{"t":"LYTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-03-12",1.1572,1.166,1.1572,1.1572,4779000.0],["1985-03-13",1.1042,1.1042,1.0953,1.0953,998578.0],["1985-03-14",1.1307,1.1483,1.1307,1.1307,684070.0],["1985-03-15",1.2013,1.219,1.2013,1.2013,484102.0],["1985-03-18",1.1572,1.1572,1.1395,1.1395,361969.0],["1985-03-19",1.166,1.1925,1.166,1.166,615727.0],["1985-03-20",1.1572,1.1572,1.1483,1.1483,337289.0],["1985-03-21",1.1483,1.1483,1.1307,1.1307,210727.0],["1985-03-22",1.1307,1.1395,1.1307,1.1307,252492.0],["1985-03-25",1.1218,1.1218,1.1042,1.1042,283500.0],["1985-03-26",1.113,1.1218,1.113,1.113,123398.0],["1985-03-27",1.1395,1.1572,1.1395,1.1395,286664.0],["1985-03-28",1.1483,1.1572,1.1483,1.1483,211359.0],["1985-03-29",1.1572,1.1748,1.1572,1.1572,86063.0],["1985-04-01",1.1837,1.1925,1.1837,1.1837,115805.0],["1985-04-02",1.1925,1.2013,1.1925,1.1925,206297.0],["1985-04-03",1.1748,1.1748,1.166,1.166,175922.0],["1985-04-04",1.166,1.166,1.1572,1.1572,77836.0],["1985-04-08",1.1572,1.1572,1.1572,1.1572,0.0],["1985-04-09",1.1218,1.1218,1.113,1.113,121500.0],["1985-04-10",1.1395,1.1572,1.1395,1.1395,200602.0],["1985-04-11",1.1748,1.1837,1.1748,1.1748,162000.0],["1985-04-12",1.1748,1.1925,1.1748,1.1748,168961.0],["1985-04-15",1.1925,1.219,1.1925,1.1925,155672.0],["1985-04-16",1.2632,1.2808,1.2632,1.2632,265148.0],["1985-04-17",1.2897,1.2985,1.2897,1.2897,213258.0],["1985-04-18",1.3162,1.325,1.3162,1.3162,161367.0],["1985-04-19",1.3338,1.3515,1.3338,1.3338,236672.0],["1985-04-22",1.3338,1.3515,1.3338,1.3338,68344.0],["1985-04-23",1.3956,1.4045,1.3956,1.3956,199969.0],["1985-04-24",1.3868,1.3868,1.3691,1.3691,167695.0],["1985-04-25",1.3691,1.378,1.3691,1.3691,151875.0],["1985-04-26",1.3426,1.3426,1.325,1.325,842906.0],["1985-04-29",1.3073,1.3073,1.2897,1.2897,149344.0],["1985-04-30",1.2808,1.2808,1.272,1.272,284766.0],["1985-05-01",1.272,1.272,1.2543,1.2543,113906.0],["1985-05-02",1.2543,1.2632,1.2455,1.2455,48727.0],["1985-05-03",1.2455,1.2632,1.2455,1.2455,47461.0],["1985-05-06",1.2632,1.272,1.2632,1.2632,258820.0],["1985-05-07",1.2367,1.2367,1.219,1.219,163898.0],["1985-05-08",1.2278,1.2455,1.2278,1.2278,96188.0],["1985-05-09",1.2367,1.2543,1.2367,1.2367,95555.0],["1985-05-10",1.2808,1.2897,1.2808,1.2808,233508.0],["1985-05-13",1.2808,1.2897,1.2808,1.2808,70242.0],["1985-05-14",1.2808,1.2985,1.2808,1.2808,41133.0],["1985-05-15",1.325,1.3426,1.325,1.325,224648.0],["1985-05-16",1.3691,1.378,1.3691,1.3691,148711.0],["1985-05-17",1.378,1.3868,1.378,1.378,141117.0],["1985-05-20",1.3868,1.3956,1.3868,1.3868,208828.0],["1985-05-21",1.3868,1.3956,1.3868,1.3868,75305.0],["1985-05-22",1.3868,1.3868,1.3603,1.3603,124664.0],["1985-05-23",1.3603,1.3603,1.3426,1.3515,80367.0],["1985-05-24",1.3515,1.3603,1.3426,1.3426,10758.0],["1985-05-28",1.3426,1.3515,1.325,1.3338,31641.0],["1985-05-29",1.3338,1.3338,1.3162,1.3162,31008.0],["1985-05-30",1.3162,1.325,1.3162,1.3162,56953.0],["1985-05-31",1.3162,1.3338,1.3162,1.3162,72141.0],["1985-06-03",1.325,1.3426,1.325,1.325,92391.0],["1985-06-04",1.325,1.3338,1.3161,1.3338,101883.0],["1985-06-05",1.3338,1.3338,1.325,1.325,37336.0],["1985-06-06",1.325,1.325,1.325,1.325,20250.0],["1985-06-07",1.325,1.325,1.3073,1.3073,96820.0],["1985-06-10",1.3073,1.3162,1.2897,1.2897,31641.0],["1985-06-11",1.2897,1.3073,1.272,1.272,37336.0],["1985-06-12",1.272,1.272,1.2543,1.2543,79102.0],["1985-06-13",1.2543,1.272,1.2455,1.2455,36070.0],["1985-06-14",1.2543,1.2632,1.2543,1.2543,8227.0],["1985-06-17",1.2543,1.2543,1.2455,1.2455,23414.0],["1985-06-18",1.2455,1.2632,1.2455,1.2455,8859.0],["1985-06-19",1.2455,1.2632,1.2455,1.2455,7594.0],["1985-06-20",1.2455,1.2632,1.2455,1.2632,9492.0],["1985-06-21",1.2632,1.2632,1.2455,1.2455,18984.0],["1985-06-24",1.2455,1.272,1.2455,1.2543,38602.0],["1985-06-25",1.272,1.3073,1.272,1.2808,157570.0],["1985-06-26",1.2808,1.2985,1.2808,1.2808,6328.0],["1985-06-27",1.2985,1.3338,1.2985,1.325,74672.0],["1985-06-28",1.325,1.3338,1.325,1.3338,24047.0],["1985-07-01",1.3338,1.3515,1.325,1.3338,129727.0],["1985-07-02",1.3515,1.3691,1.3515,1.3691,127828.0],["1985-07-03",1.3691,1.378,1.3515,1.3691,129727.0],["1985-07-05",1.378,1.3956,1.378,1.3868,121500.0],["1985-07-08",1.3956,1.4133,1.3956,1.4133,97453.0],["1985-07-09",1.4133,1.431,1.4133,1.4133,160102.0],["1985-07-10",1.4133,1.5105,1.4133,1.484,186047.0],["1985-07-11",1.484,1.5281,1.4751,1.4928,194273.0],["1985-07-12",1.4928,1.5105,1.4928,1.4928,162000.0],["1985-07-15",1.4928,1.5016,1.4663,1.4663,58852.0],["1985-07-16",1.4663,1.4751,1.4575,1.4663,58852.0],["1985-07-17",1.4751,1.5105,1.4751,1.4928,41766.0],["1985-07-18",1.4928,1.5635,1.4928,1.5458,175922.0],["1985-07-19",1.5546,1.6165,1.5546,1.6076,424617.0],["1985-07-22",1.6253,1.696,1.6253,1.6783,141750.0],["1985-07-23",1.6783,1.7666,1.6783,1.7313,228445.0],["1985-07-24",1.7313,1.7313,1.7048,1.7225,102516.0],["1985-07-25",1.7225,1.749,1.7136,1.7313,36070.0],["1985-07-26",1.7313,1.749,1.7313,1.7313,17719.0],["1985-07-29",1.7313,1.749,1.7225,1.7225,111375.0],["1985-07-30",1.7225,1.7313,1.7136,1.7136,31641.0],["1985-07-31",1.7136,1.749,1.7136,1.749,39867.0],["1985-08-01",1.7578,1.8108,1.7578,1.7931,62648.0],["1985-08-02",1.7931,1.802,1.7843,1.7931,44297.0],["1985-08-05",1.7843,1.7843,1.7401,1.7401,53156.0],["1985-08-06",1.7401,1.7401,1.696,1.696,107578.0],["1985-08-07",1.696,1.696,1.6253,1.6341,122133.0],["1985-08-08",1.6341,1.6518,1.6341,1.6341,33539.0],["1985-08-09",1.6341,1.6518,1.6341,1.6518,70875.0],["1985-08-12",1.6518,1.6518,1.6253,1.6253,24680.0],["1985-08-13",1.6253,1.6253,1.5988,1.5988,27844.0],["1985-08-14",1.5988,1.5988,1.59,1.59,37969.0],["1985-08-15",1.59,1.5988,1.5016,1.5016,174656.0],["1985-08-16",1.4751,1.4751,1.4398,1.4575,155672.0],["1985-08-19",1.4575,1.4751,1.4575,1.4575,14555.0],["1985-08-20",1.4575,1.4751,1.4575,1.4575,22781.0],["1985-08-21",1.4751,1.5105,1.4751,1.5016,55688.0],["1985-08-22",1.5016,1.5281,1.484,1.5016,54422.0],["1985-08-23",1.5016,1.5193,1.4928,1.5193,43031.0],["1985-08-26",1.5193,1.5193,1.4928,1.4928,24047.0],["1985-08-27",1.4928,1.5016,1.484,1.5016,10125.0],["1985-08-28",1.5016,1.5016,1.4751,1.4928,28477.0],["1985-08-29",1.4928,1.4928,1.4751,1.4751,6961.0],["1985-08-30",1.4751,1.4928,1.4663,1.4663,5063.0],["1985-09-03",1.5237,1.5237,1.484,1.484,26156.0],["1985-09-04",1.4972,1.4972,1.4972,1.4972,5063.0],["1985-09-05",1.4972,1.4972,1.4707,1.4972,11813.0],["1985-09-06",1.484,1.484,1.4707,1.484,25734.0],["1985-09-09",1.484,1.484,1.4575,1.4575,26578.0],["1985-09-10",1.4575,1.4575,1.4045,1.4045,22359.0],["1985-09-11",1.4045,1.4045,1.3515,1.3515,21938.0],["1985-09-12",1.3515,1.378,1.325,1.325,19406.0],["1985-09-13",1.325,1.3515,1.3117,1.3515,15609.0],["1985-09-16",1.3515,1.3515,1.3117,1.3382,17719.0],["1985-09-17",1.3382,1.3382,1.2057,1.2322,82688.0],["1985-09-18",1.2322,1.2455,1.1792,1.219,51469.0],["1985-09-19",1.219,1.2587,1.1925,1.2322,40500.0],["1985-09-20",1.2322,1.2587,1.2057,1.2057,203344.0],["1985-09-23",1.2057,1.2587,1.2057,1.2587,34594.0],["1985-09-24",1.2587,1.2587,1.2322,1.2587,30797.0],["1985-09-25",1.2587,1.272,1.2587,1.272,43875.0],["1985-09-26",1.272,1.272,1.2455,1.2455,17719.0],["1985-09-30",1.272,1.325,1.272,1.3117,53156.0],["1985-10-01",1.325,1.4177,1.325,1.4177,80156.0],["1985-10-02",1.4177,1.4177,1.4045,1.4045,18141.0],["1985-10-03",1.4045,1.431,1.3912,1.4045,59484.0],["1985-10-04",1.4045,1.4177,1.3912,1.3912,69609.0],["1985-10-07",1.3912,1.4045,1.378,1.378,32906.0],["1985-10-08",1.378,1.4045,1.378,1.4045,11813.0],["1985-10-09",1.4045,1.4045,1.378,1.378,16031.0],["1985-10-10",1.378,1.484,1.378,1.484,51469.0],["1985-10-11",1.484,1.484,1.4575,1.4575,16875.0],["1985-10-14",1.484,1.5105,1.484,1.5105,3797.0],["1985-10-15",1.5105,1.537,1.4972,1.5105,44719.0],["1985-10-16",1.5105,1.537,1.5105,1.537,20672.0],["1985-10-17",1.537,1.5635,1.537,1.5502,31641.0],["1985-10-18",1.5502,1.5635,1.537,1.537,39656.0],["1985-10-21",1.537,1.5502,1.5237,1.5237,38391.0],["1985-10-22",1.5237,1.5502,1.5237,1.5237,7172.0],["1985-10-23",1.5237,1.5237,1.378,1.4442,225703.0],["1985-10-24",1.4442,1.4442,1.4177,1.4442,6750.0],["1985-10-25",1.4442,1.4442,1.4045,1.431,48516.0],["1985-10-28",1.431,1.431,1.3515,1.378,76781.0],["1985-10-29",1.378,1.378,1.3515,1.378,60328.0],["1985-10-30",1.378,1.378,1.3515,1.378,4641.0],["1985-10-31",1.378,1.378,1.325,1.3515,217266.0],["1985-11-01",1.3515,1.3515,1.2985,1.325,301641.0],["1985-11-04",1.325,1.325,1.2985,1.325,369563.0],["1985-11-05",1.325,1.325,1.2985,1.325,62438.0],["1985-11-06",1.325,1.378,1.325,1.3515,172547.0],["1985-11-07",1.3647,1.484,1.3647,1.4707,320625.0],["1985-11-08",1.4972,1.5635,1.4972,1.5635,213469.0],["1985-11-11",1.5635,1.59,1.537,1.59,205031.0],["1985-11-12",1.59,1.59,1.5635,1.5767,151031.0],["1985-11-13",1.5767,1.59,1.5635,1.59,87750.0],["1985-11-14",1.59,1.59,1.5767,1.5767,21938.0],["1985-11-15",1.5767,1.6032,1.5767,1.6032,17297.0],["1985-11-18",1.6032,1.6165,1.5767,1.6165,29953.0],["1985-11-19",1.6165,1.6562,1.6032,1.6562,54000.0],["1985-11-20",1.6562,1.6695,1.643,1.6695,56109.0],["1985-11-21",1.6695,1.7357,1.6297,1.6562,295313.0],["1985-11-22",1.6562,1.6695,1.6297,1.6562,35016.0],["1985-11-25",1.6562,1.6562,1.5635,1.6032,129094.0],["1985-11-26",1.6032,1.6165,1.59,1.6165,47672.0],["1985-11-27",1.6165,1.643,1.6165,1.643,44719.0],["1985-11-29",1.643,1.643,1.643,1.643,422.0],["1985-12-02",1.643,1.643,1.6165,1.643,27000.0],["1985-12-03",1.643,1.643,1.6165,1.6165,36703.0],["1985-12-04",1.6165,1.643,1.6032,1.6297,45141.0],["1985-12-05",1.6297,1.6562,1.6032,1.6562,163688.0],["1985-12-06",1.643,1.643,1.6297,1.6297,7594.0],["1985-12-09",1.6297,1.6562,1.6297,1.6562,12234.0],["1985-12-10",1.6562,1.6695,1.6297,1.643,34172.0],["1985-12-11",1.643,1.6695,1.6297,1.6695,60750.0],["1985-12-12",1.6695,1.6695,1.643,1.643,22359.0],["1985-12-13",1.643,1.696,1.643,1.696,106734.0],["1985-12-16",1.696,1.696,1.6695,1.696,22359.0],["1985-12-17",1.6695,1.6695,1.5635,1.5635,124031.0],["1985-12-18",1.5767,1.6032,1.5767,1.5767,58219.0],["1985-12-19",1.5635,1.5635,1.5105,1.5502,185203.0],["1985-12-20",1.5502,1.5635,1.537,1.537,10125.0],["1985-12-23",1.537,1.5635,1.537,1.537,13922.0],["1985-12-24",1.537,1.5635,1.537,1.537,11813.0],["1985-12-26",1.5635,1.5635,1.5635,1.5635,6328.0],["1985-12-27",1.5767,1.6297,1.5767,1.6297,91969.0],["1985-12-30",1.6297,1.6695,1.6165,1.6695,43453.0],["1985-12-31",1.6695,1.7225,1.6695,1.6695,105047.0],["1986-01-02",1.6695,1.7092,1.6695,1.7092,37969.0],["1986-01-03",1.7092,1.7357,1.696,1.696,15609.0],["1986-01-06",1.696,1.7092,1.643,1.6695,52734.0],["1986-01-07",1.6695,1.6695,1.6297,1.643,76359.0],["1986-01-08",1.643,1.6562,1.6165,1.6165,51047.0],["1986-01-09",1.6165,1.643,1.59,1.643,54000.0],["1986-01-10",1.643,1.6827,1.643,1.6695,87328.0],["1986-01-13",1.6695,1.6695,1.643,1.643,83109.0],["1986-01-14",1.643,1.6562,1.6032,1.6165,121500.0],["1986-01-15",1.6165,1.6165,1.59,1.59,43453.0],["1986-01-16",1.6165,1.643,1.6165,1.6165,48516.0],["1986-01-17",1.6165,1.643,1.6165,1.6165,59906.0],["1986-01-20",1.6165,1.643,1.6165,1.6297,81422.0],["1986-01-21",1.6297,1.643,1.6297,1.643,96609.0],["1986-01-22",1.643,1.6562,1.643,1.6562,75938.0],["1986-01-23",1.6562,1.6562,1.643,1.643,149766.0],["1986-01-24",1.643,1.6562,1.643,1.643,92813.0],["1986-01-27",1.643,1.6562,1.643,1.6562,92391.0],["1986-01-28",1.6562,1.6562,1.6297,1.6562,375469.0],["1986-01-29",1.6562,1.6562,1.6297,1.643,161156.0],["1986-01-30",1.643,1.6562,1.6297,1.6297,194484.0],["1986-01-31",1.6297,1.6562,1.6297,1.6562,81422.0],["1986-02-03",1.6562,1.7092,1.6562,1.6827,37125.0],["1986-02-04",1.6827,1.749,1.6695,1.7357,492328.0],["1986-02-05",1.749,1.7755,1.749,1.749,133313.0],["1986-02-06",1.749,1.802,1.749,1.7622,52313.0],["1986-02-07",1.7622,1.802,1.7622,1.7622,41766.0],["1986-02-10",1.7622,1.8815,1.7622,1.8682,121500.0],["1986-02-11",1.8682,1.9742,1.8417,1.9345,143016.0],["1986-02-12",1.9345,1.9477,1.8815,1.9477,137531.0],["1986-02-13",1.9477,1.9742,1.9212,1.9345,266203.0],["1986-02-14",1.9345,1.961,1.9212,1.9212,78891.0],["1986-02-18",1.9212,1.961,1.9212,1.9345,43875.0],["1986-02-19",1.9345,1.9477,1.9212,1.9212,97453.0],["1986-02-20",1.9212,1.9345,1.8947,1.9345,120656.0],["1986-02-21",1.9477,1.961,1.9477,1.961,16875.0],["1986-02-24",1.961,2.0007,1.961,1.9742,44719.0],["1986-02-25",1.9742,2.0007,1.9742,2.0007,35859.0],["1986-02-26",2.0007,2.0935,1.9742,2.0405,350578.0],["1986-02-27",2.0405,2.067,2.0405,2.067,8438.0],["1986-02-28",2.067,2.12,2.0537,2.0802,13078.0],["1986-03-03",2.0802,2.1067,2.0537,2.1067,50203.0],["1986-03-04",2.1067,2.1862,2.0802,2.1465,62859.0],["1986-03-05",2.1465,2.173,2.067,2.1067,143859.0],["1986-03-06",2.1067,2.1067,2.0802,2.1067,21516.0],["1986-03-07",2.1067,2.1067,2.0802,2.0802,17719.0],["1986-03-10",2.0802,2.1067,2.0802,2.0802,107578.0],["1986-03-11",2.0802,2.0935,2.0802,2.0802,88172.0],["1986-03-12",2.0802,2.1067,2.0802,2.0935,12234.0],["1986-03-13",2.0935,2.0935,2.0802,2.0935,73406.0],["1986-03-14",2.0935,2.12,2.0802,2.0935,294469.0],["1986-03-17",2.0935,2.1332