.0],["2014-06-18",32.1231,32.3692,31.3769,32.1923,183430.0],["2014-06-19",32.3462,32.5923,31.9692,32.2,141050.0],["2014-06-20",32.3077,32.3231,31.7615,32.0077,306670.0],["2014-06-23",32.1385,32.2077,31.7,31.7154,135590.0],["2014-06-24",31.5923,31.9154,30.9846,31.0692,235170.0],["2014-06-25",30.8077,31.2308,30.8077,31.2308,205010.0],["2014-06-26",31.1615,31.2538,30.8077,31.2462,158470.0],["2014-06-27",30.9769,31.8077,30.9231,31.7692,434720.0],["2014-06-30",31.6308,32.0692,31.4154,32.0538,160030.0],["2014-07-01",32.2538,32.6231,32.1308,32.4,212160.0],["2014-07-02",32.3154,32.4385,31.8308,31.9231,99970.0],["2014-07-03",32.0077,32.2308,31.9538,32.0923,70590.0],["2014-07-07",32.0154,32.0154,31.1462,31.1692,141050.0],["2014-07-08",31.0462,31.0462,30.4846,30.5385,205660.0],["2014-07-09",30.5077,30.8,29.8538,30.0077,153270.0],["2014-07-10",29.2769,29.8077,29.1077,29.4615,141570.0],["2014-07-11",29.5077,29.5077,28.7385,29.0923,127270.0],["2014-07-14",29.3769,29.7231,29.1923,29.3,134940.0],["2014-07-15",29.3231,29.4615,28.8231,28.8923,132730.0],["2014-07-16",29.1462,29.2154,28.6154,28.8615,95550.0],["2014-07-17",28.5846,28.7846,27.8462,27.9769,245050.0],["2014-07-18",27.8538,28.6,27.8538,28.5077,148200.0],["2014-07-21",28.2385,28.5077,27.9231,28.4308,142350.0],["2014-07-22",28.6231,29.0692,28.4538,28.7462,97890.0],["2014-07-23",28.7769,28.8769,28.1154,28.3846,123630.0],["2014-07-24",28.4769,29.1077,28.4538,28.5385,87230.0],["2014-07-25",28.2385,28.5923,28.1769,28.2923,94640.0],["2014-07-28",31.0846,31.0846,29.7,29.9,709150.0],["2014-07-29",30.4308,30.9462,30.0077,30.7769,400530.0],["2014-07-30",31.0,31.1308,30.5385,30.9615,251810.0],["2014-07-31",30.2231,30.6077,29.6154,29.6231,245960.0],["2014-08-01",29.5231,29.8692,29.2923,29.7154,207090.0],["2014-08-04",29.9385,31.5308,29.7615,31.4077,395460.0],["2014-08-05",31.1846,31.8231,30.6923,31.3462,238810.0],["2014-08-06",31.1923,31.8154,31.1077,31.6538,232960.0],["2014-08-07",31.7462,31.7462,30.9,31.0231,264420.0],["2014-08-08",29.6154,31.8615,29.2308,30.2154,370500.0],["2014-08-11",30.3692,30.8308,30.3692,30.4769,221650.0],["2014-08-12",30.3077,30.6923,30.0385,30.1538,200850.0],["2014-08-13",30.2615,30.6077,29.9385,30.2077,210470.0],["2014-08-14",30.2692,30.4077,29.8077,30.0,164060.0],["2014-08-15",30.2692,30.4154,29.4923,29.9,160550.0],["2014-08-18",30.0462,30.4154,29.9462,30.1538,156130.0],["2014-08-19",30.2077,30.4,30.0923,30.1462,147680.0],["2014-08-20",30.1308,30.4692,29.6385,30.4231,242970.0],["2014-08-21",30.4,30.5923,29.8846,30.3923,148590.0],["2014-08-22",30.3692,30.4538,29.8769,29.8923,128440.0],["2014-08-25",30.0231,30.0615,29.4462,29.8077,148590.0],["2014-08-26",29.8769,30.3846,29.7692,30.3538,149500.0],["2014-08-27",30.4462,30.6231,30.0462,30.1769,75530.0],["2014-08-28",30.0308,30.8154,29.9231,30.2538,185770.0],["2014-08-29",30.3154,30.8077,30.0846,30.8077,192400.0],["2014-09-02",30.7923,30.8462,30.3,30.8462,237770.0],["2014-09-03",31.0077,31.0077,30.3385,30.7308,287300.0],["2014-09-04",30.7385,30.8846,30.4538,30.7692,210730.0],["2014-09-05",30.6385,30.9154,30.4615,30.5692,163800.0],["2014-09-08",30.5154,30.6462,30.2462,30.4538,78910.0],["2014-09-09",30.3615,30.5231,29.8308,30.0615,206050.0],["2014-09-10",30.0615,30.1462,29.7692,29.9923,160550.0],["2014-09-11",29.7769,30.0154,29.6385,29.9462,140660.0],["2014-09-12",29.9385,29.9538,28.8692,29.0846,199810.0],["2014-09-15",29.0077,29.1385,28.6231,28.8615,110500.0],["2014-09-16",28.8846,29.2385,28.7923,28.8308,113880.0],["2014-09-17",28.9231,29.0846,28.3077,28.5846,235560.0],["2014-09-18",28.7077,28.9923,28.3077,28.3615,148200.0],["2014-09-19",28.4154,28.5154,27.8846,28.4846,356720.0],["2014-09-22",28.3077,28.3846,27.8,28.3,216450.0],["2014-09-23",28.2769,28.5846,28.0538,28.1308,163280.0],["2014-09-24",28.1385,28.5385,27.7308,28.3615,155740.0],["2014-09-25",28.3308,28.3615,27.5923,27.9615,244660.0],["2014-09-26",27.9923,28.3462,27.7538,28.2385,169130.0],["2014-09-29",27.9,28.1385,27.6692,28.0462,168220.0],["2014-09-30",28.0923,28.1538,27.4077,27.4692,286780.0],["2014-10-01",27.4154,27.6385,26.5308,26.5308,328380.0],["2014-10-02",26.4846,27.0308,26.2308,26.6846,234780.0],["2014-10-03",26.9692,26.9692,26.4154,26.5769,287170.0],["2014-10-06",26.6231,26.7923,26.4846,26.5615,166530.0],["2014-10-07",26.3538,26.5462,25.8692,25.9846,203580.0],["2014-10-08",25.8846,26.7154,25.4692,26.6308,206960.0],["2014-10-09",26.4231,26.4385,25.3231,25.3846,324090.0],["2014-10-10",25.2308,25.6615,24.8385,24.9,169130.0],["2014-10-13",24.9692,25.3538,24.7231,24.7846,122980.0],["2014-10-14",25.0231,25.8692,24.9077,25.4385,198120.0],["2014-10-15",24.7308,26.8385,24.4692,26.7154,243880.0],["2014-10-16",26.2615,27.4154,26.2615,27.2769,203190.0],["2014-10-17",27.6615,27.7308,27.2,27.2077,165490.0],["2014-10-20",27.1385,27.6308,26.9769,27.5538,193700.0],["2014-10-21",27.7846,28.0077,27.5154,27.6077,124540.0],["2014-10-22",27.7385,27.8077,27.0,27.0231,84110.0],["2014-10-23",27.2692,27.5385,27.0462,27.1846,205790.0],["2014-10-24",27.2462,27.4615,27.1231,27.3077,161200.0],["2014-10-27",27.0462,27.1308,26.3692,26.8,104650.0],["2014-10-28",27.0231,27.8385,26.8923,27.7769,210990.0],["2014-10-29",27.9,28.5,27.8769,28.0769,136500.0],["2014-10-30",27.8923,28.5308,27.8,28.4308,91910.0],["2014-10-31",28.9385,29.0077,28.4692,28.8692,120770.0],["2014-11-03",28.8769,29.1,28.4154,28.5462,109980.0],["2014-11-04",28.3462,28.6923,27.4615,27.5308,160550.0],["2014-11-05",27.7,28.0308,27.3154,27.6769,204490.0],["2014-11-06",27.7154,27.8154,26.7615,27.1154,362050.0],["2014-11-07",26.6615,26.6615,24.3538,24.6923,553020.0],["2014-11-10",24.7923,25.0615,23.8923,24.2231,269750.0],["2014-11-11",24.2231,24.2692,23.5923,24.0154,264030.0],["2014-11-12",23.8231,25.6615,23.7538,25.6615,441480.0],["2014-11-13",25.6077,25.7231,25.1231,25.6077,271310.0],["2014-11-14",25.5846,25.7231,25.1769,25.3692,220870.0],["2014-11-17",25.2385,25.7,25.1462,25.4923,181090.0],["2014-11-18",25.5462,26.2308,25.5462,25.9462,173550.0],["2014-11-19",25.9154,26.2615,25.6077,26.0462,178230.0],["2014-11-20",25.8769,26.5308,25.8769,26.4615,159380.0],["2014-11-21",26.9308,27.4923,26.4615,26.5769,170040.0],["2014-11-24",26.6308,26.7231,26.0231,26.5462,219830.0],["2014-11-25",27.0,28.0538,26.5692,26.7846,401700.0],["2014-11-26",26.7231,26.7231,25.7846,25.8231,170950.0],["2014-11-28",25.7692,25.7692,24.9231,25.4385,119470.0],["2014-12-01",25.3769,25.3769,24.0308,24.2462,226070.0],["2014-12-02",24.2231,24.5231,23.7923,24.0692,164190.0],["2014-12-03",24.0077,24.7231,24.0077,24.5615,136760.0],["2014-12-04",24.4692,24.6385,23.9538,24.0923,205660.0],["2014-12-05",24.2538,24.9692,24.2,24.3923,217750.0],["2014-12-08",24.3538,24.4,23.4385,23.4923,150670.0],["2014-12-09",23.1692,24.0846,23.0846,24.0692,194610.0],["2014-12-10",23.8231,23.9385,23.1692,23.2231,227500.0],["2014-12-11",23.3,23.5692,23.2769,23.4615,153660.0],["2014-12-12",23.0923,23.5462,22.9462,23.0692,161330.0],["2014-12-15",23.1538,23.2846,22.2385,22.5308,191490.0],["2014-12-16",22.5154,23.3923,22.5077,22.5538,116480.0],["2014-12-17",22.5846,23.7154,22.5846,23.6692,292240.0],["2014-12-18",23.9154,24.1923,23.3846,23.8692,144430.0],["2014-12-19",23.8692,24.0923,23.4615,24.0385,306930.0],["2014-12-22",24.0,24.1538,23.6923,23.9385,161980.0],["2014-12-23",24.0462,24.2154,24.0077,24.1769,234000.0],["2014-12-24",24.1846,24.3846,23.8385,24.2769,183300.0],["2014-12-26",24.4308,24.9154,24.4231,24.8308,117520.0],["2014-12-29",24.8077,24.9769,24.2846,24.4308,162760.0],["2014-12-30",24.3,24.5769,24.2923,24.4385,95680.0],["2014-12-31",24.4692,24.5615,24.1615,24.1846,119470.0],["2015-01-02",24.3692,24.5,23.6692,24.1231,119860.0],["2015-01-05",23.8846,23.8846,22.6923,22.9538,211770.0],["2015-01-06",23.0308,23.2846,22.3077,22.7308,192400.0],["2015-01-07",22.9615,23.1462,22.5154,22.9846,189280.0],["2015-01-08",23.1923,24.3769,23.1308,24.3615,162370.0],["2015-01-09",24.2923,24.3692,23.5615,23.9385,175370.0],["2015-01-12",23.9077,24.4923,23.4385,24.1615,164190.0],["2015-01-13",24.4385,24.8462,23.5615,24.1077,208000.0],["2015-01-14",23.7615,24.2385,23.6462,24.1538,132860.0],["2015-01-15",24.3308,24.4077,23.3692,23.4077,153400.0],["2015-01-16",23.2692,23.8615,23.1154,23.8462,128180.0],["2015-01-20",24.0769,24.1385,23.6308,23.7615,101660.0],["2015-01-21",23.6,23.9077,23.5154,23.6692,132860.0],["2015-01-22",23.9077,24.1615,23.5692,24.0385,155480.0],["2015-01-23",24.0769,24.2231,23.7538,23.9462,149760.0],["2015-01-26",23.9769,24.8154,23.8,24.8077,113880.0],["2015-01-27",24.4308,25.0385,24.1692,24.9692,131820.0],["2015-01-28",25.0538,25.2154,24.1769,24.2615,113880.0],["2015-01-29",24.2385,24.4846,23.4308,24.4615,130520.0],["2015-01-30",24.2769,24.6769,23.9154,24.0308,147680.0],["2015-02-02",24.1615,24.6846,23.8,24.6308,130780.0],["2015-02-03",24.8308,26.1154,24.8308,25.9231,162500.0],["2015-02-04",25.7077,26.0308,24.8,24.9692,158990.0],["2015-02-05",25.0923,26.2308,25.0923,26.1154,124410.0],["2015-02-06",26.2385,26.8231,25.9308,26.3692,144690.0],["2015-02-09",26.3385,26.7846,26.2615,26.3615,127530.0],["2015-02-10",26.5692,26.5692,25.8,26.3692,134160.0],["2015-02-11",26.2385,26.6154,25.9769,26.4769,106340.0],["2015-02-12",26.5,27.1846,26.3692,26.9846,123500.0],["2015-02-13",27.0538,27.7154,26.8846,27.2231,169910.0],["2015-02-17",27.3077,27.5769,26.7462,27.5154,143130.0],["2015-02-18",27.3615,27.7615,27.3615,27.5231,182910.0],["2015-02-19",27.3692,27.6769,26.9231,27.4154,155870.0],["2015-02-20",27.3769,27.5077,26.7308,27.4231,180440.0],["2015-02-23",27.2,27.4231,26.5231,27.3538,148070.0],["2015-02-24",27.3538,28.5077,27.1538,28.2692,230620.0],["2015-02-25",28.1846,28.1846,26.8615,27.8,163410.0],["2015-02-26",27.9,28.8769,27.8077,28.6846,216710.0],["2015-02-27",28.5615,29.0308,28.2846,28.9077,256620.0],["2015-03-02",28.1692,29.2231,26.0846,29.0385,837590.0],["2015-03-03",28.8769,29.9923,28.3846,29.6385,449930.0],["2015-03-04",29.4231,30.1308,29.1462,29.3308,459940.0],["2015-03-05",29.2846,30.1308,28.6385,29.9308,276900.0],["2015-03-06",29.6154,30.2846,29.4154,29.5846,231270.0],["2015-03-09",29.7231,29.9462,29.6154,29.8154,203710.0],["2015-03-10",29.4,29.7538,29.2615,29.4154,195650.0],["2015-03-11",29.4308,30.5154,29.1846,30.2769,255710.0],["2015-03-12",30.6077,30.9769,30.3231,30.6462,239980.0],["2015-03-13",30.5077,30.8615,30.1923,30.5231,183040.0],["2015-03-16",30.7231,31.1154,30.1385,30.9538,263250.0],["2015-03-17",30.8462,31.4154,30.8462,31.2692,200460.0],["2015-03-18",31.2769,32.2154,30.8692,31.7615,363480.0],["2015-03-19",31.5846,32.2385,31.5308,31.7154,123370.0],["2015-03-20",31.9231,32.7615,31.7846,32.6154,325520.0],["2015-03-23",32.5308,33.0077,31.9692,32.0923,112840.0],["2015-03-24",31.9385,32.2692,31.4769,32.0692,174200.0],["2015-03-25",32.1615,32.3077,31.4,31.4077,127140.0],["2015-03-26",31.3538,31.9692,30.6923,30.7692,199940.0],["2015-03-27",30.7308,31.3385,30.7308,31.0154,207350.0],["2015-03-30",31.1538,31.6615,31.1538,31.5077,96980.0],["2015-03-31",31.3154,31.9231,31.0385,31.7923,111800.0],["2015-04-01",31.6385,31.8769,31.1538,31.3846,174460.0],["2015-04-02",31.2692,31.8923,30.9308,31.1692,146640.0],["2015-04-06",31.1,31.7308,30.8846,31.3231,180570.0],["2015-04-07",31.2538,31.9154,30.8538,31.6308,132210.0],["2015-04-08",31.6231,31.9308,31.0,31.0231,328640.0],["2015-04-09",31.0154,31.4615,30.8462,30.9615,117130.0],["2015-04-10",31.0923,31.2692,30.8154,31.1538,113750.0],["2015-04-13",31.0769,31.5308,31.0615,31.0846,104910.0],["2015-04-14",31.1462,31.8385,30.9,31.7615,167570.0],["2015-04-15",31.9231,32.7462,31.8154,32.1615,145600.0],["2015-04-16",32.0077,32.3846,31.8538,31.9,95680.0],["2015-04-17",31.5769,31.9231,31.2846,31.5538,118820.0],["2015-04-20",32.2077,32.7692,32.0077,32.7692,253370.0],["2015-04-21",32.9923,32.9923,32.5154,32.8538,183950.0],["2015-04-22",32.8077,34.4769,32.5154,34.3769,421590.0],["2015-04-23",34.4308,34.6154,33.9385,34.5615,474890.0],["2015-04-24",34.6692,34.8769,33.7615,34.3615,356590.0],["2015-04-27",36.0,36.4077,34.0615,34.6538,794300.0],["2015-04-28",34.7538,34.9846,34.0923,34.8154,234260.0],["2015-04-29",34.5692,35.1538,34.2077,34.5462,167310.0],["2015-04-30",34.3,34.7538,32.6077,32.6231,398450.0],["2015-05-01",32.7462,33.2692,32.4846,32.6692,440310.0],["2015-05-04",32.8923,33.6846,32.4846,33.5692,305370.0],["2015-05-05",33.1231,34.1385,33.1231,33.6538,263770.0],["2015-05-06",33.7077,33.7308,32.1154,32.6692,342940.0],["2015-05-07",32.5769,33.0231,32.1154,32.5769,298090.0],["2015-05-08",33.6615,34.5,32.5077,32.6538,460070.0],["2015-05-11",32.5077,32.6692,31.6923,31.9308,306800.0],["2015-05-12",31.9154,33.1769,31.8077,33.0692,338390.0],["2015-05-13",33.1923,33.5077,32.6077,33.2462,230490.0],["2015-05-14",33.5154,34.0846,33.1308,33.2538,177450.0],["2015-05-15",33.1538,33.5077,32.5846,32.8923,132470.0],["2015-05-18",32.9,33.4846,32.7538,33.1154,88400.0],["2015-05-19",32.9692,33.2538,32.4846,33.0769,205790.0],["2015-05-20",33.1462,33.3923,32.7,33.2077,129740.0],["2015-05-21",33.3077,34.1077,32.9462,33.2538,109200.0],["2015-05-22",33.1538,33.6077,32.9846,33.0769,158730.0],["2015-05-26",32.8846,33.1769,32.3462,32.5769,162240.0],["2015-05-27",32.7,33.3077,32.1692,33.1615,138060.0],["2015-05-28",32.9923,33.1154,32.5538,32.7769,93470.0],["2015-05-29",32.7077,32.9154,32.1692,32.7154,88530.0],["2015-06-01",34.4308,34.4308,31.8,32.1846,119080.0],["2015-06-02",32.1923,32.7385,32.1923,32.4462,75660.0],["2015-06-03",32.5154,33.1538,32.5154,32.9923,123760.0],["2015-06-04",32.8538,32.9769,32.3231,32.5,132210.0],["2015-06-05",32.4769,32.8538,32.0,32.5692,98540.0],["2015-06-08",32.4385,32.7692,32.3077,32.5462,98540.0],["2015-06-09",32.4846,32.7308,32.3538,32.5231,84370.0],["2015-06-10",32.8,33.4462,32.7231,33.4077,126230.0],["2015-06-11",33.4385,33.5615,33.0538,33.3462,67860.0],["2015-06-12",33.2154,33.3,32.9154,33.1154,122070.0],["2015-06-15",32.6385,33.2154,32.1615,33.1923,99970.0],["2015-06-16",33.1,33.5077,32.7615,33.4,121550.0],["2015-06-17",33.5231,33.5769,32.6538,33.0538,115180.0],["2015-06-18",33.0615,33.8385,32.6923,33.6923,122330.0],["2015-06-19",33.8,33.8,31.7692,32.0692,279760.0],["2015-06-22",32.0846,32.2846,31.5154,32.1154,131690.0],["2015-06-23",31.9231,32.9846,31.9154,32.9154,117650.0],["2015-06-24",32.9846,33.0538,32.7231,32.8077,125190.0],["2015-06-25",32.7923,33.1385,32.7615,33.0231,148330.0],["2015-06-26",33.0385,33.2308,32.5,32.8077,363220.0],["2015-06-29",32.6,32.8077,31.3692,31.5077,163800.0],["2015-06-30",31.8308,31.9769,31.2692,31.4154,90350.0],["2015-07-01",31.7308,32.1077,31.5846,31.7923,134290.0],["2015-07-02",31.7923,31.9615,30.9154,31.3846,112710.0],["2015-07-06",31.0154,31.2615,30.4846,30.7692,106990.0],["2015-07-07",30.8231,30.8846,29.9692,30.6615,93600.0],["2015-07-08",30.3923,30.5769,29.9077,30.1462,115830.0],["2015-07-09",30.4846,30.9462,29.7385,30.1923,140010.0],["2015-07-10",30.6769,30.9154,30.5385,30.8923,81510.0],["2015-07-13",31.0538,31.8,31.0538,31.3538,103740.0],["2015-07-14",31.3385,31.4846,31.0846,31.2462,73190.0],["2015-07-15",31.0077,31.7923,30.0,30.0538,157690.0],["2015-07-16",30.2846,30.2923,29.6462,29.9308,161460.0],["2015-07-17",29.9,30.1769,29.5154,29.8308,188630.0],["2015-07-20",29.8385,29.9846,29.0154,29.1846,240370.0],["2015-07-21",29.2231,29.3231,28.7615,28.8,140790.0],["2015-07-22",28.6538,28.8154,28.2923,28.4615,149240.0],["2015-07-23",28.6231,28.7385,27.8462,27.8692,218920.0],["2015-07-24",27.8385,28.0154,27.4,27.6385,161070.0],["2015-07-27",27.5077,28.0769,27.1154,27.8154,181220.0],["2015-07-28",27.9923,28.4077,27.4385,28.2923,158340.0],["2015-07-29",28.3615,28.7538,27.8846,28.6462,188630.0],["2015-07-30",28.5615,28.9923,28.4077,28.7692,315380.0],["2015-07-31",28.9769,29.1692,28.2308,28.3923,232180.0],["2015-08-03",28.3846,28.3846,27.5769,27.8769,207350.0],["2015-08-04",27.9846,28.3923,27.6846,27.7923,228540.0],["2015-08-05",28.0231,28.3846,27.1154,27.1538,290160.0],["2015-08-06",27.2154,27.9615,26.7615,27.0,356850.0],["2015-08-07",23.1538,23.5692,16.8231,17.7,2590510.0],["2015-08-10",17.8769,20.6615,17.8769,18.4538,1256970.0],["2015-08-11",18.2462,19.6077,18.2462,19.4077,637910.0],["2015-08-12",19.2385,19.3385,18.7462,18.9769,374530.0],["2015-08-13",18.8077,20.3,18.8077,20.0538,434460.0],["2015-08-14",19.8769,20.0462,19.6462,19.9769,339560.0],["2015-08-17",19.8692,20.7692,19.7231,20.4231,385970.0],["2015-08-18",20.2615,20.3615,19.8077,20.0769,262340.0],["2015-08-19",19.9,20.0231,19.5,19.5462,317070.0],["2015-08-20",19.3692,19.3769,18.9,18.9308,316160.0],["2015-08-21",18.6769,18.9385,18.3231,18.5615,424970.0],["2015-08-24",17.6923,18.4308,17.3769,17.6385,400920.0],["2015-08-25",18.1231,18.2308,17.0846,17.0846,512850.0],["2015-08-26",17.4308,17.5538,16.9385,17.3077,348140.0],["2015-08-27",17.5385,17.6692,17.1231,17.5846,502970.0],["2015-08-28",17.4692,18.2077,17.3538,18.0385,298220.0],["2015-08-31",17.9692,18.4538,17.6462,18.3923,202930.0],["2015-09-01",17.8769,18.0308,17.3462,17.5077,219700.0],["2015-09-02",17.7154,17.8846,17.3538,17.8538,508950.0],["2015-09-03",17.9846,19.2154,17.5308,18.9615,691210.0],["2015-09-04",18.6385,18.7385,17.9231,18.2077,326170.0],["2015-09-08",18.5,18.5615,18.0538,18.1692,272350.0],["2015-09-09",18.3077,18.4,18.0,18.0769,234650.0],["2015-09-10",18.0462,18.2923,17.8231,17.9231,323570.0],["2015-09-11",17.8462,17.8615,17.6154,17.7462,177580.0],["2015-09-14",17.6923,17.7154,17.4231,17.5308,181870.0],["2015-09-15",17.5077,17.6846,17.0692,17.3308,226200.0],["2015-09-16",17.3077,17.7923,17.3077,17.5385,190710.0],["2015-09-17",17.4615,17.7538,17.3077,17.3769,226460.0],["2015-09-18",17.2077,17.2462,16.6,16.6692,393770.0],["2015-09-21",16.7,16.8385,16.2769,16.3385,218140.0],["2015-09-22",16.1154,16.5462,15.2846,15.4,294580.0],["2015-09-23",15.3923,15.4538,14.2385,14.2769,336180.0],["2015-09-24",14.2077,14.5538,13.9769,14.2462,329810.0],["2015-09-25",14.3231,14.4308,13.7615,13.9923,234650.0],["2015-09-28",13.8769,13.8769,12.1077,12.1154,410410.0],["2015-09-29",12.0769,12.5,11.8385,11.8923,819130.0],["2015-09-30",12.0538,12.2923,11.6615,11.7846,484380.0],["2015-10-01",12.0154,12.1846,11.2462,11.3615,675090.0],["2015-10-02",11.2923,11.8,11.1692,11.6846,469820.0],["2015-10-05",11.8308,13.2538,11.8077,13.2077,523900.0],["2015-10-06",13.2538,13.5462,12.8308,12.9308,526500.0],["2015-10-07",13.0,13.5462,12.8615,13.2692,491010.0],["2015-10-08",13.2923,13.8538,13.1538,13.7769,321100.0],["2015-10-09",13.8692,14.0231,13.6769,13.8923,316420.0],["2015-10-12",13.8462,13.9231,13.3692,13.4846,230750.0],["2015-10-13",13.3385,13.7923,13.2077,13.5385,237250.0],["2015-10-14",13.4692,13.7769,13.1923,13.7,296010.0],["2015-10-15",13.7,13.7308,12.9846,13.6231,285870.0],["2015-10-16",13.7,13.7154,13.2462,13.6538,276510.0],["2015-10-19",13.6385,13.6923,12.5692,12.7308,290810.0],["2015-10-20",12.6769,13.0462,12.5462,12.6769,283790.0],["2015-10-21",12.7615,12.8769,12.1385,12.1692,237120.0],["2015-10-22",12.2538,12.6385,12.0077,12.4462,274560.0],["2015-10-23",12.5,12.6923,12.3385,12.5154,178750.0],["2015-10-26",12.5154,12.6154,11.6462,11.8154,416390.0],["2015