,2.0935,2.1332,194906.0],["1986-03-18",2.1332,2.173,2.1067,2.1465,32063.0],["1986-03-19",2.1597,2.1995,2.1597,2.1995,303328.0],["1986-03-20",2.1995,2.1995,2.1597,2.1995,13500.0],["1986-03-21",2.1995,2.2127,2.1332,2.1862,45563.0],["1986-03-24",2.1862,2.1995,2.0935,2.12,64125.0],["1986-03-25",2.1067,2.1067,2.0537,2.067,30375.0],["1986-03-26",2.067,2.0802,2.0272,2.0405,158625.0],["1986-03-27",2.0405,2.0802,2.0272,2.0405,577969.0],["1986-03-31",2.0405,2.0537,2.014,2.0405,387703.0],["1986-04-01",2.0537,2.12,2.0537,2.1067,126563.0],["1986-04-02",2.1067,2.1067,2.067,2.067,79313.0],["1986-04-03",2.067,2.0802,2.0537,2.0537,26156.0],["1986-04-04",2.0537,2.067,2.0537,2.067,118969.0],["1986-04-07",2.067,2.0802,2.0537,2.0537,59906.0],["1986-04-08",2.0537,2.067,2.0405,2.0537,29953.0],["1986-04-09",2.0537,2.067,2.0405,2.067,50203.0],["1986-04-10",2.0537,2.0537,2.014,2.014,27422.0],["1986-04-11",2.014,2.0405,1.961,1.961,145125.0],["1986-04-14",1.961,1.9875,1.8285,1.8682,91969.0],["1986-04-15",1.8682,1.8815,1.8417,1.855,121922.0],["1986-04-16",1.855,1.9345,1.855,1.9345,179297.0],["1986-04-17",1.9345,1.9345,1.8947,1.908,43453.0],["1986-04-18",1.908,1.9212,1.8947,1.8947,48094.0],["1986-04-21",1.8947,1.9345,1.8947,1.9345,25313.0],["1986-04-22",1.9345,1.9477,1.908,1.908,49781.0],["1986-04-23",1.908,1.9212,1.8947,1.9212,78891.0],["1986-04-24",1.9212,1.9345,1.8947,1.9212,58641.0],["1986-04-25",1.9212,1.9345,1.908,1.908,143016.0],["1986-04-28",1.9345,2.014,1.9345,2.0007,84797.0],["1986-04-29",2.0007,2.0405,1.9875,2.0272,141750.0],["1986-04-30",2.0272,2.0405,2.014,2.0272,57797.0],["1986-05-01",2.0272,2.0537,2.014,2.014,54000.0],["1986-05-02",2.0405,2.0935,2.0405,2.067,128672.0],["1986-05-05",2.067,2.0802,2.0537,2.0537,5484.0],["1986-05-06",2.0537,2.0802,2.0405,2.0405,71297.0],["1986-05-07",2.0405,2.0537,2.0272,2.0272,12656.0],["1986-05-08",2.014,2.014,1.9875,1.9875,55266.0],["1986-05-09",1.9875,1.9875,1.961,1.961,19828.0],["1986-05-12",1.9875,1.9875,1.9875,1.9875,2109.0],["1986-05-13",1.9875,1.9875,1.961,1.9875,4219.0],["1986-05-14",1.9875,1.9875,1.961,1.9875,5063.0],["1986-05-15",1.9875,1.9875,1.961,1.961,16875.0],["1986-05-16",1.961,1.9875,1.961,1.961,5906.0],["1986-05-19",1.961,1.9875,1.961,1.961,16875.0],["1986-05-20",1.961,1.9875,1.961,1.9875,90703.0],["1986-05-21",1.9875,2.0007,1.9477,1.9477,22781.0],["1986-05-22",1.9477,1.961,1.9345,1.961,73828.0],["1986-05-23",1.961,1.961,1.9477,1.9477,3797.0],["1986-05-27",1.961,1.961,1.961,1.961,38391.0],["1986-05-28",1.9742,2.2525,1.9742,2.226,504141.0],["1986-05-29",2.226,2.3452,2.226,2.2922,123188.0],["1986-05-30",2.3055,2.4247,2.3055,2.3982,192797.0],["1986-06-02",2.3982,2.4247,2.3717,2.3982,218109.0],["1986-06-03",2.3982,2.4512,2.3585,2.4247,107578.0],["1986-06-04",2.4247,2.544,2.4247,2.5175,237094.0],["1986-06-05",2.5175,2.7295,2.5175,2.6235,274641.0],["1986-06-06",2.6235,2.6235,2.5837,2.597,183938.0],["1986-06-09",2.597,2.6102,2.597,2.597,174234.0],["1986-06-10",2.597,2.6632,2.544,2.5837,483891.0],["1986-06-11",2.5837,2.5837,2.5175,2.5705,213891.0],["1986-06-12",2.5307,2.5307,2.5042,2.5307,15188.0],["1986-06-13",2.5307,2.5307,2.5042,2.5042,224859.0],["1986-06-16",2.5042,2.544,2.5042,2.544,146391.0],["1986-06-17",2.544,2.5705,2.5307,2.5307,15188.0],["1986-06-18",2.5307,2.5837,2.5307,2.5572,116859.0],["1986-06-19",2.5572,2.597,2.5175,2.544,302906.0],["1986-06-20",2.5307,2.5307,2.4645,2.491,298688.0],["1986-06-23",2.491,2.5175,2.4645,2.5175,9703.0],["1986-06-24",2.5175,2.5175,2.4777,2.4777,8016.0],["1986-06-25",2.491,2.544,2.491,2.5042,97875.0],["1986-06-26",2.5042,2.5307,2.491,2.5307,9703.0],["1986-06-27",2.5307,2.5307,2.491,2.491,844.0],["1986-06-30",2.5042,2.5042,2.5042,2.5042,4219.0],["1986-07-01",2.5175,2.5572,2.5175,2.5175,32906.0],["1986-07-02",2.5175,2.5572,2.5175,2.5175,7594.0],["1986-07-03",2.5175,2.5572,2.5175,2.5175,2531.0],["1986-07-07",2.5175,2.5175,2.4645,2.4777,654328.0],["1986-07-08",2.4777,2.491,2.438,2.4645,59063.0],["1986-07-09",2.4645,2.4645,2.4512,2.4512,2531.0],["1986-07-10",2.4512,2.491,2.4512,2.4512,6328.0],["1986-07-11",2.4512,2.4777,2.4512,2.4777,10547.0],["1986-07-14",2.4512,2.4512,2.438,2.438,72984.0],["1986-07-15",2.438,2.4645,2.4115,2.4247,87750.0],["1986-07-16",2.4247,2.5705,2.4247,2.491,195750.0],["1986-07-17",2.491,2.5175,2.491,2.5175,1688.0],["1986-07-18",2.5175,2.5175,2.4115,2.438,243422.0],["1986-07-21",2.4115,2.4115,2.4115,2.4115,20672.0],["1986-07-22",2.4115,2.4115,2.4115,2.4115,26156.0],["1986-07-23",2.385,2.385,2.3585,2.3585,23203.0],["1986-07-24",2.3585,2.3717,2.3055,2.3055,35859.0],["1986-07-25",2.279,2.279,2.226,2.2525,232875.0],["1986-07-28",2.226,2.226,2.1995,2.1995,21938.0],["1986-07-29",2.1995,2.226,2.1995,2.1995,12234.0],["1986-07-30",2.1995,2.2127,2.1067,2.1067,337922.0],["1986-07-31",2.1067,2.1465,2.1067,2.1067,41766.0],["1986-08-01",2.1067,2.1332,2.1067,2.1067,15188.0],["1986-08-04",2.0935,2.0935,1.908,1.9345,308391.0],["1986-08-05",1.9345,1.9875,1.9345,1.9477,270422.0],["1986-08-06",1.9477,2.014,1.9477,2.0007,74672.0],["1986-08-07",2.0007,2.0007,1.9742,1.9742,4219.0],["1986-08-08",1.9742,2.0007,1.9742,1.9742,26156.0],["1986-08-11",1.9742,2.0007,1.9742,2.0007,3797.0],["1986-08-12",2.0007,2.0272,1.9875,1.9875,241313.0],["1986-08-13",1.9875,1.9875,1.9875,1.9875,6328.0],["1986-08-14",1.9875,2.014,1.9875,1.9875,11391.0],["1986-08-15",1.9875,2.014,1.9875,1.9875,9281.0],["1986-08-18",1.9875,2.014,1.961,1.961,17297.0],["1986-08-19",1.961,1.9742,1.802,1.802,59063.0],["1986-08-20",1.855,1.9212,1.855,1.855,244266.0],["1986-08-21",1.855,1.8815,1.855,1.8815,47672.0],["1986-08-22",1.8815,1.8815,1.855,1.8815,8859.0],["1986-08-25",1.8815,1.8815,1.802,1.802,88172.0],["1986-08-26",1.7887,1.7887,1.7225,1.7225,59484.0],["1986-08-27",1.7225,1.7225,1.6165,1.6562,202078.0],["1986-08-28",1.6562,1.7092,1.6165,1.6827,140484.0],["1986-08-29",1.7092,1.749,1.7092,1.7225,259875.0],["1986-09-02",1.7225,1.749,1.7225,1.7225,20250.0],["1986-09-03",1.7225,1.749,1.7092,1.7092,44297.0],["1986-09-04",1.696,1.696,1.696,1.696,22781.0],["1986-09-05",1.696,1.7225,1.6562,1.6562,21094.0],["1986-09-08",1.6562,1.6827,1.6165,1.6165,24891.0],["1986-09-09",1.6165,1.643,1.59,1.6032,23625.0],["1986-09-10",1.6032,1.6165,1.5105,1.5105,65813.0],["1986-09-11",1.4972,1.4972,1.378,1.4442,116016.0],["1986-09-12",1.4442,1.484,1.431,1.4707,90281.0],["1986-09-15",1.4707,1.484,1.4575,1.484,13500.0],["1986-09-16",1.484,1.484,1.431,1.4442,79734.0],["1986-09-17",1.4442,1.4575,1.431,1.4442,73828.0],["1986-09-18",1.4442,1.4707,1.431,1.4575,172969.0],["1986-09-19",1.4575,1.4575,1.431,1.4442,22359.0],["1986-09-22",1.4442,1.4442,1.4045,1.431,217266.0],["1986-09-23",1.431,1.484,1.4177,1.4707,480516.0],["1986-09-24",1.484,1.6297,1.484,1.6297,153563.0],["1986-09-25",1.6297,1.696,1.6165,1.6562,63703.0],["1986-09-26",1.6562,1.6695,1.6297,1.6297,8016.0],["1986-09-29",1.6297,1.6695,1.6297,1.6297,23625.0],["1986-09-30",1.6297,1.7092,1.6297,1.7092,29953.0],["1986-10-01",1.7357,1.7755,1.7357,1.749,110531.0],["1986-10-02",1.749,1.7755,1.7092,1.749,167484.0],["1986-10-03",1.749,1.749,1.696,1.696,25734.0],["1986-10-06",1.696,1.749,1.696,1.749,56953.0],["1986-10-07",1.749,1.749,1.6695,1.6695,45984.0],["1986-10-08",1.6695,1.696,1.6695,1.6695,8859.0],["1986-10-09",1.6695,1.696,1.643,1.643,24047.0],["1986-10-10",1.643,1.643,1.6165,1.6165,14344.0],["1986-10-13",1.6165,1.643,1.6165,1.643,16031.0],["1986-10-14",1.643,1.643,1.643,1.643,844.0],["1986-10-15",1.643,1.6695,1.6165,1.6695,48938.0],["1986-10-16",1.6695,1.6695,1.6297,1.6695,10547.0],["1986-10-17",1.6695,1.6695,1.643,1.6695,5906.0],["1986-10-20",1.6695,1.6695,1.6297,1.6297,8438.0],["1986-10-21",1.6297,1.6297,1.6297,1.6297,0.0],["1986-10-22",1.6297,1.643,1.5767,1.5767,24047.0],["1986-10-23",1.5767,1.5767,1.5767,1.5767,844.0],["1986-10-24",1.5767,1.6165,1.5502,1.5502,30375.0],["1986-10-27",1.59,1.59,1.59,1.59,3375.0],["1986-10-28",1.5767,1.5767,1.5502,1.5767,11813.0],["1986-10-29",1.5767,1.5767,1.537,1.537,113063.0],["1986-10-30",1.537,1.5767,1.537,1.537,2531.0],["1986-10-31",1.537,1.5635,1.4442,1.484,74672.0],["1986-11-03",1.484,1.484,1.4045,1.4442,98297.0],["1986-11-04",1.4442,1.4442,1.378,1.4045,163688.0],["1986-11-05",1.4045,1.431,1.378,1.4045,52734.0],["1986-11-06",1.4045,1.4442,1.378,1.431,469547.0],["1986-11-07",1.4442,1.484,1.4442,1.4575,80156.0],["1986-11-10",1.4575,1.4575,1.431,1.431,16453.0],["1986-11-11",1.431,1.4972,1.431,1.4972,86063.0],["1986-11-12",1.4972,1.4972,1.4707,1.4972,17719.0],["1986-11-13",1.4972,1.5237,1.484,1.4972,81422.0],["1986-11-14",1.4972,1.5502,1.4972,1.5502,80578.0],["1986-11-17",1.5502,1.5767,1.5237,1.5767,73828.0],["1986-11-18",1.5767,1.5767,1.5237,1.5502,29109.0],["1986-11-19",1.5502,1.5635,1.5105,1.5502,25313.0],["1986-11-20",1.5502,1.5502,1.5105,1.5502,9703.0],["1986-11-21",1.5502,1.5502,1.5105,1.5502,2953.0],["1986-11-24",1.5502,1.59,1.537,1.59,50203.0],["1986-11-25",1.6165,1.7092,1.6165,1.7092,212625.0],["1986-11-26",1.7092,1.7225,1.6827,1.7225,149344.0],["1986-11-28",1.7225,1.7225,1.696,1.696,7594.0],["1986-12-01",1.696,1.7357,1.696,1.7357,5906.0],["1986-12-02",1.7357,1.7357,1.6695,1.6695,107578.0],["1986-12-03",1.6695,1.696,1.643,1.6695,39234.0],["1986-12-04",1.6695,1.6695,1.5767,1.6165,27422.0],["1986-12-05",1.6165,1.6165,1.5767,1.5767,23203.0],["1986-12-08",1.5767,1.6165,1.5767,1.59,25734.0],["1986-12-09",1.59,1.6297,1.59,1.59,65813.0],["1986-12-10",1.59,1.6165,1.59,1.59,58219.0],["1986-12-11",1.59,1.6032,1.5635,1.5635,18563.0],["1986-12-12",1.5635,1.59,1.5635,1.5767,133734.0],["1986-12-15",1.5767,1.6032,1.5635,1.59,6750.0],["1986-12-16",1.5635,1.5635,1.537,1.5635,10547.0],["1986-12-17",1.537,1.537,1.4972,1.5237,36703.0],["1986-12-18",1.5237,1.5237,1.484,1.484,23625.0],["1986-12-19",1.484,1.5105,1.484,1.4972,13922.0],["1986-12-22",1.4972,1.537,1.4972,1.537,34172.0],["1986-12-23",1.537,1.537,1.4972,1.4972,73828.0],["1986-12-24",1.5105,1.5105,1.5105,1.5105,42188.0],["1986-12-26",1.5502,1.5502,1.5502,1.5502,3375.0],["1986-12-29",1.5502,1.5502,1.5237,1.5237,21938.0],["1986-12-30",1.5237,1.537,1.5105,1.5105,11391.0],["1986-12-31",1.5105,1.537,1.5105,1.5237,21094.0],["1987-01-02",1.5237,1.5237,1.5105,1.5105,27000.0],["1987-01-05",1.5237,1.5237,1.5237,1.5237,35016.0],["1987-01-06",1.5237,1.5635,1.4972,1.5635,367875.0],["1987-01-07",1.5635,1.5767,1.5502,1.5767,150188.0],["1987-01-08",1.5767,1.59,1.5502,1.5767,197859.0],["1987-01-09",1.5767,1.6032,1.5635,1.5767,224438.0],["1987-01-12",1.59,1.6032,1.59,1.6032,27000.0],["1987-01-13",1.6032,1.6165,1.5767,1.6032,219375.0],["1987-01-14",1.6032,1.6165,1.59,1.6165,93234.0],["1987-01-15",1.6165,1.6165,1.59,1.6165,166219.0],["1987-01-16",1.6165,1.6165,1.59,1.6165,122766.0],["1987-01-19",1.6165,1.6165,1.59,1.6032,96188.0],["1987-01-20",1.6032,1.6032,1.5767,1.6032,101672.0],["1987-01-21",1.59,1.59,1.5767,1.59,18563.0],["1987-01-22",1.59,1.59,1.5502,1.5635,181406.0],["1987-01-23",1.5635,1.5635,1.5105,1.5105,26578.0],["1987-01-26",1.5105,1.537,1.4707,1.4972,33328.0],["1987-01-27",1.4972,1.5767,1.4575,1.5105,350156.0],["1987-01-28",1.5105,1.5237,1.4707,1.484,62016.0],["1987-01-29",1.484,1.5237,1.4707,1.5105,108422.0],["1987-01-30",1.5105,1.5635,1.4707,1.537,258188.0],["1987-02-02",1.537,1.5635,1.5237,1.537,18141.0],["1987-02-03",1.5502,1.6032,1.5502,1.6032,45141.0],["1987-02-04",1.6032,1.6827,1.59,1.6695,67078.0],["1987-02-05",1.6695,1.6827,1.6562,1.6827,145547.0],["1987-02-06",1.6827,1.6827,1.6562,1.6562,56953.0],["1987-02-09",1.6562,1.6827,1.6562,1.6562,40922.0],["1987-02-10",1.6562,1.6695,1.643,1.6695,70031.0],["1987-02-11",1.6695,1.6695,1.643,1.6695,2531.0],["1987-02-12",1.6695,1.6827,1.643,1.6695,40078.0],["1987-02-13",1.6695,1.8285,1.6695,1.7887,159469.0],["1987-02-17",1.7887,1.8682,1.7887,1.8682,110531.0],["1987-02-18",1.8682,1.8815,1.7755,1.802,145125.0],["1987-02-19",1.802,1.802,1.7622,1.802,32484.0],["1987-02-20",1.802,1.802,1.7755,1.7887,82266.0],["1987-02-23",1.7887,1.802,1.7622,1.7755,144703.0],["1987-02-24",1.7755,1.7887,1.7357,1.7357,177609.0],["1987-02-25",1.7357,1.749,1.7225,1.7225,75938.0],["1987-02-26",1.7225,1.749,1.6827,1.6827,100406.0],["1987-02-27",1.6827,1.696,1.643,1.696,58641.0],["1987-03-02",1.696,1.696,1.6165,1.6165,59063.0],["1987-03-03",1.6165,1.643,1.6032,1.6032,95766.0],["1987-03-04",1.6032,1.643,1.6032,1.643,34172.0],["1987-03-05",1.643,1.643,1.6165,1.6165,60750.0],["1987-03-06",1.6165,1.643,1.6032,1.6032,75938.0],["1987-03-09",1.6032,1.6297,1.5635,1.59,37125.0],["1987-03-10",1.59,1.59,1.5502,1.59,30797.0],["1987-03-11",1.59,1.6165,1.5635,1.6032,72984.0],["1987-03-12",1.6032,1.6165,1.59,1.6032,63281.0],["1987-03-13",1.6032,1.6032,1.59,1.6032,35016.0],["1987-03-16",1.6032,1.6032,1.5767,1.5767,28688.0],["1987-03-17",1.5767,1.59,1.5767,1.59,18141.0],["1987-03-18",1.59,1.6032,1.5767,1.6032,24047.0],["1987-03-19",1.6032,1.6032,1.59,1.59,18984.0],["1987-03-20",1.59,1.6032,1.59,1.59,55266.0],["1987-03-23",1.59,1.6032,1.5767,1.5767,35438.0],["1987-03-24",1.5767,1.59,1.5767,1.5767,26156.0],["1987-03-25",1.5767,