-10-27",11.7615,11.8846,11.3923,11.5615,293410.0],["2015-10-28",11.5385,12.3692,11.5308,12.0385,400660.0],["2015-10-29",12.1,12.3846,11.8462,11.9692,346060.0],["2015-10-30",11.9846,12.1231,11.7615,12.0385,283790.0],["2015-11-02",12.0308,12.2692,11.8692,12.1615,489320.0],["2015-11-03",12.1769,12.6769,12.1615,12.4538,651040.0],["2015-11-04",12.4462,12.7769,12.3154,12.6692,345930.0],["2015-11-05",12.6462,12.6692,12.1769,12.4769,472030.0],["2015-11-06",10.5077,10.5077,4.2308,6.9846,14063660.0],["2015-11-09",7.1615,7.4615,5.5462,5.6462,4354090.0],["2015-11-10",5.6538,6.3231,5.4385,5.9692,2847520.0],["2015-11-11",6.0077,6.1077,5.4385,5.4769,1415830.0],["2015-11-12",5.3692,5.4308,4.7769,4.8,1733290.0],["2015-11-13",4.8154,5.4231,4.8154,5.3538,1640730.0],["2015-11-16",5.3308,5.5308,5.1615,5.2462,1076920.0],["2015-11-17",5.2231,5.2385,4.8462,4.9231,726310.0],["2015-11-18",4.9538,5.2615,4.9538,5.1308,643370.0],["2015-11-19",5.1538,5.1769,4.9231,5.0846,483990.0],["2015-11-20",5.1385,5.3615,5.0692,5.3308,662350.0],["2015-11-23",5.3077,5.3769,4.8308,4.9154,914290.0],["2015-11-24",4.8846,5.0692,4.8231,4.9385,484770.0],["2015-11-25",4.9154,4.9692,4.8538,4.9385,427960.0],["2015-11-27",4.9231,5.0,4.6385,4.7923,332020.0],["2015-11-30",4.8154,5.5308,4.8154,5.4692,966940.0],["2015-12-01",5.4308,5.6154,4.9692,5.0077,919100.0],["2015-12-02",5.0154,5.2538,4.8692,5.0,722410.0],["2015-12-03",5.0615,5.2077,4.8154,4.8923,654680.0],["2015-12-04",4.8846,4.9231,4.6308,4.7,506480.0],["2015-12-07",4.9231,4.9231,4.7,4.8846,714480.0],["2015-12-08",4.8077,4.9077,4.7,4.7846,686660.0],["2015-12-09",4.8231,5.3,4.7923,5.0692,962650.0],["2015-12-10",5.0385,5.0769,4.7308,4.9385,691340.0],["2015-12-11",4.8462,4.9154,4.5308,4.6308,661440.0],["2015-12-14",4.6462,4.6538,4.2385,4.3538,1161810.0],["2015-12-15",4.4077,4.4923,4.1385,4.2231,742690.0],["2015-12-16",4.2615,4.9154,4.2231,4.8385,849420.0],["2015-12-17",4.8077,4.8308,4.4308,4.7769,951080.0],["2015-12-18",4.7692,5.5308,4.6692,5.5154,2117700.0],["2015-12-21",5.5077,5.7692,5.3385,5.7154,1154530.0],["2015-12-22",5.7308,6.0385,5.5308,5.9692,604890.0],["2015-12-23",6.0154,6.2923,5.9308,5.9538,1101360.0],["2015-12-24",5.9923,6.0923,5.8154,6.0385,425230.0],["2015-12-28",5.9538,5.9538,5.4231,5.4846,743340.0],["2015-12-29",5.5615,5.7077,5.3846,5.6769,863590.0],["2015-12-30",5.6154,5.7462,5.4538,5.5231,520130.0],["2015-12-31",5.5,5.6615,5.4538,5.5769,523770.0],["2016-01-04",5.4692,5.5615,5.1923,5.5231,849420.0],["2016-01-05",5.5462,5.5462,4.9231,5.2308,1109680.0],["2016-01-06",5.1231,5.1231,4.7923,4.9077,1146990.0],["2016-01-07",4.9538,4.9538,4.4615,4.4769,1033630.0],["2016-01-08",4.4923,4.6,4.3,4.3538,949650.0],["2016-01-11",4.3846,4.4462,4.0385,4.1154,805220.0],["2016-01-12",4.1462,4.2231,3.7154,3.9846,955760.0],["2016-01-13",3.9846,4.1462,3.5462,3.6923,965640.0],["2016-01-14",3.6923,3.9462,3.5846,3.9462,924430.0],["2016-01-15",3.8231,4.0077,3.5385,4.0,882310.0],["2016-01-19",4.0385,4.0385,3.0,3.2692,2373150.0],["2016-01-20",3.1385,3.4077,2.8308,3.3769,1884740.0],["2016-01-21",3.3923,4.0385,3.3077,4.0077,1486160.0],["2016-01-22",4.1154,4.2615,3.9077,3.9462,1118000.0],["2016-01-25",3.9077,4.0462,3.5769,3.5923,919100.0],["2016-01-26",3.6462,3.7308,3.4308,3.4615,675090.0],["2016-01-27",3.4615,3.8538,3.3846,3.8231,820690.0],["2016-01-28",3.8692,3.9692,3.7308,3.8462,523120.0],["2016-01-29",3.8385,4.3538,3.8308,4.3077,1071200.0],["2016-02-01",4.2923,4.4,4.0077,4.0385,776750.0],["2016-02-02",3.9692,3.9692,3.5462,3.5692,666900.0],["2016-02-03",3.6154,3.6462,3.3385,3.5769,589940.0],["2016-02-04",3.6154,4.1615,3.5615,4.1231,1370460.0],["2016-02-05",4.0692,4.8615,4.0538,4.8,1072760.0],["2016-02-08",4.4538,4.6,3.8462,3.9308,1112540.0],["2016-02-09",3.8154,4.1385,3.7,3.9769,602160.0],["2016-02-10",3.9308,4.0692,3.7385,3.7923,577720.0],["2016-02-11",3.7154,3.9923,3.6,3.9077,833040.0],["2016-02-12",3.9231,4.1077,3.7923,3.8846,697450.0],["2016-02-16",3.9692,4.5,3.9231,4.4,826670.0],["2016-02-17",4.4462,4.7231,4.3615,4.4923,802880.0],["2016-02-18",4.4846,4.4923,4.0846,4.2692,761540.0],["2016-02-19",4.2538,4.2538,3.8308,4.1154,809900.0],["2016-02-22",4.2231,4.4308,4.0846,4.3615,617760.0],["2016-02-23",4.2385,4.3385,3.9846,4.0615,735800.0],["2016-02-24",3.9231,4.3769,3.9231,4.3692,751140.0],["2016-02-25",4.3,4.4154,4.0385,4.2538,654030.0],["2016-02-26",4.2923,4.5231,4.2308,4.3538,449800.0],["2016-02-29",4.3769,4.7231,4.3462,4.4923,829920.0],["2016-03-01",4.5846,5.5846,4.4462,5.4462,2577900.0],["2016-03-02",5.5692,7.1462,5.4923,7.0769,4632420.0],["2016-03-03",7.1077,8.0385,6.9462,7.7538,2674880.0],["2016-03-04",7.7077,8.8385,7.7077,8.0308,2576470.0],["2016-03-07",7.9,8.9615,7.7692,8.8846,1479920.0],["2016-03-08",8.8846,8.8846,7.9308,8.4308,1348360.0],["2016-03-09",8.6077,9.0462,8.2538,8.6923,603850.0],["2016-03-10",8.6923,8.7923,7.9692,8.2308,592150.0],["2016-03-11",8.3462,8.6154,8.2,8.4077,562770.0],["2016-03-14",8.3385,8.4692,7.8615,8.1538,694460.0],["2016-03-15",7.9846,8.1077,7.7231,7.8846,507390.0],["2016-03-16",7.9231,8.1538,7.7462,8.0077,579020.0],["2016-03-17",8.0308,8.9462,7.9692,8.7077,804440.0],["2016-03-18",8.7846,10.8308,8.7846,10.4154,4350190.0],["2016-03-21",10.3154,10.8462,10.1538,10.4462,1308190.0],["2016-03-22",10.1923,10.4154,10.0,10.2231,635960.0],["2016-03-23",10.1462,10.1462,9.4154,9.4385,708760.0],["2016-03-24",9.3231,9.8231,9.0923,9.8154,733590.0],["2016-03-28",9.9,9.9077,9.3077,9.5846,620360.0],["2016-03-29",9.4462,9.9,9.0846,9.8154,706290.0],["2016-03-30",9.9615,10.1,9.5615,9.7308,628940.0],["2016-03-31",9.7154,10.1538,9.6154,9.8077,555100.0],["2016-04-01",9.6462,9.9692,9.4538,9.9692,483990.0],["2016-04-04",10.0769,10.4077,9.6154,9.7615,932230.0],["2016-04-05",9.6154,9.7846,9.3769,9.5,925470.0],["2016-04-06",9.5,10.0385,9.2308,9.7462,823030.0],["2016-04-07",9.6308,9.7692,9.3846,9.4308,1186120.0],["2016-04-08",9.6154,9.9923,9.5077,9.6692,1067950.0],["2016-04-11",10.0077,10.1846,9.7923,10.1,847210.0],["2016-04-12",10.1538,10.4,9.7692,10.2077,807430.0],["2016-04-13",10.4846,10.6846,10.2692,10.4,685620.0],["2016-04-14",10.4154,10.7154,10.3692,10.6846,559000.0],["2016-04-15",10.6,10.6846,10.2385,10.3154,600730.0],["2016-04-18",10.1462,10.7692,10.0615,10.6462,699140.0],["2016-04-19",10.6923,10.8692,10.4538,10.6462,698360.0],["2016-04-20",10.6769,11.5308,10.6154,11.2385,910520.0],["2016-04-21",11.2462,11.4923,10.9385,11.0462,808730.0],["2016-04-22",11.0846,11.7923,10.9308,11.3462,802490.0],["2016-04-25",11.2385,11.4769,10.3462,10.4538,807040.0],["2016-04-26",10.5154,10.6154,10.1308,10.5923,600600.0],["2016-04-27",10.5846,11.4077,10.3615,11.0923,540020.0],["2016-04-28",11.0385,11.2846,10.4846,10.5538,463190.0],["2016-04-29",10.5769,10.8231,9.9769,10.1231,441090.0],["2016-05-02",10.2,10.6769,10.0692,10.5615,574470.0],["2016-05-03",10.3077,10.3077,9.2538,9.3308,950690.0],["2016-05-04",9.2385,9.5923,8.8462,9.1,696800.0],["2016-05-05",8.6769,8.6923,5.9462,6.1538,4709250.0],["2016-05-06",6.5308,8.4923,6.5308,7.9154,3724110.0],["2016-05-09",7.7692,8.1,7.4154,7.7538,1644240.0],["2016-05-10",7.8,8.4231,7.7231,8.4,1169870.0],["2016-05-11",8.3923,8.6538,8.1,8.1308,990470.0],["2016-05-12",11.5,11.9231,10.4385,10.9231,5451810.0],["2016-05-13",10.8846,11.0923,10.3923,10.6154,1635530.0],["2016-05-16",10.6385,11.0385,10.3231,10.5,1217320.0],["2016-05-17",10.5923,11.0692,10.2538,10.6077,1129700.0],["2016-05-18",11.1231,11.5769,10.2846,10.4615,1454050.0],["2016-05-19",10.3,10.5923,10.1308,10.3,904150.0],["2016-05-20",10.4615,10.4615,10.0231,10.2,626470.0],["2016-05-23",10.1923,10.8385,10.0769,10.4692,626470.0],["2016-05-24",10.4769,10.7154,10.2538,10.4692,493480.0],["2016-05-25",10.6923,10.8385,10.4385,10.7538,756730.0],["2016-05-26",10.8462,10.8462,9.9615,10.1538,1001000.0],["2016-05-27",10.1,10.1692,9.8692,9.9923,751790.0],["2016-05-31",9.9923,10.4308,9.9846,10.1154,631410.0],["2016-06-01",9.9692,10.0308,9.4615,9.8,857870.0],["2016-06-02",9.7308,10.2077,9.7,10.1923,550030.0],["2016-06-03",10.2231,10.5231,10.1385,10.4308,749060.0],["2016-06-06",10.3692,11.3,10.3462,11.1385,1339780.0],["2016-06-07",11.1846,11.5769,11.0308,11.3923,737360.0],["2016-06-08",11.5385,11.8462,11.3462,11.7923,680420.0],["2016-06-09",11.5462,11.7538,11.2308,11.5077,627250.0],["2016-06-10",11.2,11.4385,10.6077,10.7308,689780.0],["2016-06-13",10.5462,10.9615,10.4615,10.5385,843310.0],["2016-06-14",10.4,10.9846,10.2385,10.4692,795080.0],["2016-06-15",10.5,10.8385,10.2769,10.3,456690.0],["2016-06-16",10.0,10.0769,9.5385,9.6923,1199640.0],["2016-06-17",9.7846,10.2077,9.7308,9.8769,1091610.0],["2016-06-20",10.0462,10.2308,9.7615,9.8077,495950.0],["2016-06-21",9.7692,9.7846,9.2077,9.4308,702130.0],["2016-06-22",9.5231,9.5231,9.0,9.0077,667030.0],["2016-06-23",9.0538,9.2462,8.9077,8.9692,899470.0],["2016-06-24",8.6154,8.7308,8.2231,8.6308,1642810.0],["2016-06-27",8.4846,8.5308,7.4769,7.6462,1641250.0],["2016-06-28",7.9846,8.4462,7.7462,8.4231,1802710.0],["2016-06-29",8.5385,8.8385,8.2154,8.6308,999830.0],["2016-06-30",8.1769,9.3692,8.1769,9.2923,1395160.0],["2016-07-01",9.0462,9.9769,9.0077,9.7769,1085630.0],["2016-07-05",9.5846,9.5846,8.7769,9.0923,919100.0],["2016-07-06",8.7615,8.8077,8.3923,8.7462,908050.0],["2016-07-07",8.7692,8.9923,8.2077,8.3308,923910.0],["2016-07-08",8.3231,8.8846,8.3231,8.8,687700.0],["2016-07-11",8.9769,9.0308,8.7923,8.9154,490880.0],["2016-07-12",9.1385,10.3231,9.1308,10.0385,1280500.0],["2016-07-13",10.2077,10.2308,9.4769,9.7462,695110.0],["2016-07-14",9.8231,10.1769,9.6923,9.8077,467090.0],["2016-07-15",9.9,10.3462,9.7615,10.3231,513890.0],["2016-07-18",10.2308,10.5769,10.0231,10.5308,537680.0],["2016-07-19",10.4231,10.6538,10.0154,10.0462,478530.0],["2016-07-20",10.0538,10.2615,9.7077,10.0,440440.0],["2016-07-21",10.0769,10.3,9.6846,9.7538,409760.0],["2016-07-22",9.7077,9.8462,9.4231,9.4462,305110.0],["2016-07-25",9.3615,9.4692,8.8154,8.8769,590720.0],["2016-07-26",8.9231,9.2077,8.7538,9.0769,458250.0],["2016-07-27",9.1077,9.6846,9.0846,9.1692,424970.0],["2016-07-28",9.1462,9.1538,8.7846,8.9,456950.0],["2016-07-29",8.8154,9.0,8.5308,8.9077,696800.0],["2016-08-01",8.9077,9.2077,8.7462,8.9615,503880.0],["2016-08-02",9.0462,9.2077,8.5769,8.7385,957840.0],["2016-08-03",8.7231,9.0923,8.3615,8.9692,738530.0],["2016-08-04",8.9,9.1692,8.6,8.6308,641940.0],["2016-08-05",8.8,8.9846,8.6308,8.7,508430.0],["2016-08-08",8.7462,8.9692,8.7,8.8769,647400.0],["2016-08-09",8.0769,9.8769,7.9231,9.1308,1081990.0],["2016-08-10",9.1846,9.1846,8.2077,8.4231,1169870.0],["2016-08-11",8.4615,8.8462,8.3385,8.5615,832130.0],["2016-08-12",8.5692,8.8,8.3846,8.4769,527280.0],["2016-08-15",8.5308,9.0154,8.4308,8.9692,648180.0],["2016-08-16",8.9692,9.2077,8.6769,8.7231,797680.0],["2016-08-17",8.7077,8.8308,8.5538,8.7154,580060.0],["2016-08-18",8.7462,9.2462,8.6923,9.2154,500630.0],["2016-08-19",9.1308,9.1308,8.8231,8.9615,429780.0],["2016-08-22",8.8154,9.3231,8.7,9.2,475930.0],["2016-08-23",9.2462,9.6769,9.2462,9.3154,790790.0],["2016-08-24",9.2462,9.4308,8.9846,9.0231,400920.0],["2016-08-25",9.0231,9.2308,8.7846,8.8692,252590.0],["2016-08-26",8.9692,9.5385,8.7154,8.9231,648570.0],["2016-08-29",8.8769,9.5077,8.8615,9.4615,488150.0],["2016-08-30",9.4308,9.7538,9.3923,9.4615,458250.0],["2016-08-31",9.3154,9.5308,9.0462,9.2308,590720.0],["2016-09-01",9.2308,9.3231,8.7692,8.9462,563290.0],["2016-09-02",9.0769,9.2231,8.6923,8.7692,686660.0],["2016-09-06",8.8308,8.9846,8.3462,8.3846,774150.0],["2016-09-07",8.3846,8.5077,8.2154,8.4923,655850.0],["2016-09-08",8.4769,8.5846,8.2308,8.3769,486720.0],["2016-09-09",8.3,8.3385,7.7,7.8308,1030120.0],["2016-09-12",7.6923,7.8692,7.4846,7.8,899080.0],["2016-09-13",7.5846,7.6,6.9231,7.1769,1143740.0],["2016-09-14",7.3462,7.4462,6.7538,6.8077,830570.0],["2016-09-15",6.7923,6.8,6.5231,6.5462,1109290.0],["2016-09-16",6.5462,7.0308,6.4,6.8615,948090.0],["2016-09-19",6.9769,7.0846,6.4769,6.6308,724880.0],["2016-09-20",6.6231,6.6846,6.2385,6.3846,605670.0],["2016-09-21",6.4846,6.5923,6.2231,6.3385,708110.0],["2016-09-22",6.4692,6.6154,6.3538,6.5615,605150.0],["2016-09-23",6.5154,6.5769,6.1154,6.2462,722150.0],["2016-09-26",6.2923,6.4231,6.1923,6.2385,498680.0],["2016-09-27",6.1692,6.2154,5.8923,6.2,676000.0],["2016-09-28",6.3154,6.6385,6.2385,6.6,702520.0],["2016-09-29",6.6538,6.8077,6.4385,6.5,861770.0],["2016-09-30",6.6308,6.6615,6.3923,6.6,402610.0],["2016-10-03",6.6385,6.7462,6.3231,6.4538,700960.0],["2016-10-04",6.4769,6.6077,6.2077,6.2692,748540.0],["2016-10-05",6.3769,6.4308,6.2077,6.2615,726700.0],["2016-10-06",5.9,6.0231,5.3538,5.5462,2313480.0],["2016-10-07",5.6692,5.6692,5.1154,5.1923,1574820.0],["2016-10-10",5.2077,5.3385,5.1538,5.2692,1115270.0],["2016-10-11",5.2615,5.3077,4.8385,5.0462,1531530.0],["2016-10-12",5.0,5.0,4.5769,4.7923,1606410.0],["2016-10-13",4.7615,4.7615,4.4385,4.4462,1344850.0],["2016-10-14",4.4077,4.5538,4.1154,4.2308,2094170.0],["2016-10-17",4.2308,4.6154,4.2308,4.5692,1545700.0],["2016-10-18",4.6846,4.8385,4.6385,4.7846,1113710.0],["2016-10-19",4.7846,4.9,4.6,4.7692,901940.0],["2016-10-20",4.7692,5.3846,4.7692,5.3385,1332370.0],["2016-10-21",5.2385,5.3154,4.9615,5.0769,949260.0],["2016-10-24",5.0769,5.1769,4.8385,4.8923,845650.0],["2016-10-25",4.8846,4.9769,4.6692,4.6923,785460.0],["2016-10-26",4.6462,4.8538,4.6154,4.7154,672620.0],["2016-10-27",4.7769,4.7769,4.3385,4.4231,847730.0],["2016-10-28",4.4231,4.5,4.1923,4.2692,700570.0],["2016-10-31",4.2846,4.3231,4.0308,4.0692,584220.0],["2016-11-01",4.1077,4.1154,3.8077,3.9462,849550.0],["2016-11-02",3.9,3.9385,3.8154,3.8692,699400.0],["2016-11-03",3.8769,4.1231,3.8462,4.0462,734500.0],["2016-11-04",3.6308,4.9,3.4769,4.5692,2782780.0],["2016-11-07",4.8077,5.0462,4.5231,4.7308,1061580.0],["2016-11-08",4.8154,5.5308,4.6615,5.4,1471730.0],["2016-11-09",5.2538,5.8538,5.1385,5.6231,1808950.0],["2016-11-10",5.6538,6.2462,5.6538,6.0769,1481740.0],["2016-11-11",6.0846,6.5462,6.0846,6.5231,1103440.0],["2016-11-14",6.3538,6.7385,6.3385,6.5692,1085370.0],["2016-11-15",6.6077,6.6923,6.2462,6.3692,994370.0],["2016-11-16",6.3385,6.5615,6.1154,6.4923,1124110.0],["2016-11-17",6.4923,6.6077,6.3077,6.3692,928590.0],["2016-11-18",6.3462,6.5308,6.2692,6.5,466570.0],["2016-11-21",6.6,7.0154,6.5385,6.7462,618930.0],["2016-11-22",6.7308,6.8154,6.6,6.6923,744770.0],["2016-11-23",6.6308,6.6308,6.2692,6.5308,841490.0],["2016-11-25",6.5308,6.7538,6.4462,6.6231,236730.0],["2016-11-28",6.6308,6.6308,6.2769,6.3231,537290.0],["2016-11-29",6.2538,6.3077,5.8769,5.8923,913900.0],["2016-11-30",5.9231,6.0846,5.8923,5.9231,1267110.0],["2016-12-01",6.0077,6.5923,5.9846,6.3923,897000.0],["2016-12-02",6.3538,6.4154,5.9846,5.9923,642460.0],["2016-12-05",6.0769,6.3615,6.0308,6.0615,944970.0],["2016-12-06",6.0769,6.1462,5.9154,6.1385,827710.0],["2016-12-07",6.1308,6.6769,6.1231,6.5154,946530.0],["2016-12-08",6.6,7.2538,6.5769,7.1923,1232660.0],["2016-12-09",7.2231,7.6385,6.9846,7.3923,1264380.0],["2016-12-12",7.4846,7.5769,6.9923,7.1385,1206270.0],["2016-12-13",7.2154,7.3769,7.0154,7.0308,772200.0],["2016-12-14",6.9077,7.1077,6.4385,6.5385,783770.0],["2016-12-15",6.4462,6.6692,6.2692,6.3,622830.0],["2016-12-16",6.3,6.5077,6.2538,6.3615,1405820.0],["2016-12-19",6.2692,6.5308,6.2154,6.4462,475150.0],["2016-12-20",6.5,6.5769,6.2923,6.4231,496990.0],["2016-12-21",6.4615,6.4769,6.2769,6.3769,477360.0],["2016-12-22",6.3769,6.5538,6.2692,6.4,366210.0],["2016-12-23",6.3769,6.4846,6.2308,6.3077,286390.0],["2016-12-27",6.3308,6.9923,6.3308,6.9846,554190.0],["2016-12-28",7.0,7.4615,6.9615,7.0462,627380.0],["2016-12-29",7.0385,7.1231,6.6769,6.9231,500760.0],["2016-12-30",6.9385,6.9385,6.4462,6.4769,610350.0],["2017-01-03",6.7077,6.9462,6.5077,6.9,620230.0],["2017-01-04",6.9538,7.2538,6.7385,7.2385,793390.0],["2017-01-05",7.2231,7.2538,6.9,6.9769,451360.0],["2017-01-06",6.9769,6.9923,6.6538,6.7538,492960.0],["2017-01-09",6.7,6.7,6.2769,6.3692,669760.0],["2017-01-10",6.3846,6.5308,6.0923,6.2154,556140.0],["2017-01-11",6.2615,6.4385,6.0923,6.3462,445900.0],["2017-01-12",6.3923,6.4615,5.9462,6.2231,517140.0],["2017-01-13",6.2308,6.5,6.1462,6.2769,560820.0],["2017-01-17",6.3462,6.3846,5.8846,6.0,553410.0],["2017-01-18",6.0538,6.1538,5.7231,5.9538,517920.0],["2017-01-19",5.9538,6.0,5.4077,5.4923,632190.0],["2017-01-20",5.5,5.9385,5.4538,5.6154,585000.0],["2017-01-23",5.7385,5.8231,5.6154,5.7385,466310.0],["2017-01-24",5.9,6.5923,5.9,6.5231,980460.0],["2017-01-25",6.6308,7.1077,6.4538,7.0769,892060.0],["2017-01-26",7.0923,7.2,6.5692,6.6769,645840.0],["2017-01-27",6.6846,6.6846,6.4077,6.5615,271050.0],["2017-01-30",6.4692,6.5462,6.1846,6.4615,549900.0],["2017-01-31",6.4308,6.5615,6.3,6.5462,421200.0],["2017-02-01",6.6462,6.8769,6.5,6.6923,461890.0],["2017-02-02",6.6846,6.8615,6.4077,6.6308,507910.0],["2017-02-03",6.7308,6.9769,6.5769,6.8538,422890.0],["2017-02-06",6.6923,6.7462,6.4077,6.5231,375050.0],["2017-02-07",6.5692,6.9231,6.4923,6.6,374920.0],["2017-02-08",6.5385,6.6,6.2923,6.5231,444080.0],["2017-02-09",6.5231,6.8,6.4769,6.6231,312390.0],["2017-02-10",6.6923,6.8,6.5923,6.6769,287040.0],["2017-02-13",6.8385,7.4154,6.7846,7.3538,788190.0],["2017-02-14",7.3,7.9692,7.2538,7.7385,1065220.0],["2017-02-15",7.6538,7.7385,7.3769,7.6462,635960.0],["2017-02-16",7.5923,7.6692,7.4,7.4538,579930.0],["2017-02-17",7.4077,7.4231,7.0077,7.2923,778310.0],["2017-02-21",7.3769,7.6385,7.2692,7.3692,520390.0],["2017-02-22",7.3154,7.3692,7.0077,7.1385,505180.0],["2017-02-23",7.2,7.2308,7.0077,7.0923,497250.0],["2017-02-24",6.9154,6.9308,6.6154,6.7462,578890.0],["2017-02-27",6.7231,7.0462,6.6538,6.8,608530.0],["2017-02-28",6.8,8.6769,6.6231,8.3615,3350620.0],["2017-03-01",8.7385,8.8923,8.3846,8.6923,1274520.0],["2017-03-02",8.6615,9.0,8.3538,8.3692,787670.0],["2017-03-03",8.3538,8.4615,7.9615,8.1308,739700.0],["2017-03-06",7.9923,8.0538,7.4308,7.7154,689000.0],["2017-03-07",7.4769,7.6462,7.3077,7.3615,861770.0],["2017-03-08",7.4462,7.4692,7.1462,7.1923,467610.0],["2017-03-09",7.1615,7.3538,6.8769,7.1231,375180.0],["2017-03-10",7.2077,7.2385,6.9692,7.2,287820.0],["2017-03-13",7.2077,7.3,7.0385,7.2,243620.0],["2017-03-14",7.1077,7.1462,6.7923,7.0308,314340.0],["2017-03-15",7.1846,7.6077,7.0,7.5615,625170.0],["2017-03-16",7.6692,7.8077,7.5,7.7538,577200.0],["2017-03-17",7.7385,7.7846,6.7769,6.7923,1205880.0],["2017-03-20",7.0,7.0923,6.5692,6.9077,870220.0],["2017-03-21",6.8923,6.9154,6.3154,6.4308,986310.0],["2017-03-22",6.2923,6.4923,6.2615,6.4846,683410.0],["2017-03-23",6.4538,6.7385,6.3769,6.6692,357240.0],["2017-03-24",6.6923,6.7769,6.5154,6.5769,413400.0],["2017-03-27",6.3846,6.7462,6.2769,6.7154,421460.0],["2017-03-28",6.6846,6.8769,6.4923,6.8385,325000.0],["2017-03-29",6.8231,7.2846,6.7615,7.1385,374140.0],["2017-03-30",7.1538,7.3077,6.9692,7.0846,366210.0],["2017-03-31",7.0692,7.2846,6.9615,7.2154,383760.0],["2017-04-03",7.2385,7.3462,6.9615,7.1846,378820.0],["2017-04-04",7.1846,7.2846,6.9462,7.0308,412880.0],["2017-04-05",7.1077,7.3308,6.7462,6.8308,595140.0],["2017-04-06",6.9308,6.9462,6.6538,6.7692,381810.0],["2017-04-07",6.7231,6.7692,6.5385,6.5462,397670.0],["2017-04-10",