1.59,1.5635,1.5767,48094.0],["1987-03-26",1.5635,1.5635,1.537,1.537,27422.0],["1987-03-27",1.537,1.5767,1.5237,1.5237,30375.0],["1987-03-30",1.5237,1.5237,1.484,1.5105,72563.0],["1987-03-31",1.484,1.484,1.378,1.4045,100828.0],["1987-04-01",1.378,1.378,1.2455,1.325,519750.0],["1987-04-02",1.325,1.378,1.2985,1.378,171281.0],["1987-04-03",1.3912,1.431,1.3912,1.4177,95766.0],["1987-04-06",1.4177,1.4177,1.378,1.3912,69609.0],["1987-04-07",1.378,1.378,1.3515,1.3515,37125.0],["1987-04-08",1.3515,1.3515,1.2985,1.3117,162000.0],["1987-04-09",1.3117,1.3382,1.3117,1.3382,62859.0],["1987-04-10",1.3382,1.3382,1.325,1.3382,69609.0],["1987-04-13",1.3382,1.3382,1.3117,1.325,49359.0],["1987-04-14",1.325,1.325,1.2852,1.2852,52313.0],["1987-04-15",1.2985,1.3117,1.2985,1.2985,29953.0],["1987-04-16",1.2985,1.3117,1.2852,1.3117,40500.0],["1987-04-20",1.3117,1.3117,1.272,1.2985,58641.0],["1987-04-21",1.2985,1.2985,1.2322,1.2322,125719.0],["1987-04-22",1.2322,1.272,1.2322,1.2455,27844.0],["1987-04-23",1.2455,1.272,1.1925,1.2455,188156.0],["1987-04-24",1.2322,1.2322,1.2057,1.219,18563.0],["1987-04-27",1.219,1.2322,1.2057,1.2322,85219.0],["1987-04-28",1.2322,1.2322,1.219,1.219,41766.0],["1987-04-29",1.219,1.2322,1.219,1.2322,16453.0],["1987-04-30",1.2322,1.2322,1.1792,1.1925,314297.0],["1987-05-01",1.1925,1.2057,1.1925,1.1925,15188.0],["1987-05-04",1.1925,1.2057,1.166,1.2057,31219.0],["1987-05-05",1.1925,1.1925,1.166,1.1925,64969.0],["1987-05-06",1.1925,1.1925,1.1527,1.166,40500.0],["1987-05-07",1.166,1.1925,1.1527,1.1925,7172.0],["1987-05-08",1.1925,1.1925,1.1527,1.1792,14344.0],["1987-05-11",1.1792,1.1792,1.1395,1.166,57797.0],["1987-05-12",1.166,1.166,1.1395,1.1395,22781.0],["1987-05-13",1.1395,1.166,1.1395,1.166,19828.0],["1987-05-14",1.166,1.166,1.1395,1.166,36281.0],["1987-05-15",1.1395,1.1395,1.0732,1.0997,60328.0],["1987-05-18",1.0997,1.0997,1.0467,1.0997,299531.0],["1987-05-19",1.0997,1.0997,1.0732,1.0732,64969.0],["1987-05-20",1.0732,1.0865,1.0467,1.0467,19406.0],["1987-05-21",1.0467,1.0732,1.0467,1.0732,22781.0],["1987-05-22",1.0732,1.0997,1.0467,1.0997,457313.0],["1987-05-26",1.0997,1.0997,1.0865,1.0865,119813.0],["1987-05-27",1.0865,1.113,1.0865,1.113,187313.0],["1987-05-28",1.113,1.1262,1.0997,1.1262,170016.0],["1987-05-29",1.1262,1.1527,1.0997,1.1527,116438.0],["1987-06-01",1.1527,1.1527,1.1262,1.1527,90703.0],["1987-06-02",1.1527,1.1527,1.113,1.1262,70031.0],["1987-06-03",1.1262,1.1395,1.113,1.1395,56109.0],["1987-06-04",1.1395,1.1395,1.1262,1.1395,95344.0],["1987-06-05",1.1395,1.1395,1.1262,1.1395,39656.0],["1987-06-08",1.1395,1.1395,1.1262,1.1395,3797.0],["1987-06-09",1.1395,1.166,1.113,1.166,307969.0],["1987-06-10",1.166,1.219,1.166,1.1925,81000.0],["1987-06-11",1.2057,1.2455,1.2057,1.2322,51047.0],["1987-06-12",1.2322,1.2587,1.219,1.2587,110953.0],["1987-06-15",1.2587,1.272,1.2322,1.272,22781.0],["1987-06-16",1.272,1.3382,1.2455,1.3382,54000.0],["1987-06-17",1.3515,1.3515,1.3515,1.3515,5906.0],["1987-06-18",1.3515,1.3515,1.325,1.3515,39656.0],["1987-06-19",1.3515,1.378,1.3382,1.378,25734.0],["1987-06-22",1.378,1.378,1.3515,1.378,35438.0],["1987-06-23",1.378,1.4442,1.378,1.4045,68344.0],["1987-06-24",1.4045,1.4575,1.4045,1.4045,23203.0],["1987-06-25",1.4045,1.4177,1.378,1.4045,47672.0],["1987-06-26",1.4045,1.431,1.4045,1.4045,11813.0],["1987-06-29",1.4045,1.431,1.4045,1.431,2953.0],["1987-06-30",1.4045,1.4045,1.3515,1.3647,58641.0],["1987-07-01",1.378,1.4045,1.378,1.4045,6750.0],["1987-07-02",1.4045,1.4177,1.3912,1.4045,26578.0],["1987-07-06",1.4045,1.431,1.3912,1.3912,2953.0],["1987-07-07",1.3912,1.431,1.3912,1.4045,31219.0],["1987-07-08",1.4045,1.431,1.4045,1.4045,39234.0],["1987-07-09",1.4045,1.4177,1.3912,1.4045,18563.0],["1987-07-10",1.4045,1.4045,1.378,1.378,23203.0],["1987-07-13",1.3647,1.3647,1.3382,1.3515,10547.0],["1987-07-14",1.3515,1.3647,1.3382,1.3515,35438.0],["1987-07-15",1.3515,1.3647,1.2852,1.3117,109688.0],["1987-07-16",1.3117,1.3117,1.272,1.272,22359.0],["1987-07-17",1.2985,1.3117,1.2985,1.3117,15188.0],["1987-07-20",1.3117,1.3117,1.272,1.2852,5906.0],["1987-07-21",1.2852,1.325,1.272,1.2985,240469.0],["1987-07-22",1.2985,1.325,1.2985,1.3117,18141.0],["1987-07-23",1.3117,1.3117,1.3117,1.3117,2109.0],["1987-07-24",1.3117,1.325,1.2985,1.325,20250.0],["1987-07-27",1.325,1.325,1.325,1.325,7594.0],["1987-07-28",1.325,1.325,1.2852,1.2852,23625.0],["1987-07-29",1.325,1.3515,1.325,1.325,29531.0],["1987-07-30",1.325,1.3647,1.325,1.3515,10547.0],["1987-07-31",1.3515,1.3515,1.325,1.3515,4641.0],["1987-08-03",1.3515,1.3515,1.325,1.3515,8859.0],["1987-08-04",1.3515,1.3515,1.325,1.3515,4219.0],["1987-08-05",1.3515,1.3515,1.325,1.3515,5484.0],["1987-08-06",1.3515,1.3647,1.3382,1.3382,5484.0],["1987-08-07",1.3382,1.3647,1.3382,1.3647,8016.0],["1987-08-10",1.3647,1.3647,1.3382,1.3382,3797.0],["1987-08-11",1.3382,1.3647,1.325,1.325,29109.0],["1987-08-12",1.325,1.3515,1.325,1.325,5906.0],["1987-08-13",1.325,1.3515,1.325,1.3382,28266.0],["1987-08-14",1.3515,1.4045,1.3515,1.378,57797.0],["1987-08-17",1.378,1.431,1.378,1.4045,93234.0],["1987-08-18",1.4045,1.4177,1.3912,1.3912,5484.0],["1987-08-19",1.3912,1.4177,1.3912,1.4177,21516.0],["1987-08-20",1.4177,1.4177,1.3912,1.4045,23625.0],["1987-08-21",1.4045,1.4442,1.4045,1.4442,35859.0],["1987-08-24",1.4442,1.4442,1.4177,1.4442,12234.0],["1987-08-25",1.4442,1.4442,1.4177,1.4177,27422.0],["1987-08-26",1.4177,1.4442,1.4177,1.4442,8438.0],["1987-08-27",1.431,1.431,1.431,1.431,8859.0],["1987-08-28",1.431,1.4575,1.431,1.4575,75938.0],["1987-08-31",1.4575,1.4575,1.4442,1.4442,28688.0],["1987-09-01",1.4442,1.4707,1.4442,1.4442,13922.0],["1987-09-02",1.4442,1.4707,1.431,1.4442,40922.0],["1987-09-03",1.431,1.431,1.431,1.431,2109.0],["1987-09-04",1.431,1.4575,1.4177,1.4575,25734.0],["1987-09-08",1.4575,1.4575,1.4177,1.4575,16031.0],["1987-09-09",1.4575,1.4575,1.4177,1.4575,5063.0],["1987-09-10",1.4575,1.4707,1.431,1.4442,24469.0],["1987-09-11",1.4442,1.4442,1.4442,1.4442,7594.0],["1987-09-14",1.4442,1.4442,1.4442,1.4442,1688.0],["1987-09-15",1.4442,1.4442,1.4442,1.4442,8438.0],["1987-09-16",1.4442,1.4575,1.431,1.431,26578.0],["1987-09-17",1.431,1.431,1.431,1.431,2109.0],["1987-09-18",1.4177,1.4177,1.4177,1.4177,8016.0],["1987-09-21",1.4177,1.4177,1.3912,1.3912,10547.0],["1987-09-22",1.378,1.378,1.3515,1.3515,12234.0],["1987-09-23",1.3515,1.3912,1.3515,1.3515,8438.0],["1987-09-24",1.3515,1.378,1.3515,1.378,13078.0],["1987-09-25",1.3515,1.3515,1.3515,1.3515,5063.0],["1987-09-28",1.3515,1.378,1.3515,1.3515,48938.0],["1987-09-29",1.3647,1.378,1.3647,1.3647,48094.0],["1987-09-30",1.3647,1.378,1.3647,1.378,37125.0],["1987-10-01",1.378,1.378,1.3647,1.378,40078.0],["1987-10-02",1.378,1.378,1.3647,1.378,20250.0],["1987-10-05",1.378,1.4045,1.3647,1.4045,145969.0],["1987-10-06",1.4177,1.5105,1.4177,1.4707,118125.0],["1987-10-07",1.4707,1.484,1.4575,1.484,18984.0],["1987-10-08",1.484,1.484,1.431,1.431,19828.0],["1987-10-09",1.431,1.4575,1.431,1.431,18141.0],["1987-10-12",1.431,1.4442,1.4177,1.4177,18141.0],["1987-10-13",1.4177,1.4442,1.4177,1.431,8859.0],["1987-10-14",1.431,1.4442,1.4177,1.431,5484.0],["1987-10-15",1.431,1.431,1.4045,1.4045,28266.0],["1987-10-16",1.378,1.378,1.3647,1.3647,20250.0],["1987-10-19",1.3515,1.3515,1.272,1.2985,40922.0],["1987-10-20",1.2455,1.2455,1.0732,1.0865,69609.0],["1987-10-21",1.0865,1.166,1.0865,1.0865,107156.0],["1987-10-22",1.0865,1.113,1.06,1.06,25734.0],["1987-10-23",1.06,1.0865,1.0335,1.06,13922.0],["1987-10-26",1.06,1.06,0.9805,1.007,18563.0],["1987-10-27",1.007,1.06,0.9805,1.007,14766.0],["1987-10-28",1.007,1.0335,1.007,1.007,7594.0],["1987-10-29",1.0202,1.0865,1.0202,1.0865,6750.0],["1987-10-30",1.0865,1.113,1.0865,1.113,13922.0],["1987-11-02",1.113,1.166,1.113,1.1262,213047.0],["1987-11-03",1.1262,1.1527,1.1262,1.1262,10547.0],["1987-11-04",1.1527,1.1527,1.1527,1.1527,10969.0],["1987-11-05",1.1527,1.1792,1.1395,1.1792,48516.0],["1987-11-06",1.1792,1.1925,1.166,1.1925,58641.0],["1987-11-09",1.1925,1.1925,1.1527,1.1527,9281.0],["1987-11-10",1.1527,1.1792,1.1527,1.1527,29953.0],["1987-11-11",1.1527,1.1925,1.1395,1.1925,166219.0],["1987-11-12",1.1925,1.219,1.1792,1.1792,8859.0],["1987-11-13",1.1792,1.1792,1.1792,1.1792,2531.0],["1987-11-16",1.1925,1.2057,1.1925,1.1925,7172.0],["1987-11-17",1.1925,1.1925,1.166,1.1925,249750.0],["1987-11-18",1.1925,1.1925,1.166,1.1925,9703.0],["1987-11-19",1.1925,1.1925,1.166,1.1925,25313.0],["1987-11-20",1.166,1.166,1.166,1.166,5063.0],["1987-11-23",1.166,1.166,1.166,1.166,4641.0],["1987-11-24",1.166,1.2057,1.166,1.166,7172.0],["1987-11-25",1.166,1.1792,1.166,1.166,24891.0],["1987-11-27",1.166,1.1925,1.166,1.1925,67500.0],["1987-11-30",1.1925,1.1925,1.1527,1.1527,22781.0],["1987-12-01",1.1527,1.1925,1.1527,1.166,31641.0],["1987-12-02",1.166,1.1925,1.166,1.1925,21094.0],["1987-12-03",1.1395,1.1395,1.1395,1.1395,12656.0],["1987-12-04",1.1395,1.1792,1.1262,1.1262,5484.0],["1987-12-07",1.1262,1.1262,1.1262,1.1262,1266.0],["1987-12-08",1.1262,1.1527,1.1262,1.1262,52313.0],["1987-12-09",1.1262,1.1262,1.1262,1.1262,1688.0],["1987-12-10",1.1262,1.166,1.0997,1.1395,109266.0],["1987-12-11",1.1395,1.1395,1.1262,1.1395,11391.0],["1987-12-14",1.1395,1.166,1.1262,1.166,35438.0],["1987-12-15",1.166,1.219,1.166,1.1925,56109.0],["1987-12-16",1.1925,1.1925,1.1527,1.1527,27422.0],["1987-12-17",1.1527,1.1527,1.1262,1.1262,29531.0],["1987-12-18",1.1262,1.1262,1.1262,1.1262,16875.0],["1987-12-21",1.1262,1.1395,1.1262,1.1262,11813.0],["1987-12-22",1.1262,1.1262,1.1262,1.1262,3375.0],["1987-12-23",1.1262,1.1262,1.0865,1.0997,40078.0],["1987-12-24",1.0997,1.113,1.0865,1.0865,8016.0],["1987-12-28",1.0865,1.0997,1.06,1.06,46828.0],["1987-12-29",1.06,1.0865,1.06,1.0865,35016.0],["1987-12-30",1.06,1.06,1.06,1.06,8859.0],["1987-12-31",1.06,1.06,1.06,1.06,7594.0],["1988-01-04",1.06,1.0865,1.06,1.0865,8438.0],["1988-01-05",1.0865,1.113,1.0732,1.113,30797.0],["1988-01-06",1.0865,1.0865,1.0865,1.0865,1266.0],["1988-01-07",1.0865,1.113,1.0732,1.0732,2109.0],["1988-01-08",1.113,1.113,1.113,1.113,5063.0],["1988-01-11",1.0732,1.0732,1.0732,1.0732,2531.0],["1988-01-12",1.0865,1.0865,1.0865,1.0865,2531.0],["1988-01-13",1.0865,1.0865,1.0732,1.0732,10547.0],["1988-01-14",1.06,1.06,1.06,1.06,5063.0],["1988-01-15",1.06,1.06,1.0467,1.0467,14766.0],["1988-01-18",1.0335,1.0335,1.0335,1.0335,844.0],["1988-01-19",1.0467,1.0467,1.0467,1.0467,9703.0],["1988-01-20",1.0467,1.0467,1.007,1.007,33750.0],["1988-01-21",1.007,1.0202,0.954,0.9805,16453.0],["1988-01-22",0.9805,0.9805,0.954,0.9805,4641.0],["1988-01-25",0.9805,0.9805,0.9805,0.9805,844.0],["1988-01-26",0.954,0.954,0.9275,0.9407,54844.0],["1988-01-27",0.9407,0.954,0.9275,0.9275,3797.0],["1988-01-28",0.9275,0.954,0.9275,0.954,5063.0],["1988-01-29",0.954,0.954,0.8877,0.901,80578.0],["1988-02-01",0.901,0.9407,0.901,0.9275,21094.0],["1988-02-02",0.9275,0.9275,0.901,0.9275,4641.0],["1988-02-03",0.9275,0.9275,0.901,0.9275,23203.0],["1988-02-04",0.9275,0.9275,0.901,0.901,2531.0],["1988-02-05",0.901,0.9275,0.901,0.9275,3797.0],["1988-02-08",0.9275,0.9275,0.901,0.9275,16453.0],["1988-02-09",0.9275,0.9275,0.9142,0.9142,10547.0],["1988-02-10",0.9142,0.9407,0.9142,0.9275,26578.0],["1988-02-11",0.9275,0.9407,0.9142,0.9142,5063.0],["1988-02-12",0.9142,0.9407,0.901,0.9142,20250.0],["1988-02-16",0.901,0.901,0.8877,0.901,24891.0],["1988-02-17",0.901,0.901,0.848,0.848,19828.0],["1988-02-18",0.848,0.8745,0.848,0.8745,28266.0],["1988-02-19",0.8745,0.9275,0.8612,0.9275,210516.0],["1988-02-22",0.9407,0.9805,0.9407,0.9805,50203.0],["1988-02-23",0.9805,0.9937,0.9805,0.9937,6328.0],["1988-02-24",0.9937,0.9937,0.9672,0.9672,4219.0],["1988-02-25",0.9672,1.0335,0.9672,0.9937,17719.0],["1988-02-26",1.0202,1.0202,1.0202,1.0202,422.0],["1988-02-29",1.0335,1.0335,1.0335,1.0335,2953.0],["1988-03-01",1.06,1.0865,1.06,1.06,72141.0],["1988-03-02",1.06,1.0865,1.06,1.0732,16453.0],["1988-03-03",1.0732,1.0732,1.0467,1.0467,11813.0],["1988-03-04",1.0467,1.0732,1.0467,1.06,13500.0],["1988-03-07",1.06,1.0865,1.06,1.0865,3797.0],["1988-03-08",1.0865,1.0997,1.0732,1.0732,8859.0],["1988-03-09",1.0865,1.113,1.0865,1.113,3375.0],["1988-03-10",1.113,1.113,1.06,1.06,24469.0],["1988-03-11",1.06,1.0732,1.0467,1.06,23625.0],["1988-03-14",1.06,1.0732,1.06,1.0732,17297.0],["1988-03-15",1.0732,1.0865,1.06,1.0865,16031.0],["1988-03-16",1.0865,1.0865,1.007,1.007,132469.0],["1988-03-17",1.06,1.0865,1.06,1.06,27844.0],["1988-03-18",1.06,1.0865,1.06,1.0865,9703.0],["1988-03-21",1.06,1.06,1.06,1.06,422.0],["1988-03-22",1.0997,1.0997,1.0997,1.0997,844.0],["1988-03-23",1.0732,1.0732,1.007,1.0202,43031.0],["1988-03-24",1.0202,1.0467,1.007,1.0467,2531.0],["1988-03-25",1.0202,1.0202,1.007,1.007,5484.0],["1988-03-28",1.007,1.0335,1.007,1.0335,6328.0],["1988-03-29",1.0335,1.0335,1.0335,1.0335,13078.0],["1988-03-30",1.0335,1.0335,1.007,1.0335,13078.0],["1988-03-31",1.0335,1.06,1.007,1.06,34594.0],["1988-04-04",1.06,1.06,1.0335,1.0335,15188.0],["1988-04-05",1.0335,1.0335,1.0335,1.0335,3375.0],["1988-04-06",1.0335,1.0335,1.007,1