6.5385,6.7923,6.5308,6.6538,327990.0],["2017-04-11",6.5846,6.6538,6.3308,6.4538,612300.0],["2017-04-12",6.3385,6.4,6.3154,6.3462,439400.0],["2017-04-13",6.3462,6.4538,5.6462,5.7923,983970.0],["2017-04-17",5.8308,5.8462,5.2462,5.5385,954590.0],["2017-04-18",5.4385,5.6846,5.3769,5.6462,688480.0],["2017-04-19",5.6923,5.7231,5.4,5.4846,549900.0],["2017-04-20",5.5769,5.6462,5.3538,5.5154,792870.0],["2017-04-21",5.5077,5.5154,5.3077,5.5154,745810.0],["2017-04-24",5.6154,5.7231,5.4462,5.6538,948480.0],["2017-04-25",6.1462,7.6308,6.1,7.3923,5654610.0],["2017-04-26",7.4692,7.6538,7.0231,7.5,1924130.0],["2017-04-27",7.5615,7.9,7.4154,7.6769,1132820.0],["2017-04-28",7.5077,8.7231,7.4923,8.4769,1804920.0],["2017-05-01",8.4231,8.5308,7.5,7.7154,1437800.0],["2017-05-02",7.6769,7.7692,7.0923,7.1154,1132300.0],["2017-05-03",7.0077,7.0538,6.8231,6.8692,673530.0],["2017-05-04",6.7769,6.8538,6.4769,6.4923,528450.0],["2017-05-05",6.5231,6.7692,6.4154,6.7,536120.0],["2017-05-08",6.6154,6.9,6.5846,6.8154,460590.0],["2017-05-09",6.8538,6.8923,6.6308,6.6769,439010.0],["2017-05-10",6.6538,6.9,6.5692,6.8308,495690.0],["2017-05-11",6.8231,6.8231,6.4846,6.6769,368030.0],["2017-05-12",6.6077,6.6923,6.2846,6.3,455910.0],["2017-05-15",6.3923,6.7385,6.3077,6.6769,529230.0],["2017-05-16",6.7,6.7538,6.5077,6.6462,212030.0],["2017-05-17",6.6462,6.6462,6.2692,6.3385,340340.0],["2017-05-18",6.2615,6.5,6.1615,6.4385,489190.0],["2017-05-19",6.5231,6.8385,6.4538,6.7154,450190.0],["2017-05-22",6.7692,6.8462,6.6077,6.8,264290.0],["2017-05-23",6.8231,7.0692,6.7077,7.0385,417170.0],["2017-05-24",7.0231,7.3154,6.9615,7.2154,741390.0],["2017-05-25",7.2308,7.3846,6.8769,6.9231,575510.0],["2017-05-26",6.9077,7.2692,6.7538,7.2308,451620.0],["2017-05-30",7.1538,7.2692,6.9462,7.0308,326690.0],["2017-05-31",7.0308,7.0308,6.5385,6.7615,459940.0],["2017-06-01",6.8077,7.2077,6.7308,7.1462,481390.0],["2017-06-02",7.1846,7.7154,7.1846,7.5923,569790.0],["2017-06-05",7.5615,7.6538,7.3,7.5,264030.0],["2017-06-06",7.4308,7.8077,7.2462,7.7231,444600.0],["2017-06-07",7.7538,8.0308,7.4538,7.5692,342550.0],["2017-06-08",7.5385,8.1846,7.4846,8.0769,519870.0],["2017-06-09",8.0615,8.5385,8.0077,8.1615,690560.0],["2017-06-12",8.2077,8.5923,7.9308,8.0462,523900.0],["2017-06-13",8.0769,8.6462,8.0154,8.4,511680.0],["2017-06-14",8.4538,8.5615,8.0385,8.1308,421330.0],["2017-06-15",8.0385,8.2615,7.8923,7.9923,225030.0],["2017-06-16",7.9,8.1538,7.8923,8.0,343980.0],["2017-06-19",8.0538,8.3308,7.9615,8.0231,361270.0],["2017-06-20",7.9077,8.0154,7.5923,7.9538,258050.0],["2017-06-21",7.9692,8.0462,7.6,7.6154,284180.0],["2017-06-22",7.6462,8.0077,7.6385,7.8692,190970.0],["2017-06-23",7.8615,8.1769,7.7385,8.0769,444080.0],["2017-06-26",8.1615,8.3615,8.0308,8.1692,375180.0],["2017-06-27",8.2231,8.2538,7.6615,7.6692,321620.0],["2017-06-28",7.7692,8.0231,7.7692,7.8846,511680.0],["2017-06-29",7.9,8.0615,7.7385,7.9231,334490.0],["2017-06-30",7.9154,8.0308,7.5615,7.9462,282880.0],["2017-07-03",8.0385,8.3923,7.9692,8.2692,251290.0],["2017-07-05",8.2692,8.4615,7.9615,8.3077,497640.0],["2017-07-06",8.2538,8.3538,7.8769,7.9462,300300.0],["2017-07-07",7.9077,8.1769,7.7,8.0769,356720.0],["2017-07-10",8.0692,8.4231,7.9846,8.2538,323310.0],["2017-07-11",8.2615,8.5769,8.0615,8.3769,491920.0],["2017-07-12",8.5385,8.6231,8.0769,8.1,392860.0],["2017-07-13",8.0923,8.5154,8.0231,8.4538,441610.0],["2017-07-14",8.5,8.6154,8.3308,8.3462,286910.0],["2017-07-17",8.3538,8.6462,8.2462,8.3385,273780.0],["2017-07-18",8.3,8.3846,8.1077,8.2385,414830.0],["2017-07-19",8.2385,8.9692,8.2385,8.9538,596960.0],["2017-07-20",8.9615,9.0077,8.3,8.5231,465400.0],["2017-07-21",8.5615,8.5615,8.2846,8.4154,375700.0],["2017-07-24",8.4385,8.4385,7.8846,7.9846,472030.0],["2017-07-25",8.0846,8.3154,7.9462,8.1769,446680.0],["2017-07-26",6.4231,6.8385,5.7154,5.8846,4586010.0],["2017-07-27",5.7692,6.2923,5.7692,6.0308,1326130.0],["2017-07-28",6.0,6.2231,5.8,5.8538,901550.0],["2017-07-31",5.8462,5.8692,5.3308,5.4462,970970.0],["2017-08-01",5.4385,5.5538,5.2308,5.3,915850.0],["2017-08-02",5.2769,5.4154,4.9923,5.2462,1399710.0],["2017-08-03",5.2615,5.4385,4.9846,5.0308,1206010.0],["2017-08-04",5.0538,5.3308,5.0538,5.3154,1088100.0],["2017-08-07",5.3846,5.4231,5.0923,5.1462,789100.0],["2017-08-08",5.1077,5.2308,4.8385,4.9385,865280.0],["2017-08-09",4.9231,5.1846,4.8846,5.1077,1432990.0],["2017-08-10",5.1077,5.1077,4.8,4.8538,910390.0],["2017-08-11",4.8231,4.9538,4.6923,4.8385,705120.0],["2017-08-14",4.8846,5.2077,4.7846,5.1231,883610.0],["2017-08-15",5.1154,5.1154,4.8231,4.9077,526240.0],["2017-08-16",4.9538,5.0615,4.8538,4.9308,768950.0],["2017-08-17",4.8846,4.9923,4.6615,4.8,559260.0],["2017-08-18",4.7462,4.9154,4.6154,4.8462,551980.0],["2017-08-21",4.8462,4.8692,4.7538,4.7846,467090.0],["2017-08-22",4.8308,4.9,4.7231,4.7923,1150630.0],["2017-08-23",4.8,4.9615,4.6615,4.8923,739960.0],["2017-08-24",4.9538,4.9769,4.8308,4.8615,533000.0],["2017-08-25",4.9,4.9231,4.2692,4.5923,1715350.0],["2017-08-28",4.6154,4.8308,4.5769,4.7923,552370.0],["2017-08-29",4.7,4.7462,4.5154,4.6615,514280.0],["2017-08-30",4.6385,4.8077,4.5846,4.6923,417820.0],["2017-08-31",4.7462,4.8231,4.6615,4.6923,482560.0],["2017-09-01",4.7077,4.7692,4.6154,4.7231,396630.0],["2017-09-05",4.7154,4.8385,4.5615,4.6615,441740.0],["2017-09-06",4.7,4.7692,4.5923,4.6846,387010.0],["2017-09-07",4.6769,4.8231,4.6385,4.7,507780.0],["2017-09-08",4.6769,4.7385,4.5846,4.6923,473330.0],["2017-09-11",4.7077,5.0385,4.7,4.9385,522860.0],["2017-09-12",4.9692,5.1538,4.8385,4.9462,577850.0],["2017-09-13",4.9462,5.1923,4.9462,5.1615,510120.0],["2017-09-14",5.1769,5.3385,5.0462,5.2769,414180.0],["2017-09-15",5.2769,5.3846,5.2154,5.3769,570440.0],["2017-09-18",5.3615,5.7308,5.3385,5.4154,558480.0],["2017-09-19",5.4154,5.6769,5.3769,5.5846,381940.0],["2017-09-20",5.5692,5.8538,5.5154,5.7692,381030.0],["2017-09-21",5.7538,5.8692,5.6923,5.7615,220090.0],["2017-09-22",5.7615,5.9538,5.7308,5.8923,315770.0],["2017-09-25",5.9077,6.0385,5.7077,5.8846,365040.0],["2017-09-26",5.8308,5.9846,5.8154,5.9308,238290.0],["2017-09-27",6.0,6.4692,5.9846,6.4077,531440.0],["2017-09-28",6.4,6.4,5.5769,5.7923,1032720.0],["2017-09-29",5.7538,6.1231,5.7154,6.1077,435370.0],["2017-10-02",6.0231,6.4077,6.0231,6.3077,580580.0],["2017-10-03",6.3231,6.4154,6.2385,6.3385,327860.0],["2017-10-04",6.3077,6.4538,5.9615,5.9923,535210.0],["2017-10-05",6.0462,6.2154,5.9769,6.0923,396370.0],["2017-10-06",6.0462,6.0923,5.9462,5.9692,328380.0],["2017-10-09",5.9923,6.1308,5.9231,5.9923,194480.0],["2017-10-10",6.0692,6.1077,5.8077,5.8846,287820.0],["2017-10-11",5.8692,5.9231,5.6538,5.6692,444990.0],["2017-10-12",5.6385,5.7,5.4615,5.4769,348530.0],["2017-10-13",5.5462,5.7385,5.5077,5.6462,272350.0],["2017-10-16",5.6846,5.8692,5.6615,5.8,188760.0],["2017-10-17",5.8077,6.0308,5.8,5.8846,306280.0],["2017-10-18",5.9154,6.0231,5.8231,5.9769,214760.0],["2017-10-19",5.9,5.9308,5.7077,5.8846,326300.0],["2017-10-20",5.9615,6.0231,5.9231,5.9462,263900.0],["2017-10-23",5.9692,6.2,5.8231,5.9615,255840.0],["2017-10-24",5.9923,6.0615,5.8923,5.9385,264420.0],["2017-10-25",5.9385,6.0769,5.8,5.9385,210860.0],["2017-10-26",6.0077,6.0077,5.8308,5.8846,399230.0],["2017-10-27",5.8615,5.8846,5.6615,5.7154,356720.0],["2017-10-30",5.6769,5.8462,5.4,5.4538,444990.0],["2017-10-31",5.4538,5.9,5.1385,5.8077,632060.0],["2017-11-01",5.8385,6.0385,5.6,5.8,351000.0],["2017-11-02",5.8,6.1385,5.8,6.0846,401830.0],["2017-11-03",6.0923,6.1615,5.6769,5.9692,378820.0],["2017-11-06",5.9846,6.0692,5.8692,6.0154,170300.0],["2017-11-07",6.0538,6.4462,6.0462,6.3,537940.0],["2017-11-08",6.2846,6.3077,6.0308,6.1923,369590.0],["2017-11-09",6.0615,6.2846,5.8462,6.1923,327210.0],["2017-11-10",6.1538,6.3077,6.1154,6.1308,228670.0],["2017-11-13",6.0769,6.2385,6.0,6.1769,370500.0],["2017-11-14",6.0615,6.2385,5.9615,6.0231,265720.0],["2017-11-15",5.9077,5.9538,5.7769,5.7846,271570.0],["2017-11-16",5.8308,6.1846,5.8308,5.9692,404040.0],["2017-11-17",5.9077,6.2692,5.8462,6.1769,370500.0],["2017-11-20",6.2,6.5231,6.2,6.3615,367380.0],["2017-11-21",6.4231,6.6846,6.3846,6.5846,412620.0],["2017-11-22",6.6615,6.9692,6.5846,6.7154,373880.0],["2017-11-24",6.7615,6.7615,6.4769,6.5462,154050.0],["2017-11-27",6.5077,6.7692,6.5077,6.6077,214370.0],["2017-11-28",6.5923,6.9692,6.5923,6.9462,366990.0],["2017-11-29",6.8769,7.1154,6.7846,6.8769,242710.0],["2017-11-30",6.9462,7.2308,6.8923,6.9308,372060.0],["2017-12-01",6.9462,7.0462,6.6846,6.9615,283010.0],["2017-12-04",7.0154,7.3077,6.7538,6.8,306280.0],["2017-12-05",6.8077,6.9231,6.7308,6.7923,241930.0],["2017-12-06",6.7308,6.8,6.5923,6.6154,243230.0],["2017-12-07",6.6154,6.8769,6.5538,6.6077,215280.0],["2017-12-08",6.6923,7.0462,6.6077,6.7,342030.0],["2017-12-11",6.7231,6.7846,6.5231,6.6462,326430.0],["2017-12-12",6.6846,6.8538,6.3538,6.3923,404820.0],["2017-12-13",6.4,6.5462,6.3,6.3538,369200.0],["2017-12-14",6.3538,6.4846,6.1923,6.2462,242840.0],["2017-12-15",6.2769,6.3462,6.2,6.2462,601900.0],["2017-12-18",6.3615,6.5,6.3,6.4538,244790.0],["2017-12-19",6.4769,6.6385,6.4462,6.5077,250250.0],["2017-12-20",6.5615,6.6615,6.4615,6.6462,167830.0],["2017-12-21",6.6692,7.0077,6.6692,6.9385,233090.0],["2017-12-22",6.8538,6.9846,6.7615,6.9769,158730.0],["2017-12-26",6.9769,7.1,6.8077,7.0846,227890.0],["2017-12-27",7.0846,7.2538,7.0769,7.1692,194090.0],["2017-12-28",7.2,7.2308,6.8308,6.8538,233870.0],["2017-12-29",6.9154,6.9538,6.7077,6.7385,306020.0],["2018-01-02",6.8154,7.2,6.7769,7.1923,255970.0],["2018-01-03",7.2,7.2615,6.8615,6.8846,369460.0],["2018-01-04",6.9769,7.1769,6.8923,7.1308,243620.0],["2018-01-05",7.1462,7.1923,7.0769,7.1615,176280.0],["2018-01-08",7.1538,7.1846,7.0077,7.1615,112190.0],["2018-01-09",7.2,7.2692,7.0846,7.0923,107770.0],["2018-01-10",7.0769,7.2308,6.9923,7.2308,152620.0],["2018-01-11",7.2538,7.7308,7.2308,7.5,481650.0],["2018-01-12",7.5,7.6385,7.3385,7.5077,188760.0],["2018-01-16",7.5,7.5462,7.0462,7.1692,269490.0],["2018-01-17",7.2308,7.2846,6.9615,7.1769,169910.0],["2018-01-18",7.1462,7.2538,6.9385,6.9769,168090.0],["2018-01-19",6.9538,7.1077,6.8923,6.9692,216320.0],["2018-01-22",6.9615,7.1385,6.9308,6.9923,156390.0],["2018-01-23",7.0077,7.0538,6.7923,6.9615,142870.0],["2018-01-24",7.0231,7.1231,6.8846,6.9692,328900.0],["2018-01-25",6.9692,7.0154,6.7538,6.8769,254410.0],["2018-01-26",6.8923,6.8923,6.6615,6.7769,134550.0],["2018-01-29",6.7308,6.8077,6.6231,6.6462,126100.0],["2018-01-30",6.5769,6.6846,6.4077,6.6385,205140.0],["2018-01-31",6.6538,6.6538,6.3615,6.5308,294580.0],["2018-02-01",6.5154,6.5154,6.2538,6.3615,249990.0],["2018-02-02",6.2923,6.3,6.0,6.0,238550.0],["2018-02-05",5.9,6.1538,5.7231,5.7385,284180.0],["2018-02-06",5.5846,5.8615,5.4769,5.6615,468520.0],["2018-02-07",5.6538,5.8308,5.6308,5.7462,361530.0],["2018-02-08",5.7538,5.7538,5.5692,5.6231,224770.0],["2018-02-09",5.6923,5.6923,5.3077,5.4308,397670.0],["2018-02-12",5.4538,5.5846,5.3846,5.4692,155090.0],["2018-02-13",5.4462,5.5846,5.4308,5.5538,144950.0],["2018-02-14",5.4769,5.5923,5.3923,5.4385,208650.0],["2018-02-15",5.4923,5.6923,5.3385,5.6385,246610.0],["2018-02-16",5.6154,5.6846,5.4231,5.4385,184730.0],["2018-02-20",5.4385,5.7154,5.4385,5.5154,199160.0],["2018-02-21",5.5385,5.8385,5.5385,5.5615,272870.0],["2018-02-22",5.5769,5.6,5.5077,5.5154,144560.0],["2018-02-23",5.5692,5.5769,5.4385,5.5154,147420.0],["2018-02-26",5.5769,5.5769,5.3692,5.4923,149630.0],["2018-02-27",5.8615,6.5154,5.5692,6.1154,666640.0],["2018-02-28",6.0846,6.1923,5.7385,5.7462,339950.0],["2018-03-01",5.7077,5.7231,5.3538,5.5923,387920.0],["2018-03-02",5.5538,5.7538,5.4231,5.7385,293540.0],["2018-03-05",5.7385,5.8769,5.5846,5.8692,252460.0],["2018-03-06",5.9077,6.1538,5.8154,6.0231,281450.0],["2018-03-07",5.9615,6.0846,5.6615,5.7,279370.0],["2018-03-08",5.7231,5.7462,5.4538,5.6462,266240.0],["2018-03-09",5.6769,5.8462,5.5462,5.8462,209950.0],["2018-03-12",5.8385,5.9462,5.6077,5.6692,180570.0],["2018-03-13",5.7077,5.8,5.5077,5.5231,109200.0],["2018-03-14",5.5846,5.6154,5.3923,5.4846,160550.0],["2018-03-15",5.4846,5.5,5.2769,5.3615,215410.0],["2018-03-16",5.3538,5.4923,5.2385,5.4692,420940.0],["2018-03-19",5.4231,5.4231,5.1308,5.3077,225550.0],["2018-03-20",5.3308,5.3462,5.1385,5.1923,152750.0],["2018-03-21",5.1769,5.2462,5.1077,5.1077,312130.0],["2018-03-22",5.0615,5.1077,4.8769,4.8923,226850.0],["2018-03-23",4.9077,4.9462,4.6308,4.6385,298480.0],["2018-03-26",4.7231,4.8846,4.6077,4.8692,225160.0],["2018-03-27",4.8846,4.9692,4.6538,4.6923,224380.0],["2018-03-28",4.7,4.7769,4.6308,4.7,227760.0],["2018-03-29",4.7462,4.8615,4.7,4.7154,217490.0],["2018-04-02",4.7154,4.7154,4.3462,4.3692,324350.0],["2018-04-03",4.4231,4.4769,4.1231,4.2385,465010.0],["2018-04-04",4.1769,4.4077,4.1385,4.3692,234520.0],["2018-04-05",4.5077,4.7231,4.5,4.7,378040.0],["2018-04-06",4.6385,4.7538,4.4769,4.5538,198250.0],["2018-04-09",4.5846,4.5923,4.4154,4.5077,193310.0],["2018-04-10",4.5923,4.8385,4.5385,4.6385,314470.0],["2018-04-11",4.6077,4.7077,4.5538,4.6692,239850.0],["2018-04-12",4.6923,4.7846,4.5538,4.7231,215280.0],["2018-04-13",4.7615,4.8538,4.6231,4.7385,223210.0],["2018-04-16",4.7923,4.8692,4.6615,4.8,185640.0],["2018-04-17",4.8538,5.0077,4.8,4.9846,228280.0],["2018-04-18",5.0077,5.2846,4.9308,4.9385,360490.0],["2018-04-19",4.9462,5.0308,4.8846,4.9385,119990.0],["2018-04-20",4.9231,4.9923,4.6231,4.6462,281840.0],["2018-04-23",4.6692,4.6846,4.4846,4.5231,149370.0],["2018-04-24",4.5615,4.5615,4.2923,4.3077,361530.0],["2018-04-25",4.3077,4.4231,4.2385,4.3154,333190.0],["2018-04-26",4.2308,4.6615,4.2308,4.4692,517010.0],["2018-04-27",4.4769,4.5,4.3308,4.4308,234000.0],["2018-04-30",4.4385,4.4615,4.2462,4.2538,284830.0],["2018-05-01",4.2538,4.2538,4.1231,4.2,254540.0],["2018-05-02",4.1923,4.4385,4.1923,4.2615,247260.0],["2018-05-03",4.2538,4.3385,4.0692,4.2077,152750.0],["2018-05-04",4.1846,4.4462,4.1077,4.3615,156260.0],["2018-05-07",4.3846,4.5231,4.3846,4.4462,128960.0],["2018-05-08",4.4231,4.5231,4.4077,4.4077,221910.0],["2018-05-09",4.4308,4.6231,4.4308,4.5308,258830.0],["2018-05-10",4.5538,4.6923,4.5077,4.5462,197470.0],["2018-05-11",4.5462,4.6,4.5154,4.5231,84760.0],["2018-05-14",4.5308,4.5538,4.3231,4.3231,149370.0],["2018-05-15",4.2846,4.3077,4.1154,4.1692,236080.0],["2018-05-16",4.1846,4.3308,4.1154,4.2846,232180.0],["2018-05-17",4.2692,4.3615,4.1462,4.1615,151580.0],["2018-05-18",4.1923,4.2308,4.1308,4.2308,179270.0],["2018-05-21",4.2692,4.3,4.2,4.2692,100100.0],["2018-05-22",4.2846,4.3846,4.2308,4.2769,133120.0],["2018-05-23",4.2385,4.2538,4.0615,4.1308,202930.0],["2018-05-24",4.1077,4.1692,4.0231,4.0615,149240.0],["2018-05-25",4.0385,4.0615,3.9385,3.9923,167050.0],["2018-05-29",3.9385,3.9846,3.8077,3.9077,295100.0],["2018-05-30",3.9308,4.0308,3.8923,3.9615,211380.0],["2018-05-31",3.9538,4.0,3.8846,3.9,264420.0],["2018-06-01",3.9385,3.9538,3.8154,3.8923,205920.0],["2018-06-04",3.9,3.9846,3.8769,3.8846,179920.0],["2018-06-05",3.9308,4.1077,3.9154,3.9231,251030.0],["2018-06-06",3.9385,4.0,3.8769,3.9538,173030.0],["2018-06-07",3.9692,4.0692,3.9462,4.0,125320.0],["2018-06-08",4.0,4.0538,3.9846,4.0,176020.0],["2018-06-11",4.0077,4.1846,4.0077,4.1538,211250.0],["2018-06-12",4.1308,4.1308,3.7308,3.7385,463840.0],["2018-06-13",3.7769,3.9846,3.6538,3.9385,344630.0],["2018-06-14",3.9385,3.9769,3.8923,3.9615,156780.0],["2018-06-15",3.9462,3.9692,3.8923,3.9615,312260.0],["2018-06-18",3.9308,4.1538,3.9231,4.1231,283530.0],["2018-06-19",4.0769,4.1615,3.9769,4.1308,130520.0],["2018-06-20",4.1692,4.1692,4.0462,4.1308,131950.0],["2018-06-21",4.1308,4.1538,4.0308,4.0385,153400.0],["2018-06-22",4.0615,4.1769,4.0385,4.1538,251810.0],["2018-06-25",4.1385,4.1769,4.0308,4.1462,242450.0],["2018-06-26",4.1538,4.1692,4.0231,4.0462,211900.0],["2018-06-27",4.0385,4.1308,3.9692,3.9769,117520.0],["2018-06-28",3.9692,4.0231,3.8923,3.9615,89310.0],["2018-06-29",3.9846,4.0846,3.9462,4.0769,122200.0],["2018-07-02",4.0462,4.2462,3.9615,4.2385,124280.0],["2018-07-03",4.2385,4.4615,4.1923,4.2154,196170.0],["2018-07-05",4.2692,4.4077,4.1692,4.3308,103480.0],["2018-07-06",4.3308,4.6154,4.2769,4.5923,213070.0],["2018-07-09",4.6154,4.9,4.6154,4.8846,282230.0],["2018-07-10",4.8615,5.0308,4.7769,5.0,274040.0],["2018-07-11",4.9154,5.0692,4.8,5.0308,236210.0],["2018-07-12",5.0615,5.2923,4.9923,5.2385,223860.0],["2018-07-13",5.2231,5.3846,5.1615,5.3615,287040.0],["2018-07-16",5.3385,5.4,5.2385,5.3,239850.0],["2018-07-17",5.2615,5.4923,5.2615,5.4615,201240.0],["2018-07-18",5.4615,5.6154,5.3769,5.4462,234390.0],["2018-07-19",5.4385,5.6769,5.4385,5.6538,202800.0],["2018-07-20",5.6615,5.7692,5.6077,5.7231,210600.0],["2018-07-23",5.7,5.9231,5.6462,5.8538,197210.0],["2018-07-24",5.9154,5.9615,5.8,5.8308,234910.0],["2018-07-25",5.8154,6.0538,5.7769,5.9154,373490.0],["2018-07-26",5.4231,5.5154,4.6538,5.1385,628810.0],["2018-07-27",5.1231,5.1692,4.8154,4.9308,294320.0],["2018-07-30",4.8923,5.0462,4.8308,4.8692,142090.0],["2018-07-31",4.9077,5.1308,4.8769,5.0538,165230.0],["2018-08-01",5.0462,5.0846,4.8846,4.9154,160030.0],["2018-08-02",4.8769,5.2231,4.8692,5.1692,246350.0],["2018-08-03",5.1769,5.2692,5.0385,5.2077,216450.0],["2018-08-06",5.1615,5.3846,5.1385,5.3231,123240.0],["2018-08-07",5.3692,5.3846,5.2077,5.2692,122330.0],["2018-08-08",5.2692,5.3462,5.1769,5.2308,83330.0],["2018-08-09",5.2385,5.4308,5.1692,5.3615,172770.0],["2018-08-10",5.3231,5.4154,5.1462,5.3692,159120.0],["2018-08-13",5.3692,5.4231,5.2,5.2231,98930.0],["2018-08-14",5.2538,5.3923,5.2385,5.2769,68120.0],["2018-08-15",5.2385,5.2462,5.0462,5.1769,92170.0],["2018-08-16",5.2077,5.3692,5.0769,5.0846,137800.0],["2018-08-17",5.1,5.4385,5.1,5.3154,170950.0],["2018-08-20",5.3538,5.4385,5.2846,5.3769,180570.0],["2018-08-21",5.4077,5.6846,5.4077,5.5462,172380.0],["2018-08-22",5.5385,5.6154,5.5077,5.5308,141050.0],["2018-08-23",5.5308,5.5923,5.4769,5.4923,61490.0],["2018-08-24",5.5077,5.6077,5.4308,5.4692,97370.0],["2018-08-27",5.5,5.6154,5.4462,5.4615,146770.0],["2018-08-28",5.5,5.6154,5.4308,5.5231,146770.0],["2018-08-29",5.5231,5.7692,5.4692,5.7077,289640.0],["2018-08-30",5.6692,6.3692,5.6692,6.3462,514670.0],["2018-08-31",6.2846,6.7538,6.2846,6.7077,466180.0],["2018-09-04",6.6385,6.8615,6.4231,6.7923,361660.0],["2018-09-05",6.7846,6.9077,6.5923,6.8,289380.0],["2018-09-06",6.8,6.9923,6.7846,6.9462,377650.0],["2018-09-07",6.5,6.9,6.3077,6.8077,266760.0],["2018-09-10",6.8077,6.8923,6.7308,6.8154,222820.0],["2018-09-11",6.7615,6.9077,6.7538,6.8462,153400.0],["2018-09-12",6.8462,6.9538,6.7692,6.8846,159510.0],["2018-09-13",6.9615,7.0231,6.8462,6.9385,122850.0],["2018-09-14",6.9538,7.0154,6.8846,6.9923,172510.0],["2018-09-17",6.9769,7.1,6.9231,7.0923,184990.0],["2018-09-18",7.1154,7.3231,7.0538,7.3231,248950.0],["2018-09-19",7.3231,7.6077,7.3154,7.5769,305630.0],["2018-09-20",7.6154,7.6769,7.3308,7.5385,274820.0],["2018-09-21",7.5538,7.6846,7.4538,7.4615,573560.0],["2018-09-24",7.5385,7.6923,7.4462,7.6077,186550.0],["2018-09-25",7.6769,7.6846,7.4846,7.5231,195780.0],["2018-09-26",7.5462,7.6231,7.1231,7.2769,249340.0],["2018-09-27",7.2769,7.5692,7.2077,7.5462,207090.0],["2018-09-28",7.5231,7.6,7.4615,7.5231,156260.0],["2018-10-01",7.5769,7.6154,7.2769,7.3692,133510.0],["2018-10-02",7.3692,7.5385,7.2231,7.4,128440.0],["2018-10-03",7.4077,7.6,7.2923,7.5538,169650.0],["2018-10-04",7.5846,7.6769,7.4846,7.5692,168220.0],["2018-10-05",7.5692,7.6154,7.2,7.3,104000.0],["2018-10-08",7.2615,7.4154,7.1692,7.3231,80860.0],["2018-10-09",7.3154,7.3154,6.7923,6.8077,190190.0],["2018-10-10",6.8,6.8692,6.5,6.5385,204620.0],["2018-10-11",6.5154,6.7692,6.2923,6.3154,280150.0],["2018-10-12",6.4154,6.6231,6.4154,6.4923,117130.0],["2018-10-15",6.4846,6.7154,6.4308,6.6154,109200.0],["2018-10-16",6.7077,6.8846,6.5923,6.8615,139880.0],["2018-10-17",6.9231,6.9231,6.6846,6.7385,94640.0],["2018-10-18",6.6923,6.8846,6.6385,6.7692,146510.0],["2018-10-19",6.7846,6.9385,6.6385,6.7692,174980.0],["2018-10-22",6.9,7.0385,6.8615,6.9231,114790.0],["2018-10-23",6.7769,6.9231,6.6692,6.8,161980.0],["2018-10-24",6.8154,6.8154,6.4615,6.4846,153790.0],["2018-10-25",6.1923,6.4538,5.8846,6.0769,405080.0],["2018-10-26",6.0615,6.1308,5.8923,6.0615,209690.0],["2018-10-29",6.1846,6.4308,5.8385,5.9077,253890.0],["2018-10-30",5.9308,6.0308,5.7923,5.9077,161460.0],["2018-10-31",6.0,6.0154,5.8154,5.8462,186940.0],["2018-11-01",5.8923,6.0769,5.8462,5.9846,291200.0],["2018-11-02",5.9923,6.2308,5.9154,6.2231,318370.0],["2018-11-05",6.2538,6.3846,6.1231,6.3231,193440.0],["2018-11-06",6.3077,6.3615,6.1385,6.1923,134940.0],["2018-11-07",6.2385,6.6615,6.1769,6.5385,313950.0],["2018-11-08",6.5154,6.6308,6.3308,6.4615,149630.0],["2018-11-09",6.3692,6.4,6.0,6.1308,179270.0],["2018-11-12",6.1308,6.1308,5.8615,6.0308,168480.0],["2018-11-13",6.0231,6.3538,6.0,6.0462,245180.0],["2018-11-14",6.1077,6.1462,5.4692,5.5538,245050.0],["2018-11-15",5.5231,5.6385,5.4308,5.5769,105430.0],["2018-11-16",5.5308,5.6385,5.3846,5.5769,250120.0],["2018-11-19",5.5538,5.6385,5.2308,5.4846,216970.0],["2018-11-20",5.4,5.6615,5.2769,5.5769,184730.0],["2018-11-21",5.6308,5.9077,5.6308,5.7308,87750.0],["2018-11-23",5.6769,5.8385,5.6769,5.7077,35880.0],["2018-11-26",5.7462,5.8538,5.6692,5.7615,75920.0],["2018-11-27",5.6923,5.8538,5.6462,5.7462,77090.0],["2018-11-28",5.7538,5.8462,5.6154,5.8,174070.0],["2018-11-29",5.7769,5.9769,5.7,5.8692,94770.0],["2018-11-30",5.8231,6.0538,5.7769,5.9,168220.0],["2018-12-03",6.0154,6.0154,5.7846,5.9154,213980.0],["2018-12-04",5.9154,5.9385,5.5923,5.6231,130780.0],["2018-12-06",5.5154,5.6385,5.3615,5.4615,118950.0],["2018-12-07",5.4692,5.6308,5.3077,5.3692,85150.0],["2018-12-10",5.3846,5.3846,5.2,5.2154,92950.0],["2018-12-11",5.3077,5.3615,5.0769,5.1615,88660.0],["2018-12-12",5.3154,5.3308,5.1077,5.1385,135590.0],["2018-12-13",5.1385,5.2846,4.9385,4.9462,93340.0],["2018-12-14",4.9154,5.0154,4.8538,5.0,120510.0],["2018-12-17",4.9308,4.9462,4.4154,4.5231,142870.0],["2018-12-18",4.5538,4.6923,4.4077,4.5692,147420.0],["2018-12-19",4.5846,4.8385,4.4846,4.5077,116610.0],["2018-12-20",4.6154,4.6538,4.2769,4.3,178880.0],["2018-12-21",4.3154,4.4231,4.1385,4.2154,415090.0],["2018-12-24",4.2,4.2769,4.0385,4.0538,100360.0],["2018-12-26",4.0769,4.3308,4.0538,4.3231,168220.0],["2018-12-27",4.2154,4.5077,4.2154,4.5077,76960.0],["2018-12-28",4.4923,4.6231,4.1462,4.1538,145340.0],["2018-12-31",4.1923,4.3846,4.1385,4.2462,124540.0],["2019-01-02",4.1615,4.5,4.0692,4.4308,111150.0],["2019-01-03",4.4154,4.5231,4.1692,4.1769,125190.0],["2019-01-04",4.2077,4.4308,4.2077,4.3846,172900.0],["2019-01-07",4.4077,4.7154,4.4,4.6923,102180.0],["2019-01-08",4.7846,5.0,4.7154,4.8846,144300.0],["2019-01-09",4.8846,5.0462,4.8,5.0077,97240.0],["2019-01-10",4.9615,5.1231,4.8923,5.0308,82160.0],["2019-01-11",4.9923,5.0077,4.8385,4.9,93080.0],["2019-01-14",4.8462,5.1385,4.7769,5.0462,115960.0],["2019-01-15",5.0538,5.2308,5.0538,5.1154,99320.0],["2019-01-16",5.0846,5.3231,5.0692,5.3,105170.0],["2019-01-17",5.2385,5.4154,5.2385,5.3077,151580.0],["2019-01-18",5.3846,5.4846,5.3615,5.3923,114400.0],["2019-01-22",5.3462,5.4,5.1615,5.2462,92170.0],["2019-01-23",5.3308,5.4769,5.1538,5.2308,62400.0],["2019-01-24",5.2154,5.4308,5.1692,5.3769,92040.0],["2019-01-25",5.5385,5.6615,5.3846,5.6,94120.0],["2019-01-28",5.5308,5.6077,5.3538,5.4154,73190.0],["2019-01-29",5.4077,5.6923,5.4077,5.6,49400.0],["2019-01-30",5.5846,5.6615,5.4923,5.6077,85540.0],["2019-01-31",5.5769,5.7692,5.5769,5.7308,77610.0],["2019-02-01",5.7308,5.8462,5.4769,5.5,117780.0],["2019-02-04",5.5077,5.6923,5.5077,5.5923,77740.0],["2019-02-05",5.6154,5.7385,5.4692,5.5385,50570.0],["2019-02-06",5.5385,5.7615,5.4846,5.6462,78520.0],["2019-02-07",5.5846,5.5923,5.2538,5.3308,59540.0],["2019-02-08",5.3308,5.4308,5.1769,5.4231,55770.0],["2019-02-11",5.4385,5.5769,5.2692,5.5615,68510.0],["2019-02-12",5.6,5.7923,5.6,5.7538,53300.0],["2019-02-13",5.7769,5.9077,5.5538,5.7231,74750.0],["2019-02-14",5.7,5.8154,5.6154,5.6385,104650.0],["2019-02-15",5.7,5.7923,5.6154,5.7,125190.0],["2019-02-19",5.6692,5.8077,5.6308,5.6462,85670.0],["2019-02-20",5.6538,5.9154,5.6538,5.8769,349050.0],["2019-02-21",5.8538,6.0385,5.8462,5.9231,151580.0],["2019-02-22",5.9308,6.0308,5.8077,5.8308,91780.0],["2019-02-25",5.8769,5.8923,5.7615,5.7692,80470.0],["2019-02-26",5.7077,5.7692,5.6692,5.7154,186290.0],["2019-02-27",5.5,5.6538,5.4231,5.4538,93080.0],["2019-02-28",5.4538,5.5462,5.2692,5.4231,137540.0],["2019-03-01",5.4692,5.6,5.3308,5.5308,96460.0],["2019-03-04",5.5615,5.5769,5.0923,5.1615,92170.0],["2019-03-05",5.1615,5.4308,5.1154,5.2615,153140.0],["2019-03-06",5.2923,5.2923,4.8,4.8692,139360.0],["2019-03-07",4.8692,4.8692,4.5692,4.6615,156000.0],["2019-03-08",4.6154,5.0615,4.5308,5.0154,152100.0],["2019-03-11",5.0231,5.3231,4.9846,5.3,128700.0],["2019-03-12",5.2923,5.4769,5.1923,5.2615,125060.0],["2019-03-13",5.2846,5.5692,5.2846,5.4923,87230.0],["2019-03-14",5.5077,5.5308,5.2923,5.3308,62920.0],["2019-03-15",5.3308,5.4308,5.0923,5.2846,420290.0],["2019-03-18",5.2077,5.5154,5.2077,5.4462,104000.0],["2019-03-19",5.4923,5.5077,5.2692,5.4154,95030.0],["2019-03-20",5.4,5.6154,5.3846,5.5308,93730.0],["2019-03-21",5.5231,5.7154,5.4308,5.4538,94380.0],["2019-03-22",5.3846,5.5308,5.1077,5.1154,86320.0],["2019-03-25",5.1231,5.2154,5.0538,5.1231,262210.0],["2019-03-26",5.1692,5.2385,5.1308,5.1923,110370.0],["2019-03-27",5.1538,5.3308,4.9846,4.9923,93860.0],["2019-03-28",5.0308,5.1846,4.9077,4.9231,55770.0],["2019-03-29",4.9385,5.0385,4.7692,4.8,105950.0],["2019-04-01",4.8,4.8308,4.7385,4.7538,135720.0],["2019-04-02",4.7538,4.9308,4.6846,4.7923,235950.0],["2019-04-03",4.8615,4.8692,4.6846,4.8154,82680.0],["2019-04-04",4.8077,5.0077,4.7077,4.9923,102570.0],["2019-04-05",5.0923,5.2,5.0462,5.1846,112320.0],["2019-04-08",5.1615,5.2615,5.1615,5.2385,88140.0],["2019-04-09",5.2077,5.2462,5.1231,5.2077,94120.0],["2019-04-10",5.2385,5.2462,5.1923,5.2385,203580.0],["2019-04-11",5.2231,5.3,5.2,5.2308,67600.0],["2019-04-12",5.2923,5.3846,5.2692,5.3769,60580.0],["2019-04-15",5.4308,5.4308,5.3,5.3769,82550.0],["2019-04-16",5.4,5.4,5.0923,5.1154,85410.0],["2019-04-17",5.0308,5.1615,4.8462,4.8846,119210.0],["2019-04-18",4.8692,5.1385,4.8692,5.0,101790.0],["2019-04-22",4.9923,5.1308,4.8538,4.9077,73450.0],["2019-04-23",4.9231,5.0769,4.8385,4.9385,110370.0],["2019-04-24",4.9462,5.1,4.9154,4.9769,39390.0],["2019-04-25",4.9615,4.9615,4.5385,4.5385,108550.0],["2019-04-26",4.5615,4.6692,4.5154,4.6154,100490.0],["2019-04-29",4.6231,4.8308,4.6154,4.7615,137150.0],["2019-04-30",4.7538,4.9231,4.4615,4.5,113880.0],["2019-05-01",4.6846,4.8538,4.5385,4.5538,235300.0],["2019-05-02",4.5308,4.5923,4.2308,4.3615,95420.0],["2019-05-03",4.4,4.5769,4.3385,4.4923,110370.0],["2019-05-06",4.4385,4.5692,4.3615,4.5308,113880.0],["2019-05-07",4.4692,4.5846,4.1538,4.1846,128700.0],["2019-05-08",4.1846,4.2615,4.1462,4.2308,88010.0],["2019-05-09",4.2538,4.3231,4.0923,4.1231,80470.0],["2019-05-10",4.1,4.1615,4.0,4.1,93080.0],["2019-05-13",4.0231,4.0231,3.8077,3.9385,168740.0],["2019-05-14",3.9769,4.0308,3.9231,3.9615,124670.0],["2019-05-15",3.9231,4.0077,3.8462,3.9308,81380.0],["2019-05-16",3.8923,3.9615,3.8692,3.9077,106600.0],["2019-05-17",3.8538,3.9077,3.5,3.5231,157950.0],["2019-05-20",3.4769,3.5154,3.2923,3.4154,124930.0],["2019-05-21",3.4538,3.4846,3.3538,3.4308,203580.0],["2019-05-22",3.3923,3.4615,3.2692,3.2923,131300.0],["2019-05-23",3.2308,3.3462,3.0231,3.0769,266760.0],["2019-05-24",3.1,3.2231,3.0538,3.2077,83070.0],["2019-05-28",3.1923,3.2462,3.0769,3.0923,116740.0],["2019-05-29",3.0692,3.1462,3.0308,3.1,114530.0],["2019-05-30",3.1,3.1154,2.8769,2.9,113620.0],["2019-05-31",2.8538,2.8538,2.5692,2.5769,265590.0],["2019-06-03",2.6385,2.6615,2.5538,2.6154,180310.0],["2019-06-04",2.6692,2.8385,2.6692,2.7769,323440.0],["2019-06-05",2.7846,2.9308,2.6769,2.7308,192530.0],["2019-06-06",2.7308,2.7385,2.5538,2.5692,203320.0],["2019-06-07",2.5846,2.5846,2.4692,2.5692,220740.0],["2019-06-10",2.5385,2.8,2.5385,2.6615,208780.0],["2019-06-11",2.6923,2.6923,2.5154,2.5308,82160.0],["2019-06-12",2.5308,2.5923,2.4,2.5462,124020.0],["2019-06-13",2.5769,2.7154,2.5692,2.6615,92040.0],["2019-06-14",2.6692,2.7154,2.5385,2.5846,102440.0],["2019-06-17",2.6,2.7077,2.5846,2.7,148720.0],["2019-06-18",2.7308,2.9077,2.7308,2.8231,118820.0],["2019-06-19",2.7923,2.7923,2.6,2.6308,164060.0],["2019-06-20",2.6154,2.7308,2.6,2.6077,92300.0],["2019-06-21",2.5846,2.6385,2.5385,2.6385,258310.0],["2019-06-24",2.6462,2.7923,2.5538,2.7385,221780.0],["2019-06-25",2.7385,2.9538,2.6615,2.8154,234260.0],["2019-06-26",2.8615,2.9077,2.7769,2.8385,142740.0],["2019-06-27",2.8308,2.8538,2.6615,2.7769,255060.0],["2019-06-28",2.7769,3.0692,2.7769,3.0,279630.0],["2019-07-01",3.0692,3.0692,2.8846,2.9154,119730.0],["2019-07-02",2.8846,2.9538,2.8231,2.9385,144950.0],["2019-07-03",2.9462,3.0923,2.9077,3.0385,60970.0],["2019-07-05",3.0077,3.1308,2.9231,3.1154,60450.0],["2019-07-08",3.0923,3.2154,2.9154,2.9692,193570.0],["2019-07-09",2.9385,2.9462,2.7846,2.8231,139750.0],["2019-07-10",2.8462,2.9538,2.7154,2.7308,153660.0],["2019-07-11",2.7308,2.7692,2.5462,2.6769,141830.0],["2019-07-12",2.6769,2.6923,2.5385,2.5462,176150.0],["2019-07-15",2.5385,2.5692,2.4231,2.5,148070.0],["2019-07-16",2.4923,2.6308,2.4077,2.4154,121810.0],["2019-07-17",2.4077,2.4077,2.2154,2.2308,134810.0],["2019-07-18",2.2231,2.4154,2.1615,2.3692,267670.0],["2019-07-19",2.3692,2.5615,2.3538,2.4846,164190.0],["2019-07-22",2.4846,2.5692,2.4846,2.5538,114140.0],["2019-07-23",2.5769,2.6385,2.5308,2.6308,112840.0],["2019-07-24",2.6231,2.8308,2.6231,2.8231,78260.0],["2019-07-25",2.8231,2.9077,2.7538,2.9077,122200.0],["2019-07-26",2.9077,3.1077,2.9,3.0615,133770.0],["2019-07-29",3.0615,3.2077,2.9769,3.0538,213590.0],["2019-07-30",3.7077,4.4154,3.4231,3.9462,4246060.0],["2019-07-31",3.7692,4.1385,3.7385,3.8385,610610.0],["2019-08-01",3.8231,4.0923,3.6231,3.8385,492180.0],["2019-08-02",3.8692,4.0,3.6846,3.8692,273130.0],["2019-08-05",3.7615,3.9538,3.7615,3.9385,290160.0],["2019-08-06",4.0,4.0,3.7846,3.8769,231790.0],["2019-08-07",3.8231,3.8769,3.6923,3.8308,196300.0],["2019-08-08",3.8692,3.9385,3.7308,3.8462,166400.0],["2019-08-09",3.7923,3.8615,3.7077,3.7077,213330.0],["2019-08-12",3.6,3.6692,3.5615,3.6308,148070.0],["2019-08-13",3.6154,3.8077,3.5462,3.7923,122200.0],["2019-08-14",3.6846,3.7,3.4231,3.4308,112580.0],["2019-08-15",3.4923,3.4923,3.1154,3.2385,184860.0],["2019-08-16",3.2692,3.4692,3.2308,3.3846,198120.0],["2019-08-19",3.4385,3.6154,3.1154,3.4538,248820.0],["2019-08-20",3.4769,3.4846,3.3769,3.4615,132080.0],["2019-08-21",3.5077,3.5308,3.3,3.3308,316420.0],["2019-08-22",3.3308,3.4923,3.2692,3.4615,171860.0],["2019-08-23",3.3231,3.5385,3.2077,3.4692,240370.0],["2019-08-26",3.5231,3.6769,3.4615,3.6615,212550.0],["2019-08-27",3.6692,3.6923,3.3769,3.4769,151450.0],["2019-08-28",3.4462,3.6615,3.4308,3.6385,219180.0],["2019-08-29",3.6923,3.8846,3.6769,3.6769,218920.0],["2019-08-30",3.7077,3.7231,3.5154,3.5923,137150.0],["2019-09-03",3.5462,3.5615,3.3385,3.4077,170430.0],["2019-09-04",3.4538,3.7,3.3923,3.6692,173940.0],["2019-09-05",3.6846,3.8538,3.6462,3.6692,166530.0],["2019-09-06",3.6692,3.8692,3.6077,3.8231,117910.0],["2019-09-09",3.8538,4.0846,3.7846,4.0385,232440.0],["2019-09-10",4.0385,4.5231,4.0385,4.4077,311090.0],["2019-09-11",4.4462,4.8,4.2692,4.7769,339690.0],["2019-09-12",4.8231,4.8462,4.4538,4.7692,265070.0],["2019-09-13",4.8538,5.0385,4.8308,5.0,242190.0],["2019-09-16",4.9692,5.2,4.8615,4.9231,193180.0],["2019-09-17",4.9,4.9692,4.8,4.8154,127790.0],["2019-09-18",4.8077,4.8923,4.5692,4.6538,173940.0],["2019-09-19",4.6077,4.8,4.4615,4.4692,156650.0],["2019-09-20",4.4462,4.5231,4.3,4.3077,385580.0],["2019-09-23",4.2385,4.4538,4.2385,4.4077,86580.0],["2019-09-24",4.3846,4.4154,4.1231,4.2,161460.0],["2019-09-25",4.1538,4.4923,4.1462,4.4308,151710.0],["2019-09-26",4.4077,4.4077,4.1692,4.1769,103870.0],["2019-09-27",4.1462,4.2154,3.9923,4.0308,96330.0],["2019-09-30",3.9769,4.1154,3.8769,3.9846,134160.0],["2019-10-01",3.9846,4.1692,3.9,3.9462,186940.0],["2019-10-02",3.8692,3.9538,3.7923,3.9154,101530.0],["2019-10-03",3.8769,3.9077,3.7923,3.8538,109070.0],["2019-10-04",3.8615,3.9538,3.8077,3.8923,151190.0],["2019-10-07",3.9615,4.1,3.8692,3.9538,148200.0],["2019-10-08",3.8615,3.9308,3.7769,3.8769,101010.0],["2019-10-09",3.9231,3.9923,3.8692,3.9538,69160.0],["2019-10-10",3.9615,4.0462,3.9615,3.9769,75400.0],["2019-10-11",4.0615,4.2231,4.0615,4.0846,126880.0],["2019-10-14",4.0538,4.0769,3.9615,3.9692,57330.0],["2019-10-15",3.9231,4.1385,3.8615,4.0308,51610.0],["2019-10-16",3.9923,4.1154,3.9923,4.0615,52910.0],["2019-10-17",4.1,4.1154,3.9923,4.0077,91390.0],["2019-10-18",3.9538,3.9923,3.7462,3.8077,226980.0],["2019-10-21",3.8846,3.9385,3.7385,3.9,138190.0],["2019-10-22",3.8692,4.0,3.8154,3.9923,85670.0],["2019-10-23",4.0308,4.0846,3.8769,4.0,91000.0],["2019-10-24",4.0231,4.0231,3.8385,3.9154,64610.0],["2019-10-25",3.9,4.1923,3.8615,4.1769,115960.0],["2019-10-28",4.1923,4.4538,4.1923,4.3846,164450.0],["2019-10-29",3.8308,3.8308,3.1385,3.3154,404560.0],["2019-10-30",3.4846,3.7,3.4154,3.4231,187330.0],["2019-10-31",3.3769,3.4231,3.2308,3.2538,135980.0],["2019-11-01",3.2692,3.5769,3.2692,3.5,95420.0],["2019-11-04",3.5231,3.6231,3.4923,3.5538,85020.0],["2019-11-05",3.5385,3.6538,3.3846,3.3846,76440.0],["2019-11-06",3.3077,3.4077,3.1538,3.1692,143000.0],["2019-11-07",3.2154,3.3,3.1308,3.2769,193830.0],["2019-11-08",3.2462,3.3462,3.2462,3.3077,94770.0],["2019-11-11",3.3077,3.4077,3.2846,3.3538,56160.0],["2019-11-12",3.3769,3.3846,3.3077,3.3308,88920.0],["2019-11-13",3.2308,3.3692,3.2308,3.3154,122070.0],["2019-11-14",3.3077,3.3077,3.0154,3.0308,150540.0],["2019-11-15",3.0615,3.1154,2.9308,2.9846,89570.0],["2019-11-18",2.9231,2.9231,2.7462,2.8308,128180.0],["2019-11-19",2.8462,2.9385,2.8462,2.8615,80990.0],["2019-11-20",2.8462,2.8923,2.7308,2.7538,117130.0],["2019-11-21",2.7462,2.7769,2.6385,2.7615,125060.0],["2019-11-22",2.7769,2.8077,2.7154,2.7154,92560.0],["2019-11-25",2.7,2.9308,2.7,2.8692,109590.0],["2019-11-26",2.8615,3.1231,2.8154,2.8692,159900.0],["2019-11-27",2.8846,3.0,2.8615,2.9846,102700.0],["2019-11-29",2.9769,3.0846,2.9692,3.0462,57850.0],["2019-12-02",3.1077,3.1077,2.8846,2.9154,92170.0],["2019-12-03",2.9308,2.9308,2.8154,2.8846,93470.0],["2019-12-04",2.8923,2.9615,2.7385,2.7538,139750.0],["2019-12-05",2.7385,2.8077,2.6615,2.6692,113100.0],["2019-12-06",2.7462,2.8538,2.5846,2.6385,385190.0],["2019-12-09",2.6385,2.6846,2.6231,2.6385,178360.0],["2019-12-10",2.6154,2.6769,2.6,2.6385,124150.0],["2019-12-11",2.6385,2.7077,2.6154,2.6846,106470.0],["2019-12-12",2.6769,2.8,2.6462,2.6538,1397500.0],["2019-12-13",2.6462,2.7385,2.6462,2.6923,151710.0],["2019-12-16",2.7308,2.8769,2.7077,2.8385,304070.0],["2019-12-17",2.8462,3.3462,2.8462,3.3385,272740.0],["2019-12-18",3.3385,3.7154,3.3308,3.5462,249990.0],["2019-12-19",3.5,3.7,3.5,3.5923,148330.0],["2019-12-20",3.6077,3.9538,3.6,3.7154,1015170.0],["2019-12-23",3.7385,3.8154,3.5231,3.5615,143000.0],["2019-12-24",3.5308,3.5923,3.2846,3.4385,105690.0],["2019-12-26",3.4077,3.5154,3.3692,3.3846,52260.0],["2019-12-27",3.4615,3.5846,3.2462,3.2615,137410.0],["2019-12-30",3.2692,3.3462,3.2231,3.2308,157690.0],["2019-12-31",3.2308,3.3231,3.2154,3.2308,232700.0],["2020-01-02",3.2615,3.2615,3.0923,3.0923,180050.0],["2020-01-03",3.0769,3.1692,3.0462,3.1154,150930.0],["2020-01-06",3.0692,3.2462,3.0692,3.1692,179530.0],["2020-01-07",3.1615,3.1692,3.0154,3.0769,112060.0],["2020-01-08",3.0923,3.0923,2.8846,2.9231,157820.0],["2020-01-09",2.8923,2.9231,2.7923,2.8077,169780.0],["2020-01-10",2.7231,2.8692,2.6923,2.8308,118170.0],["2020-01-13",2.8385,2.8615,2.7077,2.8154,102440.0],["2020-01-14",2.8154,2.9077,2.7769,2.8692,240890.0],["2020-01-15",2.8615,2.9769,2.8385,2.8846,252720.0],["2020-01-16",2.9154,3.2077,2.9154,3.0615,268710.0],["2020-01-17",3.1,3.3615,3.0615,3.1462,360880.0],["2020-01-21",3.1231,3.1231,2.9231,3.0077,196430.0],["2020-01-22",3.0,3.0923,2.8538,2.8846,284310.0],["2020-01-23",2.8462,2.9615,2.7231,2.9,329030.0],["2020-01-24",2.9,2.9385,2.7615,2.8308,261820.0],["2020-01-27",2.7538,2.8692,2.7308,2.7385,239460.0],["2020-01-28",2.7538,2.8385,2.7,2.7385,170560.0],["2020-01-29",2.7462,2.8,2.5,2.5,371800.0],["2020-01-30",2.5154,2.5308,2.3923,2.4769,269880.0],["2020-01-31",2.4692,2.4769,2.3077,2.3231,296400.0],["2020-02-03",2.3308,2.3462,2.1538,2.1615,431080.0],["2020-02-04",2.2308,2.5077,2.2077,2.3923,297440.0],["2020-02-05",2.4692,2.6231,2.4692,2.5615,253500.0],["2020-02-06",2.6462,2.6692,2.4,2.4231,198900.0],["2020-02-07",2.4231,2.4231,2.3,2.3308,126880.0],["2020-02-10",2.3231,2.3538,2.2692,2.3154,157690.0],["2020-02-11",2.3308,2.4154,2.2,2.2,133770.0],["2020-02-12",2.2308,2.2923,2.2,2.2538,126100.0],["2020-02-13",2.2308,2.2923,2.2077,2.2538,88790.0],["2020-02-14",2.2308,2.2538,2.0769,2.1462,212550.0],["2020-02-18",2.1154,2.1308,2.0154,2.0385,214500.0],["2020-02-19",2.0308,2.0538,1.9308,1.9538,144690.0],["2020-02-20",1.9538,2.0308,1.9308,1.9385,142870.0],["2020-02-21",1.9308,1.9308,1.8462,1.8538,136760.0],["2020-02-24",1.7846,1.7923,1.6615,1.7615,203710.0],["2020-02-25",1.9231,1.9385,1.4462,1.4846,432250.0],["2020-02-26",1.5385,1.6462,1.3769,1.4077,550940.0],["2020-02-27",1.3538,1.4308,1.2615,1.3923,335920.0],["2020-02-28",1.3615,1.5538,1.3615,1.5,430300.0],["2020-03-02",1.5538,1.5615,1.4462,1.5077,306020.0],["2020-03-03",1.5231,1.5231,1.3615,1.4615,270660.0],["2020-03-04",1.5154,1.5154,1.3615,1.4692,269360.0],["2020-03-05",1.4154,1.4769,1.3538,1.4615,331500.0],["2020-03-06",1.4077,1.5308,1.3769,1.5,365040.0],["2020-03-09",1.4462,1.4462,1.2769,1.3,252850.0],["2020-03-10",1.4846,1.5154,1.3385,1.3692,314210.0],["2020-03-11",1.3231,1.3692,1.2462,1.3308,391560.0],["2020-03-12",1.2385,1.4692,1.1923,1.2846,568880.0],["2020-03-13",1.3615,1.4,1.3077,1.3692,304460.0],["2020-03-16",1.2615,1.3462,1.1923,1.2308,340340.0],["2020-03-17",1.2769,1.3231,1.2,1.3077,271050.0],["2020-03-18",1.2231,1.2846,1.1538,1.2077,294970.0],["2020-03-19",1.1692,1.3846,1.1692,1.3,380770.0],["2020-03-20",1.2923,1.3692,1.2,1.3077,485290.0],["2020-03-23",1.3615,1.4077,1.2923,1.3769,265590.0],["2020-03-24",1.4692,