.0335,16453.0],["1988-04-07",1.0335,1.0335,1.0335,1.0335,0.0],["1988-04-08",1.0335,1.0335,1.007,1.0335,12234.0],["1988-04-11",1.0335,1.0467,1.007,1.0202,12656.0],["1988-04-12",1.0202,1.0467,1.0202,1.0202,45984.0],["1988-04-13",1.0202,1.0467,1.007,1.007,1266.0],["1988-04-14",1.007,1.0202,0.9937,0.9937,19406.0],["1988-04-15",0.9937,1.0202,0.9937,1.007,29109.0],["1988-04-18",1.007,1.06,0.9937,1.06,24047.0],["1988-04-19",1.06,1.0732,1.0335,1.0732,8016.0],["1988-04-20",1.06,1.06,1.0467,1.06,49781.0],["1988-04-21",1.06,1.06,1.0335,1.06,44719.0],["1988-04-22",1.06,1.0865,1.06,1.06,97875.0],["1988-04-25",1.06,1.0865,1.06,1.0865,6328.0],["1988-04-26",1.0865,1.0865,1.06,1.0865,27422.0],["1988-04-27",1.0865,1.0997,1.06,1.06,10125.0],["1988-04-28",1.113,1.1792,1.113,1.1792,61172.0],["1988-04-29",1.1792,1.2057,1.166,1.2057,54422.0],["1988-05-02",1.2057,1.219,1.1925,1.1925,3797.0],["1988-05-03",1.1792,1.1792,1.166,1.166,28266.0],["1988-05-04",1.1792,1.1925,1.1792,1.1925,56109.0],["1988-05-05",1.1925,1.1925,1.166,1.166,18141.0],["1988-05-06",1.166,1.166,1.166,1.166,8438.0],["1988-05-09",1.166,1.1925,1.166,1.166,10547.0],["1988-05-10",1.166,1.1925,1.166,1.1792,32063.0],["1988-05-11",1.1792,1.1925,1.166,1.1925,180984.0],["1988-05-12",1.1792,1.1792,1.1527,1.166,5484.0],["1988-05-13",1.166,1.166,1.166,1.166,7172.0],["1988-05-16",1.1792,1.219,1.1792,1.219,14344.0],["1988-05-17",1.219,1.2455,1.219,1.219,25313.0],["1988-05-18",1.219,1.2587,1.219,1.219,4641.0],["1988-05-19",1.219,1.2322,1.2057,1.2322,30797.0],["1988-05-20",1.2057,1.2057,1.2057,1.2057,2531.0],["1988-05-23",1.2057,1.2057,1.2057,1.2057,6328.0],["1988-05-24",1.2057,1.2057,1.2057,1.2057,10969.0],["1988-05-25",1.219,1.2322,1.219,1.2322,13078.0],["1988-05-26",1.2322,1.2322,1.2322,1.2322,0.0],["1988-05-27",1.219,1.219,1.1925,1.1925,18563.0],["1988-05-31",1.2322,1.2322,1.2322,1.2322,422.0],["1988-06-01",1.2322,1.2322,1.1925,1.219,58219.0],["1988-06-02",1.219,1.219,1.1925,1.1925,45563.0],["1988-06-03",1.219,1.219,1.219,1.219,4641.0],["1988-06-06",1.219,1.219,1.1925,1.219,5484.0],["1988-06-07",1.219,1.219,1.1925,1.1925,65813.0],["1988-06-08",1.1925,1.2057,1.1925,1.2057,109266.0],["1988-06-09",1.1925,1.1925,1.1925,1.1925,844.0],["1988-06-10",1.1925,1.219,1.1925,1.219,5063.0],["1988-06-13",1.219,1.219,1.1925,1.1925,10969.0],["1988-06-14",1.1925,1.219,1.1925,1.219,149344.0],["1988-06-15",1.1925,1.1925,1.1925,1.1925,3797.0],["1988-06-16",1.2057,1.219,1.2057,1.219,67078.0],["1988-06-17",1.219,1.219,1.219,1.219,422.0],["1988-06-20",1.219,1.219,1.1925,1.219,10125.0],["1988-06-21",1.219,1.219,1.1925,1.219,8438.0],["1988-06-22",1.219,1.219,1.1925,1.2057,258609.0],["1988-06-23",1.2057,1.219,1.2057,1.2057,24469.0],["1988-06-24",1.2322,1.2322,1.2322,1.2322,21094.0],["1988-06-27",1.2322,1.2322,1.2057,1.219,35438.0],["1988-06-28",1.219,1.2455,1.219,1.219,29109.0],["1988-06-29",1.219,1.2455,1.219,1.219,11813.0],["1988-06-30",1.219,1.2587,1.219,1.2587,28688.0],["1988-07-01",1.2587,1.272,1.219,1.2455,28266.0],["1988-07-05",1.2455,1.272,1.2455,1.272,24047.0],["1988-07-06",1.272,1.2985,1.2587,1.2587,21516.0],["1988-07-07",1.2587,1.2985,1.2587,1.272,6328.0],["1988-07-08",1.272,1.3117,1.272,1.3117,63281.0],["1988-07-11",1.3117,1.3117,1.2852,1.3117,18141.0],["1988-07-12",1.3117,1.325,1.2852,1.3117,49359.0],["1988-07-13",1.3117,1.325,1.2985,1.325,19406.0],["1988-07-14",1.325,1.325,1.2985,1.325,13500.0],["1988-07-15",1.325,1.3647,1.2985,1.3647,48094.0],["1988-07-18",1.3647,1.3647,1.325,1.3647,7594.0],["1988-07-19",1.3515,1.3515,1.325,1.3515,71297.0],["1988-07-20",1.3515,1.3515,1.325,1.3515,24047.0],["1988-07-21",1.3382,1.3382,1.325,1.3382,88172.0],["1988-07-22",1.3382,1.3382,1.325,1.325,18563.0],["1988-07-25",1.325,1.3382,1.325,1.3382,17719.0],["1988-07-26",1.3382,1.3382,1.3117,1.325,18563.0],["1988-07-27",1.325,1.3382,1.3117,1.3117,10969.0],["1988-07-28",1.3117,1.3382,1.3117,1.3117,15609.0],["1988-07-29",1.3382,1.3382,1.3382,1.3382,43875.0],["1988-08-01",1.3382,1.3382,1.325,1.325,8859.0],["1988-08-02",1.325,1.3515,1.325,1.3382,26156.0],["1988-08-03",1.3382,1.3515,1.325,1.3382,34594.0],["1988-08-04",1.3515,1.3647,1.3515,1.3515,13922.0],["1988-08-05",1.3515,1.378,1.3515,1.378,31641.0],["1988-08-08",1.3515,1.3515,1.3515,1.3515,6328.0],["1988-08-09",1.3515,1.3515,1.3515,1.3515,18141.0],["1988-08-10",1.3515,1.3515,1.3515,1.3515,11813.0],["1988-08-11",1.3515,1.3515,1.3515,1.3515,26578.0],["1988-08-12",1.3515,1.3647,1.325,1.3382,14344.0],["1988-08-15",1.3382,1.3515,1.3382,1.3382,12234.0],["1988-08-16",1.3382,1.3515,1.325,1.3515,11391.0],["1988-08-17",1.3515,1.3647,1.3382,1.3515,42609.0],["1988-08-18",1.3515,1.378,1.3515,1.378,8016.0],["1988-08-19",1.3515,1.3515,1.3515,1.3515,5906.0],["1988-08-22",1.3515,1.3647,1.3515,1.3515,17297.0],["1988-08-23",1.3382,1.3382,1.3382,1.3382,14766.0],["1988-08-24",1.3382,1.3647,1.3382,1.3382,5484.0],["1988-08-25",1.3382,1.3515,1.325,1.3382,542109.0],["1988-08-26",1.3436,1.3436,1.3436,1.3436,844.0],["1988-08-29",1.3436,1.3702,1.3436,1.3702,48516.0],["1988-08-30",1.3702,1.3702,1.3702,1.3702,25313.0],["1988-08-31",1.3702,1.3702,1.3436,1.3702,844.0],["1988-09-01",1.3702,1.3702,1.3436,1.3436,29109.0],["1988-09-02",1.3436,1.3702,1.3436,1.3569,92813.0],["1988-09-06",1.3436,1.3436,1.3436,1.3436,422.0],["1988-09-07",1.3436,1.3702,1.3436,1.3436,7172.0],["1988-09-08",1.3436,1.3702,1.3436,1.3569,5063.0],["1988-09-09",1.3569,1.3835,1.3569,1.3835,20250.0],["1988-09-12",1.3835,1.3835,1.3569,1.3569,5484.0],["1988-09-13",1.3835,1.3835,1.3835,1.3835,2109.0],["1988-09-14",1.3835,1.3835,1.3569,1.3835,4219.0],["1988-09-15",1.3835,1.3835,1.3702,1.3702,54422.0],["1988-09-16",1.3702,1.3835,1.3569,1.3569,10969.0],["1988-09-19",1.3569,1.3835,1.3569,1.3835,3375.0],["1988-09-20",1.3835,1.3835,1.3569,1.3835,6750.0],["1988-09-21",1.3835,1.3835,1.3835,1.3835,0.0],["1988-09-22",1.3835,1.3835,1.3702,1.3835,13500.0],["1988-09-23",1.3835,1.3968,1.3569,1.3835,26578.0],["1988-09-26",1.3569,1.3569,1.3569,1.3569,844.0],["1988-09-27",1.3569,1.3968,1.3569,1.3702,16875.0],["1988-09-28",1.3702,1.3968,1.3702,1.3702,6328.0],["1988-09-29",1.3702,1.3968,1.3702,1.3702,8438.0],["1988-09-30",1.3702,1.4101,1.3702,1.3968,18141.0],["1988-10-03",1.3968,1.3968,1.3702,1.3702,26578.0],["1988-10-04",1.3702,1.3968,1.3702,1.3968,2953.0],["1988-10-05",1.3968,1.4101,1.3702,1.3702,26156.0],["1988-10-06",1.3702,1.4101,1.3702,1.3702,1266.0],["1988-10-07",1.3702,1.3835,1.3702,1.3702,17297.0],["1988-10-10",1.3702,1.3835,1.3702,1.3835,9281.0],["1988-10-11",1.3702,1.3702,1.3702,1.3702,4219.0],["1988-10-12",1.3702,1.3835,1.3702,1.3835,3797.0],["1988-10-13",1.3835,1.3835,1.3702,1.3835,13500.0],["1988-10-14",1.3835,1.3835,1.3835,1.3835,2109.0],["1988-10-17",1.3702,1.3702,1.3569,1.3569,32063.0],["1988-10-18",1.3569,1.3702,1.3569,1.3702,18563.0],["1988-10-19",1.3569,1.3569,1.3436,1.3436,16875.0],["1988-10-20",1.3702,1.3702,1.3702,1.3702,422.0],["1988-10-21",1.3702,1.3702,1.3436,1.3436,21938.0],["1988-10-24",1.3436,1.3569,1.3436,1.3569,17297.0],["1988-10-25",1.3569,1.3569,1.3569,1.3569,12656.0],["1988-10-26",1.3569,1.3702,1.3436,1.3702,53578.0],["1988-10-27",1.3702,1.3835,1.3702,1.3702,29109.0],["1988-10-28",1.3835,1.3835,1.3835,1.3835,422.0],["1988-10-31",1.3569,1.3569,1.3569,1.3569,3375.0],["1988-11-01",1.3702,1.4101,1.3702,1.4101,26156.0],["1988-11-02",1.4101,1.4234,1.3702,1.3835,25734.0],["1988-11-03",1.3835,1.4101,1.3835,1.3835,43453.0],["1988-11-04",1.3835,1.4101,1.3835,1.4101,11813.0],["1988-11-07",1.4101,1.4101,1.3835,1.3835,4219.0],["1988-11-08",1.4101,1.4101,1.4101,1.4101,422.0],["1988-11-09",1.3835,1.3835,1.3835,1.3835,75938.0],["1988-11-10",1.3835,1.3835,1.3702,1.3835,32484.0],["1988-11-11",1.3835,1.3835,1.3569,1.3569,26578.0],["1988-11-14",1.3569,1.3835,1.3436,1.3436,35016.0],["1988-11-15",1.3436,1.3436,1.3169,1.3436,18141.0],["1988-11-16",1.3303,1.3303,1.3303,1.3303,4641.0],["1988-11-17",1.3303,1.3303,1.3036,1.3303,3797.0],["1988-11-18",1.3303,1.3303,1.3036,1.3303,83531.0],["1988-11-21",1.3303,1.3436,1.3169,1.3169,5484.0],["1988-11-22",1.3169,1.3436,1.3169,1.3436,33750.0],["1988-11-23",1.3569,1.3702,1.3569,1.3569,17719.0],["1988-11-25",1.3569,1.3569,1.3569,1.3569,0.0],["1988-11-28",1.3436,1.3436,1.3436,1.3436,1688.0],["1988-11-29",1.3436,1.3569,1.3436,1.3569,78469.0],["1988-11-30",1.3569,1.3569,1.3436,1.3436,2953.0],["1988-12-01",1.3436,1.3569,1.3436,1.3436,14766.0],["1988-12-02",1.3436,1.3569,1.3436,1.3436,21094.0],["1988-12-05",1.3436,1.3436,1.3436,1.3436,7594.0],["1988-12-06",1.3436,1.3436,1.3436,1.3436,15188.0],["1988-12-07",1.3436,1.3569,1.3436,1.3569,23625.0],["1988-12-08",1.3436,1.3436,1.3436,1.3436,5063.0],["1988-12-09",1.3436,1.3569,1.3436,1.3436,2953.0],["1988-12-12",1.3436,1.3702,1.3436,1.3436,16031.0],["1988-12-13",1.3436,1.3436,1.3436,1.3436,844.0],["1988-12-14",1.3436,1.3436,1.3436,1.3436,844.0],["1988-12-15",1.3436,1.3702,1.3436,1.3702,2109.0],["1988-12-16",1.3702,1.3835,1.3436,1.3835,17719.0],["1988-12-19",1.3835,1.3968,1.3569,1.3569,11391.0],["1988-12-20",1.3569,1.4101,1.3569,1.4101,32063.0],["1988-12-21",1.4101,1.4367,1.3968,1.4101,83109.0],["1988-12-22",1.4234,1.45,1.4234,1.4234,32906.0],["1988-12-23",1.4234,1.45,1.4234,1.45,32906.0],["1988-12-27",1.45,1.4633,1.4367,1.4633,47672.0],["1988-12-28",1.4633,1.4633,1.4367,1.4633,20672.0],["1988-12-29",1.4633,1.4633,1.4367,1.4633,5906.0],["1988-12-30",1.4633,1.4766,1.45,1.45,29109.0],["1989-01-03",1.45,1.4766,1.45,1.45,13922.0],["1989-01-04",1.4633,1.4899,1.4633,1.4633,81000.0],["1989-01-05",1.4899,1.4899,1.4899,1.4899,2109.0],["1989-01-06",1.5032,1.5431,1.5032,1.5032,12656.0],["1989-01-09",1.5032,1.5431,1.5032,1.5431,51047.0],["1989-01-10",1.5431,1.5697,1.5032,1.5697,58219.0],["1989-01-11",1.5697,1.583,1.5431,1.583,72141.0],["1989-01-12",1.583,1.6096,1.583,1.5963,117281.0],["1989-01-13",1.5963,1.6096,1.583,1.6096,42188.0],["1989-01-16",1.5963,1.5963,1.583,1.583,81422.0],["1989-01-17",1.583,1.5963,1.5697,1.5697,47672.0],["1989-01-18",1.5697,1.583,1.5697,1.583,6750.0],["1989-01-19",1.583,1.5963,1.5697,1.5963,3375.0],["1989-01-20",1.5963,1.5963,1.5697,1.5697,4219.0],["1989-01-23",1.5697,1.5963,1.5697,1.5697,46406.0],["1989-01-24",1.5697,1.6096,1.5697,1.6096,127406.0],["1989-01-25",1.6096,1.6229,1.583,1.583,54422.0],["1989-01-26",1.583,1.6096,1.5697,1.6096,112641.0],["1989-01-27",1.6096,1.6495,1.5963,1.6495,159891.0],["1989-01-30",1.6495,1.6628,1.6229,1.6628,52734.0],["1989-01-31",1.6628,1.6761,1.6628,1.6628,28688.0],["1989-02-01",1.6628,1.7027,1.6628,1.6894,58641.0],["1989-02-02",1.6761,1.6761,1.6761,1.6761,3797.0],["1989-02-03",1.6761,1.7027,1.6761,1.7027,18141.0],["1989-02-06",1.7027,1.7027,1.6761,1.7027,25734.0],["1989-02-07",1.7027,1.716,1.6761,1.7027,147234.0],["1989-02-08",1.7027,1.716,1.6894,1.7027,30797.0],["1989-02-09",1.7027,1.716,1.6761,1.7027,17719.0],["1989-02-10",1.7027,1.716,1.6894,1.716,11391.0],["1989-02-13",1.7027,1.7027,1.6761,1.7027,107156.0],["1989-02-14",1.7027,1.7027,1.6761,1.6761,17719.0],["1989-02-15",1.6761,1.7027,1.6761,1.7027,68766.0],["1989-02-16",1.7027,1.7027,1.6761,1.7027,119391.0],["1989-02-17",1.7027,1.7027,1.6761,1.7027,11391.0],["1989-02-21",1.7027,1.7027,1.6761,1.6761,6750.0],["1989-02-22",1.6894,1.716,1.6894,1.7027,18141.0],["1989-02-23",1.7027,1.716,1.6894,1.6894,8016.0],["1989-02-24",1.7027,1.716,1.7027,1.7027,62859.0],["1989-02-27",1.7027,1.716,1.6894,1.716,49781.0],["1989-02-28",1.716,1.7559,1.6894,1.7559,65813.0],["1989-03-01",1.7559,1.8091,1.7426,1.8091,54844.0],["1989-03-02",1.8091,1.8224,1.7825,1.7825,5484.0],["1989-03-03",1.7825,1.7825,1.7825,1.7825,0.0],["1989-03-06",1.7825,1.8224,1.7825,1.7825,31219.0],["1989-03-07",1.7825,1.7825,1.7825,1.7825,9703.0],["1989-03-08",1.7825,1.8091,1.7825,1.8091,31219.0],["1989-03-09",1.8091,1.8091,1.7825,1.7825,3375.0],["1989-03-10",1.7825,1.8091,1.7825,1.7825,24891.0],["1989-03-13",1.7825,1.8091,1.7825,1.7958,27422.0],["1989-03-14",1.8091,1.8757,1.8091,1.8624,54844.0],["1989-03-15",1.8624,1.8757,1.8357,1.8757,7172.0],["1989-03-16",1.8757,1.889,1.8357,1.889,15188.0],["1989-03-17",1.889,1.889,1.8357,1.889,9703.0],["1989-03-20",1.889,1.889,1.8357,1.8357,2953.0],["1989-03-21",1.8357,1.849,1.8357,1.8357,19406.0],["1989-03-22",1.8357,1.8757,1.8357,1.8757,3797.0],["1989-03-23",1.8757,1.889,1.8357,1.8357,6750.0],["1989-03-27",1.8357,1.8357,1.8357,1.8357,6750.0],["1989-03-28",1.8357,1.8624,1.8357,1.8357,38391.0],["1989-03-29",1.8357,1.8624,1.8357,1.8624,28266.0],["1989-03-30",1.8624,1.8624,1.8357,1.8624,8016.0],["1989-03-31",1.8624,1.8624,1.8624,1.8624,3375.0],["1989-04-03",1.8624,1.8624,1.8357,1.8357,1266.0],["1989-04-04",1.8624,1.889,1.8624,1.8757,36281.0],["1989-04-05",1.8757,1.8757,1.8624,1.8624,20672.0],["1989-04-06",1.8624,1.889,1.8624,1.889,13922.0],["1989-04-07",1.889,1.9156,1.8757,1.889,29953.0],["1989-04-10",1.9156,1.9688,1.9156,1.9688,48938.0],["1989-04-11",1.9688,2.022,1.9289,2.022,66234.0],["1989-04-12",2.022,2.0486,2.0087,2.0353,26156.0],["1989-04-13",2.0353,2.0353,1.9954,2.0353,32906.0],["1989-04-14",2.0353,2.0486,2.022,2.022