1.5,1.4,1.4692,291200.0],["2020-03-25",1.5077,1.7154,1.4231,1.6769,222040.0],["2020-03-26",1.7538,1.8154,1.6538,1.7231,190580.0],["2020-03-27",1.6692,1.7154,1.5385,1.5923,217880.0],["2020-03-30",1.5538,1.6462,1.5231,1.5615,166530.0],["2020-03-31",1.5231,1.6615,1.4615,1.6154,168870.0],["2020-04-01",1.5308,1.5308,1.2769,1.2846,203450.0],["2020-04-02",1.2692,1.3077,1.1846,1.2154,191490.0],["2020-04-03",1.2154,1.2154,1.0769,1.1,166660.0],["2020-04-06",1.1,1.2385,0.9385,1.0615,368160.0],["2020-04-07",1.0615,1.1308,0.9923,0.9923,267930.0],["2020-04-08",1.0538,1.0538,0.9077,1.0462,333580.0],["2020-04-09",1.1077,1.4231,1.1077,1.2692,376220.0],["2020-04-13",1.2769,1.3846,1.2308,1.2692,185640.0],["2020-04-14",1.3462,1.4538,1.2615,1.2692,206700.0],["2020-04-15",1.1462,1.3,1.1,1.2846,200850.0],["2020-04-16",1.2769,1.3308,1.1769,1.1846,139750.0],["2020-04-17",1.2308,1.2846,1.2,1.2462,200590.0],["2020-04-20",1.2308,1.4077,1.2,1.2385,339430.0],["2020-04-21",1.1846,1.2308,1.1231,1.1769,189800.0],["2020-04-22",1.2077,1.2077,1.1538,1.2,133510.0],["2020-04-23",1.1846,1.3231,1.1846,1.2077,107900.0],["2020-04-24",1.2385,1.2923,1.1769,1.2692,105430.0],["2020-04-27",1.2846,1.4462,1.2769,1.4154,169390.0],["2020-04-28",1.4154,1.4923,1.3308,1.4615,304850.0],["2020-04-29",1.5,1.7308,1.5,1.7077,180180.0],["2020-04-30",1.6538,1.6538,1.5231,1.5308,170690.0],["2020-05-01",1.5308,1.5385,1.3769,1.5308,208780.0],["2020-05-04",1.4923,1.5769,1.3846,1.4231,114270.0],["2020-05-05",1.4769,1.4923,1.3154,1.3385,96460.0],["2020-05-06",1.3615,1.4077,1.2231,1.3308,149370.0],["2020-05-07",1.3692,1.3692,1.1923,1.2615,351650.0],["2020-05-08",1.2385,1.2615,1.1538,1.2308,241020.0],["2020-05-11",1.2769,1.2769,1.0846,1.0846,439660.0],["2020-05-12",1.0769,1.1538,0.9846,0.9923,314210.0],["2020-05-13",1.0308,1.0308,0.8615,0.8846,582530.0],["2020-05-14",0.9231,0.9231,0.8462,0.8462,214370.0],["2020-05-15",0.8615,0.8692,0.8077,0.8462,390780.0],["2020-05-18",0.8846,0.9538,0.8462,0.8615,500630.0],["2020-05-19",0.8462,0.8615,0.8,0.8154,463580.0],["2020-05-20",0.8308,0.8692,0.8231,0.8385,416260.0],["2020-05-21",0.8154,0.9615,0.8154,0.9538,786890.0],["2020-05-22",0.9615,1.0,0.8462,0.8462,920790.0],["2020-05-26",0.8846,0.9462,0.8769,0.9308,644800.0],["2020-05-27",0.9692,1.1077,0.8538,1.1,623480.0],["2020-05-28",0.9846,1.0923,0.9385,1.0462,1227330.0],["2020-05-29",1.0385,1.0385,0.8308,0.8308,6074770.0],["2020-06-01",0.8692,0.9,0.8154,0.8231,1119430.0],["2020-06-02",0.8308,0.8462,0.8077,0.8154,769210.0],["2020-06-03",0.8385,0.8769,0.8231,0.8615,558740.0],["2020-06-04",0.8692,0.9154,0.8538,0.8923,842530.0],["2020-06-05",0.9077,1.0231,0.8923,0.9769,1346930.0],["2020-06-08",1.0538,1.4077,1.0231,1.2462,1844310.0],["2020-06-09",1.2462,1.2462,1.0692,1.2077,943800.0],["2020-06-10",1.2077,1.2077,0.9615,0.9923,1054560.0],["2020-06-11",0.9077,0.9615,0.8692,0.9077,964990.0],["2020-06-12",0.9462,1.1077,0.9231,0.9923,692640.0],["2020-06-15",0.9538,0.9769,0.9,0.9231,695630.0],["2020-06-16",1.0077,1.0154,0.9077,0.9231,775190.0],["2020-06-17",0.9385,0.9769,0.9,0.9385,406900.0],["2020-06-18",0.9538,0.9538,0.8923,0.9154,448240.0],["2020-06-19",0.9308,0.9308,0.8615,0.8615,774020.0],["2020-06-22",0.8615,0.9077,0.8385,0.8923,658580.0],["2020-06-23",0.9231,0.9231,0.8692,0.8769,634790.0],["2020-06-24",0.8923,0.8923,0.8308,0.8462,1072110.0],["2020-06-25",0.8615,0.8615,0.8077,0.8385,987740.0],["2020-06-26",0.8462,0.8846,0.8077,0.8692,3203590.0],["2020-06-29",0.8538,0.9231,0.8462,0.9077,640640.0],["2020-06-30",0.9154,0.9308,0.8615,0.8923,771810.0],["2020-07-01",0.8769,0.9538,0.8769,0.9385,657280.0],["2020-07-02",0.9615,0.9769,0.9,0.9,668720.0],["2020-07-06",0.9154,0.9231,0.8846,0.9077,354120.0],["2020-07-07",0.8769,0.9,0.8385,0.8769,433290.0],["2020-07-08",0.8923,0.9,0.8077,0.8231,583050.0],["2020-07-09",0.8308,0.8308,0.8,0.8077,416780.0],["2020-07-10",0.8077,0.8692,0.7692,0.8308,664430.0],["2020-07-13",0.8538,0.8692,0.8154,0.8231,270400.0],["2020-07-14",0.8231,0.8308,0.7769,0.8,462670.0],["2020-07-15",0.8154,0.8538,0.8077,0.8308,382200.0],["2020-07-16",0.8308,0.9538,0.8154,0.9154,1162200.0],["2020-07-17",0.9077,0.9231,0.8462,0.8923,492310.0],["2020-07-20",0.8769,0.8923,0.8231,0.8231,251420.0],["2020-07-21",0.8308,0.8692,0.8154,0.8385,303550.0],["2020-07-22",0.8154,0.8692,0.8154,0.8385,287040.0],["2020-07-23",0.8462,0.8692,0.8385,0.8385,303550.0],["2020-07-24",0.8538,0.8692,0.8385,0.8615,315640.0],["2020-07-27",0.8769,0.8769,0.8462,0.8615,283140.0],["2020-07-28",0.8923,0.8923,0.8385,0.8462,522470.0],["2020-07-29",0.8462,0.8692,0.8231,0.8538,633360.0],["2020-07-30",0.9231,0.9231,0.8615,0.8846,1034540.0],["2020-07-31",0.8846,0.8846,0.8,0.8077,989430.0],["2020-08-03",0.8385,0.8769,0.8077,0.8615,588120.0],["2020-08-04",0.8692,0.9077,0.8385,0.8846,586040.0],["2020-08-05",0.8769,0.9154,0.8769,0.9077,477880.0],["2020-08-06",0.8923,0.9154,0.8462,0.8462,372710.0],["2020-08-07",0.8462,0.9538,0.8462,0.9308,658580.0],["2020-08-10",0.8923,1.2462,0.8923,1.2077,3251430.0],["2020-08-11",1.1615,1.2769,1.1154,1.2231,1016210.0],["2020-08-12",1.2462,1.3231,1.1923,1.2385,504010.0],["2020-08-13",1.2231,1.5385,1.2077,1.4923,1416220.0],["2020-08-14",1.4615,1.8154,1.3923,1.6615,2611180.0],["2020-08-17",1.6538,2.4692,1.6,2.3308,5588960.0],["2020-08-18",2.0615,2.0769,1.6692,1.8769,3387670.0],["2020-08-19",1.7923,1.9231,1.7769,1.8615,763360.0],["2020-08-20",1.8308,1.8308,1.6077,1.6538,755560.0],["2020-08-21",1.6154,1.7462,1.5538,1.6154,882570.0],["2020-08-24",1.6154,1.6538,1.4923,1.5923,592020.0],["2020-08-25",1.5462,1.5923,1.5,1.5615,270920.0],["2020-08-26",1.5462,1.7231,1.5,1.6615,643110.0],["2020-08-27",1.6923,1.7615,1.6231,1.6385,413660.0],["2020-08-28",1.6692,1.7615,1.5923,1.7385,284570.0],["2020-08-31",1.7538,1.7692,1.6231,1.6769,285610.0],["2020-09-01",1.6308,1.6923,1.6077,1.6615,241150.0],["2020-09-02",1.6615,1.7077,1.5308,1.6231,341640.0],["2020-09-03",1.6308,1.6769,1.5308,1.5923,384540.0],["2020-09-04",1.6154,1.6846,1.5385,1.6462,338520.0],["2020-09-08",1.6462,1.6462,1.5308,1.5846,229710.0],["2020-09-09",1.5615,1.5769,1.4462,1.5077,940550.0],["2020-09-10",1.5077,1.5615,1.4154,1.5231,217360.0],["2020-09-11",1.5231,1.6154,1.4462,1.5769,199030.0],["2020-09-14",1.5846,1.5846,1.5154,1.5538,151320.0],["2020-09-15",1.5538,1.5923,1.5154,1.5385,146640.0],["2020-09-16",1.5462,1.5615,1.5,1.5154,172510.0],["2020-09-17",1.5154,1.6308,1.4923,1.6,365040.0],["2020-09-18",1.5692,1.6077,1.5462,1.5462,207740.0],["2020-09-21",1.5385,1.5462,1.4923,1.5,268970.0],["2020-09-22",1.4923,1.5231,1.4308,1.4769,298610.0],["2020-09-23",1.4923,1.4923,1.2615,1.3077,481390.0],["2020-09-24",1.3077,1.3077,1.2385,1.2462,191490.0],["2020-09-25",1.2615,1.3538,1.2462,1.3154,218270.0],["2020-09-28",1.3,1.3846,1.3,1.3154,123370.0],["2020-09-29",1.3308,1.3308,1.2462,1.2538,184210.0],["2020-09-30",1.2538,1.3615,1.2308,1.2462,272090.0],["2020-10-01",1.2538,1.3154,1.2,1.2308,334620.0],["2020-10-02",1.2154,1.2615,1.2077,1.2385,160160.0],["2020-10-05",1.2385,1.3077,1.2385,1.2462,123890.0],["2020-10-06",1.2538,1.2846,1.1769,1.1846,150800.0],["2020-10-07",1.1923,1.2769,1.1923,1.2692,111540.0],["2020-10-08",1.2692,1.7692,1.2692,1.6846,1748760.0],["2020-10-09",1.7692,1.7769,1.5692,1.7,884520.0],["2020-10-12",1.6846,1.6923,1.6154,1.6615,328770.0],["2020-10-13",1.6308,1.6923,1.5846,1.6154,128310.0],["2020-10-14",1.6385,1.8846,1.5769,1.8,671580.0],["2020-10-15",1.7154,1.7923,1.6538,1.7077,215280.0],["2020-10-16",1.6769,1.7615,1.6385,1.6923,176150.0],["2020-10-19",1.7154,1.7231,1.6308,1.6923,168220.0],["2020-10-20",1.6923,1.7154,1.6308,1.6846,109850.0],["2020-10-21",1.6769,1.7,1.6,1.6923,258700.0],["2020-10-22",1.6846,2.0,1.6769,1.9077,923520.0],["2020-10-23",1.9615,1.9692,1.8,1.8846,369330.0],["2020-10-26",1.9154,1.9385,1.7462,1.8077,244920.0],["2020-10-27",1.8077,1.8077,1.6231,1.7308,232310.0],["2020-10-28",1.6923,1.7615,1.6231,1.7385,146120.0],["2020-10-29",1.7692,1.8769,1.7231,1.8154,307580.0],["2020-10-30",1.7923,1.8154,1.6615,1.7154,160810.0],["2020-11-02",1.7,1.7154,1.6231,1.6538,177580.0],["2020-11-03",1.6692,1.7154,1.6538,1.7,157430.0],["2020-11-04",1.7,1.7,1.6,1.6154,158990.0],["2020-11-05",1.5846,1.6692,1.5846,1.6692,225680.0],["2020-11-06",1.6154,1.6615,1.4231,1.4308,438490.0],["2020-11-09",1.5077,1.6077,1.4846,1.5769,241410.0],["2020-11-10",1.5846,1.6231,1.5538,1.6,189150.0],["2020-11-11",1.6,1.6231,1.5077,1.5077,161720.0],["2020-11-12",1.5077,1.5231,1.4308,1.4692,135070.0],["2020-11-13",1.4846,1.5615,1.4846,1.5231,104520.0],["2020-11-16",1.5462,1.6538,1.5462,1.6231,174200.0],["2020-11-17",1.6154,1.6538,1.6,1.6077,128570.0],["2020-11-18",1.6154,1.6462,1.5692,1.6231,114270.0],["2020-11-19",1.6154,1.6385,1.5615,1.6154,97370.0],["2020-11-20",1.6154,1.6231,1.5923,1.6154,86190.0],["2020-11-23",1.6,1.6769,1.5846,1.6077,216710.0],["2020-11-24",1.5846,1.9077,1.5846,1.8462,527150.0],["2020-11-25",1.8462,2.0692,1.8077,1.9,364000.0],["2020-11-27",1.9462,1.9846,1.8846,1.9308,73840.0],["2020-11-30",1.9,1.9538,1.8231,1.9308,130130.0],["2020-12-01",1.9231,2.1385,1.9231,2.0923,173160.0],["2020-12-02",2.1077,2.1846,2.0462,2.1,150930.0],["2020-12-03",2.1385,2.2769,2.1154,2.2154,188500.0],["2020-12-04",2.2,2.3462,2.1538,2.3231,237900.0],["2020-12-07",2.2692,2.3692,2.2077,2.2154,194480.0],["2020-12-08",2.1923,2.3,2.0615,2.0769,212030.0],["2020-12-09",2.0769,2.2308,2.0154,2.0462,165230.0],["2020-12-10",2.0,2.2923,2.0,2.2538,168090.0],["2020-12-11",2.2692,2.3462,2.1615,2.2231,138840.0],["2020-12-14",2.2538,2.2846,2.0,2.0462,177840.0],["2020-12-15",2.0923,2.1538,2.0692,2.1385,128310.0],["2020-12-16",2.0846,2.1615,2.0462,2.0615,74100.0],["2020-12-17",2.1,2.3154,2.0846,2.2923,305240.0],["2020-12-18",2.2692,2.3385,2.1615,2.1615,196430.0],["2020-12-21",2.1538,2.2077,2.1077,2.1308,142480.0],["2020-12-22",2.1538,2.1923,2.0615,2.0769,83850.0],["2020-12-23",2.1154,2.2231,2.1077,2.1692,73970.0],["2020-12-24",2.1846,2.2077,2.1,2.1308,76570.0],["2020-12-28",2.1692,2.2154,2.1385,2.1692,126880.0],["2020-12-29",2.1538,2.1846,1.8308,1.9923,519870.0],["2020-12-30",1.9846,2.1154,1.9462,1.9615,174200.0],["2020-12-31",2.0,2.7308,1.8923,2.6077,1948180.0],["2021-01-04",2.5615,2.8846,2.3615,2.5231,725530.0],["2021-01-05",2.5231,2.9615,2.5231,2.8462,539890.0],["2021-01-06",2.8462,3.1538,2.7538,2.7846,589940.0],["2021-01-07",2.8769,3.0615,2.7,2.8385,286650.0],["2021-01-08",2.8538,3.0846,2.8077,3.0846,423670.0],["2021-01-11",2.9231,3.2,2.9231,3.0154,282360.0],["2021-01-12",3.0385,3.1077,3.0385,3.0923,100880.0],["2021-01-13",3.0846,3.1077,2.8846,2.9692,204100.0],["2021-01-14",3.0,3.1154,2.9769,2.9923,273910.0],["2021-01-15",2.9692,3.0462,2.8154,2.8846,247520.0],["2021-01-19",2.9462,2.9692,2.6462,2.7692,476970.0],["2021-01-20",2.7769,2.9077,2.7154,2.7308,286780.0],["2021-01-21",2.7615,2.8923,2.6923,2.8538,293930.0],["2021-01-22",2.8538,2.8846,2.6923,2.8308,248820.0],["2021-01-25",2.8615,3.1692,2.8385,2.9769,460850.0],["2021-01-26",3.0846,3.2769,2.8923,2.9769,580710.0],["2021-01-27",2.9615,2.9923,2.7769,2.8692,302380.0],["2021-01-28",2.9077,2.9154,2.5769,2.6154,302900.0],["2021-01-29",2.6462,2.8462,2.5,2.5154,322660.0],["2021-02-01",2.6154,3.0231,2.6154,2.9385,347230.0],["2021-02-02",2.9615,3.0231,2.8,2.9154,212290.0],["2021-02-03",2.9077,3.0769,2.9,2.9923,222300.0],["2021-02-04",3.0385,3.0692,2.8615,3.0308,174460.0],["2021-02-05",3.0615,3.7615,2.9308,3.2154,829790.0],["2021-02-08",3.3231,3.3846,3.2462,3.2692,357240.0],["2021-02-09",3.3308,3.4923,3.2692,3.4462,446420.0],["2021-02-10",3.5077,3.5077,3.0615,3.3615,569010.0],["2021-02-11",3.4615,3.6077,2.9692,3.0846,883090.0],["2021-02-12",3.1154,3.3615,3.1,3.3538,370110.0],["2021-02-16",3.4385,3.4615,3.2077,3.2077,249600.0],["2021-02-17",3.2538,3.2769,2.8308,2.9385,782730.0],["2021-02-18",2.9538,3.1615,2.7462,3.0769,300170.0],["2021-02-19",3.0769,3.2538,3.0077,3.1462,342810.0],["2021-02-22",3.1385,3.4462,3.1385,3.2692,316940.0],["2021-02-23",3.2231,3.2385,2.9231,3.1462,457080.0],["2021-02-24",3.1692,3.5615,3.1538,3.4462,427180.0],["2021-02-25",3.1154,3.9923,3.1154,3.5923,986960.0],["2021-02-26",3.7308,3.8154,3.3692,3.4231,357370.0],["2021-03-01",3.5692,3.8077,3.5231,3.7538,351000.0],["2021-03-02",3.7923,3.7923,3.2462,3.4,513760.0],["2021-03-03",3.3538,3.6,3.2538,3.2615,173810.0],["2021-03-04",3.2308,3.3,2.8769,2.9769,412230.0],["2021-03-05",3.0769,3.1846,2.8077,3.1846,210860.0],["2021-03-08",3.2615,3.2846,3.0846,3.2,135200.0],["2021-03-09",3.2769,3.4,3.1769,3.3231,161850.0],["2021-03-10",3.3846,3.4923,3.2,3.2846,215540.0],["2021-03-11",3.3077,3.6923,3.3077,3.5846,280410.0],["2021-03-12",3.5462,3.7538,3.5077,3.6692,158730.0],["2021-03-15",3.6231,3.8462,3.5846,3.7923,174460.0],["2021-03-16",3.7923,3.9308,3.6769,3.7385,207350.0],["2021-03-17",3.7231,3.8462,3.5615,3.7077,119860.0],["2021-03-18",3.7154,3.8846,3.5923,3.7,150930.0],["2021-03-19",3.6538,3.7462,3.4923,3.6231,233610.0],["2021-03-22",3.6154,3.6154,3.3769,3.5154,121810.0],["2021-03-23",3.4538,3.5538,3.0385,3.0923,329420.0],["2021-03-24",3.1923,3.3077,3.1,3.1077,242970.0],["2021-03-25",3.0462,3.3231,2.9615,3.2692,147030.0],["2021-03-26",3.3692,3.5538,3.3,3.4615,179400.0],["2021-03-29",3.4615,3.6923,3.4231,3.6308,156650.0],["2021-03-30",3.5923,3.7692,3.5615,3.6846,170820.0],["2021-03-31",3.7077,4.0,3.6385,3.9462,259870.0],["2021-04-01",3.9538,4.1538,3.8231,4.0846,286910.0],["2021-04-05",4.1,4.4154,4.0846,4.1,260390.0],["2021-04-06",4.0846,4.2077,3.8769,3.8769,124280.0],["2021-04-07",3.8923,3.9769,3.8385,3.8538,120380.0],["2021-04-08",3.8538,4.1538,3.8462,4.1231,133770.0],["2021-04-09",4.1538,4.3462,4.0846,4.3308,192400.0],["2021-04-12",4.3077,4.4692,4.2,4.2231,314990.0],["2021-04-13",4.2231,4.2846,4.0385,4.1615,147030.0],["2021-04-14",4.1846,4.4846,4.1846,4.4308,387270.0],["2021-04-15",4.4462,4.6077,4.3385,4.5231,223340.0],["2021-04-16",4.5846,4.8231,4.5154,4.8,648830.0],["2021-04-19",4.8077,4.9385,4.5462,4.8308,380900.0],["2021-04-20",4.8615,4.8923,4.5154,4.7385,429260.0],["2021-04-21",4.6923,4.8462,4.6231,4.6462,150670.0],["2021-04-22",4.6308,4.7385,4.5769,4.7154,175500.0],["2021-04-23",4.7385,4.8462,4.6154,4.8154,203060.0],["2021-04-26",4.8769,5.1462,4.8308,5.1077,436410.0],["2021-04-27",5.1154,5.1231,4.8462,5.0615,271830.0],["2021-04-28",5.0538,5.0615,4.8692,4.9077,164840.0],["2021-04-29",4.8462,5.1,4.1462,4.8846,590980.0],["2021-04-30",4.8462,4.9769,4.5462,4.6077,335140.0],["2021-05-03",4.5692,4.8462,4.3462,4.7846,358410.0],["2021-05-04",4.6615,4.7692,4.4615,4.6231,227890.0],["2021-05-05",4.6538,4.7615,4.4769,4.5462,119860.0],["2021-05-06",4.4923,4.6231,4.3846,4.5231,212030.0],["2021-05-07",4.5385,4.8231,4.5385,4.6846,154310.0],["2021-05-10",4.6923,4.8077,4.5538,4.7538,163540.0],["2021-05-11",4.7077,4.9846,4.5769,4.8308,318110.0],["2021-05-12",4.8385,4.9538,4.6692,4.6923,194480.0],["2021-05-13",4.6769,4.8538,4.5769,4.7538,169910.0],["2021-05-14",4.8231,4.9154,4.7,4.7923,187070.0],["2021-05-17",4.7846,5.1615,4.6923,5.0846,194480.0],["2021-05-18",5.1308,5.3231,4.9615,4.9846,221130.0],["2021-05-19",4.8462,4.8538,4.5077,4.7077,327600.0],["2021-05-20",4.7692,4.7692,4.5154,4.6,147420.0],["2021-05-21",4.5769,4.8615,4.5769,4.8462,170170.0],["2021-05-24",4.9077,5.0692,4.7308,5.0231,156260.0],["2021-05-25",5.1077,5.1846,4.6769,4.6769,177320.0],["2021-05-26",4.6923,5.0,4.6769,4.9154,189150.0],["2021-05-27",4.9692,5.0462,4.9462,5.0077,99840.0],["2021-05-28",5.0385,5.0385,4.7846,4.8385,112710.0],["2021-06-01",4.9769,5.1231,4.9231,5.0385,311220.0],["2021-06-02",5.1462,5.1462,4.8462,5.0154,138190.0],["2021-06-03",4.9846,5.1,4.7769,5.0077,131690.0],["2021-06-04",5.0077,5.2692,5.0077,5.1692,155350.0],["2021-06-07",5.2615,5.3846,5.1692,5.3692,212550.0],["2021-06-08",5.3692,5.5615,5.2692,5.5077,275080.0],["2021-06-09",5.4846,5.8154,5.4308,5.5385,250640.0],["2021-06-10",5.4769,5.5538,5.2692,5.2692,175890.0],["2021-06-11",5.2615,5.5077,5.1923,5.4385,145600.0],["2021-06-14",5.4385,5.5308,4.9692,4.9769,260650.0],["2021-06-15",4.9923,5.1385,4.9077,5.1154,210860.0],["2021-06-16",5.0462,5.0692,4.8077,5.0231,169000.0],["2021-06-17",5.0154,5.0154,4.5308,4.7308,368940.0],["2021-06-18",4.6385,4.6385,4.3769,4.5,267540.0],["2021-06-21",4.5077,5.0538,4.5,4.9692,248430.0],["2021-06-22",4.9385,4.9385,4.5385,4.6769,190320.0],["2021-06-23",4.7077,4.8769,4.6538,4.7385,107900.0],["2021-06-24",4.7923,4.8462,4.6154,4.7769,87620.0],["2021-06-25",4.8,5.0,4.7231,4.8692,184080.0],["2021-06-28",4.8462,4.8692,4.6,4.6077,151320.0],["2021-06-29",4.6615,4.6615,4.5154,4.5385,79300.0],["2021-06-30",4.5385,4.7692,4.4385,4.6538,131300.0],["2021-07-01",4.6923,4.8,4.6538,4.6923,124540.0],["2021-07-02",4.7,4.7,4.5538,4.5538,109070.0],["2021-07-06",4.5692,4.6154,3.9846,4.0231,384410.0],["2021-07-07",4.0538,4.1231,3.8462,4.0462,163540.0],["2021-07-08",3.9462,4.0692,3.7692,3.8077,120120.0],["2021-07-09",3.9615,4.1846,3.9154,4.1462,162500.0],["2021-07-12",4.1462,4.4308,4.0846,4.3538,220610.0],["2021-07-13",4.2846,4.5923,4.1846,4.5231,192270.0],["2021-07-14",4.5,4.5385,4.1769,4.3538,130910.0],["2021-07-15",4.2769,4.4769,4.1,4.2846,123760.0],["2021-07-16",4.3538,4.3538,3.8923,3.9231,158990.0],["2021-07-19",3.8462,3.9846,3.5846,3.7231,222560.0],["2021-07-20",3.7231,5.9154,3.6538,5.3846,6821490.0],["2021-07-21",5.2846,6.1077,5.0923,5.7923,1635140.0],["2021-07-22",5.8231,6.2154,5.5692,5.9,624390.0],["2021-07-23",5.8923,6.5077,5.8615,6.3231,840320.0],["2021-07-26",6.4231,6.6769,6.3,6.5,343200.0],["2021-07-27",6.4,6.5846,5.9846,6.2923,414830.0],["2021-07-28",6.4538,6.4692,5.9615,6.1462,239200.0],["2021-07-29",6.0385,6.6308,5.8538,6.4154,380900.0],["2021-07-30",6.4615,6.8077,6.2538,6.7692,313950.0],["2021-08-02",6.8231,7.0,6.6231,6.7692,306540.0],["2021-08-03",6.7769,6.7769,6.1692,6.3692,320060.0],["2021-08-04",6.3077,6.3462,5.9923,5.9923,454480.0],["2021-08-05",6.0538,6.2538,5.9231,6.0308,213590.0],["2021-08-06",6.1769,6.6231,6.0231,6.6231,162890.0],["2021-08-09",6.6231,6.6308,6.1923,6.4615,216970.0],["2021-08-10",6.4538,6.9231,6.4231,6.8462,199420.0],["2021-08-11",6.7154,7.0462,6.4692,7.0154,218140.0],["2021-08-12",7.0385,7.0385,6.6692,6.9538,261560.0],["2021-08-13",7.0077,7.1077,6.8077,7.0846,183820.0],["2021-08-16",6.9462,6.9923,6.5846,6.6846,368290.0],["2021-08-17",6.5692,6.6769,6.4077,6.5923,193570.0],["2021-08-18",6.6923,6.9231,6.4846,6.5538,95550.0],["2021-08-19",6.3462,6.6462,6.1846,6.3692,142350.0],["2021-08-20",6.3308,6.5,6.2385,6.4385,76440.0],["2021-08-23",6.4154,6.7077,6.3385,6.5923,196430.0],["2021-08-24",6.7308,6.9077,6.6769,6.7692,118820.0],["2021-08-25",6.6846,6.9077,6.5692,6.6077,73450.0],["2021-08-26",6.5077,6.5846,6.0769,6.2846,168610.0],["2021-08-27",6.3615,6.5692,6.3462,6.3923,77870.0],["2021-08-30",6.3077,6.3462,6.1231,6.2308,143390.0],["2021-08-31",6.2231,6.4308,6.2154,6.3385,89960.0],["2021-09-01",6.2692,6.3154,6.0692,6.2692,95160.0],["2021-09-02",6.3,6.6923,6.2769,6.3692,131560.0],["2021-09-03",6.3769,6.6154,6.3462,6.3769,139490.0],["2021-09-07",6.3077,6.4846,6.3077,6.4077,94640.0],["2021-09-08",6.3769,6.4385,6.0923,6.2462,103480.0],["2021-09-09",6.1538,6.3385,6.1538,6.2692,101010.0],["2021-