,56109.0],["1989-04-17",2.022,2.0353,2.022,2.0353,7172.0],["1989-04-18",2.0353,2.0353,2.0087,2.0353,24469.0],["1989-04-19",2.0353,2.0752,2.0087,2.0486,83531.0],["1989-04-20",2.0486,2.0885,2.0486,2.0486,13500.0],["1989-04-21",2.0486,2.0885,2.0486,2.0752,12656.0],["1989-04-24",2.0486,2.0486,2.0486,2.0486,2109.0],["1989-04-25",2.0486,2.0752,2.0087,2.0486,51047.0],["1989-04-26",2.0486,2.0619,2.022,2.022,58219.0],["1989-04-27",2.0353,2.0486,2.0353,2.0353,6750.0],["1989-04-28",2.0353,2.0353,2.022,2.0353,10547.0],["1989-05-01",2.0353,2.0353,1.9555,1.9555,60750.0],["1989-05-02",1.9555,1.9688,1.9555,1.9688,3375.0],["1989-05-03",1.9688,1.9688,1.9289,1.9555,82688.0],["1989-05-04",1.9555,1.9555,1.9156,1.9156,44719.0],["1989-05-05",1.9156,1.9422,1.9023,1.9289,27422.0],["1989-05-08",1.9289,1.9289,1.889,1.9156,31641.0],["1989-05-09",1.9156,1.9422,1.889,1.9422,65813.0],["1989-05-10",1.9422,1.9422,1.9156,1.9422,3797.0],["1989-05-11",1.9422,1.9422,1.9156,1.9422,8859.0],["1989-05-12",1.9156,1.9156,1.9156,1.9156,22781.0],["1989-05-15",1.9156,1.9555,1.9156,1.9555,59063.0],["1989-05-16",1.9422,1.9422,1.9156,1.9422,13500.0],["1989-05-17",1.9422,1.9688,1.9422,1.9422,9281.0],["1989-05-18",1.9422,2.0087,1.9422,2.0087,29109.0],["1989-05-19",2.0087,2.0087,1.9821,2.0087,51047.0],["1989-05-22",2.022,2.0619,2.022,2.0353,29953.0],["1989-05-23",2.0353,2.0619,2.0087,2.0353,182250.0],["1989-05-24",2.0353,2.0353,2.0087,2.0353,33328.0],["1989-05-25",2.0353,2.0353,2.0087,2.0087,197438.0],["1989-05-26",2.0087,2.022,2.0087,2.0087,91125.0],["1989-05-30",2.0087,2.0353,2.0087,2.0087,1688.0],["1989-05-31",2.0087,2.0353,1.9954,2.0087,47250.0],["1989-06-01",2.0087,2.022,1.9821,1.9954,18984.0],["1989-06-02",1.9821,1.9821,1.9555,1.9555,18984.0],["1989-06-05",1.9555,1.9821,1.9555,1.9821,12656.0],["1989-06-06",2.0353,2.0353,1.9754,1.9954,34875.0],["1989-06-07",1.9954,1.9954,1.9555,1.9954,7594.0],["1989-06-08",1.9954,2.0153,1.9355,2.0153,10969.0],["1989-06-09",1.9954,1.9954,1.9156,1.9954,11250.0],["1989-06-12",1.9954,1.9954,1.9355,1.9954,7031.0],["1989-06-13",1.9954,1.9954,1.9355,1.9954,9563.0],["1989-06-14",1.9555,1.9555,1.9156,1.9156,11250.0],["1989-06-15",1.9156,1.9754,1.9156,1.9754,4500.0],["1989-06-16",1.9555,1.9555,1.9156,1.9156,10125.0],["1989-06-19",1.9156,1.9355,1.8956,1.8956,2531.0],["1989-06-20",1.8956,1.8956,1.8956,1.8956,3938.0],["1989-06-21",1.8956,1.9156,1.8757,1.8757,2531.0],["1989-06-22",1.8757,1.9156,1.8757,1.8757,1969.0],["1989-06-23",1.8757,1.9355,1.8757,1.9355,50625.0],["1989-06-26",1.9355,1.9355,1.8757,1.9355,5344.0],["1989-06-27",1.8956,1.8956,1.8757,1.8757,10406.0],["1989-06-28",1.8757,1.8757,1.8357,1.8757,7031.0],["1989-06-29",1.8757,1.8757,1.8158,1.8158,36281.0],["1989-06-30",1.8158,1.8557,1.7759,1.7759,9844.0],["1989-07-03",1.7759,1.8357,1.736,1.736,39094.0],["1989-07-05",1.736,1.7958,1.6761,1.6961,23344.0],["1989-07-06",1.6961,1.7559,1.6961,1.7559,47250.0],["1989-07-07",1.7559,1.7958,1.7559,1.7958,35719.0],["1989-07-10",1.7958,1.7958,1.736,1.7759,10969.0],["1989-07-11",1.7759,1.8158,1.7559,1.8158,28406.0],["1989-07-12",1.8158,1.8158,1.7559,1.8158,10406.0],["1989-07-13",1.7958,1.7958,1.7559,1.7958,19688.0],["1989-07-14",1.7958,1.7958,1.7559,1.7559,11250.0],["1989-07-17",1.7559,1.7759,1.7559,1.7759,4500.0],["1989-07-18",1.7759,1.7759,1.7559,1.7759,12375.0],["1989-07-19",1.7759,1.7958,1.7559,1.7958,9844.0],["1989-07-20",1.7958,1.8158,1.7559,1.7559,60188.0],["1989-07-21",1.7559,1.7958,1.6761,1.6761,44156.0],["1989-07-24",1.6761,1.6961,1.5963,1.6961,32344.0],["1989-07-25",1.6961,1.716,1.6761,1.716,4781.0],["1989-07-26",1.716,1.716,1.6562,1.6562,7594.0],["1989-07-27",1.6761,1.716,1.6761,1.6761,10406.0],["1989-07-28",1.6961,1.716,1.6961,1.6961,1969.0],["1989-07-31",1.6961,1.716,1.6961,1.6961,7594.0],["1989-08-01",1.6961,1.716,1.6961,1.716,21938.0],["1989-08-02",1.716,1.7958,1.716,1.7759,63563.0],["1989-08-03",1.7958,1.8757,1.7958,1.8757,34875.0],["1989-08-04",1.8757,1.8757,1.8557,1.8757,26438.0],["1989-08-07",1.8757,1.9555,1.8757,1.9156,38813.0],["1989-08-08",1.9156,1.9156,1.8557,1.8757,52313.0],["1989-08-09",1.8757,1.9156,1.8357,1.8757,54563.0],["1989-08-10",1.8757,1.9156,1.8557,1.8557,19406.0],["1989-08-11",1.8557,1.9355,1.8557,1.8557,44438.0],["1989-08-14",1.8557,1.8956,1.8357,1.8757,24750.0],["1989-08-15",1.8757,1.8757,1.8357,1.8357,17438.0],["1989-08-16",1.8357,1.8557,1.7958,1.7958,46125.0],["1989-08-17",1.7958,1.8158,1.7759,1.7958,131063.0],["1989-08-18",1.7958,1.8158,1.7759,1.7759,185063.0],["1989-08-21",1.7958,1.8158,1.7958,1.8158,31500.0],["1989-08-22",1.8158,1.8357,1.7958,1.8357,62438.0],["1989-08-23",1.8357,1.8757,1.7958,1.8357,64688.0],["1989-08-24",1.8357,1.8757,1.8357,1.8357,6188.0],["1989-08-25",1.8757,1.9954,1.8757,1.9954,49500.0],["1989-08-28",2.0034,2.0234,1.9633,2.0234,14906.0],["1989-08-29",2.0034,2.0034,1.9633,1.9633,16031.0],["1989-08-30",1.9633,1.9834,1.9633,1.9633,31219.0],["1989-08-31",1.9633,1.9834,1.9433,1.9834,7594.0],["1989-09-01",1.9834,2.0234,1.9633,2.0034,81844.0],["1989-09-05",2.0034,2.0435,1.9633,1.9834,77344.0],["1989-09-06",1.9834,2.0435,1.9834,2.0435,73125.0],["1989-09-07",2.0435,2.0835,2.0234,2.0635,15469.0],["1989-09-08",2.0635,2.0835,2.0034,2.0034,27281.0],["1989-09-11",2.0034,2.0435,1.9633,1.9633,51469.0],["1989-09-12",1.9633,1.9633,1.9233,1.9633,7594.0],["1989-09-13",1.9433,1.9433,1.8832,1.9233,33188.0],["1989-09-14",1.9233,1.9233,1.8832,1.9233,26156.0],["1989-09-15",1.9233,1.9233,1.8832,1.8832,40781.0],["1989-09-18",1.8832,1.9834,1.8832,1.9633,72844.0],["1989-09-19",1.9633,2.0034,1.9233,1.9233,3656.0],["1989-09-20",1.9233,1.9233,1.9233,1.9233,563.0],["1989-09-21",1.9233,1.9633,1.9233,1.9233,7031.0],["1989-09-22",1.9633,1.9633,1.9633,1.9633,1406.0],["1989-09-25",1.9633,1.9633,1.9233,1.9233,6750.0],["1989-09-26",1.9233,2.0034,1.9233,2.0034,17156.0],["1989-09-27",2.0034,2.0034,1.9433,1.9433,1688.0],["1989-09-28",1.9633,2.0034,1.9633,2.0034,18844.0],["1989-09-29",2.0034,2.0635,1.9834,2.0635,41344.0],["1989-10-02",2.0635,2.1236,2.0435,2.1236,436219.0],["1989-10-03",2.1236,2.2839,2.1036,2.2438,64406.0],["1989-10-04",2.2438,2.3239,2.2438,2.2839,10688.0],["1989-10-05",2.2839,2.3239,2.2438,2.2438,8719.0],["1989-10-06",2.2438,2.2839,2.2238,2.2438,17156.0],["1989-10-09",2.2438,2.3239,2.2438,2.2438,36000.0],["1989-10-10",2.2438,2.3239,2.2438,2.2438,7594.0],["1989-10-11",2.2438,2.2839,2.2037,2.2037,7031.0],["1989-10-12",2.2438,2.2638,2.2438,2.2638,4500.0],["1989-10-13",2.2438,2.2438,2.1236,2.1236,27563.0],["1989-10-16",2.0835,2.0835,2.0034,2.0835,33469.0],["1989-10-17",2.0835,2.0835,2.0034,2.0835,73688.0],["1989-10-18",2.0835,2.0835,2.0034,2.0835,11531.0],["1989-10-19",2.0835,2.0835,2.0435,2.0435,1125.0],["1989-10-20",2.0835,2.2037,2.0835,2.2037,43594.0],["1989-10-23",2.2037,2.2438,2.2037,2.2438,10125.0],["1989-10-24",2.2438,2.2438,2.1637,2.2037,10406.0],["1989-10-25",2.1637,2.1637,2.1637,2.1637,13219.0],["1989-10-26",2.1637,2.2438,2.1637,2.2238,66938.0],["1989-10-27",2.2238,2.2438,2.2037,2.2438,176625.0],["1989-10-30",2.2438,2.2438,2.2037,2.2037,2250.0],["1989-10-31",2.2037,2.2438,2.2037,2.2438,20531.0],["1989-11-01",2.2438,2.3239,2.2037,2.3239,20531.0],["1989-11-02",2.3239,2.4041,2.2839,2.2839,18844.0],["1989-11-03",2.2839,2.3239,2.2438,2.2438,25875.0],["1989-11-06",2.2438,2.2839,2.2438,2.2839,8719.0],["1989-11-07",2.2839,2.2839,2.2438,2.2839,18281.0],["1989-11-08",2.2839,2.2839,2.2438,2.2438,32344.0],["1989-11-09",2.2438,2.2839,2.2037,2.2037,55969.0],["1989-11-10",2.2037,2.2839,2.2037,2.2839,1688.0],["1989-11-13",2.2839,2.2839,2.2037,2.2839,14625.0],["1989-11-14",2.2839,2.2839,2.2037,2.2839,27563.0],["1989-11-15",2.2839,2.2839,2.2438,2.2438,16313.0],["1989-11-16",2.2438,2.2438,2.2037,2.2438,8438.0],["1989-11-17",2.2438,2.2438,2.2438,2.2438,7594.0],["1989-11-20",2.2438,2.2438,2.2037,2.2037,48938.0],["1989-11-21",2.2037,2.2438,2.2037,2.2037,5063.0],["1989-11-22",2.2037,2.2438,2.2037,2.2438,1125.0],["1989-11-24",2.2438,2.2438,2.2438,2.2438,281.0],["1989-11-27",2.2438,2.2438,2.2238,2.2438,7594.0],["1989-11-28",2.2438,2.2839,2.2238,2.2238,8156.0],["1989-11-29",2.2238,2.2638,2.2238,2.2438,3375.0],["1989-11-30",2.2438,2.2638,2.2438,2.2638,13781.0],["1989-12-01",2.2638,2.2638,2.2438,2.2438,21656.0],["1989-12-04",2.2438,2.2638,2.2438,2.2638,9000.0],["1989-12-05",2.2638,2.2839,2.2438,2.2438,3938.0],["1989-12-06",2.2438,2.2839,2.2438,2.2438,1969.0],["1989-12-07",2.2438,2.2438,2.2438,2.2438,2813.0],["1989-12-08",2.2839,2.2839,2.2839,2.2839,563.0],["1989-12-11",2.2438,2.2438,2.2438,2.2438,281.0],["1989-12-12",2.2438,2.2638,2.2438,2.2638,5625.0],["1989-12-13",2.2638,2.2839,2.2438,2.2438,5063.0],["1989-12-14",2.2438,2.2638,2.2238,2.2238,32625.0],["1989-12-15",2.2238,2.2638,2.2238,2.2638,9563.0],["1989-12-18",2.2438,2.2438,2.2238,2.2438,21375.0],["1989-12-19",2.2037,2.2037,2.1236,2.2037,24188.0],["1989-12-20",2.2037,2.2037,2.1637,2.1637,8156.0],["1989-12-21",2.1637,2.2037,2.1436,2.2037,6750.0],["1989-12-22",2.2037,2.2037,2.1837,2.1837,6188.0],["1989-12-26",2.1837,2.2037,2.1837,2.1837,7594.0],["1989-12-27",2.1837,2.2438,2.1637,2.1637,73688.0],["1989-12-28",2.2238,2.2238,2.2238,2.2238,3656.0],["1989-12-29",2.2238,2.2238,2.1637,2.2238,844.0],["1990-01-02",2.2238,2.2438,2.1436,2.1436,29250.0],["1990-01-03",2.1436,2.2037,2.1236,2.1436,12094.0],["1990-01-04",2.1436,2.1837,2.1236,2.1236,7031.0],["1990-01-05",2.1637,2.1637,2.1637,2.1637,563.0],["1990-01-08",2.1637,2.1637,2.1236,2.1637,21094.0],["1990-01-09",2.1637,2.1637,2.1236,2.1236,18844.0],["1990-01-10",2.1236,2.1637,2.1236,2.1637,31781.0],["1990-01-11",2.1637,2.1637,2.1036,2.1637,9563.0],["1990-01-12",2.1637,2.1637,2.1036,2.1637,5906.0],["1990-01-15",2.1436,2.1436,2.0635,2.1436,6469.0],["1990-01-16",2.1036,2.1036,2.0435,2.0435,18844.0],["1990-01-17",2.0435,2.0835,2.0435,2.0835,6750.0],["1990-01-18",2.0835,2.0835,2.0034,2.0835,14063.0],["1990-01-19",2.0835,2.0835,2.0034,2.0034,6469.0],["1990-01-22",2.0034,2.0635,2.0034,2.0034,9281.0],["1990-01-23",2.0034,2.0435,1.9834,1.9834,6188.0],["1990-01-24",1.9834,2.0234,1.9233,2.0034,45281.0],["1990-01-25",2.0034,2.0234,1.9834,1.9834,41906.0],["1990-01-26",2.0034,2.0234,2.0034,2.0234,6469.0],["1990-01-29",2.0234,2.0234,1.9834,1.9834,3094.0],["1990-01-30",1.9834,2.0234,1.9834,2.0234,18844.0],["1990-01-31",2.0234,2.0234,1.9834,2.0234,2250.0],["1990-02-01",2.0234,2.0234,1.9834,2.0034,12938.0],["1990-02-02",2.0234,2.0435,2.0234,2.0234,12938.0],["1990-02-05",2.0234,2.0835,2.0234,2.0835,49219.0],["1990-02-06",2.0835,2.0835,2.0835,2.0835,2813.0],["1990-02-07",2.0835,2.1236,2.0635,2.1236,34313.0],["1990-02-08",2.1236,2.1236,2.0635,2.0835,2813.0],["1990-02-09",2.0835,2.0835,2.0635,2.0835,6469.0],["1990-02-12",2.0835,2.0835,2.0435,2.0435,10969.0],["1990-02-13",2.0435,2.0835,2.0435,2.0435,14063.0],["1990-02-14",2.0435,2.0835,2.0234,2.0234,2813.0],["1990-02-15",2.0234,2.0635,2.0234,2.0234,3094.0],["1990-02-16",2.0234,2.0234,2.0234,2.0234,563.0],["1990-02-20",2.0034,2.0034,2.0034,2.0034,1406.0],["1990-02-21",2.0234,2.0835,2.0234,2.0234,7594.0],["1990-02-22",2.0234,2.0835,2.0234,2.0835,2813.0],["1990-02-23",2.0835,2.0835,2.0835,2.0835,0.0],["1990-02-26",2.0234,2.0234,2.0234,2.0234,1125.0],["1990-02-27",2.0234,2.0635,2.0234,2.0635,17438.0],["1990-02-28",2.0234,2.0234,2.0234,2.0234,20250.0],["1990-03-01",2.0234,2.0635,2.0234,2.0635,9844.0],["1990-03-02",2.0635,2.0635,2.0234,2.0234,3375.0],["1990-03-05",2.0234,2.0435,1.9633,1.9633,33188.0],["1990-03-06",1.9233,1.9233,1.9233,1.9233,1125.0],["1990-03-07",1.9233,1.9633,1.9032,1.9633,1406.0],["1990-03-08",1.9633,1.9633,1.9032,1.9032,5063.0],["1990-03-09",1.9032,1.9633,1.9032,1.9032,8156.0],["1990-03-12",1.8832,1.8832,1.8832,1.8832,1125.0],["1990-03-13",1.8832,1.9233,1.5626,1.5626,155813.0],["1990-03-14",1.5626,1.6027,1.4625,1.5827,690469.0],["1990-03-15",1.5827,1.5827,1.5226,1.5827,245531.0],["1990-03-16",1.5827,1.5827,1.5226,1.5827,14625.0],["1990-03-19",1.5827,1.5827,1.5426,1.5827,127125.0],["1990-03-20",1.5827,1.5827,1.5426,1.5426,475031.0],["1990-03-21",1.5426,1.5626,1.5426,1.5426,25313.0],["1990-03-22",1.5426,1.5827,1.5426,1.5426,12938.0],["1990-03-23",1.5426,1.5827,1.5426,1.5827,1969.0],["1990-03-26",1.5827,1.5827,1.5426,1.5426,19688.0],["1990-03-27",1.5626,1.5827,1.5626,1.5827,3375.0],["1990-03-28",1.5226,1.5827,1.5226,1.5827,1688.0],["1990-03-29",1.5226,1.5827,1.5226,1.5226,6469.0],["1990-03-30",1.5226,1.5626,1.4825,1.5226,68625.0],["1990-04-02",1.4825,1.5626,1.4825,1.5226,13781.0],["1990-04-03",1.4825,1.4825,1.4825,1.4825,1125.0],["1990-04-04",1.5626,1.5626,1.5226,1.5226,24750.0],["1990-04-05",1.5626,1.5626,1.5226,1.5626,101813.0],["1990-04-06",1.5626,1.6428,1.5226,1.6428,423281.0],["1990-04-09",1.5827,1.5827,1.5626,1.5626,6750.0],["1990-04-10",1.6428,1.6428,1.6027,1.6428,241594.0],["1990-04-11",1.6828,1.6828,1.6027,1.6828,151031.0],["1990-04-12",1.6027,1.6828,1.6027,1.6828,3375.0],["1990-04-16",1.6027,1.6428,1.6027,1.6428,79031.0],["1990-04-17",1.6428,1.6428,1.6027,1.6428,14063.0],["1990-04-18",1.6027,1.6428,1.6027,1.6027,51188.0],["1