09-10",6.3923,6.3923,6.1692,6.1846,82680.0],["2021-09-13",6.2077,6.5308,6.1846,6.4077,154440.0],["2021-09-14",6.4385,7.0077,6.3231,6.7462,279370.0],["2021-09-15",6.7462,6.9231,6.5846,6.8308,170300.0],["2021-09-16",6.8308,7.1308,6.7308,6.9231,357110.0],["2021-09-17",6.8769,7.3077,6.5923,7.3077,485940.0],["2021-09-20",7.0538,7.2231,6.7846,6.9769,261430.0],["2021-09-21",7.0462,7.5,6.9231,7.4154,286260.0],["2021-09-22",7.5692,7.6538,7.1,7.2538,231790.0],["2021-09-23",7.3077,8.4692,7.2769,8.4615,754390.0],["2021-09-24",8.5,9.1385,7.9538,8.0846,757250.0],["2021-09-27",8.0846,8.6846,7.9692,8.4692,377260.0],["2021-09-28",8.5,8.6385,7.7769,8.0231,365690.0],["2021-09-29",7.9769,8.0923,7.5692,7.7231,408980.0],["2021-09-30",7.8231,8.3385,7.8154,7.8538,1090050.0],["2021-10-01",7.9385,9.1462,7.9154,9.0231,545870.0],["2021-10-04",9.1462,10.1385,8.7615,9.8923,917540.0],["2021-10-05",10.0692,10.0923,9.4846,9.8308,784550.0],["2021-10-06",9.5462,9.5692,8.8692,8.9769,477230.0],["2021-10-07",8.9923,9.6692,8.9615,9.5538,251550.0],["2021-10-08",9.5846,9.7538,9.3308,9.5692,199550.0],["2021-10-11",9.6692,10.1308,9.5769,9.8692,456170.0],["2021-10-12",9.55,9.79,9.55,9.76,96700.0],["2021-10-13",9.9,10.5,8.62,9.67,719500.0],["2021-10-14",9.84,10.17,9.41,9.58,300000.0],["2021-10-15",9.58,9.79,9.24,9.26,279000.0],["2021-10-18",9.0,9.3,8.71,9.07,391400.0],["2021-10-19",9.33,9.4,9.02,9.14,217200.0],["2021-10-20",9.01,9.21,8.85,9.17,176500.0],["2021-10-21",9.17,9.44,8.79,8.97,135300.0],["2021-10-22",9.0,9.01,8.67,8.93,250000.0],["2021-10-25",8.86,9.18,8.75,8.81,236500.0],["2021-10-26",8.84,9.45,8.79,8.95,274800.0],["2021-10-27",8.81,9.06,8.65,8.67,172500.0],["2021-10-28",8.68,8.85,8.43,8.7,165900.0],["2021-10-29",8.7,8.94,8.48,8.93,202400.0],["2021-11-01",8.95,9.8,8.95,9.65,390900.0],["2021-11-02",9.25,9.35,8.43,8.69,616500.0],["2021-11-03",8.7,9.15,8.57,9.04,260400.0],["2021-11-04",9.15,9.29,8.7,8.91,150600.0],["2021-11-05",8.85,9.21,8.8,9.15,328900.0],["2021-11-08",9.26,9.51,9.1,9.23,292300.0],["2021-11-09",9.19,9.56,9.09,9.45,250800.0],["2021-11-10",9.42,9.63,8.88,9.06,282700.0],["2021-11-11",9.08,9.68,9.08,9.44,344300.0],["2021-11-12",9.44,9.53,9.16,9.44,202800.0],["2021-11-15",9.48,9.48,9.24,9.43,138700.0],["2021-11-16",9.37,10.23,9.36,10.21,627000.0],["2021-11-17",10.05,10.7,10.01,10.15,366600.0],["2021-11-18",10.19,10.47,10.03,10.13,196600.0],["2021-11-19",9.99,10.13,9.66,9.76,292600.0],["2021-11-22",9.88,10.45,9.78,10.13,294100.0],["2021-11-23",10.12,10.86,10.01,10.3,317400.0],["2021-11-24",10.2,10.58,10.02,10.38,123700.0],["2021-11-26",9.77,10.2,9.36,10.12,251500.0],["2021-11-29",10.42,10.42,9.77,9.78,214400.0],["2021-11-30",9.64,9.79,8.93,9.01,364900.0],["2021-12-01",9.38,9.44,8.96,9.0,487900.0],["2021-12-02",9.12,9.41,9.08,9.28,166000.0],["2021-12-03",9.43,9.66,8.74,8.99,283800.0],["2021-12-06",9.14,9.14,8.53,8.92,312700.0],["2021-12-07",8.99,9.82,8.91,9.4,260700.0],["2021-12-08",9.44,9.57,9.3,9.36,158100.0],["2021-12-09",9.25,9.64,9.03,9.1,138800.0],["2021-12-10",9.25,9.71,9.23,9.37,245900.0],["2021-12-13",9.34,9.34,8.69,8.77,203300.0],["2021-12-14",8.72,8.9,8.54,8.71,178700.0],["2021-12-15",8.64,8.96,8.41,8.89,247400.0],["2021-12-16",9.07,9.21,8.53,8.63,272100.0],["2021-12-17",8.58,8.83,8.21,8.66,280200.0],["2021-12-20",8.36,8.6,8.13,8.54,268300.0],["2021-12-21",8.68,9.51,8.63,9.45,387400.0],["2021-12-22",9.51,10.04,9.44,9.9,259100.0],["2021-12-23",9.93,10.62,9.93,9.98,348300.0],["2021-12-27",10.05,10.99,9.91,10.93,329100.0],["2021-12-28",11.0,11.5,10.65,10.95,311800.0],["2021-12-29",10.89,11.63,10.84,11.22,313100.0],["2021-12-30",11.16,11.42,11.07,11.08,156600.0],["2021-12-31",11.12,11.29,10.57,11.05,290700.0],["2022-01-03",11.19,11.44,10.99,11.2,281800.0],["2022-01-04",11.3,11.46,10.87,10.88,233900.0],["2022-01-05",10.75,11.04,10.11,10.3,286200.0],["2022-01-06",10.45,10.64,10.12,10.56,195100.0],["2022-01-07",10.6,10.7,10.08,10.31,119700.0],["2022-01-10",10.1,10.37,9.9,10.25,262800.0],["2022-01-11",10.34,10.93,10.13,10.76,228300.0],["2022-01-12",10.94,11.21,10.79,10.92,146500.0],["2022-01-13",10.88,11.27,10.74,10.87,192500.0],["2022-01-14",10.75,11.06,10.48,10.9,159800.0],["2022-01-18",10.8,11.17,10.64,10.88,204700.0],["2022-01-19",11.03,11.09,10.32,10.35,204600.0],["2022-01-20",10.46,10.56,9.82,9.85,204400.0],["2022-01-21",9.81,10.11,9.38,9.69,299700.0],["2022-01-24",9.34,10.1,9.12,10.01,393500.0],["2022-01-25",9.79,10.31,9.65,10.23,319100.0],["2022-01-26",10.36,10.75,9.77,9.86,347300.0],["2022-01-27",10.03,10.25,9.34,9.4,271500.0],["2022-01-28",9.33,9.79,9.06,9.54,283400.0],["2022-01-31",9.53,9.74,9.26,9.72,191600.0],["2022-02-01",9.8,10.64,9.65,10.55,356300.0],["2022-02-02",10.64,10.87,10.37,10.74,215900.0],["2022-02-03",10.53,10.99,10.44,10.9,199100.0],["2022-02-04",10.68,11.15,10.56,10.91,175200.0],["2022-02-07",10.89,10.99,10.42,10.45,188000.0],["2022-02-08",10.43,11.0,10.38,11.0,193800.0],["2022-02-09",11.12,11.44,10.54,10.94,280200.0],["2022-02-10",10.77,11.88,10.77,11.19,556700.0],["2022-02-11",11.2,12.72,11.2,12.67,1261500.0],["2022-02-14",12.96,13.09,12.03,12.12,598200.0],["2022-02-15",12.15,12.92,12.02,12.72,423400.0],["2022-02-16",12.66,12.82,11.88,12.28,648800.0],["2022-02-17",12.28,12.38,11.64,11.76,347300.0],["2022-02-18",11.65,12.27,11.65,12.09,276600.0],["2022-02-22",12.11,12.25,11.61,12.14,304400.0],["2022-02-23",12.36,13.4,12.34,12.85,713100.0],["2022-02-24",12.39,14.92,12.39,14.87,1306800.0],["2022-02-25",15.26,15.9,14.62,15.9,735100.0],["2022-02-28",15.64,17.6,15.62,17.3,1219400.0],["2022-03-01",17.52,18.23,16.72,18.15,1102100.0],["2022-03-02",18.25,19.08,17.8,18.08,1085800.0],["2022-03-03",17.55,19.69,17.4,19.67,1134000.0],["2022-03-04",19.6,20.1,17.23,17.65,1649400.0],["2022-03-07",18.35,19.67,17.56,17.67,756000.0],["2022-03-08",17.4,18.2,16.6,17.53,699800.0],["2022-03-09",17.49,19.11,16.92,18.59,744000.0],["2022-03-10",19.6,21.42,19.1,20.99,1779300.0],["2022-03-11",20.86,22.03,20.4,21.36,1125900.0],["2022-03-14",21.45,21.51,18.78,19.25,1179300.0],["2022-03-15",18.75,19.03,17.28,18.34,827700.0],["2022-03-16",18.44,19.4,18.44,19.17,508700.0],["2022-03-17",19.21,21.1,19.21,20.74,885100.0],["2022-03-18",20.76,22.81,20.72,22.09,1503100.0],["2022-03-21",22.29,23.55,21.87,23.44,1029200.0],["2022-03-22",23.76,24.0,22.58,23.19,689600.0],["2022-03-23",23.28,24.5,22.74,23.94,903400.0],["2022-03-24",24.0,24.93,23.51,24.53,629400.0],["2022-03-25",23.89,24.15,22.38,23.34,1102800.0],["2022-03-28",23.14,23.31,22.02,23.0,651300.0],["2022-03-29",22.2,22.2,19.54,21.08,1237900.0],["2022-03-30",21.38,22.15,20.84,21.15,901500.0],["2022-03-31",21.19,22.65,20.8,21.84,1626200.0],["2022-04-01",22.99,24.35,22.5,23.17,1516000.0],["2022-04-04",23.52,23.52,21.82,22.89,799500.0],["2022-04-05",23.07,23.68,22.31,22.33,522500.0],["2022-04-06",22.33,23.55,21.81,22.66,788600.0],["2022-04-07",23.0,25.5,22.87,25.35,1755800.0],["2022-04-08",26.48,27.24,24.11,25.51,1707800.0],["2022-04-11",25.2,25.22,22.28,22.94,1420200.0],["2022-04-12",23.24,24.15,22.71,23.79,807500.0],["2022-04-13",24.25,25.3,23.42,24.95,977600.0],["2022-04-14",24.81,25.68,24.32,25.61,698100.0],["2022-04-18",26.0,26.97,25.05,26.38,997100.0],["2022-04-19",26.04,26.95,25.1,26.74,716300.0],["2022-04-20",26.7,27.45,25.01,26.6,695000.0],["2022-04-21",26.92,26.92,22.75,22.96,1177500.0],["2022-04-22",22.77,23.99,22.05,22.37,778600.0],["2022-04-25",21.51,21.96,20.26,21.23,1037700.0],["2022-04-26",21.32,22.61,20.84,21.53,685500.0],["2022-04-27",21.86,23.35,21.4,22.83,718700.0],["2022-04-28",23.68,23.74,21.65,22.72,569600.0],["2022-04-29",22.7,23.0,21.25,21.41,406800.0],["2022-05-02",21.04,21.95,20.71,21.46,597400.0],["2022-05-03",21.37,23.07,20.97,22.81,1022300.0],["2022-05-04",22.36,22.38,19.02,20.53,1713600.0],["2022-05-05",20.52,21.45,18.81,19.49,874700.0],["2022-05-06",19.29,19.65,18.44,18.76,877600.0],["2022-05-09",17.91,18.38,16.96,17.01,915100.0],["2022-05-10",17.27,18.03,17.19,17.6,710700.0],["2022-05-11",17.5,18.56,17.03,17.91,613300.0],["2022-05-12",17.42,18.01,16.78,17.82,521300.0],["2022-05-13",18.43,19.99,18.25,19.45,614100.0],["2022-05-16",19.67,20.65,19.58,19.84,639600.0],["2022-05-17",21.0,21.96,20.76,21.9,742300.0],["2022-05-18",21.48,21.97,20.43,20.6,433700.0],["2022-05-19",20.23,20.78,18.96,19.75,713600.0],["2022-05-20",19.9,20.4,18.34,19.02,738800.0],["2022-05-23",19.15,20.06,18.64,19.61,407200.0],["2022-05-24",19.32,19.49,18.44,19.35,343900.0],["2022-05-25",19.12,19.96,18.97,19.65,360200.0],["2022-05-26",19.74,19.88,18.9,19.04,563400.0],["2022-05-27",18.82,19.59,18.32,19.56,477900.0],["2022-05-31",19.65,20.9,19.36,20.12,1478000.0],["2022-06-01",20.14,20.8,19.56,20.35,498300.0],["2022-06-02",20.54,22.23,20.54,21.31,581500.0],["2022-06-03",21.31,21.8,20.29,20.91,547000.0],["2022-06-06",21.42,21.72,18.77,18.91,801800.0],["2022-06-07",18.7,19.29,18.35,19.07,719000.0],["2022-06-08",18.78,19.06,18.29,18.5,509600.0],["2022-06-09",18.27,18.71,17.64,18.07,491700.0],["2022-06-10",17.87,18.03,17.18,17.58,640800.0],["2022-06-13",17.01,17.22,16.11,16.69,732000.0],["2022-06-14",16.79,17.98,16.75,17.62,711500.0],["2022-06-15",17.53,17.71,16.32,16.96,498300.0],["2022-06-16",16.33,17.09,16.09,16.34,476300.0],["2022-06-17",16.32,17.04,16.2,16.34,532400.0],["2022-06-21",16.47,16.64,15.5,15.54,619300.0],["2022-06-22",15.03,15.67,14.73,15.22,695600.0],["2022-06-23",15.32,15.47,12.93,13.23,986500.0],["2022-06-24",13.4,14.27,13.23,13.44,5729700.0],["2022-06-27",13.42,14.23,13.16,14.09,744000.0],["2022-06-28",14.21,14.76,14.18,14.37,593100.0],["2022-06-29",14.56,14.6,13.52,13.87,546400.0],["2022-06-30",13.57,14.1,13.47,13.86,440500.0],["2022-07-01",13.81,13.87,12.45,12.74,697500.0],["2022-07-05",12.11,12.45,12.04,12.4,642600.0],["2022-07-06",12.32,12.55,11.36,12.01,671900.0],["2022-07-07",12.4,12.64,12.17,12.22,549900.0],["2022-07-08",12.46,13.06,12.29,12.99,526600.0],["2022-07-11",12.8,13.24,12.72,13.01,571500.0],["2022-07-12",12.87,13.03,12.58,12.78,395500.0],["2022-07-13",12.71,12.89,12.37,12.57,248000.0],["2022-07-14",12.12,12.34,11.54,11.76,271500.0],["2022-07-15",12.02,12.49,11.94,12.48,440700.0],["2022-07-18",12.78,13.0,12.12,12.19,781600.0],["2022-07-19",12.22,12.89,12.22,12.6,382100.0],["2022-07-20",12.48,12.68,12.28,12.56,361700.0],["2022-07-21",12.35,12.39,11.76,12.24,342600.0],["2022-07-22",12.22,12.32,11.64,11.72,306300.0],["2022-07-25",11.96,12.7,11.76,12.68,397500.0],["2022-07-26",12.64,12.75,12.11,12.16,377100.0],["2022-07-27",12.19,12.96,12.07,12.92,511600.0],["2022-07-28",13.6,14.13,13.11,13.35,1089300.0],["2022-07-29",13.41,14.19,13.36,13.81,456200.0],["2022-08-01",13.61,13.61,13.14,13.28,442300.0],["2022-08-02",13.37,14.71,13.36,14.32,676100.0],["2022-08-03",14.5,14.77,13.98,14.02,481300.0],["2022-08-04",14.03,14.44,13.8,13.87,427400.0],["2022-08-05",13.8,14.25,13.8,13.88,325400.0],["2022-08-08",14.77,15.31,14.4,15.17,775800.0],["2022-08-09",15.19,15.73,15.08,15.31,466500.0],["2022-08-10",14.75,14.84,13.5,13.75,1628200.0],["2022-08-11",13.34,13.7,12.93,13.19,4692900.0],["2022-08-12",13.17,13.72,13.1,13.63,1809200.0],["2022-08-15",13.44,13.51,12.81,13.32,1686800.0],["2022-08-16",13.35,13.57,13.31,13.37,1507600.0],["2022-08-17",13.24,13.63,12.45,13.39,1686800.0],["2022-08-18",13.48,14.26,13.33,13.93,1131500.0],["2022-08-19",13.69,13.74,13.15,13.35,897600.0],["2022-08-22",13.15,14.27,13.08,14.2,769600.0],["2022-08-23",14.47,15.14,14.39,14.9,1424900.0],["2022-08-24",14.79,15.57,14.61,15.29,1413500.0],["2022-08-25",15.71,16.61,15.68,16.59,1903300.0],["2022-08-26",16.56,16.77,16.0,16.39,1223600.0],["2022-08-29",16.11,16.35,15.62,15.78,900900.0],["2022-08-30",15.61,15.81,14.56,15.28,1533200.0],["2022-08-31",15.63,16.21,15.21,15.78,1774600.0],["2022-09-01",15.46,15.75,14.88,15.17,1360300.0],["2022-09-02",15.51,16.52,15.38,16.29,1157500.0],["2022-09-06",16.54,16.75,15.68,16.06,1101900.0],["2022-09-07",15.84,16.08,15.33,15.84,792800.0],["2022-09-08",15.71,16.04,15.28,15.74,928900.0],["2022-09-09",16.03,16.37,15.88,16.28,812000.0],["2022-09-12",16.51,16.73,15.21,16.03,1019800.0],["2022-09-13",16.2,17.81,15.99,17.04,1749100.0],["2022-09-14",17.62,17.8,17.01,17.32,1002800.0],["2022-09-15",16.99,17.29,16.44,16.49,711100.0],["2022-09-16",16.28,16.33,15.0,15.44,1356600.0],["2022-09-19",15.01,16.31,15.0,16.07,750600.0],["2022-09-20",15.73,15.86,15.34,15.68,496600.0],["2022-09-21",15.99,16.04,14.96,14.98,649500.0],["2022-09-22",15.09,15.45,14.25,14.34,569800.0],["2022-09-23",13.89,13.93,12.57,12.64,1157000.0],["2022-09-26",12.66,13.37,12.66,12.9,1194400.0],["2022-09-27",13.11,14.1,13.11,14.06,1036100.0],["2022-09-28",13.98,15.75,13.97,15.69,1427700.0],["2022-09-29",15.51,15.68,13.98,14.25,949800.0],["2022-09-30",14.09,14.7,13.99,14.25,1317300.0],["2022-10-03",14.45,15.46,14.45,15.23,775300.0],["2022-10-04",15.83,16.02,15.47,15.77,518700.0],["2022-10-05",15.55,15.8,15.24,15.61,440900.0],["2022-10-06",15.35,15.8,15.3,15.68,560800.0],["2022-10-07",15.48,15.8,15.11,15.25,810800.0],["2022-10-10",15.51,16.12,15.31,15.94,577200.0],["2022-10-11",15.84,16.26,15.15,15.67,737100.0],["2022-10-12",15.63,16.08,15.26,15.9,537600.0],["2022-10-13",15.55,16.7,15.29,16.54,646000.0],["2022-10-14",16.74,16.81,15.29,15.31,567600.0],["2022-10-17",15.74,16.75,15.55,16.28,604100.0],["2022-10-18",16.6,17.03,15.97,16.34,472600.0],["2022-10-19",16.15,16.69,15.86,16.19,678100.0],["2022-10-20",16.31,16.77,16.02,16.29,295600.0],["2022-10-21",16.33,17.02,16.07,16.92,773700.0],["2022-10-24",16.85,16.85,15.9,16.11,517600.0],["2022-10-25",15.85,16.65,15.32,16.42,803900.0],["2022-10-26",16.43,16.58,16.01,16.01,475300.0],["2022-10-27",16.3,16.79,16.06,16.49,496800.0],["2022-10-28",16.57,16.75,15.91,16.67,602300.0],["2022-10-31",17.69,18.47,17.49,17.63,1155700.0],["2022-11-01",17.63,17.85,17.18,17.66,638300.0],["2022-11-02",17.86,17.86,16.13,16.64,1117100.0],["2022-11-03",16.31,16.67,15.77,16.29,835000.0],["2022-11-04",16.69,17.27,16.25,16.59,593100.0],["2022-11-07",15.44,15.49,14.0,14.3,3085300.0],["2022-11-08",13.86,13.95,13.55,13.84,7658800.0],["2022-11-09",13.7,14.05,13.3,13.39,2896600.0],["2022-11-10",13.74,13.99,13.54,13.88,1707200.0],["2022-11-11",13.97,14.43,13.47,13.52,1577100.0],["2022-11-14",13.29,13.97,13.02,13.46,1635000.0],["2022-11-15",13.93,13.93,13.15,13.47,1458000.0],["2022-11-16",13.34,13.53,13.15,13.27,915300.0],["2022-11-17",13.45,13.46,12.61,13.05,1312400.0],["2022-11-18",13.17,13.63,13.01,13.47,1005200.0],["2022-11-21",13.27,13.52,13.02,13.43,1103900.0],["2022-11-22",13.53,14.2,13.41,14.2,864400.0],["2022-11-23",14.12,14.39,14.01,14.34,660400.0],["2022-11-25",14.38,15.41,14.35,15.14,1125300.0],["2022-11-28",14.75,14.96,14.51,14.59,910200.0],["2022-11-29",14.8,15.18,14.69,14.85,972500.0],["2022-11-30",15.3,15.44,14.71,15.43,1324400.0],["2022-12-01",15.46,15.56,14.75,14.77,841300.0],["2022-12-02",14.52,15.11,14.52,14.87,702000.0],["2022-12-05",15.11,15.3,14.53,14.63,1100300.0],["2022-12-06",14.57,15.14,14.45,14.67,1387500.0],["2022-12-07",14.54,14.97,14.36,14.39,912900.0],["2022-12-08",14.64,14.92,14.42,14.43,708100.0],["2022-12-09",14.33,14.78,14.33,14.34,776500.0],["2022-12-12",14.27,14.51,13.96,14.39,1035800.0],["2022-12-13",14.79,14.94,14.31,14.4,1212600.0],["2022-12-14",14.29,14.65,13.96,14.25,1158800.0],["2022-12-15",14.04,14.44,13.81,13.86,982100.0],["2022-12-16",13.74,14.27,13.36,13.62,6057000.0],["2022-12-19",13.67,13.87,13.26,13.48,1332600.0],["2022-12-20",13.49,14.2,13.43,14.15,828200.0],["2022-12-21",14.34,14.34,13.86,14.09,551000.0],["2022-12-22",13.96,13.96,13.37,13.71,874600.0],["2022-12-23",13.61,14.15,13.59,14.15,371600.0],["2022-12-27",14.28,14.31,13.57,13.67,567400.0],["2022-12-28",13.65,13.9,13.47,13.61,482900.0],["2022-12-29",13.66,13.98,13.54,13.69,573100.0],["2022-12-30",13.57,13.66,13.1,13.3,1152000.0],["2023-01-03",13.46,13.47,12.66,12.77,825200.0],["2023-01-04",12.79,13.22,12.67,12.98,1267800.0],["2023-01-05",12.95,13.19,12.66,12.78,497800.0],["2023-01-06",12.77,12.96,12.17,12.58,983400.0],["2023-01-09",12.64,12.91,12.5,12.5,769900.0],["2023-01-10",12.65,12.66,12.31,12.34,785100.0],["2023-01-11",12.36,12.74,12.34,12.58,975800.0],["2023-01-12",12.68,12.85,12.44,12.7,669400.0],["2023-01-13",12.58,12.94,12.42,12.9,648900.0],["2023-01-17",12.9,12.98,12.46,12.46,690900.0],["2023-01-18",12.6,12.81,12.58,12.6,689600.0],["2023-01-19",12.53,12.7,12.24,12.35,604000.0],["2023-01-20",12.25,12.49,11.67,12.46,865500.0],["2023-01-23",12.46,12.63,12.3,12.34,534500.0],["2023-01-24",12.41,12.42,12.11,12.34,491000.0],["2023-01-25",12.2,12.4,12.18,12.28,544500.0],["2023-01-26",12.32,12.72,12.21,12.69,721600.0],["2023-01-27",12.63,12.99,12.57,12.68,614700.0],["2023-01-30",12.48,12.5,12.23,12.23,559400.0],["2023-01-31",12.25,12.8,12.25,12.71,766300.0],["2023-02-01",12.67,12.76,12.27,12.51,702100.0],["2023-02-02",12.56,12.94,12.35,12.57,599400.0],["2023-02-03",12.48,12.78,12.16,12.17,704300.0],["2023-02-06",12.1,12.34,11.77,11.86,810900.0],["2023-02-07",11.93,12.17,11.77,12.16,780300.0],["2023-02-08",12.09,12.1,11.85,11.9,372900.0],["2023-02-09",12.04,12.07,11.78,11.81,599500.0],["2023-02-10",11.75,12.35,11.75,12.17,443900.0],["2023-02-13",12.18,12.29,11.99,12.18,452800.0],["2023-02-14",12.13,12.34,11.95,12.07,652900.0],["2023-02-15",11.95,12.12,11.77,12.11,667500.0],["2023-02-16",11.99,12.66,11.83,12.22,884400.0],["2023-02-17",12.22,12.89,12.1,12.67,1148900.0],["2023-02-21",12.65,12.79,12.52,12.72,1118300.0],["2023-02-22",12.84,13.09,12.63,12.76,1212500.0],["2023-02-23",12.98,13.46,12.77,13.38,1324800.0],["2023-02-24",13.29,14.1,13.23,13.97,1000500.0],["2023-02-27",13.9,14.05,13.48,13.54,998200.0],["2023-02-28",13.6,13.74,13.41,13.59,1384500.0],["2023-03-01",13.61,14.03,13.61,13.81,1053100.0],["2023-03-02",13.68,14.06,13.6,14.03,470100.0],["2023-03-03",14.06,14.71,14.06,14.51,1069200.0],["2023-03-06",14.37,14.38,13.74,13.93,725400.0],["2023-03-07",13.8,13.97,13.18,13.25,808800.0],["2023-03-08",13.27,13.8,13.27,13.76,737800.0],["2023-03-09",13.71,13.88,12.8,12.82,717900.0],["2023-03-10",12.75,12.87,11.77,11.84,1042000.0],["2023-03-13",11.62,11.91,11.42,11.46,1359500.0],["2023-03-14",12.04,12.22,11.39,11.52,1099300.0],["2023-03-15",11.2,11.2,10.29,10.39,1528400.0],["2023-03-16",10.22,10.75,10.18,10.71,890800.0],["2023-03-17",10.55,10.86,10.2,10.23,2145500.0],["2023-03-20",10.28,10.55,10.2,10.37,759300.0],["2023-03-21",10.8,10.98,10.71,10.72,712800.0],["2023-03-22",10.59,10.83,10.42,10.44,635400.0],["2023-03-23",10.52,10.71,9.86,9.97,817400.0],["2023-03-24",9.77,10.05,9.66,9.99,681300.0],["2023-03-27",10.18,10.47,10.06,10.32,577700.0],["2023-03-28",10.32,10.48,10.24,10.34,525400.0],["2023-03-29",10.51,10.8,10.34,10.66,636400.0],["2023-03-30",10.83,10.83,10.29,10.38,594100.0],["2023-03-31",10.48,10.51,10.16,10.33,1177800.0],["2023-04-03",10.51,10.66,10.23,10.41,728400.0],["2023-04-04",10.38,10.41,9.61,9.79,776700.0],["2023-04-05",9.7,9.81,9.53,9.76,606100.0],["2023-04-06",9.73,9.76,9.26,9.37,796800.0],["2023-04-10",9.46,9.9,9.46,9.79,1433000.0],["2023-04-11",9.81,10.14,9.67,10.06,912200.0],["2023-04-12",10.22,10.29,9.94,10.01,700100.0],["2023-04-13