990-04-19",1.6428,1.6428,1.5626,1.5626,2813.0],["1990-04-20",1.5626,1.5626,1.5626,1.5626,281.0],["1990-04-23",1.6428,1.6428,1.5626,1.5626,10688.0],["1990-04-24",1.6428,1.6428,1.6428,1.6428,563.0],["1990-04-25",1.5626,1.5626,1.5626,1.5626,563.0],["1990-04-26",1.5626,1.5626,1.5626,1.5626,0.0],["1990-04-27",1.6428,1.6428,1.6428,1.6428,2250.0],["1990-04-30",1.6428,1.6428,1.5626,1.6428,27844.0],["1990-05-01",1.5626,1.6428,1.5626,1.6227,49219.0],["1990-05-02",1.6428,1.6428,1.5626,1.6227,107156.0],["1990-05-03",1.6428,1.6428,1.5626,1.6227,99000.0],["1990-05-04",1.5626,1.6428,1.5626,1.6027,9000.0],["1990-05-07",1.5626,1.6227,1.5626,1.6227,77625.0],["1990-05-08",1.6027,1.6428,1.5626,1.6227,574313.0],["1990-05-09",1.5626,1.6428,1.5626,1.6428,844.0],["1990-05-10",1.6027,1.6027,1.5626,1.5626,5625.0],["1990-05-11",1.5626,1.5626,1.5226,1.5626,25313.0],["1990-05-14",1.5626,1.5626,1.5226,1.5226,107156.0],["1990-05-15",1.5226,1.5626,1.4825,1.4825,152438.0],["1990-05-16",1.4825,1.4825,1.4424,1.4424,465469.0],["1990-05-17",1.4825,1.4825,1.4825,1.4825,2813.0],["1990-05-18",1.4424,1.4825,1.4424,1.4424,11250.0],["1990-05-21",1.4825,1.4825,1.4424,1.4825,13781.0],["1990-05-22",1.4424,1.4825,1.4424,1.4825,5063.0],["1990-05-23",1.4424,1.4825,1.4424,1.4825,7594.0],["1990-05-24",1.4424,1.5226,1.4424,1.5226,128531.0],["1990-05-25",1.4825,1.5226,1.4825,1.4825,20250.0],["1990-05-29",1.4825,1.5626,1.4825,1.5226,34594.0],["1990-05-30",1.5626,1.6428,1.5626,1.6428,48094.0],["1990-05-31",1.6428,1.6428,1.6027,1.6428,113344.0],["1990-06-01",1.6227,1.6828,1.6027,1.6428,118969.0],["1990-06-04",1.6828,1.8031,1.6828,1.7229,132750.0],["1990-06-05",1.763,1.8431,1.763,1.8431,63000.0],["1990-06-06",1.8431,1.8431,1.763,1.8431,34031.0],["1990-06-07",1.8431,1.8832,1.8031,1.8832,70594.0],["1990-06-08",1.8832,1.8832,1.8031,1.8431,18844.0],["1990-06-11",1.783,1.8431,1.763,1.763,11250.0],["1990-06-12",1.8431,1.8431,1.763,1.763,9844.0],["1990-06-13",1.8431,1.8431,1.763,1.8031,41906.0],["1990-06-14",1.763,1.8031,1.763,1.8031,48656.0],["1990-06-15",1.763,1.8031,1.763,1.763,52031.0],["1990-06-18",1.783,1.8031,1.7229,1.7229,29813.0],["1990-06-19",1.763,1.763,1.7229,1.763,15469.0],["1990-06-20",1.7229,1.763,1.7229,1.763,1125.0],["1990-06-21",1.763,1.763,1.763,1.763,281.0],["1990-06-22",1.763,1.763,1.6828,1.6828,66094.0],["1990-06-25",1.7229,1.7229,1.6828,1.7229,38250.0],["1990-06-26",1.7229,1.7229,1.6828,1.6828,2813.0],["1990-06-27",1.6828,1.763,1.6828,1.763,451688.0],["1990-06-28",1.7229,1.743,1.7229,1.743,113906.0],["1990-06-29",1.763,1.763,1.7229,1.763,7313.0],["1990-07-02",1.763,1.8031,1.7229,1.8031,34875.0],["1990-07-03",1.8031,1.8031,1.7229,1.8031,36844.0],["1990-07-05",1.8031,1.8031,1.783,1.8031,7313.0],["1990-07-06",1.763,1.763,1.7229,1.7229,7313.0],["1990-07-09",1.743,1.8031,1.7229,1.7229,87750.0],["1990-07-10",1.8031,1.8031,1.7229,1.7229,5625.0],["1990-07-11",1.763,1.763,1.7229,1.743,45281.0],["1990-07-12",1.763,1.763,1.763,1.763,1969.0],["1990-07-13",1.7229,1.763,1.7229,1.7229,25594.0],["1990-07-16",1.7229,1.763,1.7229,1.743,203625.0],["1990-07-17",1.743,1.743,1.743,1.743,0.0],["1990-07-18",1.7229,1.7229,1.6428,1.6628,12656.0],["1990-07-19",1.6027,1.6027,1.6027,1.6027,1406.0],["1990-07-20",1.6027,1.6428,1.6027,1.6027,23344.0],["1990-07-23",1.5626,1.6027,1.5626,1.6027,5063.0],["1990-07-24",1.6027,1.6027,1.5626,1.5626,10406.0],["1990-07-25",1.5626,1.6428,1.5626,1.6428,844.0],["1990-07-26",1.5626,1.6027,1.5626,1.6027,11813.0],["1990-07-27",1.6027,1.6428,1.6027,1.6428,5906.0],["1990-07-30",1.5626,1.6428,1.5626,1.5626,1125.0],["1990-07-31",1.5626,1.5626,1.5626,1.5626,0.0],["1990-08-01",1.5626,1.6027,1.5226,1.6027,27563.0],["1990-08-02",1.202,1.2822,1.202,1.2822,84938.0],["1990-08-03",1.2822,1.2822,1.162,1.2822,35438.0],["1990-08-06",1.2822,1.2822,1.162,1.2471,4219.0],["1990-08-07",1.2421,1.2421,1.162,1.162,78750.0],["1990-08-08",1.1219,1.162,1.0818,1.162,37125.0],["1990-08-09",1.162,1.162,1.0818,1.0818,18844.0],["1990-08-10",1.0818,1.0818,1.0818,1.0818,0.0],["1990-08-13",1.162,1.162,0.9616,0.9616,39938.0],["1990-08-14",0.9616,1.162,0.9616,1.162,52031.0],["1990-08-15",1.162,1.162,1.0818,1.1019,18281.0],["1990-08-16",1.1219,1.1219,1.0818,1.0818,23344.0],["1990-08-17",1.0818,1.0818,1.0818,1.0818,0.0],["1990-08-20",1.0818,1.162,1.0818,1.162,19688.0],["1990-08-21",1.0818,1.1219,1.0418,1.0418,27281.0],["1990-08-22",1.0818,1.0818,1.0017,1.0017,41906.0],["1990-08-23",1.0418,1.0418,0.8815,0.8815,104906.0],["1990-08-24",1.0017,1.0017,0.9216,0.9616,17438.0],["1990-08-27",1.0037,1.0439,1.0037,1.0037,26156.0],["1990-08-28",1.0037,1.0439,1.0037,1.0439,1688.0],["1990-08-29",1.0037,1.0439,1.0037,1.0439,844.0],["1990-08-30",1.0439,1.0439,1.0037,1.0439,14625.0],["1990-08-31",1.0439,1.0439,1.0037,1.0439,844.0],["1990-09-04",1.0439,1.0439,1.0037,1.0037,23344.0],["1990-09-05",1.0037,1.0037,1.0037,1.0037,1688.0],["1990-09-06",1.0037,1.0037,0.9234,0.9234,50063.0],["1990-09-07",0.9636,0.9636,0.8833,0.9636,33188.0],["1990-09-10",0.9636,0.9636,0.9234,0.9636,8438.0],["1990-09-11",0.9435,0.9636,0.9033,0.9033,4219.0],["1990-09-12",0.9435,0.9636,0.9033,0.9033,1125.0],["1990-09-13",0.9636,0.9636,0.9033,0.9636,1125.0],["1990-09-14",0.9033,0.9636,0.9033,0.9636,844.0],["1990-09-17",0.9033,0.9033,0.9033,0.9033,4219.0],["1990-09-18",0.9636,0.9636,0.8833,0.9636,3656.0],["1990-09-19",0.9636,0.9636,0.9636,0.9636,1688.0],["1990-09-20",0.8833,0.8833,0.8833,0.8833,2250.0],["1990-09-21",0.8833,0.8833,0.8833,0.8833,563.0],["1990-09-24",0.9234,0.9234,0.8431,0.8431,7875.0],["1990-09-25",0.8431,0.9234,0.8431,0.9234,37406.0],["1990-09-26",0.8431,0.9234,0.8431,0.9033,6750.0],["1990-09-27",0.9033,0.9033,0.8431,0.8431,2531.0],["1990-09-28",0.8833,0.8833,0.8833,0.8833,4500.0],["1990-10-01",0.8431,0.8833,0.8431,0.8431,6188.0],["1990-10-02",0.8431,0.9033,0.8431,0.8431,8438.0],["1990-10-03",0.8833,0.8833,0.803,0.803,34313.0],["1990-10-04",0.8431,0.8431,0.7628,0.803,19969.0],["1990-10-05",0.7628,0.803,0.7628,0.803,2531.0],["1990-10-08",0.7628,0.823,0.7628,0.7628,23344.0],["1990-10-09",0.7628,0.803,0.7628,0.7628,11250.0],["1990-10-10",0.7227,0.7628,0.7227,0.7628,9000.0],["1990-10-11",0.7227,0.7227,0.7227,0.7227,844.0],["1990-10-12",0.7628,0.7628,0.7227,0.7628,10969.0],["1990-10-15",0.7628,0.803,0.7427,0.7628,279000.0],["1990-10-16",0.7829,0.7829,0.7227,0.7227,10969.0],["1990-10-17",0.7227,0.803,0.7227,0.7227,4219.0],["1990-10-18",0.7227,0.803,0.7227,0.7227,10688.0],["1990-10-19",0.803,0.8431,0.7628,0.803,41625.0],["1990-10-22",0.7628,0.803,0.7628,0.803,10125.0],["1990-10-23",0.803,0.803,0.803,0.803,3094.0],["1990-10-24",0.7628,0.803,0.7628,0.803,3094.0],["1990-10-25",0.7628,0.803,0.7628,0.803,12375.0],["1990-10-26",0.803,0.803,0.7628,0.803,16875.0],["1990-10-29",0.803,0.803,0.803,0.803,0.0],["1990-10-30",0.803,0.803,0.7628,0.7628,1969.0],["1990-10-31",0.803,0.803,0.7628,0.7628,5625.0],["1990-11-01",0.803,0.803,0.7628,0.803,6750.0],["1990-11-02",0.803,0.803,0.7628,0.7829,32625.0],["1990-11-05",0.803,0.803,0.7628,0.7628,1406.0],["1990-11-06",0.7227,0.7829,0.7227,0.7227,31219.0],["1990-11-07",0.7829,0.7829,0.7227,0.7628,18000.0],["1990-11-08",0.7227,0.7628,0.7026,0.7628,22781.0],["1990-11-09",0.6825,0.7628,0.6825,0.7628,5625.0],["1990-11-12",0.7227,0.7427,0.6624,0.6624,15188.0],["1990-11-13",0.6624,0.7227,0.6624,0.7227,10969.0],["1990-11-14",0.7227,0.7227,0.7227,0.7227,4219.0],["1990-11-15",0.6825,0.7227,0.6624,0.6825,65250.0],["1990-11-16",0.7227,0.7227,0.6624,0.6624,4500.0],["1990-11-19",0.7227,0.7227,0.6624,0.6624,2250.0],["1990-11-20",0.7227,0.7227,0.6624,0.6624,9281.0],["1990-11-21",0.6624,0.6624,0.6624,0.6624,3094.0],["1990-11-23",0.6624,0.6624,0.6624,0.6624,1688.0],["1990-11-26",0.6624,0.6624,0.6624,0.6624,3375.0],["1990-11-27",0.6624,0.7227,0.6022,0.6223,125719.0],["1990-11-28",0.5821,0.5821,0.5821,0.5821,563.0],["1990-11-29",0.5821,0.6424,0.5821,0.6022,8719.0],["1990-11-30",0.6022,0.6825,0.6022,0.6424,31781.0],["1990-12-03",0.6424,0.6624,0.6223,0.6624,35156.0],["1990-12-04",0.6223,0.6624,0.6022,0.6022,24750.0],["1990-12-05",0.6424,0.6424,0.5821,0.5821,6188.0],["1990-12-06",0.5821,0.6022,0.5821,0.5821,3656.0],["1990-12-07",0.5821,0.6424,0.542,0.6022,60469.0],["1990-12-10",0.542,0.6022,0.542,0.5621,211500.0],["1990-12-11",0.6022,0.6022,0.5621,0.5621,5063.0],["1990-12-12",0.6022,0.6022,0.5821,0.5821,43875.0],["1990-12-13",0.5821,0.6223,0.5821,0.6022,11250.0],["1990-12-14",0.5821,0.6223,0.5821,0.5821,11813.0],["1990-12-17",0.6022,0.6223,0.5821,0.6223,34875.0],["1990-12-18",0.6022,0.6223,0.6022,0.6223,10969.0],["1990-12-19",0.6022,0.6424,0.6022,0.6424,67500.0],["1990-12-20",0.6223,0.6424,0.6022,0.6022,189000.0],["1990-12-21",0.6022,0.6424,0.5821,0.5821,32906.0],["1990-12-24",0.6022,0.6022,0.6022,0.6022,9844.0],["1990-12-26",0.6022,0.6424,0.6022,0.6424,6469.0],["1990-12-27",0.5821,0.6223,0.5821,0.5821,12375.0],["1990-12-28",0.5821,0.6022,0.5621,0.5621,35438.0],["1990-12-31",0.6022,0.6022,0.542,0.5621,238781.0],["1991-01-02",0.5821,0.6022,0.5621,0.6022,29250.0],["1991-01-03",0.5821,0.6022,0.5621,0.5621,30094.0],["1991-01-04",0.6022,0.6022,0.5821,0.6022,7031.0],["1991-01-07",0.6022,0.6022,0.5621,0.6022,34313.0],["1991-01-08",0.6022,0.6022,0.5621,0.5821,22500.0],["1991-01-09",0.5621,0.5621,0.5621,0.5621,1688.0],["1991-01-10",0.6022,0.6022,0.5621,0.5621,14625.0],["1991-01-11",0.5821,0.6022,0.5621,0.5621,14625.0],["1991-01-14",0.5621,0.5621,0.5219,0.542,69750.0],["1991-01-15",0.542,0.542,0.542,0.542,12656.0],["1991-01-16",0.5621,0.5621,0.552,0.552,3094.0],["1991-01-17",0.5621,0.5621,0.542,0.542,43313.0],["1991-01-18",0.542,0.542,0.542,0.542,0.0],["1991-01-21",0.5621,0.5621,0.5219,0.542,18563.0],["1991-01-22",0.542,0.5621,0.5219,0.542,82688.0],["1991-01-23",0.5621,0.5621,0.5219,0.5621,21094.0],["1991-01-24",0.5219,0.5219,0.5219,0.5219,563.0],["1991-01-25",0.5219,0.5621,0.5219,0.5621,4500.0],["1991-01-28",0.5219,0.5621,0.5219,0.542,7031.0],["1991-01-29",0.542,0.542,0.542,0.542,3656.0],["1991-01-30",0.542,0.542,0.5219,0.532,130500.0],["1991-01-31",0.542,0.542,0.5219,0.542,131625.0],["1991-02-01",0.542,0.5621,0.5219,0.5621,91688.0],["1991-02-04",0.5621,0.5621,0.5219,0.5621,87750.0],["1991-02-05",0.5621,0.6022,0.5219,0.6022,1644469.0],["1991-02-06",0.6223,0.7427,0.6223,0.7227,113063.0],["1991-02-07",0.6825,0.7227,0.6624,0.7026,64969.0],["1991-02-08",0.7026,0.7026,0.6624,0.6624,3094.0],["1991-02-11",0.7026,0.7026,0.6725,0.7026,23906.0],["1991-02-12",0.6825,0.803,0.6825,0.7829,67500.0],["1991-02-13",0.7829,0.9033,0.7829,0.8431,137531.0],["1991-02-14",0.8431,0.8833,0.823,0.8833,24750.0],["1991-02-15",0.8833,0.8833,0.8431,0.8833,38531.0],["1991-02-19",0.8833,0.8833,0.8431,0.8732,156375.0],["1991-02-20",0.8833,0.8833,0.8431,0.8431,84094.0],["1991-02-21",0.8833,0.8833,0.8431,0.8632,56531.0],["1991-02-22",0.823,0.8632,0.823,0.8431,15469.0],["1991-02-25",0.8632,0.8833,0.823,0.8833,94500.0],["1991-02-26",0.8833,0.8833,0.8431,0.8632,15750.0],["1991-02-27",0.8431,0.8833,0.8431,0.8431,13500.0],["1991-02-28",0.8833,0.8833,0.8833,0.8833,6469.0],["1991-03-01",0.823,0.8833,0.823,0.8833,11250.0],["1991-03-04",0.8833,0.8833,0.823,0.8632,28406.0],["1991-03-05",0.823,0.8632,0.823,0.8632,7594.0],["1991-03-06",0.8632,0.8632,0.823,0.8431,26719.0],["1991-03-07",0.8431,0.8632,0.8431,0.8431,14063.0],["1991-03-08",0.8632,0.8632,0.8431,0.8431,54281.0],["1991-03-11",0.8632,0.8632,0.8431,0.8632,17719.0],["1991-03-12",0.8632,0.8632,0.8632,0.8632,22781.0],["1991-03-13",0.8632,0.8632,0.8431,0.8632,18000.0],["1991-03-14",0.8632,0.8632,0.8632,0.8632,844.0],["1991-03-15",0.8431,0.8632,0.803,0.803,61313.0],["1991-03-18",0.823,0.823,0.823,0.823,563.0],["1991-03-19",0.803,0.823,0.7628,0.823,27000.0],["1991-03-20",0.803,0.803,0.7628,0.803,13781.0],["1991-03-21",0.803,0.803,0.7628,0.7628,34875.0],["1991-03-22",0.7628,0.803,0.7628,0.7829,15750.0],["1991-03-25",0.7829,0.7829,0.7427,0.7829,3094.0],["1991-03-26",0.7829,0.7829,0.7427,0.7427,2531.0],["1991-03-27",0.7829,0.7829,0.7427,0.7427,33469.0],["1991-03-28",0.7829,0.7829,0.7026,0.7227,46406.0],["1991-04-01",0.7427,0.7829,0.7026,0.7829,56250.0],["1991-04-02",0.7829,0.7829,0.7628,0.7628,4219.0],["1991-04-03",0.7628,0.7829,0.7427,0.7628,72844.0],["1991-04-04",0.7427,0.7427,0.7026,0.7227,54844.0],["1991-04-05",0.7427,0.7628,0.7227,0.7427,56813.0],["1991-04-08",0.7628,0.7628,0.7227,0.7628,16875.0],["1991-04-09",0.7628,0.7628,0.7227,0.7628,12938.0],["1991-04-10",0.7829,0.803,0.7628,0.7829,58219.0],["1991-04-11",0.803,0.8431,0.7829,0.8431,37969.0],["1991-04-12",0.8632,1.0238,0.8632,0.9836,144000.0],["1991-04-15",0.9836,1.1844,0.9836,1.1442,219094.0],["1991-04-16",1.1844,1.1844,1.1041,1.1241,165656.0],["1991-04-17",1.1241,1.1442,0.9836,0.9836,180563.0],["1991-04-18",0.9636,1.0037,0.9435,1.0037,79031.0],["1991-04-19",0.9836,1.0037,0.9836,0.9836,32344.0],["1991-04-22",0.9836,0.9836,0.9435,0.9836,33188.0],["1991-04-23",0.9836,0.9836,0.9435,0.9435,5625.0],["1991-04-24",0.9636,0.9836,0.9435,0.9636,28688.0],["1991-04-25",0.9435,0.9435,0.9234,0.9435,9281.0],["1991-04-26",0.9234,0.9234,0.7628,0.823,90844.0],["1991-04-29",0.803,0.9033,0.803,0.9033,38531.0],["1991-04-30",0.8833,0.9033,0.8833,0.9033,9844.0],["1991-05-01",0.9234,0.9234,0.8632,0.8632,17719.0],["1991-05-02",0.8632,0.8632,0.8632,0.8632,1406.0],["1991-05-03",0.8431,0.8833,0.8431,0.8833,16031.0],["1991-05-06",0.8833,0.8833,0.8833,0.8833,0.0],["1991-05-07",0.8431,0.8632,0.823,0.823,41063.0],["1991-05-08",0.823,0.8431,0.803,0.8431,106313.0],["1991-05-09",0.8431,0.8431,0.803,0.803,10125.0],["1991-05-10",0.8632,0.8632,0.803,0.803,142313.0],["1991-05-13",0.803,0.803,0.803,0.803,7031.0],["1991-05-14",0.823,0.823,0.803,0.803,16031.0],["1991-05-15",0.823,0.823,0.7829,0.7829,15188.0],["1991-05-16",0.803,0.803,0.7427,0.7427,3094.0],["1991-05-17",0.7427,0.7829,0.7427,0.7829,12375.0],["1991-05-20",0.7427,0.803,0.7427,0.7427,8719.0],["1991-05-21",0.803,0.803,0.803,0.803,3375.0],["1991-05-22",0.803,0.803,0.7628,0.7628,3656.0],["1991-05-23",0.823,0.823,0.7829,0.7829,11813.0],["1991-05-24",0.7829,0.7829,0.7829,0.7829,0.0],["1991-05-28",0.7829,0.7829,0.7829,0.7829,0.0],["1991-05-29",0.823,0.823,0.7829,0.823,38250.0],["1991-05-30",0.803,0.8431,0.803,0.803,8156.0],["1991-05-31",0.823,0.8431,0.803,0.803,48656.0],["1991-06-03",0.803,0.803,0.803,0.803,5625.0],["1991-06-04",0.803,0.823,0.803,0.823,134719.0],["1991-06-05",0.823,0.823,0.7829,0.7829,2813.0],["1991-06-06",0.823,0.823,0.823,0.823,2250.0],["1991-06-07",0.7829,0.823,0.7829,0.823,1688.0],["1991-06-10",0.823,0.823,0.823,0.823,6750.0],["1991-06-11",0.803,0.803,0.803,0.803,844.0],["1991-06-12",0.823,0.823,0.7829,0.823,81844.0],["1991-06-13",0.823,0.823,0.7829,0.803,39375.0],["1991-06-14",0.7829,0.803,0.7829,0.803,4219.0],["1991-06-17",0.7829,0.803,0.7829,0.803,7313.0],["1991-06-18",0.7829,0.7829,0.7829,0.7829,563.0],["1991-06-19",0.803,0.803,0.7829,0.7829,22781.0],["1991-06-20",0.7829,0.803,0.7829,0.803,26719.0],["1991-06-21",0.803,0.823,0.7628,0.823,114750.0],["1991-06-24",0.7829,0.7829,0.7829,0.7829,6188.0],["1991-06-25",0.7829,0.823,0.7829,0.823,115875.0],["1991-06-26",0.803,0.803,0.803,0.803,9000.0],["1991-06-27",0.803,0.823,0.803,0.823,17438.0],["1991-06-28",0.803,0.823,0.803,0.823,17438.0],["1991-07-01",0.823,0.823,0.823,0.823,8438.0],["1991-07-02",0.823,0.823,0.823,0.823,0.0],["1991-07-03",0.8431,0.8431,0.803,0.8431,24188.0],["1991-07-05",0.803,0.803,0.803,0.803,844.0],["1991-07-08",0.823,0.8431,0.823,0.8431,6188.0],["1991-07-09",0.8431,0.8431,0.8431,0.8431,0.0],["1991-07-10",0.823,0.823,0.823,0.823,563.0],["1991-07-11",0.823,0.823,0.823,0.823,1406.0],["1991-07-12",0.803,0.8431,0.803,0.8431,1688.0],["1991-07-15",0.803,0.803,0.803,0.803,6188.0],["1991-07-16",0.8431,0.8431,0.823,0.823,28125.0],["1991-07-17",0.823,0.823,0.823,0.823,0.0],["1991-07-18",0.823,0.823,0.823,0.823,0.0],["1991-07-19",0.8431,0.8431,0.8431,0.8431,4219.0],["1991-07-22",0.803,0.803,0.803,0.803,8719.0],["1991-07-23",0.803,0.803,0.803,0.803,1406.0],["1991-07-24",0.803,0.8431,0.803,0.823,26438.0],["1991-07-25",0.823,0.8431,0.823,0.8431,1125.0],["1991-07-26",0.823,0.8431,0.803,0.803,27000.0],["1991-07-29",0.823,0.8431,0.803,0.823,18281.0],["1991-07-30",0.823,0.823,0.803,0.803,19688.0],["1991-07-31",0.823,0.823,0.823,0.823,2813.0],["1991-08-01",0.823,0.823,0.823,0.823,281.0],["1991-08-02",0.803,0.8632,0.803,0.823,35438.0],["1991-08-05",0.823,0.823,0.823,0.823,3094.0],["1991-08-06",0.823,0.8431,0.823,0.8431,4781.0],["1991-08-07",0.823,0.823,0.803,0.803,14906.0],["1991-08-08",0.803,0.823,0.7427,0.7829,42750.0],["1991-08-09",0.7628,0.7829,0.7427,0.7427,19969.0],["1991-08-12",0.7829,0.7829,0.7829,0.7829,281.0],["1991-08-13",0.7829,0.7829,0.7427,0.7628,18844.0],["1991-08-14",0.7427,0.7628,0.7227,0.7227,25313.0],["1991-08-15",0.6825,0.7427,0.6825,0.7427,30375.0],["1991-08-16",0.7628,0.7628,0.7026,0.7026,7594.0],["1991-08-19",0.6825,0.7227,0.6424,0.7227,17719.0],["1991-08-20",0.7227,0.7227,0.6624,0.6825,10406.0],["1991-08-21",0.7427,0.7427,0.7427,0.7427,18844.0],["1991-08-22",0.7427,0.7427,0.7026,0.7427,5625.0],["1991-08-23",0.7427,0.7427,0.7427,0.7427,3656.0],["1991-08-26",0.7044,0.7447,0.7044,0.7245,9000.0],["1991-08-27",0.7245,0.7447,0.7044,0.7447,81563.0],["1991-08-28",0.7044,0.7648,0.7044,0.7648,99563.0],["1991-08-29",0.7648,0.7849,0.7447,0.7849,54281.0],["1991-08-30",0.8051,0.8051,0.7447,0.7447,4781.0],["1991-09-03",0.8051,0.8051,0.7447,0.7447,5906.0],["1991-09-04",0.7849,0.7849,0.7849,0.7849,11250.0],["1991-09-05",0.7849,0.7849,0.7849,0.7849,2813.0],["1991-09-06",0.7849,0.8051,0.7648,0.7648,11813.0],["1991-09-09",0.7648,0.7648,0.7648,0.7648,3656.0],["1991-09-10",0.7648,0.8051,0.7648,0.8051,244969.0],["1991-09-11",0.7648,0.8856,0.7648,0.8654,87188.0],["1991-09-12",0.8453,0.8856,0.8453,0.8453,7031.0],["1991-09-13",0.8654,0.8856,0.8453,0.8654,62438.0],["1991-09-16",0.8654,0.8856,0.8654,0.8654,11813.0],["1991-09-17",0.9057,0.9057,0.9057,0.9057,3656.0],["1991-09-18",0.8654,0.8856,0.8453,0.8453,10125.0],["1991-09-19",0.8856,0.8856,0.8453,0.8453,172969.0],["1991-09-20",0.8654,0.8654,0.8453,0.8453,11250.0],["1991-09-23",0.8654,0.8654,0.8453,0.8453,19969.0],["1991-09-24",0.8252,0.8453,0.8252,0.8453,8156.0],["1991-09-25",0.8654,0.8654,0.8252,0.8252,7031.0],["1991-09-26",0.8453,0.8654,0.8453,0.8654,18281.0],["1991-09-27",0.8453,0.8453,0.8453,0.8453,1969.0],["1991-09-30",0.8453,0.8453,0.8453,0.8453,0.0],["1991-10-01",0.8453,0.8453,0.8453,0.8453,17156.0],["1991-10-02",0.8654,0.8856,0.8453,0.8856,21375.0],["1991-10-03",0.8856,0.9258,0.8654,0.8856,51750.0],["1991-10-04",0.9057,0.9057,0.8856,0.9057,4500.0],["1991-10-07",0.8856,0.9057,0.8856,0.8856,22781.0],["1991-10-08",0.8453,0.8453,0.8453,0.8453,3375.0],["1991-10-09",0.8453,0.8654,0.8252,0.8252,15188.0],["1991-10-10",0.8654,0.8654,0.8252,0.8252,4500.0],["1991-10-11",0.8453,0.8856,0.8252,0.8856,63844.0],["1991-10-14",0.8654,0.8654,0.8252,0.8453,14625.0],["1991-10-15",0.8252,0.8453,0.8252,0.8252,5625.0],["1991-10-16",0.8252,0.8453,0.8252,0.8252,8156.0],["1991-10-17",0.8252,0.8654,0.8252,0.8453,19969.0],["1991-10-18",0.8654,0.8654,0.8252,0.8252,153281.0],["1991-10-21",0.8654,0.8654,0.8252,0.8252,3375.0],["1991-10-22",0.8654,0.8654,0.8252,0.8252,13781.0],["1991-10-23",0.8252,0.8252,0.8252,0.8252,5625.0],["1991-10-24",0.8453,0.8453,0.7648,0.8051,236531.0],["1991-10-25",0.7849,0.7849,0.7849,0.7849,1969.0],["1991-10-28",0.7849,0.7849,0.7849,0.7849,3375.0],["1991-10-29",0.7849,0.7849,0.7849,0.7849,844.0],["1991-10-30",0.7849,0.8453,0.7849,0.8453,1969.0],["1991-10-31",0.7849,0.8453,0.7849,0.8051,10688.0],["1991-11-01",0.8252,0.8453,0.8252,0.8252,14344.0],["1991-11-04",0.8252,0.8252,0.8252,0.8252,844.0],["1991-11-05",0.8252,0.8453,0.8252,0.8453,1688.0],["1991-11-06",0.8252,0.8856,0.8252,0.8856,109406.0],["1991-11-07",0.8453,0.9057,0.8453,0.9057,198563.0],["1991-11-08",0.9258,0.9258,0.8856,0.9057,41344.0],["1991-11-11",0.8856,0.9057,0.8856,0.8856,37125.0],["1991-11-12",0.9057,0.9258,0.8856,0.9057,277031.0],["1991-11-13",0.9258,0.9258,0.8654,0.8654,57938.0],["1991-11-14",0.9057,0.9057,0.8654,0.8856,33188.0],["1991-11-15",0.8654,0.9057,0.8654,0.8654,30094.0],["1991-11-18",0.8856,0.8856,0.8654,0.8654,41906.0],["1991-11-19",0.8453,0.8856,0.8453,0.8453,68063.0],["1991-11-20",0.8654,0.8654,0.8453,0.8453,113625.0],["1991-11-21",0.8453,0.8654,0.8453,0.8453,41063.0],["1991-11-22",0.8453,0.8453,0.8453,0.8453,7313.0],["1991-11-25",0.8453,0.8453,0.8453,0.8453,563.0],["1991-11-26",0.8252,0.8252,0.8252,0.8252,11250.0],["1991-11-27",0.8252,0.8453,0.8252,0.8453,157781.0],["1991-11-29",0.8252,0.8453,0.8252,0.8252,33469.0],["1991-12-02",0.8252,0.8654,0.8252,0.8252,79313.0],["1991-12-03",0.8252,0.8453,0.8252,0.8252,15750.0],["1991-12-04",0.8654,0.8654,0.8252,0.8453,15469.0],["1991-12-05",0.8654,0.8654,0.8252,0.8654,19125.0],["1991-12-06",0.8654,0.8654,0.8252,0.8654,16313.0],["1991-12-09",0.8252,0.8654,0.8252,0.8654,8438.0],["1991-12-10",0.8252,0.8453,0.8252,0.8252,13781.0],["1991-12-11",0.8252,0.8252,0.7849,0.8051,34313.0],["1991-12-12",0.7648,0.8252,0.7648,0.7849,20250.0],["1991-12-13",0.7648,0.8051,0.7648,0.8051,5625.0],["1991-12-16",0.7447,0.7648,0.7447,0.7447,6469.0],["1991-12-17",0.7447,0.8051,0.7447,0.8051,9563.0],["1991-12-18",0.7849,0.7849,0.7447,0.7648,20531.0],["1991-12-19",0.7648,0.7648,0.7044,0.7245,53719.0],["1991-12-20",0.7447,0.7648,0.6843,0.7044,99844.0],["1991-12-23",0.7044,0.7648,0.7044,0.7245,9000.0],["1991-12-24",0.7245,0.7245,0.7245,0.7245,0.0],["1991-12-26",0.7245,0.7648,0.7245,0.7245,29813.0],["1991-12-27",0.7245,0.7648,0.7245,0.7648,23063.0],["1991-12-30",0.7245,0.7849,0.7245,0.7849,21375.0],["1991-12-31",0.7447,0.8051,0.7447,0.7447,38813.0],["1992-01-02",0.7447,0.8051,0.7447,0.8051,7313.0],["1992-01-03",0.7447,0.8051,0.7447,0.7447,7875.0],["1992-01-06",0.8051,0.8051,0.7447,0.7849,16031.0],["1992-01-07",0.7447,0.7447,0.7447,0.7447,4781.0],["1992-01-08",0.7447,0.8051,0.7447,0.8051,1969.0],["1992-01-09",0.7447,0.7447,0.7447,0.7447,4781.0],["1992-01-10",0.7447,0.8051,0.7447,0.7447,36563.0],["1992-01-13",0.7849,0.7849,0.7447,0.7447,50344.0],["1992-01-14",0.7849,0.8051,0.7648,0.7648,63281.0],["1992-01-15",0.7849,0.8051,0.7648,0.8051,37125.0],["1992-01-16",0.8051,0.8051,0.7849,0.8051,7594.0],["1992-01-17",0.8051,0.8051,0.8051,0.8051,0.0],["1992-01-20",0.7447,0.8051,0.7447,0.7849,28406.0],["1992-01-21",0.8252,0.8252,0.7849,0.7849,7875.0],["1992-01-22",0.8051,0.8252,0.7849,0.8252,28406.0],["1992-01-23",0.8453,0.8453,0.8252,0.8252,38531.0],["1992-01-24",0.8252,0.8453,0.8252,0.8453,59063.0],["1992-01-27",0.8252,0.8453,0.8252,0.8453,37969.0],["1992-01-28",0.8453,0.8453,0.7849,0.8252,24188.0],["1992-01-29",0.7648,0.8051,0.7648,0.8051,5344.0],["1992-01-30",0.7648,0.7849,0.7245,0.7245,46688.0],["1992-01-31",0.7648,0.7648,0.7245,0.7447,19969.0],["1992-02-03",0.7648,0.7648,0.7447,0.7648,6750.0],["1992-02-04",0.7447,0.7447,0.7447,0.7447,3375.0],["1992-02-05",0.7648,0.7648,0.7447,0.7648,8156.0],["1992-02-06",0.7447,0.7849,0.7447,0.7849,6188.0],["1992-02-07",0.7447,0.7447,0.7447,0.7447,5625.0],["1992-02-10",0.7648,0.7849,0.7447,0.7849,47250.0],["1992-02-11",0.7447,0.7447,0.7447,0.7447,2813.0],["1992-02-12",0.7447,0.7447,0.7447,0.7447,0.0],["1992-02-13",0.7447,0.7648,0.7245,0.7648,37406.0],["1992-02-14",0.7447,0.7849,0.7447,0.7849,61313.0],["1992-02-18",0.7849,0.7849,0.7849,0.7849,1406.0],["1992-02-19",0.7849,0.7849,0.7849,0.7849,0.0],["1992-02-20",0.7849,0.7849,0.7849,0.7849,14906.0],["1992-02-21",0.7648,0.8051,0.7648,0.8051,4500.0],["1992-02-24",0.8051,0.8051,0.8051,0.8051,0.0],["1992-02-25",0.7849,0.7849,0.7849,0.7849,7031.0],["1992-02-26",0.7648,0.7648,0.7648,0.7648,7031.0],["1992-02-27",0.8051,0.8051,0.8051,0.8051,563.0],["1992-02-28",0.8051,0.8051,0.8051,0.8051,0.0],["1992-03-02",0.7849,0.7849,0.7648,0.7648,25313.0],["1992-03-03",0.7648,0.7648,0.7648,0.7648,20531.0],["1992-03-04",0.7648,0.7849,0.7245,0.7245,53438.0],["1992-03-05",0.7245,0.7245,0.7245,0.7245,0.0],["1992-03-06",0.7447,0.7447,0.7447,0.7447,3094.0],["1992-03-09",0.7245,0.7245,0.7245,0.7245,1125.0],["1992-03-10",0.7849,0.7849,0.7447,0.7447,844.0],["1992-03-11",0.7245,0.7245,0.7245,0.7245,2813.0],["1992-03-12",0.7245,0.7245,0.7245,0.7245,1125.0],["1992-03-13",0.7245,0.7447,0.7245,0.7447,7313.0],["1992-03-16",0.7648,0.7648,0.7447,0.7447,6188.0],["1992-03-17",0.7648,0.7648,0.7245,0.7245,1125.0],["1992-03-18",0.7245,0.7245,0.7245,0.7245,1406.0],["1992-03-19",0.7648,0.7648,0.7648,0.7648,844.0],["1992-03-20",0.7648,0.7648,0.7245,0.7245,4500.0],["1992-03-23",0.7245,0.7447,0.7245,0.7245,12938.0],["1992-03-24",0.7447,0.7447,0.7245,0.7245,6750.0],["1992-03-25",0.7447,0.7648,0.7245,0.7447,30094.0],["1992-03-26",0.7044,0.7447,0.7044,0.7245,11531.0],["1992-03-27",0.7245,0.7447,0.7245,0.7447,3656.0],["1992-03-30",0.7447,0.7447,0.7447,0.7447,0.0],["1992-03-31",0.7245,0.7245,0.7245,0.7245,6469.0],["1992-04-01",0.7648,0.7648,0.7245,0.7245,43313.0],["1992-04-02",0.7447,0.7447,0.6843,0.7245,37125.0],["1992-04-03",0.6843,0.6843,0.6642,0.6843,4219.0],["1992-04-06",0.6642,0.7245,0.6642,0.6642,7875.0],["1992-04-07",0.7044,0.7044,0.6642,0.6642,9844.0],["1992-04-08",0.6642,0.7044,0.6642,0.7044,67500.0],["1992-04-09",0.7245,0.7245,0.7245,0.7245,2813.0],["1992-04-10",0.6843,0.7044,0.6843,0.7044,3375.0],["1992-04-13",0.6843,0.7044,0.6642,0.6642,102656.0],["1992-04-14",0.6843,0.6843,0.6843,0.6843,844.0],["1992-04-15",0.7044,0.7044,0.6843,0.7044,5063.0],["1992-04-16",0.7044,0.7044,0.6642,0.7044,57656.0],["1992-04-20",0.6843,0.6843,0.644,0.644,26719.0],["1992-04-21",0.644,0.6642,0.644,0.644,36000.0],["1992-04-22",0.644,0.644,0.644,0.644,0.0],["1992-04-23",0.6239,0.6239,0.6239,0.6239,2813.0],["1992-04-24",0.6843,0.6843,0.6843,0.6843,281.0],["1992-04-27",0.6843,0.6843,0.6843,0.6843,0.0],["1992-04-28",0.6239,0.6642,0.6239,0.644,9563.0],["1992-04-29",0.6239,0.644,0.6239,0.644,13781.0],["1992-04-30",0.6642,0.6642,0.6239,0.644,35156.0],["1992-05-01",0.6239,0.6843,0.6239,0.6843,145406.0],["1992-05-04",0.6642,0.6843,0.6642,0.6843,30938.0],["1992-05-05",0.6642,0.7245,0.6642,0.6843,71438.0],["1992-05-06",0.6843,0.