",9.23,9.72,8.99,9.53,1115400.0],["2023-04-14",9.61,9.83,9.5,9.58,707900.0],["2023-04-17",9.6,9.68,9.32,9.45,569000.0],["2023-04-18",9.47,9.56,9.21,9.3,913000.0],["2023-04-19",9.3,9.76,9.1,9.73,831400.0],["2023-04-20",9.6,9.73,9.29,9.36,479600.0],["2023-04-21",9.3,9.3,9.01,9.09,869700.0],["2023-04-24",9.04,9.52,9.04,9.5,563500.0],["2023-04-25",9.35,9.4,8.97,9.04,822900.0],["2023-04-26",9.01,9.16,8.84,8.89,850100.0],["2023-04-27",8.86,8.99,8.74,8.83,548900.0],["2023-04-28",8.74,9.0,8.7,8.93,1050800.0],["2023-05-01",8.97,9.09,8.85,8.94,466100.0],["2023-05-02",8.84,9.01,8.58,8.82,1109400.0],["2023-05-03",8.68,9.61,8.68,9.12,1223600.0],["2023-05-04",8.91,9.03,8.15,8.36,1260200.0],["2023-05-05",8.6,8.93,8.57,8.82,613400.0],["2023-05-08",9.46,10.06,9.4,9.58,1637300.0],["2023-05-09",9.47,9.72,9.35,9.55,969400.0],["2023-05-10",9.78,9.78,9.47,9.56,806800.0],["2023-05-11",9.03,9.27,8.85,9.08,1034200.0],["2023-05-12",9.22,9.37,8.82,8.96,624200.0],["2023-05-15",9.07,9.25,8.98,9.19,466500.0],["2023-05-16",9.06,9.24,8.9,8.91,609600.0],["2023-05-17",8.84,9.31,8.81,9.14,768500.0],["2023-05-18",9.19,9.48,9.05,9.46,883700.0],["2023-05-19",9.63,9.63,9.18,9.25,816300.0],["2023-05-22",9.31,9.54,9.23,9.33,571300.0],["2023-05-23",9.3,9.59,9.28,9.52,603800.0],["2023-05-24",9.47,9.57,9.21,9.43,743500.0],["2023-05-25",9.25,9.51,9.14,9.46,785700.0],["2023-05-26",9.5,9.62,9.4,9.48,766600.0],["2023-05-30",9.53,9.56,9.16,9.5,678700.0],["2023-05-31",9.43,9.69,9.23,9.3,968700.0],["2023-06-01",9.34,9.74,9.3,9.55,880100.0],["2023-06-02",9.82,9.91,9.71,9.77,678700.0],["2023-06-05",9.77,9.85,9.62,9.77,544200.0],["2023-06-06",9.66,10.22,9.62,10.18,636200.0],["2023-06-07",10.29,10.47,10.25,10.39,628000.0],["2023-06-08",10.35,10.49,9.95,10.49,706600.0],["2023-06-09",10.49,10.49,10.13,10.24,673400.0],["2023-06-12",10.21,10.36,10.12,10.35,935500.0],["2023-06-13",10.39,10.46,10.14,10.14,895300.0],["2023-06-14",10.12,10.25,9.71,9.87,1113400.0],["2023-06-15",9.92,10.3,9.88,10.24,1088500.0],["2023-06-16",10.4,10.4,10.08,10.33,1815300.0],["2023-06-20",10.23,10.23,9.75,9.9,649700.0],["2023-06-21",9.82,10.13,9.75,10.04,810100.0],["2023-06-22",9.98,10.0,9.74,9.85,930600.0],["2023-06-23",9.66,9.95,9.62,9.9,4426700.0],["2023-06-26",9.87,10.03,9.69,9.71,594200.0],["2023-06-27",9.7,9.82,9.56,9.71,770000.0],["2023-06-28",9.76,9.8,9.58,9.77,708100.0],["2023-06-29",9.82,10.15,9.76,10.12,464400.0],["2023-06-30",10.24,10.24,9.85,9.85,482700.0],["2023-07-03",9.82,10.05,9.82,9.98,268400.0],["2023-07-05",9.85,9.99,9.74,9.88,456600.0],["2023-07-06",9.77,9.86,9.64,9.8,407300.0],["2023-07-07",9.85,10.51,9.83,10.38,694800.0],["2023-07-10",10.26,10.4,10.21,10.25,392800.0],["2023-07-11",10.33,10.34,10.1,10.22,432200.0],["2023-07-12",10.51,10.58,10.2,10.2,683000.0],["2023-07-13",10.23,10.5,10.23,10.3,547300.0],["2023-07-14",10.29,10.3,10.03,10.05,498800.0],["2023-07-17",10.09,10.17,9.96,10.04,646000.0],["2023-07-18",9.78,10.09,9.71,10.08,739800.0],["2023-07-19",10.16,10.57,10.16,10.51,704900.0],["2023-07-20",10.56,10.62,10.28,10.57,630100.0],["2023-07-21",10.58,10.85,10.5,10.82,772400.0],["2023-07-24",10.83,10.99,10.75,10.98,558700.0],["2023-07-25",10.97,11.05,10.83,10.94,686600.0],["2023-07-26",10.99,11.16,10.99,11.04,828000.0],["2023-07-27",11.29,11.69,11.05,11.34,1252300.0],["2023-07-28",11.42,11.42,10.82,10.89,910000.0],["2023-07-31",10.89,11.18,10.78,11.17,758600.0],["2023-08-01",11.14,11.15,10.95,11.04,901200.0],["2023-08-02",10.95,11.09,10.84,10.87,544600.0],["2023-08-03",10.81,11.04,10.64,10.9,568100.0],["2023-08-04",10.94,11.25,10.9,11.11,492400.0],["2023-08-07",11.13,11.17,10.86,10.94,304200.0],["2023-08-08",10.79,10.8,10.51,10.71,419700.0],["2023-08-09",10.65,10.93,10.59,10.9,313300.0],["2023-08-10",10.89,10.97,10.61,10.64,461700.0],["2023-08-11",10.58,10.81,10.58,10.7,246500.0],["2023-08-14",10.6,10.62,10.38,10.47,434700.0],["2023-08-15",10.42,10.42,10.0,10.02,417600.0],["2023-08-16",10.0,10.17,9.93,9.93,300200.0],["2023-08-17",9.94,10.09,9.94,10.01,286700.0],["2023-08-18",9.87,10.11,9.81,10.09,304000.0],["2023-08-21",10.14,10.2,10.01,10.11,272500.0],["2023-08-22",10.15,10.2,9.95,9.97,245700.0],["2023-08-23",9.99,10.03,9.74,9.75,403100.0],["2023-08-24",9.7,9.79,9.61,9.77,535300.0],["2023-08-25",9.8,9.86,9.68,9.76,251000.0],["2023-08-28",9.8,10.01,9.8,9.82,277500.0],["2023-08-29",9.84,10.12,9.77,10.11,274300.0],["2023-08-30",10.09,10.33,9.98,10.24,348800.0],["2023-08-31",10.26,10.29,10.11,10.12,366300.0],["2023-09-01",10.26,10.6,10.26,10.56,466500.0],["2023-09-05",10.66,10.81,10.38,10.38,331300.0],["2023-09-06",10.35,10.43,10.02,10.16,280000.0],["2023-09-07",10.14,10.25,9.78,9.95,479400.0],["2023-09-08",10.0,10.53,10.0,10.53,412700.0],["2023-09-11",10.57,10.66,10.23,10.26,414300.0],["2023-09-12",10.28,10.6,10.28,10.59,432100.0],["2023-09-13",10.59,10.66,10.25,10.29,376400.0],["2023-09-14",10.47,10.82,10.47,10.78,436900.0],["2023-09-15",10.72,10.83,10.51,10.66,1065800.0],["2023-09-18",10.75,10.75,10.01,10.01,379300.0],["2023-09-19",10.1,10.21,9.97,10.0,311600.0],["2023-09-20",10.05,10.54,10.0,10.17,332300.0],["2023-09-21",10.11,10.24,10.0,10.08,364600.0],["2023-09-22",10.07,10.15,9.99,10.01,300200.0],["2023-09-25",10.0,10.24,9.97,10.21,243800.0],["2023-09-26",10.1,10.29,10.01,10.02,283300.0],["2023-09-27",10.13,10.23,9.99,10.03,271000.0],["2023-09-28",10.03,10.36,9.98,10.26,339000.0],["2023-09-29",10.26,10.36,10.19,10.23,573700.0],["2023-10-02",10.17,10.21,9.82,10.08,380300.0],["2023-10-03",10.13,10.13,9.76,9.81,470900.0],["2023-10-04",9.83,10.15,9.77,9.89,509900.0],["2023-10-05",9.82,9.98,9.74,9.88,539400.0],["2023-10-06",9.88,9.88,9.49,9.71,370700.0],["2023-10-09",9.73,10.21,9.68,10.17,427900.0],["2023-10-10",10.19,10.35,10.06,10.33,396100.0],["2023-10-11",10.39,10.59,10.31,10.4,352500.0],["2023-10-12",10.46,10.46,9.96,10.23,465300.0],["2023-10-13",10.37,10.39,9.61,9.64,419700.0],["2023-10-16",9.74,9.99,9.7,9.74,396000.0],["2023-10-17",9.62,10.26,9.62,10.2,431300.0],["2023-10-18",10.16,10.22,9.73,9.74,327500.0],["2023-10-19",9.68,9.77,9.49,9.55,404200.0],["2023-10-20",9.51,9.54,9.2,9.23,350600.0],["2023-10-23",9.09,9.15,8.93,8.94,408200.0],["2023-10-24",9.15,9.19,8.85,8.95,395800.0],["2023-10-25",8.91,9.44,8.86,9.4,544800.0],["2023-10-26",9.46,9.66,9.34,9.41,536000.0],["2023-10-27",9.44,9.45,9.1,9.17,295700.0],["2023-10-30",9.28,9.45,9.13,9.14,386300.0],["2023-10-31",9.18,9.26,9.01,9.11,472100.0],["2023-11-01",9.05,9.27,8.95,9.18,673900.0],["2023-11-02",8.77,9.12,8.43,8.98,1320400.0],["2023-11-03",9.33,9.8,8.88,9.13,1057600.0],["2023-11-06",9.06,9.09,8.31,8.32,794500.0],["2023-11-07",8.19,8.25,7.76,7.85,620900.0],["2023-11-08",7.87,7.92,7.72,7.82,669800.0],["2023-11-09",7.93,8.3,7.85,8.2,746600.0],["2023-11-10",8.19,8.4,8.08,8.21,544800.0],["2023-11-13",8.22,8.4,8.2,8.32,545500.0],["2023-11-14",8.59,8.67,8.5,8.62,655500.0],["2023-11-15",8.58,8.83,8.5,8.75,412600.0],["2023-11-16",8.74,8.85,8.44,8.51,430300.0],["2023-11-17",8.58,8.63,8.32,8.45,606800.0],["2023-11-20",8.5,8.55,8.41,8.5,366100.0],["2023-11-21",8.41,8.51,8.26,8.27,440000.0],["2023-11-22",8.22,8.36,8.09,8.33,322000.0],["2023-11-24",8.34,8.65,8.34,8.5,211800.0],["2023-11-27",8.36,8.49,8.28,8.41,409200.0],["2023-11-28",8.37,8.43,8.29,8.33,415500.0],["2023-11-29",8.43,8.71,8.38,8.67,374600.0],["2023-11-30",8.69,8.77,8.54,8.57,494900.0],["2023-12-01",8.5,9.11,8.48,9.05,523500.0],["2023-12-04",8.98,9.11,8.76,8.87,284800.0],["2023-12-05",8.89,8.89,8.71,8.74,263600.0],["2023-12-06",8.79,8.94,8.73,8.73,254700.0],["2023-12-07",8.79,9.07,8.78,9.05,282700.0],["2023-12-08",9.04,9.17,9.01,9.05,285700.0],["2023-12-11",9.03,9.03,8.88,8.94,368800.0],["2023-12-12",8.86,8.93,8.74,8.83,406100.0],["2023-12-13",8.79,9.43,8.76,9.39,528100.0],["2023-12-14",9.56,9.84,9.4,9.42,420200.0],["2023-12-15",9.56,9.58,9.17,9.2,776100.0],["2023-12-18",9.26,9.3,9.13,9.19,354900.0],["2023-12-19",9.28,9.48,9.27,9.39,295600.0],["2023-12-20",9.47,9.48,9.16,9.19,266700.0],["2023-12-21",9.25,9.42,9.18,9.36,551100.0],["2023-12-22",9.4,9.72,9.38,9.59,501000.0],["2023-12-26",9.62,9.87,9.6,9.78,365000.0],["2023-12-27",9.8,9.8,9.57,9.61,260600.0],["2023-12-28",9.62,9.66,9.41,9.46,293100.0],["2023-12-29",9.48,9.5,9.27,9.31,503200.0],["2024-01-02",9.29,9.54,9.29,9.34,281200.0],["2024-01-03",9.27,9.32,9.12,9.15,323000.0],["2024-01-04",9.21,9.23,8.96,9.04,291100.0],["2024-01-05",8.98,9.11,8.87,8.92,416700.0],["2024-01-08",8.84,9.1,8.78,9.05,359500.0],["2024-01-09",8.99,9.05,8.47,8.49,363400.0],["2024-01-10",8.42,8.49,8.27,8.35,335600.0],["2024-01-11",8.27,8.29,8.04,8.08,521000.0],["2024-01-12",8.27,8.27,7.86,7.92,414800.0],["2024-01-16",7.82,7.83,7.63,7.69,449300.0],["2024-01-17",7.56,7.65,7.47,7.6,447200.0],["2024-01-18",7.61,7.67,7.45,7.66,328300.0],["2024-01-19",7.62,7.64,7.3,7.61,455200.0],["2024-01-22",7.61,7.76,7.53,7.73,352000.0],["2024-01-23",7.92,8.15,7.92,8.07,495600.0],["2024-01-24",8.21,8.24,7.96,8.06,445800.0],["2024-01-25",8.17,8.28,7.93,8.07,417000.0],["2024-01-26",8.14,8.2,8.01,8.13,344900.0],["2024-01-29",8.17,8.33,7.99,8.33,290600.0],["2024-01-30",8.2,8.39,8.19,8.3,254600.0],["2024-01-31",7.91,8.16,7.32,7.44,1694600.0],["2024-02-01",7.47,7.83,7.32,7.76,714600.0],["2024-02-02",7.65,7.76,7.51,7.68,403200.0],["2024-02-05",7.54,7.61,7.36,7.54,411000.0],["2024-02-06",7.55,7.81,7.49,7.7,356500.0],["2024-02-07",7.74,7.74,7.57,7.65,357600.0],["2024-02-08",7.65,7.7,7.48,7.65,448200.0],["2024-02-09",7.66,7.79,7.61,7.74,403700.0],["2024-02-12",7.73,8.12,7.73,8.0,458900.0],["2024-02-13",7.77,7.86,7.6,7.73,459100.0],["2024-02-14",7.8,7.82,7.63,7.75,372700.0],["2024-02-15",7.81,8.13,7.81,8.08,436100.0],["2024-02-16",8.01,8.16,7.97,8.03,372200.0],["2024-02-20",7.93,8.04,7.69,7.7,398700.0],["2024-02-21",7.7,7.79,7.63,7.77,275000.0],["2024-02-22",7.75,7.78,7.61,7.69,516000.0],["2024-02-23",7.65,7.7,7.55,7.64,237200.0],["2024-02-26",7.59,7.6,7.21,7.36,506700.0],["2024-02-27",7.45,7.76,7.44,7.6,437000.0],["2024-02-28",7.52,7.63,7.43,7.45,252600.0],["2024-02-29",7.35,7.41,7.14,7.36,689900.0],["2024-03-01",7.4,7.43,7.25,7.29,363800.0],["2024-03-04",7.29,7.35,7.11,7.23,684800.0],["2024-03-05",7.2,7.36,7.12,7.14,678500.0],["2024-03-06",7.33,7.63,6.74,7.31,1167600.0],["2024-03-07",7.33,7.78,7.33,7.54,762000.0],["2024-03-08",7.57,7.7,7.46,7.53,731600.0],["2024-03-11",7.46,7.59,7.42,7.49,425300.0],["2024-03-12",7.49,7.56,7.35,7.38,412100.0],["2024-03-13",7.35,7.61,7.34,7.39,554200.0],["2024-03-14",7.33,7.36,7.06,7.16,561500.0],["2024-03-15",7.1,7.55,7.1,7.5,1216100.0],["2024-03-18",7.5,7.52,7.34,7.4,434700.0],["2024-03-19",7.38,7.76,7.37,7.75,526100.0],["2024-03-20",7.72,8.14,7.69,8.06,495900.0],["2024-03-21",8.08,8.2,8.03,8.04,372700.0],["2024-03-22",8.05,8.05,7.9,7.97,431700.0],["2024-03-25",8.04,8.24,8.0,8.17,534400.0],["2024-03-26",8.22,8.23,7.97,7.97,363100.0],["2024-03-27",8.0,8.53,7.99,8.52,767600.0],["2024-03-28",8.6,8.79,8.49,8.78,692600.0],["2024-04-01",8.84,8.94,8.65,8.74,633300.0],["2024-04-02",8.65,8.9,8.64,8.73,485500.0],["2024-04-03",8.69,8.83,8.65,8.82,396300.0],["2024-04-04",8.92,8.99,8.45,8.49,643200.0],["2024-04-05",8.44,8.55,8.41,8.44,329900.0],["2024-04-08",8.63,8.84,8.49,8.51,451200.0],["2024-04-09",8.55,8.74,8.55,8.7,453500.0],["2024-04-10",8.46,8.56,8.35,8.48,341300.0],["2024-04-11",8.49,8.52,8.12,8.28,355000.0],["2024-04-12",8.24,8.39,8.12,8.16,398500.0],["2024-04-15",8.14,8.31,8.01,8.1,402800.0],["2024-04-16",8.01,8.11,7.92,8.01,389600.0],["2024-04-17",8.06,8.18,7.95,7.95,357600.0],["2024-04-18",8.01,8.15,7.91,7.96,370200.0],["2024-04-19",7.93,8.13,7.9,8.05,284400.0],["2024-04-22",8.04,8.12,7.97,8.05,256700.0],["2024-04-23",7.95,8.21,7.95,8.12,286900.0],["2024-04-24",8.08,8.14,8.0,8.09,419800.0],["2024-04-25",8.05,8.13,7.96,8.13,349500.0],["2024-04-26",8.13,8.3,8.13,8.21,279500.0],["2024-04-29",8.29,8.4,8.19,8.22,333800.0],["2024-04-30",8.84,9.71,8.8,9.3,1331500.0],["2024-05-01",9.21,9.31,8.3,8.47,739300.0],["2024-05-02",8.56,8.7,8.4,8.52,380500.0],["2024-05-03",8.58,8.74,8.45,8.51,411700.0],["2024-05-06",8.61,8.74,8.57,8.66,403700.0],["2024-05-07",8.73,8.91,8.67,8.67,267900.0],["2024-05-08",8.6,8.64,8.54,8.57,221500.0],["2024-05-09",8.64,8.84,8.64,8.83,328600.0],["2024-05-10",8.86,8.95,8.77,8.81,292300.0],["2024-05-13",8.95,9.38,8.93,9.14,334600.0],["2024-05-14",9.3,9.36,9.12,9.12,317300.0],["2024-05-15",9.24,9.31,9.01,9.02,290000.0],["2024-05-16",9.02,9.22,8.98,9.22,261900.0],["2024-05-17",9.31,9.71,9.25,9.7,693900.0],["2024-05-20",9.7,10.0,9.63,9.83,443600.0],["2024-05-21",9.78,9.81,9.6,9.72,227200.0],["2024-05-22",9.72,10.0,9.62,9.96,307200.0],["2024-05-23",9.92,9.92,9.61,9.7,321600.0],["2024-05-24",9.76,9.8,9.62,9.7,218800.0],["2024-05-28",9.76,9.85,9.64,9.67,214100.0],["2024-05-29",9.7,9.89,9.58,9.66,299400.0],["2024-05-30",9.76,9.9,9.7,9.76,277900.0],["2024-05-31",9.8,9.87,9.67,9.81,270700.0],["2024-06-03",9.91,9.93,9.68,9.76,283800.0],["2024-06-04",9.69,9.69,9.33,9.35,217400.0],["2024-06-05",9.39,9.44,9.14,9.19,265600.0],["2024-06-06",9.18,9.31,9.08,9.25,221800.0],["2024-06-07",9.17,9.32,9.07,9.22,321300.0],["2024-06-10",9.15,9.36,9.1,9.29,268200.0],["2024-06-11",9.17,9.21,8.56,8.71,553700.0],["2024-06-12",8.97,9.02,8.57,8.58,305000.0],["2024-06-13",8.54,8.54,8.29,8.43,347500.0],["2024-06-14",8.35,8.36,8.1,8.18,250100.0],["2024-06-17",8.17,8.31,8.08,8.18,218100.0],["2024-06-18",8.19,8.25,8.06,8.1,246500.0],["2024-06-20",8.11,8.4,8.1,8.38,302500.0],["2024-06-21",8.32,8.32,8.0,8.05,1270900.0],["2024-06-24",8.13,8.5,8.13,8.37,352900.0],["2024-06-25",8.31,8.41,8.01,8.15,282000.0],["2024-06-26",8.09,8.32,8.04,8.3,278200.0],["2024-06-27",8.37,8.37,8.1,8.15,226900.0],["2024-06-28",8.27,8.28,8.03,8.18,687800.0],["2024-07-01",8.19,8.19,7.87,7.95,313500.0],["2024-07-02",7.98,8.04,7.84,7.92,254000.0],["2024-07-03",7.92,8.16,7.92,8.12,160200.0],["2024-07-05",8.09,8.13,7.72,7.77,246300.0],["2024-07-08",7.83,7.92,7.71,7.75,232600.0],["2024-07-09",7.7,7.7,7.49,7.49,351300.0],["2024-07-10",7.5,7.63,7.44,7.56,291600.0],["2024-07-11",7.75,7.93,7.72,7.8,381900.0],["2024-07-12",7.95,8.03,7.81,7.85,274400.0],["2024-07-15",7.93,8.18,7.83,8.1,298600.0],["2024-07-16",8.14,8.61,8.12,8.58,393200.0],["2024-07-17",8.5,8.63,8.46,8.57,312300.0],["2024-07-18",8.57,8.76,8.36,8.41,238200.0],["2024-07-19",8.43,8.43,8.16,8.3,202900.0],["2024-07-22",8.37,8.37,8.18,8.32,220200.0],["2024-07-23",8.29,8.51,8.21,8.48,358600.0],["2024-07-24",8.42,8.59,8.33,8.39,245300.0],["2024-07-25",8.36,8.69,8.36,8.58,351000.0],["2024-07-26",8.74,8.75,8.45,8.64,264100.0],["2024-07-29",8.67,8.76,8.57,8.65,310100.0],["2024-07-30",8.67,8.92,8.67,8.91,264100.0],["2024-07-31",8.97,9.27,8.78,9.11,493400.0],["2024-08-01",9.84,10.4,9.16,9.36,689900.0],["2024-08-02",8.92,9.05,8.43,8.57,407300.0],["2024-08-05",8.22,8.29,7.82,8.17,654100.0],["2024-08-06",8.17,8.24,7.84,7.95,421100.0],["2024-08-07",8.15,8.24,7.92,7.94,331400.0],["2024-08-08",8.16,8.3,8.13,8.23,313100.0],["2024-08-09",8.21,8.21,7.92,7.99,297400.0],["2024-08-12",7.95,8.03,7.9,7.92,283300.0],["2024-08-13",7.91,8.06,7.73,7.83,399200.0],["2024-08-14",7.87,7.87,7.55,7.68,274200.0],["2024-08-15",7.86,7.89,7.74,7.81,294000.0],["2024-08-16",7.8,7.89,7.71,7.8,557400.0],["2024-08-19",7.78,7.89,7.76,7.83,345400.0],["2024-08-20",7.85,8.07,7.72,7.75,230100.0],["2024-08-21",7.81,7.84,7.69,7.7,199600.0],["2024-08-22",7.73,7.73,7.6,7.62,187500.0],["2024-08-23",7.64,8.04,7.63,8.03,212900.0],["2024-08-26",8.16,8.17,8.01,8.08,242100.0],["2024-08-27",8.05,8.05,7.89,7.92,167300.0],["2024-08-28",7.87,7.92,7.74,7.76,276200.0],["2024-08-29",7.83,7.99,7.71,7.96,261300.0],["2024-08-30",7.9,7.96,7.79,7.93,170800.0],["2024-09-03",7.76,7.8,7.45,7.47,339600.0],["2024-09-04",7.43,7.68,7.42,7.5,335800.0],["2024-09-05",7.56,7.65,7.32,7.41,298800.0],["2024-09-06",7.4,7.4,7.07,7.1,379000.0],["2024-09-09",7.1,7.23,7.05,7.19,407500.0],["2024-09-10",7.2,7.2,7.03,7.13,327400.0],["2024-09-11",7.11,7.11,6.91,7.05,410700.0],["2024-09-12",7.1,7.17,6.98,7.16,328100.0],["2024-09-13",7.25,7.46,7.21,7.39,425700.0],["2024-09-16",7.45,7.54,7.15,7.51,491200.0],["2024-09-17",7.58,7.8,7.53,7.66,268800.0],["2024-09-18",7.63,7.89,7.56,7.58,306400.0],["2024-09-19",7.84,8.05,7.73,8.01,440500.0],["2024-09-20",7.93,7.94,7.69,7.69,1190900.0],["2024-09-23",7.71,7.73,7.51,7.63,311500.0],["2024-09-24",7.73,7.97,7.71,7.89,241600.0],["2024-09-25",7.87,7.87,7.68,7.71,327100.0],["2024-09-26",7.85,8.04,7.83,7.95,381300.0],["2024-09-27",8.05,8.15,7.9,7.99,255600.0],["2024-09-30",7.94,8.06,7.92,8.04,247600.0],["2024-10-01",7.98,8.17,7.87,8.12,358200.0],["2024-10-02",8.14,8.35,8.13,8.28,290200.0],["2024-10-03",8.19,8.35,8.16,8.31,255400.0],["2024-10-04",8.49,8.63,8.4,8.46,332800.0],["2024-10-07",8.43,8.52,8.19,8.24,289000.0],["2024-10-08",8.19,8.22,7.94,8.18,256400.0],["2024-10-09",8.2,8.62,8.18,8.35,282400.0],["2024-10-10",8.88,9.68,8.87,9.56,1610000.0],["2024-10-11",9.48,9.57,9.29,9.4,590400.0],["2024-10-14",9.36,9.44,9.25,9.35,277500.0],["2024-10-15",9.25,9.45,9.18,9.25,342300.0],["2024-10-16",9.35,9.45,9.29,9.34,204600.0],["2024-10-17",9.29,9.5,9.25,9.41,300500.0],["2024-10-18",9.46,9.46,9.17,9.2,201700.0],["2024-10-21",9.21,9.25,9.0,9.09,272900.0],["2024-10-22",9.1,9.1,8.92,8.99,211000.0],["2024-10-23",8.93,8.96,8.7,8.77,353900.0],["2024-10-24",8.82,8.82,8.63,8.73,242500.0],["2024-10-25",8.79,8.84,8.64,8.66,208600.0],["2024-10-28",8.69,8.82,8.66,8.78,269800.0],["2024-10-29",8.76,8.76,8.42,8.42,290700.0],["2024-10-30",8.46,8.49,7.91,8.18,621700.0],["2024-10-31",8.24,8.28,8.02,8.2,296400.0],["2024-11-01",8.25,8.4,8.11,8.31,399900.0],["2024-11-04",8.36,8.67,8.26,8.42,301700.0],["2024-11-05",8.34,8.64,8.31,8.56,353200.0],["2024-11-06",9.06,9.14,8.67,8.95,475000.0],["2024-11-07",8.96,9.06,8.85,8.94,204300.0],["2024-11-08",8.87,8.87,8.63,8.72,245000.0],["2024-11-11",8.8,9.13,8.8,9.12,209800.0],["2024-11-12",9.01,9.03,8.71,8.72,382600.0],["2024-11-13",8.74,8.96,8.65,8.73,320200.0],["2024-11-14",8.73,8.78,8.43,8.48,222300.0],["2024-11-15",8.54,8.71,8.36,8.42,246300.0],["2024-11-18",8.46,8.59,8.45,8.48,168000.0],["2024-11-19",8.45,8.51,8.32,8.41,182100.0],["2024-11-20",8.37,8.55,8.35,8.51,163600.0],["2024-11-21",8.55,8.82,8.47,8.81,199000.0],["2024-11-22",8.82,8.97,8.74,8.95,239000.0],["2024-11-25",9.0,9.19,8.94,8.94,282000.0],["2024-11-26",8.93,8.93,8.72,8.73,180800.0],["2024-11-27",8.78,8.9,8.65,8.66,162200.0],["2024-11-29",8.72,8.89,8.7,8.83,124100.0],["2024-12-02",8.91,9.18,8.79,9.12,274400.0],["2024-12-03",9.19,9.2,8.95,9.04,157500.0],["2024-12-04",9.07,9.07,8.86,8.97,213100.0],["2024-12-05",8.97,9.04,8.87,8.88,187900.0],["2024-12-06",8.9,8.94,8.54,8.62,200400.0],["2024-12-09",8.77,9.1,8.77,8.89,269400.0],["2024-12-10",8.89,8.9,8.64,8.87,164900.0],["2024-12-11",8.97,9.01,8.83,8.94,282800.0],["2024-12-12",8.91,8.93,8.73,8.83,189200.0],["2024-12-13",8.79,8.83,8.6,8.79,216100.0],["2024-12-16",8.77,8.86,8.65,8.66,219000.0],["2024-12-17",8.59,8.63,8.01,8.25,704900.0],["2024-12-18",8.33,8.4,7.73,7.83,389800.0],["2024-12-19",7.93,8.08,7.6,7.6,371900.0],["2024-12-20",7.5,7.82,7.45,7.65,957600.0],["2024-12-23",7.65,7.71,7.56,7.66,218100.0],["2024-12-24",7.7,7.75,7.57,7.72,101200.0],["2024-12-26",7.64,7.76,7.58,7.72,143900.0],["2024-12-27",7.66,7.82,7.57,7.58,276000.0],["2024-12-30",7.5,7.58,7.39,7.53,248900.0],["2024-12-31",7.55,7.69,7.54,7.59,241000.0],["2025-01-02",7.72,7.82,7.62,7.7,299800.0],["2025-01-03",7.77,7.81,7.62,7.68,234500.0],["2025-01-06",7.74,7.96,7.69,7.74,220600.0],["2025-01-07",7.73,7.8,7.57,7.66,232800.0],["2025-01-08",7.57,7.6,7.32,7.38,451600.0],["2025-01-10",7.36,7.45,7.17,7.44,411100.0],["2025-01-13",7.75,9.19,7.71,9.1,960400.0],["2025-01-14",9.15,9.24,8.98,9.18,548900.0],["2025-01-15",9.33,9.39,9.13,9.15,399300.0],["2025-01-16",9.19,9.2,9.0,9.14,294700.0],["2025-01-17",9.25,9.25,9.03,9.07,289800.0],["2025-01-21",9.2,9.43,9.11,9.31,522200.0],["2025-01-22",9.34,9.4,9.16,9.22,511500.0],["2025-01-23",9.22,9.23,9.02,9.15,441200.0],["2025-01-24",9.15,9.18,8.6,8.73,532500.0],["2025-01-27",8.81,8.86,8.34,8.36,441700.0],["2025-01-28",8.51,8.56,8.09,8.22,521300.0],["2025-01-29",8.21,8.64,8.21,8.6,321900.0],["2025-01-30",8.55,8.73,8.46,8.52,282400.0],["2025-01-31",8.51,8.56,8.32,8.44,327000.0],["2025-02-03",8.27,8.45,8.16,8.22,263100.0],["2025-02-04",8.21,8.54,8.21,8.5,282200.0],["2025-02-05",8.44,8.51,8.29,8.4,239500.0],["2025-02-06",8.47,8.47,8.07,8.12,199000.0],["2025-02-07",8.15,8.25,8.07,8.12,269200.0],["2025-02-10",8.27,8.56,8.23,8.47,189400.0],["2025-02-11",8.43,8.58,8.42,8.5,240900.0],["2025-02-12",8.35,8.43,8.04,8.16,357400.0],["2025-02-13",8.14,8.14,7.7,7.81,338900.0],["2025-02-14",7.88,8.0,7.8,7.98,297000.0],["2025-02-18",7.97,8.07,7.9,7.95,222600.0],["2025-02-19",7.82,8.0,7.82,7.93,256100.0],["2025-02-20",7.93,7.97,7.73,7.87,291500.0],["2025-02-21",7.92,7.96,7.59,7.59,283300.0],["2025-02-24",7.63,7.83,7.51,7.71,425800.0],["2025-02-25",7.74,7.9,7.62,7.83,461200.0],["2025-02-26",7.82,7.88,7.64,7.69,335500.0],["2025-02-27",7.45,7.53,7.09,7.38,861600.0],["2025-02-28",7.29,7.46,7.1,7.33,536700.0],["2025-03-03",7.38,7.38,6.92,6.93,507000.0],["2025-03-04",6.76,6.9,6.43,6.71,665000.0],["2025-03-05",6.73,6.99,6.73,6.89,421700.0],["2025-03-06",6.76,7.16,6.72,7.09,718700.0],["2025-03-07",7.11,7.18,6.98,7.05,320600.0],["2025-03-10",6.97,7.05,6.83,6.92,353300.0],["2025-03-11",6.93,7.12,6.84,7.05,377000.0],["2025-03-12",7.07,7.17,7.0,7.1,302100.0],["2025-03-13",7.08,7.18,6.83,6.94,230900.0],["2025-03-14",7.03,7.18,6.96,7.11,238200.0],["2025-03-17",7.11,7.3,7.11,7.21,225400.0],["2025-03-18",7.18,7.3,7.15,7.23,248400.0],["2025-03-19",7.27,7.38,7.2,7.35,280700.0],["2025-03-20",7.25,7.25,7.16,7.23,244000.0],["2025-03-21",7.13,7.19,6.91,6.97,898300.0],["2025-03-24",7.03,7.09,6.82,6.9,322800.0],["2025-03-25",6.88,6.94,6.73,6.77,377200.0],["2025-03-26",6.77,6.9,6.75,6.83,252700.0],["2025-03-27",6.78,7.05,6.73,7.0,375400.0],["2025-03-28",6.96,7.05,6.59,6.59,494500.0],["2025-03-31",6.42,6.63,6.41,6.59,372300.0],["2025-04-01",6.56,6.66,6.41,6.54,380900.0],["2025-04-02",6.5,6.58,6.37,6.56,347500.0],["2025-04-03",6.17,6.34,6.07,6.09,639700.0],["2025-04-04",5.74,5.88,5.17,5.46,866300.0],["2025-04-07",5.23,5.66,4.95,5.27,1077100.0],["2025-04-08",5.54,5.54,4.95,5.01,713200.0],["2025-04-09",4.93,5.52,4.88,5.44,995700.0],["2025-04-10",5.31,5.32,4.89,5.06,533700.0],["2025-04-11",4.97,5.34,4.97,5.3,370700.0],["2025-04-14",5.43,5.46,5.25,5.37,437600.0],["2025-04-15",5.29,5.46,5.2,5.24,481000.0],["2025-04-16",5.19,5.26,5.01,5.07,458500.0],["2025-04-17",5.07,5.23,5.07,5.13,398200.0],["2025-04-21",5.03,5.03,4.92,4.98,368500.0],["2025-04-22",5.09,5.15,4.93,5.06,461700.0],["2025-04-23",5.23,5.42,5.19,5.2,702900.0],["2025-04-24",5.23,5.37,5.16,5.36,560100.0],["2025-04-25",5.28,5.65,5.28,5.65,377000.0],["2025-04-28",5.64,6.05,5.64,5.89,676600.0],["2025-04-29",5.83,6.12,5.83,6.08,731200.0],["2025-04-30",5.95,6.43,5.86,6.38,823700.0],["2025-05-01",6.32,6.4,6.15,6.2,572200.0],["2025-05-02",6.35,6.66,6.29,6.6,572800.0],["2025-05-05",6.52,6.62,6.36,6.37,456500.0],["2025-05-06",6.34,6.6,6.34,6.47,405800.0],["2025-05-07",6.6,6.83,6.46,6.63,673300.0],["2025-05-08",6.68,6.84,6.51,6.79,531900.0],["2025-05-09",6.86,6.96,6.76,6.91,461500.0],["2025-05-12",7.28,7.44,7.1,7.28,612400.0],["2025-05-13",7.33,7.6,7.27,7.48,756200.0],["2025-05-14",7.42,7.44,7.08,7.27,661600.0],["2025-05-15",7.2,7.21,7.09,7.16,309200.0],["2025-05-16",7.17,7.22,7.05,7.19,422500.0],["2025-05-19",7.03,7.24,6.8,7.17,364500.0],["2025-05-20",7.15,7.27,7.11,7.25,309300.0],["2025-05-21",7.15,7.35,7.15,7.15,469900.0],["2025-05-22",7.07,7.41,7.02,7.34,457400.0],["2025-05-23",7.14,7.44,7.14,7.32,586600.0],["2025-05-27",7.43,7.63,7.42,7.59,457600.0],["2025-05-28",7.56,7.62,7.45,7.47,401600.0],["2025-05-29",7.53,7.6,7.43,7.59,446900.0],["2025-05-30",7.55,7.67,7.48,7.57,1217600.0],["2025-06-02",7.57,7.64,7.39,7.63,461400.0],["2025-06-03",7.62,7.86,7.54,7.82,459400.0],["2025-06-04",7.89,8.13,7.84,7.89,430800.0],["2025-06-05",7.95,8.07,7.74,7.75,422100.0],["2025-06-06",7.87,7.93,7.67,7.68,352600.0],["2025-06-09",7.74,7.98,7.74,7.8,373000.0],["2025-06-10",7.83,7.92,7.76,7.76,253400.0],["2025-06-11",7.83,8.27,7.7,8.18,590100.0],["2025-06-12",8.05,8.13,7.87,7.93,343300.0],["2025-06-13",7.83,8.33,7.82,8.26,484400.0],["2025-06-16",8.33,8.55,8.25,8.41,556600.0],["2025-06-17",8.4,8.56,8.31,8.53,670300.0],["2025-06-18",8.52,8.93,8.52,8.66,798300.0],["2025-06-20",8.72,8.72,8.45,8.46,1003300.0],["2025-06-23",8.37,8.52,8.22,8.25,517000.0],["2025-06-24",8.26,8.35,7.75,7.77,441300.0],["2025-06-25",7.72,7.79,7.6,7.65,354500.0],["2025-06-26",7.74,7.78,7.6,7.64,381700.0],["2025-06-27",7.67,7.94,7.54,7.86,1003400.0],["2025-06-30",7.85,7.96,7.75,7.8,326700.0],["2025-07-01",7.81,8.08,7.72,7.85,340800.0],["2025-07-02",7.93,8.21,7.91,8.21,407100.0],["2025-07-03",8.18,8.22,8.13,8.22,171800.0],["2025-07-07",8.12,8.31,8.03,8.12,286500.0],["2025-07-08",8.15,8.38,8.15,8.23,490500.0],["2025-07-09",8.27,8.4,8.18,8.38,267100.0],["2025-07-10",8.31,8.52,8.31,8.36,295900.0],["2025-07-11",8.34,8.53,8.28,8.52,376700.0],["2025-07-14",8.46,8.71,8.46,8.65,414800.0],["2025-07-15",8.75,8.93,8.51,8.6,572900.0],["2025-07-16",8.64,8.74,8.33,8.35,390100.0],["2025-07-17",8.34,8.53,8.34,8.49,327400.0],["2025-07-18",8.54,8.65,8.42,8.46,330900.0],["2025-07-21",8.5,8.62,8.46,8.54,304200.0],["2025-07-22",8.5,8.82,8.5,8.59,388400.0],["2025-07-23",8.2,8.77,8.07,8.6,460900.0],["2025-07-24",8.43,8.61,8.39,8.51,419300.0],["2025-07-25",8.51,8.54,8.28,8.52,319800.0],["2025-07-28",8.57,8.7,8.43,8.64,336000.0],["2025-07-29",8.67,8.71,8.53,8.71,411800.0],["2025-07-30",7.74,7.89,7.09,7.56,1237200.0],["2025-07-31",7.26,7.76,7.26,7.73,711700.0],["2025-08-01",7.65,7.66,7.2,7.55,670700.0],["2025-08-04",7.58,7.87,7.51,7.77,576300.0],["2025-08-05",7.84,7.97,7.78,7.97,449400.0],["2025-08-06",7.96,7.99,7.64,7.65,339300.0],["2025-08-07",7.69,7.69,7.16,7.4,543700.0],["2025-08-08",7.42,7.49,7.15,7.16,318300.0],["2025-08-11",7.2,7.46,7.2,7.34,434500.0],["2025-08-12",7.43,7.64,7.35,7.56,346600.0],["2025-08-13",7.65,7.77,7.59,7.73,497000.0],["2025-08-14",7.61,7.75,7.51,7.69,352700.0],["2025-08-15",7.72,7.81,7.51,7.66,790200.0],["2025-08-18",7.68,7.92,7.59,7.83,343400.0],["2025-08-19",7.83,7.9,7.67,7.68,247600.0],["2025-08-20",7.74,7.87,7.7,7.78,315400.0],["2025-08-21",7.74,7.85,7.64,7.8,229400.0],["2025-08-22",7.84,8.2,7.79,8.19,448800.0],["2025-08-25",8.08,8.47,8.08,8.34,305400.0],["2025-08-26",8.38,8.47,8.17,8.22,322900.0],["2025-08-27",8.13,8.31,8.13,8.27,262000.0],["2025-08-28",8.34,8.57,8.24,8.42,398000.0],["2025-08-29",8.36,8.55,8.14,8.32,328700.0],["2025-09-02",8.23,8.45,8.19,8.41,550400.0],["2025-09-03",8.35,8.35,8.13,8.26,320800.0],["2025-09-04",8.35,8.36,8.16,8.2,372700.0],["2025-09-05",8.22,8.4,8.11,8.37,254200.0],["2025-09-08",8.47,8.47,8.16,8.22,192500.0],["2025-09-09",8.26,8.26,7.8,7.81,307900.0],["2025-09-10",7.72,8.14,7.72,8.13,362000.0],["2025-09-11",8.07,8.2,7.97,8.08,396500.0],["2025-09-12",8.04,8.11,7.96,8.01,228600.0],["2025-09-15",8.07,8.4,7.97,8.32,278700.0],["2025-09-16",8.33,8.33,7.93,7.97,325600.0],["2025-09-17",7.97,8.37,7.89,8.14,358200.0],["2025-09-18",8.15,8.47,8.07,8.38,343400.0],["2025-09-19",8.39,8.39,8.17,8.24,654600.0],["2025-09-22",8.2,8.25,8.0,8.13,263300.0],["2025-09-23",8.18,8.26,7.97,8.0,324100.0],["2025-09-24",8.02,8.27,7.97,8.19,217300.0],["2025-09-25",8.12,8.35,7.96,8.07,300800.0],["2025-09-26",8.06,8.21,7.95,8.16,230300.0],["2025-09-29",8.2,8.25,8.04,8.08,210700.0],["2025-09-30",8.01,8.04,7.8,7.88,229800.0],["2025-10-01",7.82,7.9,7.71,7.76,330000.0],["2025-10-02",7.73,8.11,7.73,8.0,744300.0],["2025-10-03",8.09,9.0,7.97,8.99,778700.0],["2025-10-06",8.95,9.2,8.83,9.06,558600.0],["2025-10-07",9.06,9.17,8.9,9.08,435700.0],["2025-10-08",9.09,9.22,8.82,8.83,470800.0],["2025-10-09",8.85,9.11,8.78,8.92,448500.0],["2025-10-10",8.81,9.04,8.44,8.49,537900.0],["2025-10-13",8.55,8.86,8.55,8.84,327900.0],["2025-10-14",8.65,8.77,8.52,8.64,314600.0],["2025-10-15",8.74,8.9,8.59,8.73,323100.0],["2025-10-16",8.74,8.82,8.39,8.4,398300.0],["2025-10-17",8.34,8.48,8.28,8.29,302200.0],["2025-10-20",8.38,8.53,8.27,8.53,266900.0],["2025-10-21",8.46,8.64,8.34,8.45,301500.0],["2025-10-22",8.47,8.75,8.45,8.75,342800.0],["2025-10-23",8.92,9.5,8.85,9.36,512100.0],["2025-10-24",9.5,9.65,9.39,9.54,376300.0],["2025-10-27",9.55,9.57,9.15,9.34,522500.0],["2025-10-28",9.25,9.3,9.05,9.2,332300.0],["2025-10-29",9.1,9.27,8.92,9.19,645300.0],["2025-10-30",9.75,9.85,8.21,8.28,726000.0],["2025-10-31",8.32,8.8,8.24,8.43,507300.0],["2025-11-03",8.37,8.68,8.26,8.44,412500.0],["2025-11-04",8.21,8.47,8.12,8.16,353000.0],["2025-11-05",8.23,8.42,8.18,8.39,387400.0],["2025-11-06",8.45,8.55,8.27,8.36,404800.0],["2025-11-07",8.42,8.57,8.2,8.55,339900.0],["2025-11-10",8.88,9.3,8.76,9.25,461200.0],["2025-11-11",9.24,9.98,9.24,9.82,747500.0],["2025-11-12",9.79,9.98,9.72,9.93,387700.0],["2025-11-13",9.91,9.94,9.61,9.64,463500.0],["2025-11-14",9.46,9.8,9.38,9.71,376000.0],["2025-11-17",9.8,9.8,9.24,9.29,443500.0],["2025-11-18",9.12,9.33,9.1,9.25,371500.0],["2025-11-19",9.15,9.22,8.59,8.77,489900.0],["2025-11-20",8.91,8.98,8.44,8.48,426500.0],["2025-11-21",8.47,8.83,8.2,8.74,531600.0],["2025-11-24",8.74,8.77,8.44,8.71,377500.0],["2025-11-25",8.72,9.06,8.72,8.96,411100.0],["2025-11-26",8.95,8.96,8.78,8.85,453100.0],["2025-11-28",8.92,9.03,8.81,8.93,253700.0],["2025-12-01",8.91,9.26,8.91,9.19,611200.0],["2025-12-02",9.41,9.92,9.31,9.48,928800.0],["2025-12-03",9.52,9.69,9.47,9.61,514100.0],["2025-12-04",9.5,9.5,9.05,9.11,644200.0],["2025-12-05",9.1,9.14,8.79,8.83,338100.0],["2025-12-08",8.86,8.96,8.66,8.7,315800.0],["2025-12-09",8.65,8.82,8.65,8.77,421900.0],["2025-12-10",8.7,8.92,8.67,8.76,352800.0],["2025-12-11",8.75,9.09,8.75,8.99,615700.0],["2025-12-12",9.0,9.09,8.88,8.9,405800.0],["2025-12-15",8.98,8.98,8.76,8.88,363900.0],["2025-12-16",8.84,8.91,8.72,8.77,452400.0],["2025-12-17",8.82,8.87,8.62,8.71,280600.0],["2025-12-18",8.81,8.88,8.73,8.78,299100.0],["2025-12-19",8.74,8.84,8.64,8.68,791800.0],["2025-12-22",8.76,8.78,8.53,8.53,340400.0],["2025-12-23",8.5,8.63,8.45,8.53,390800.0],["2025-12-24",8.56,8.56,8.4,8.48,193400.0],["2025-12-26",8.46,8.51,8.38,8.51,376200.0],["2025-12-29",8.5,8.51,8.35,8.45,306000.0],["2025-12-30",8.46,8.47,8.31,8.32,248700.0],["2025-12-31",8.34,8.54,8.3,8.5,329700.0],["2026-01-02",8.46,8.64,8.22,8.57,299400.0],["2026-01-05",8.68,8.81,8.44,8.64,461000.0],["2026-01-06",8.66,8.95,8.52,8.91,339700.0],["2026-01-07",8.9,8.9,8.69,8.86,272300.0],["2026-01-08",8.78,9.34,8.78,9.28,699200.0],["2026-01-09",9.25,9.33,9.02,9.3,628000.0],["2026-01-12",9.34,9.78,9.29,9.47,359700.0],["2026-01-13",9.53,9.84,9.53,9.64,574300.0],["2026-01-14",9.74,10.04,9.74,9.91,826100.0],["2026-01-15",9.87,10.03,9.72,9.95,981700.0],["2026-01-16",9.82,9.83,9.58,9.6,509000.0],["2026-01-20",9.47,9.58,9.23,9.29,321900.0],["2026-01-21",9.5,10.17,9.42,9.96,1325500.0],["2026-01-22",10.0,10.1,9.74,9.75,704800.0],["2026-01-23",9.83,10.1,9.75,9.88,549000.0],["2026-01-26",9.9,10.0,9.59,9.66,392300.0],["2026-01-27",9.67,9.69,9.45,9.52,319500.0],["2026-01-28",9.6,9.65,9.35,9.45,331800.0],["2026-01-29",9.51,9.59,9.27,9.57,616800.0],["2026-01-30",9.44,9.52,9.13,9.29,656600.0],["2026-02-02",9.19,9.39,9.08,9.15,305900.0],["2026-02-03",9.26,9.44,9.07,9.41,637000.0],["2026-02-04",9.6,9.85,9.46,9.85,534900.0],["2026-02-05",9.67,9.7,9.29,9.34,521300.0],["2026-02-06",9.45,9.78,9.33,9.66,372800.0],["2026-02-09",9.67,10.01,9.56,9.95,288700.0],["2026-02-10",9.86,10.1,9.84,9.97,411000.0],["2026-02-11",10.03,10.41,9.91,10.33,550900.0],["2026-02-12",10.4,10.4,9.72,9.79,367600.0],["2026-02-13",9.75,10.01,9.62,9.85,347900.0],["2026-02-17",9.81,9.81,9.45,9.68,244000.0],["2026-02-18",9.64,9.99,9.64,9.74,348600.0],["2026-02-19",9.74,10.01,9.69,9.99,343200.0],["2026-02-20",9.95,10.44,9.86,10.04,379100.0],["2026-02-23",10.04,10.26,9.83,10.07,494100.0],["2026-02-24",10.19,10.43,10.02,10.06,411900.0],["2026-02-25",10.1,10.16,9.81,10.02,399700.0],["2026-02-26",10.53,11.54,10.28,11.54,1528200.0],["2026-02-27",11.56,11.78,11.24,11.62,777100.0],["2026-03-02",11.85,11.94,11.52,11.94,1107500.0],["2026-03-03",11.6,12.02,11.36,11.94,1082600.0],["2026-03-04",11.93,12.71,11.79,12.66,1375700.0],["2026-03-05",12.47,14.25,12.45,13.96,3811000.0],["2026-03-06",14.05,14.65,13.4,13.49,2317000.0],["2026-03-09",13.5,13.95,12.98,13.03,2354900.0],["2026-03-10",12.74,13.1,12.25,12.75,1585000.0],["2026-03-11",13.0,13.51,12.72,13.5,2177500.0],["2026-03-12",14.49,15.66,14.44,15.44,6111100.0],["2026-03-13",15.2,15.22,14.15,14.92,2537600.0],["2026-03-16",14.38,15.1,13.97,14.78,1650800.0],["2026-03-17",14.81,15.08,14.6,14.77,1250100.0],["2026-03-18",15.05,15.05,14.4,14.99,1707400.0],["2026-03-19",14.9,15.5,14.48,14.64,2352300.0],["2026-03-20",14.58,15.01,14.45,14.66,4052000.0],["2026-03-23",14.12,14.76,14.0,14.43,1448400.0],["2026-03-24",14.63,15.73,14.46,15.4,2406600.0],["2026-03-25",15.01,15.81,14.75,15.81,2093500.0],["2026-03-26",15.91,17.22,15.87,16.88,3161200.0],["2026-03-27",16.53,16.98,16.03,16.3,3470300.0],["2026-03-30",16.4,16.53,15.52,15.78,2847300.0],["2026-03-31",15.59,15.78,14.71,14.9,2952700.0],["2026-04-01",14.93,15.14,14.56,14.94,2376900.0],["2026-04-02",15.5,15.83,14.78,14.91,2118900.0],["2026-04-06",14.83,15.03,14.5,15.0,1157300.0],["2026-04-07",14.66,15.14,14.29,14.43,1458700.0],["2026-04-08",13.4,14.79,13.11,14.76,2548700.0],["2026-04-09",14.94,15.34,13.39,13.49,1646600.0],["2026-04-10",13.52,14.03,13.52,14.02,1263400.0],["2026-04-13",14.22,14.66,14.03,14.27,1292500.0],["2026-04-14",14.09,14.09,13.43,13.83,1048000.0],["2026-04-15",14.01,14.16,13.62,14.15,943500.0],["2026-04-16",14.31,15.12,14.21,14.99,1540900.0],["2026-04-17",14.0,14.1,13.09,13.61,2257500.0],["2026-04-20",13.8,14.28,13.77,14.11,1291200.0],["2026-04-21",14.16,14.59,13.81,14.59,1381700.0],["2026-04-22",14.7,14.81,14.3,14.43,874200.0],["2026-04-23",14.39,14.59,13.98,14.57,825000.0],["2026-04-24",14.48,14.64,14.03,14.39,804900.0],["2026-04-27",14.54,14.85,14.21,14.56,821300.0],["2026-04-28",14.74,14.92,14.46,14.85,1239500.0],["2026-04-29",15.04,15.35,14.96,15.2,1873900.0],["2026-04-30",14.39,15.53,14.03,14.9,2454900.0],["2026-05-01",14.71,15.13,14.34,14.77,1373000.0],["2026-05-04",15.08,15.08,14.17,14.37,1607400.0],["2026-05-05",14.55,15.51,14.4,15.3,1356800.0],["2026-05-06",14.72,14.78,13.98,14.06,1413100.0],["2026-05-07",13.75,14.05,13.51,13.57,1537200.0],["2026-05-08",13.89,14.03,13.57,13.91,759200.0],["2026-05-11",14.39,14.99,14.12,14.9,1029000.0],["2026-05-12",15.0,15.44,14.59,15.44,948000.0],["2026-05-13",15.48,15.49,14.55,14.72,918300.0],["2026-05-14",14.65,14.88,14.23,14.44,651700.0],["2026-05-15",14.43,14.69,14.24,14.5,948400.0],["2026-05-18",14.62,14.62,13.78,13.88,869300.0],["2026-05-19",13.99,14.09,13.34,13.71,858400.0],["2026-05-20",13.53,13.78,13.2,13.35,670300.0],["2026-05-21",13.45,13.58,12.87,12.97,896800.0],["2026-05-22",13.13,13.13,12.79,13.04,772900.0],["2026-05-26",13.18,13.65,12.99,13.36,748500.0],["2026-05-27",13.07,13.38,12.66,12.87,830400.0],["2026-05-28",13.06,13.44,12.86,12.95,697100.0],["2026-05-29",12.9,12.97,12.37,12.54,1701000.0],["2026-06-01",12.77,13.07,12.68,13.03,902900.0],["2026-06-02",13.1,13.25,13.03,13.06,591300.0],["2026-06-03",13.07,13.35,12.74,12.81,1501300.0],["2026-06-04",12.73,13.08,12.51,12.89,1630900.0],["2026-06-05",13.06,13.18,12.36,12.53,790400.0],["2026-06-08",12.63,12.64,12.18,12.18,598300.0],["2026-06-09",12.19,12.31,11.54,11.94,1000800.0],["2026-06-10",11.9,12.13,11.64,11.88,808200.0],["2026-06-11",12.07,12.18,11.66,11.7,747200.0],["2026-06-12",11.66,12.23,11.66,12.21,594800.0],["2026-06-15",11.84,12.0,11.68,11.93,671400.0],["2026-06-16",11.88,12.02,11.58,11.73,849000.0],["2026-06-17",11.63,11.97,11.59,11.72,603100.0],["2026-06-18",11.54,11.61,11.21,11.38,859600.0],["2026-06-22",11.39,11.45,10.99,11.11,753500.0],["2026-06-23",11.01,11.18,10.95,11.05,582300.0],["2026-06-24",10.9,11.0,10.6,10.71,886300.0],["2026-06-25",10.65,10.9,10.53,10.69,949000.0],["2026-06-26",10.64,10.87,10.57,10.86,2308500.0],["2026-06-29",10.9,10.9,10.65,10.74,664400.0],["2026-06-30",10.88,11.03,10.72,10.81,816900.0],["2026-07-01",10.87,11.0,10.57,10.64,624100.0],["2026-07-02",10.66,11.27,10.56,10.64,939800.0],["2026-07-06",10.49,10.785,10.44,10.77,571509.053036],["2026-07-07",10.84,11.01,10.7,10.98,782061.019385],["2026-07-08",11.18,11.38,11.1024,11.2,706717.886046],["2026-07-09",11.25,11.25,10.72,10.77,554951.103586],["2026-07-10",10.82,10.989,10.685,10.91,412112.786974],["2026-07-13",11.1,11.47,11.09,11.26,658831.313739],["2026-07-14",11.36,11.48,11.06,11.19,714594.126644],["2026-07-15",11.09,11.17,10.7711,10.98,535811.3047],["2026-07-16",10.97,11.2,10.95,11.07,544285.5566],["2026-07-17",11.2,11.485,10.88,11.39,841028.741732],["2026-07-20",11.42,11.55,11.315,11.34,708820.964145],["2026-07-21",11.51,11.71,11.44,11.55,611164.60444],["2026-07-22",11.72,11.96,11.72,11.84,486728.855221],["2026-07-23",12.11,12.39,11.89,12.21,1016672.303644],["2026-07-24",12.18,12.32,11.95,12.24,1030088.151757],["2026-07-27",11.9,11.9,11.44,11.46,761931.146596],["2026-07-28",11.45,11.68,11.3,11.43,676437.249016],["2026-07-29",11.71,11.72,11.45,11.46,890780.292204],["2026-07-30",10.66,11.375,10.48,11.04,1537202.988831],["2026-07-31",11.21,11.38,10.68,10.88,1022356.197784],["2026-08-03",10.7,10.79,9.77,9.82,1138840.442825],["2026-08-04",9.72,9.95,9.47,9.81,1798485.210099],["2026-08-05",9.88,9.985,9.66,9.69,942406.931808],["2026-08-06",9.71,9.898,9.62,9.69,871107.39521],["2026-08-07",9.7,9.7899,9.4126,9.62,1073729.243828],["2026-08-10",10.22,10.24,9.99,10.065,372441.590574],["2026-08-11",10.11,10.37,9.93,9.99,630612.042593],["2026-08-12",9.89,9.98,9.76,9.87,1157210.307437],["2026-08-13",9.74,9.94,9.74,9.87,641098.083794],["2026-08-14",10.03,10.36,9.93,10.23,752461.013081],["2026-08-17",10.37,10.59,10.21,10.5,764426.574874],["2026-08-18",10.69,10.815,10.23,10.23,795263.398807],["2026-08-19",10.4,10.76,10.3495,10.38,598609.275057],["2026-08-20",10.56,11.14,10.54,10.69,832395.899568],["2026-08-21",10.775,11.225,10.76,11.12,847779.385722],["2026-08-24",11.05,11.14,10.61,10.72,752250.501489],["2026-08-25",10.725,10.725,10.28,10.28,553800.109208]]}