6843,0.6843,0.6843,0.0],["1992-05-07",0.7044,0.7044,0.7044,0.7044,17156.0],["1992-05-08",0.6642,0.7044,0.644,0.7044,21375.0],["1992-05-11",0.6038,0.6642,0.6038,0.6239,79875.0],["1992-05-12",0.644,0.644,0.644,0.644,4219.0],["1992-05-13",0.6038,0.6239,0.6038,0.6239,4219.0],["1992-05-14",0.644,0.644,0.6239,0.6239,5625.0],["1992-05-15",0.6038,0.644,0.5837,0.5837,153281.0],["1992-05-18",0.5837,0.5837,0.5837,0.5837,1125.0],["1992-05-19",0.5837,0.6038,0.5837,0.6038,3656.0],["1992-05-20",0.5837,0.6239,0.5837,0.6239,2531.0],["1992-05-21",0.6239,0.6239,0.5837,0.6239,5625.0],["1992-05-22",0.6038,0.6239,0.6038,0.6038,33469.0],["1992-05-26",0.6038,0.6239,0.6038,0.6239,10969.0],["1992-05-27",0.5837,0.6239,0.5837,0.6239,42188.0],["1992-05-28",0.6239,0.6239,0.6239,0.6239,0.0],["1992-05-29",0.5837,0.6038,0.5837,0.6038,3094.0],["1992-06-01",0.6239,0.6239,0.6239,0.6239,281.0],["1992-06-02",0.5837,0.6038,0.5635,0.5837,7875.0],["1992-06-03",0.5837,0.5837,0.5837,0.5837,0.0],["1992-06-04",0.5635,0.5635,0.5635,0.5635,563.0],["1992-06-05",0.6038,0.6038,0.5233,0.5837,123469.0],["1992-06-08",0.5434,0.5635,0.5233,0.5233,72281.0],["1992-06-09",0.5837,0.5837,0.5837,0.5837,281.0],["1992-06-10",0.5434,0.5434,0.5434,0.5434,1406.0],["1992-06-11",0.5434,0.5434,0.5434,0.5434,0.0],["1992-06-12",0.5635,0.5635,0.5434,0.5434,4781.0],["1992-06-15",0.5434,0.5434,0.5434,0.5434,5063.0],["1992-06-16",0.5837,0.5837,0.5434,0.5837,31219.0],["1992-06-17",0.5837,0.5837,0.5233,0.5233,53719.0],["1992-06-18",0.5233,0.5635,0.5233,0.5635,1125.0],["1992-06-19",0.5635,0.5635,0.5635,0.5635,6188.0],["1992-06-22",0.5635,0.5635,0.5233,0.5635,47813.0],["1992-06-23",0.5635,0.5635,0.5233,0.5233,1969.0],["1992-06-24",0.5233,0.5635,0.5233,0.5635,112219.0],["1992-06-25",0.5233,0.5635,0.5233,0.5434,116438.0],["1992-06-26",0.5233,0.5233,0.5233,0.5233,4500.0],["1992-06-29",0.5635,0.5635,0.5233,0.5233,9844.0],["1992-06-30",0.5635,0.5635,0.5233,0.5233,14344.0],["1992-07-01",0.5635,0.6038,0.5434,0.5837,126281.0],["1992-07-02",0.5837,0.6843,0.5837,0.6843,28969.0],["1992-07-06",0.6843,0.6843,0.5837,0.644,29531.0],["1992-07-07",0.5837,0.6038,0.5837,0.6038,2531.0],["1992-07-08",0.6642,0.6642,0.644,0.644,9281.0],["1992-07-09",0.6038,0.6038,0.6038,0.6038,1125.0],["1992-07-10",0.6038,0.644,0.6038,0.644,6750.0],["1992-07-13",0.6642,0.6642,0.6038,0.6038,4219.0],["1992-07-14",0.6038,0.6038,0.6038,0.6038,281.0],["1992-07-15",0.644,0.644,0.644,0.644,563.0],["1992-07-16",0.644,0.644,0.644,0.644,25031.0],["1992-07-17",0.644,0.644,0.6038,0.6038,1969.0],["1992-07-20",0.6038,0.6038,0.6038,0.6038,844.0],["1992-07-21",0.6239,0.6239,0.6038,0.6038,1688.0],["1992-07-22",0.6038,0.6038,0.6038,0.6038,14063.0],["1992-07-23",0.6239,0.644,0.6239,0.6239,14906.0],["1992-07-24",0.644,0.644,0.6239,0.6239,8438.0],["1992-07-27",0.6239,0.6239,0.6239,0.6239,0.0],["1992-07-28",0.6239,0.6239,0.6239,0.6239,0.0],["1992-07-29",0.6239,0.6843,0.6239,0.6843,6469.0],["1992-07-30",0.6843,0.6843,0.6843,0.6843,0.0],["1992-07-31",0.644,0.644,0.6038,0.644,14906.0],["1992-08-03",0.6038,0.644,0.6038,0.644,2531.0],["1992-08-04",0.6038,0.644,0.6038,0.6038,9563.0],["1992-08-05",0.6038,0.6239,0.6038,0.6239,9844.0],["1992-08-06",0.6239,0.6239,0.6239,0.6239,0.0],["1992-08-07",0.6239,0.6239,0.6239,0.6239,0.0],["1992-08-10",0.6038,0.6038,0.6038,0.6038,4219.0],["1992-08-11",0.6038,0.6038,0.6038,0.6038,0.0],["1992-08-12",0.6038,0.6038,0.6038,0.6038,563.0],["1992-08-13",0.6038,0.644,0.5635,0.5635,108000.0],["1992-08-14",0.5233,0.5837,0.5233,0.5837,6188.0],["1992-08-17",0.5434,0.5434,0.5434,0.5434,11250.0],["1992-08-18",0.5434,0.5434,0.5434,0.5434,0.0],["1992-08-19",0.5837,0.5837,0.5233,0.5233,42750.0],["1992-08-20",0.5837,0.5837,0.5434,0.5635,10688.0],["1992-08-21",0.6038,0.6038,0.5434,0.5434,12938.0],["1992-08-24",0.5434,0.5635,0.5434,0.5635,20250.0],["1992-08-25",0.5837,0.6642,0.5434,0.6038,79031.0],["1992-08-26",0.6642,0.6642,0.6038,0.6642,32906.0],["1992-08-27",0.6056,0.6056,0.6056,0.6056,5625.0],["1992-08-28",0.6459,0.6459,0.6056,0.6257,32063.0],["1992-08-31",0.6056,0.6459,0.6056,0.6056,9563.0],["1992-09-01",0.6056,0.6459,0.6056,0.6056,188156.0],["1992-09-02",0.6056,0.6459,0.545,0.6056,2072250.0],["1992-09-03",0.6661,0.6863,0.6257,0.6257,42188.0],["1992-09-04",0.6459,0.6863,0.6257,0.6257,3094.0],["1992-09-08",0.6257,0.6459,0.6056,0.6056,6188.0],["1992-09-09",0.6056,0.6459,0.6056,0.6459,844.0],["1992-09-10",0.6863,0.6863,0.6056,0.6056,1969.0],["1992-09-11",0.6056,0.6056,0.6056,0.6056,0.0],["1992-09-14",0.6056,0.6863,0.6056,0.6459,2531.0],["1992-09-15",0.6056,0.6056,0.6056,0.6056,563.0],["1992-09-16",0.6056,0.6056,0.6056,0.6056,2813.0],["1992-09-17",0.6257,0.6257,0.6257,0.6257,1688.0],["1992-09-18",0.6459,0.7065,0.6459,0.6863,19688.0],["1992-09-21",0.6863,0.6863,0.6863,0.6863,844.0],["1992-09-22",0.6459,0.7065,0.6459,0.6863,31219.0],["1992-09-23",0.7065,0.7065,0.6459,0.6661,9281.0],["1992-09-24",0.7065,0.7065,0.6863,0.6863,35719.0],["1992-09-25",0.7065,0.7065,0.6863,0.7065,31219.0],["1992-09-28",0.6863,0.7065,0.6863,0.7065,11813.0],["1992-09-29",0.7065,0.7065,0.6863,0.7065,72844.0],["1992-09-30",0.7065,0.7065,0.7065,0.7065,0.0],["1992-10-01",0.7267,0.7267,0.6863,0.6863,5906.0],["1992-10-02",0.7267,0.7267,0.6863,0.7065,3375.0],["1992-10-05",0.6863,0.7267,0.6661,0.7267,55969.0],["1992-10-06",0.7065,0.7065,0.6459,0.6459,3938.0],["1992-10-07",0.6459,0.6459,0.6459,0.6459,10406.0],["1992-10-08",0.6459,0.6459,0.6459,0.6459,3938.0],["1992-10-09",0.6459,0.6459,0.6459,0.6459,563.0],["1992-10-12",0.6863,0.6863,0.6459,0.6863,41344.0],["1992-10-13",0.6661,0.6661,0.6661,0.6661,4219.0],["1992-10-14",0.6459,0.6459,0.6459,0.6459,7031.0],["1992-10-15",0.6863,0.6863,0.6661,0.6661,5625.0],["1992-10-16",0.6459,0.6459,0.6257,0.6257,6469.0],["1992-10-19",0.6863,0.6863,0.6863,0.6863,3094.0],["1992-10-20",0.6863,0.6863,0.6863,0.6863,0.0],["1992-10-21",0.6863,0.6863,0.6661,0.6863,7594.0],["1992-10-22",0.6863,0.6863,0.6863,0.6863,2813.0],["1992-10-23",0.6863,0.7267,0.6863,0.6863,12375.0],["1992-10-26",0.7267,0.7267,0.7267,0.7267,844.0],["1992-10-27",0.7267,0.7267,0.6459,0.7065,9000.0],["1992-10-28",0.6459,0.6863,0.6459,0.6863,10969.0],["1992-10-29",0.7065,0.7065,0.7065,0.7065,1125.0],["1992-10-30",0.6661,0.7267,0.6661,0.7267,38813.0],["1992-11-02",0.7267,0.7267,0.7065,0.7065,5625.0],["1992-11-03",0.6863,0.7468,0.6863,0.7267,19406.0],["1992-11-04",0.6661,0.6661,0.6661,0.6661,1406.0],["1992-11-05",0.6661,0.6661,0.6661,0.6661,844.0],["1992-11-06",0.6661,0.6863,0.6661,0.6863,4500.0],["1992-11-09",0.7468,0.7468,0.7468,0.7468,1688.0],["1992-11-10",0.6661,0.6661,0.6661,0.6661,4500.0],["1992-11-11",0.6661,0.7468,0.6661,0.7065,6188.0],["1992-11-12",0.7065,0.7065,0.7065,0.7065,0.0],["1992-11-13",0.7468,0.7468,0.7065,0.7065,14344.0],["1992-11-16",0.7065,0.767,0.7065,0.7468,141188.0],["1992-11-17",0.7872,0.7872,0.7468,0.7468,9281.0],["1992-11-18",0.7468,0.767,0.7468,0.767,9000.0],["1992-11-19",0.7468,0.7468,0.7468,0.7468,3094.0],["1992-11-20",0.7468,0.7468,0.7065,0.7267,109688.0],["1992-11-23",0.7065,0.7872,0.7065,0.7065,8719.0],["1992-11-24",0.7065,0.7065,0.7065,0.7065,0.0],["1992-11-25",0.7065,0.7872,0.7065,0.7872,7594.0],["1992-11-27",0.7468,0.7468,0.7468,0.7468,2813.0],["1992-11-30",0.7065,0.7065,0.7065,0.7065,281.0],["1992-12-01",0.7065,0.767,0.7065,0.767,5344.0],["1992-12-02",0.7065,0.7267,0.7065,0.7065,4781.0],["1992-12-03",0.6863,0.767,0.6863,0.7267,19125.0],["1992-12-04",0.7267,0.7267,0.7267,0.7267,0.0],["1992-12-07",0.7065,0.767,0.7065,0.767,5063.0],["1992-12-08",0.7065,0.7267,0.7065,0.7267,39375.0],["1992-12-09",0.7468,0.7468,0.7267,0.7267,16875.0],["1992-12-10",0.7065,0.7267,0.7065,0.7267,5625.0],["1992-12-11",0.7065,0.767,0.7065,0.7267,30094.0],["1992-12-14",0.7065,0.7468,0.6863,0.6863,16313.0],["1992-12-15",0.6863,0.6863,0.6863,0.6863,5625.0],["1992-12-16",0.767,0.767,0.7065,0.7065,844.0],["1992-12-17",0.7065,0.767,0.7065,0.767,1688.0],["1992-12-18",0.7065,0.7267,0.7065,0.7065,7875.0],["1992-12-21",0.7267,0.7267,0.7267,0.7267,7594.0],["1992-12-22",0.7267,0.7267,0.7267,0.7267,2531.0],["1992-12-23",0.7468,0.7468,0.7267,0.7468,30094.0],["1992-12-24",0.7267,0.7267,0.7267,0.7267,563.0],["1992-12-28",0.7267,0.7267,0.7267,0.7267,7313.0],["1992-12-29",0.7872,0.7872,0.7267,0.7267,26719.0],["1992-12-30",0.7267,0.7872,0.7267,0.7267,30656.0],["1992-12-31",0.7267,0.7872,0.7267,0.7267,46125.0],["1993-01-04",0.7267,0.7267,0.7267,0.7267,7031.0],["1993-01-05",0.7267,0.7267,0.7267,0.7267,18844.0],["1993-01-06",0.7267,0.7468,0.7267,0.7468,1125.0],["1993-01-07",0.767,0.767,0.7065,0.7468,7031.0],["1993-01-08",0.767,0.767,0.767,0.767,1125.0],["1993-01-11",0.7065,0.7468,0.7065,0.7468,15469.0],["1993-01-12",0.7065,0.7267,0.7065,0.7065,33188.0],["1993-01-13",0.7065,0.7065,0.7065,0.7065,0.0],["1993-01-14",0.7468,0.7468,0.7267,0.7468,16875.0],["1993-01-15",0.7065,0.7267,0.7065,0.7267,27844.0],["1993-01-18",0.7065,0.7468,0.7065,0.7267,19406.0],["1993-01-19",0.7065,0.767,0.7065,0.7267,7594.0],["1993-01-20",0.7065,0.7468,0.7065,0.7065,10969.0],["1993-01-21",0.8074,0.8276,0.767,0.8074,46406.0],["1993-01-22",0.767,0.8276,0.767,0.8276,9844.0],["1993-01-25",0.767,0.767,0.767,0.767,8438.0],["1993-01-26",0.8074,0.8276,0.8074,0.8074,9000.0],["1993-01-27",0.8074,0.8276,0.7872,0.8276,25313.0],["1993-01-28",0.7872,0.7872,0.7872,0.7872,2813.0],["1993-01-29",0.7872,0.8276,0.7872,0.8276,2531.0],["1993-02-01",0.8276,0.8276,0.7872,0.8074,9844.0],["1993-02-02",0.8074,0.8074,0.8074,0.8074,9000.0],["1993-02-03",0.7872,0.9487,0.767,0.9487,223031.0],["1993-02-04",0.9487,0.9487,0.868,0.9285,66656.0],["1993-02-05",0.9083,0.9083,0.8478,0.868,76500.0],["1993-02-08",0.8881,0.9083,0.8478,0.9083,71719.0],["1993-02-09",0.8881,0.9083,0.8478,0.9083,249469.0],["1993-02-10",0.9083,0.9083,0.868,0.868,12094.0],["1993-02-11",0.8881,0.8881,0.8478,0.8478,110250.0],["1993-02-12",0.868,0.868,0.868,0.868,46406.0],["1993-02-16",0.8478,0.9083,0.8478,0.8478,34313.0],["1993-02-17",0.9083,0.9083,0.9083,0.9083,5625.0],["1993-02-18",0.8478,0.9083,0.8478,0.9083,12656.0],["1993-02-19",0.8478,0.8881,0.8276,0.8881,32906.0],["1993-02-22",0.8881,0.8881,0.8881,0.8881,5625.0],["1993-02-23",0.8276,0.8276,0.8276,0.8276,1688.0],["1993-02-24",0.8276,0.8276,0.8276,0.8276,2813.0],["1993-02-25",0.8276,0.8881,0.8276,0.8881,5906.0],["1993-02-26",0.8881,0.8881,0.8478,0.8478,10125.0],["1993-03-01",0.868,0.868,0.8074,0.8074,26719.0],["1993-03-02",0.8478,0.868,0.8478,0.868,3656.0],["1993-03-03",0.868,0.868,0.8074,0.8074,17156.0],["1993-03-04",0.8074,0.8478,0.8074,0.8074,27281.0],["1993-03-05",0.8074,0.868,0.8074,0.8074,28125.0],["1993-03-08",0.8074,0.8074,0.8074,0.8074,10969.0],["1993-03-09",0.8074,0.8478,0.8074,0.8478,13781.0],["1993-03-10",0.8478,0.8478,0.8074,0.8276,12375.0],["1993-03-11",0.868,0.868,0.868,0.868,563.0],["1993-03-12",0.8074,0.8074,0.8074,0.8074,4219.0],["1993-03-15",0.868,0.868,0.868,0.868,2813.0],["1993-03-16",0.8074,0.868,0.8074,0.8074,11250.0],["1993-03-17",0.8478,0.8478,0.8478,0.8478,5625.0],["1993-03-18",0.8276,0.8276,0.8276,0.8276,2813.0],["1993-03-19",0.8074,0.8074,0.8074,0.8074,7031.0],["1993-03-22",0.8074,0.8074,0.8074,0.8074,1406.0],["1993-03-23",0.8074,0.8074,0.8074,0.8074,1125.0],["1993-03-24",0.8478,0.8478,0.8478,0.8478,2531.0],["1993-03-25",0.8074,0.8276,0.8074,0.8074,64969.0],["1993-03-26",0.8074,0.8276,0.8074,0.8276,1688.0],["1993-03-29",0.8276,0.8276,0.8276,0.8276,0.0],["1993-03-30",0.8074,0.8276,0.7872,0.8175,56813.0],["1993-03-31",0.7872,0.8276,0.7872,0.7872,1125.0],["1993-04-01",0.8276,0.8276,0.7872,0.7872,5344.0],["1993-04-02",0.8074,0.8074,0.7872,0.7872,9563.0],["1993-04-05",0.7872,0.7872,0.7872,0.7872,2250.0],["1993-04-06",0.8276,0.8276,0.7973,0.7973,5625.0],["1993-04-07",0.7923,0.8074,0.7872,0.8074,114750.0],["1993-04-08",0.8074,0.8074,0.8074,0.8074,0.0],["1993-04-12",0.7872,0.8074,0.7872,0.8074,77625.0],["1993-04-13",0.7872,0.7872,0.7872,0.7872,281.0],["1993-04-14",0.7872,0.8074,0.7872,0.7872,38531.0],["1993-04-15",0.7872,0.8074,0.7872,0.7872,36000.0],["1993-04-16",0.7872,0.7872,0.7872,0.7872,0.0],["1993-04-19",0.8074,0.8074,0.8074,0.8074,8156.0],["1993-04-20",0.8074,0.8074,0.8074,0.8074,0.0],["1993-04-21",0.7872,0.8074,0.7468,0.767,118969.0],["1993-04-22",0.767,0.7872,0.767,0.7872,23063.0],["1993-04-23",0.7468,0.8074,0.7468,0.767,39656.0],["1993-04-26",0.7872,0.7872,0.7872,0.7872,2531.0],["1993-04-27",0.7872,0.7872,0.7872,0.7872,0.0],["1993-04-28",0.7468,0.7872,0.7468,0.7872,1969.0],["1993-04-29",0.7267,0.7468,0.7267,0.7267,11250.0],["1993-04-30",0.656,0.7065,0.656,0.7065,163125.0],["1993-05-03",0.7065,0.7267,0.7065,0.7267,28406.0],["1993-05-04",0.7468,0.7468,0.7065,0.7065,13500.0],["1993-05-05",0.7267,0.7267,0.7065,0.7065,25313.0],["1993-05-06",0.7065,0.7468,0.7065,0.7065,27281.0],["1993-05-07",0.7468,0.7468,0.7468,0.7468,5625.0],["1993-05-10",0.7065,0.7065,0.7065,0.7065,5625.0],["1993-05-11",0.7267,0.7468,0.7267,0.7267,8438.0],["1993-05-12",0.7267,0.7468,0.7267,0.7267,4500.0],["1993-05-13",0.7468,0.7468,0.7267,0.7267,12656.0],["1993-05-14",0.7267,0.7267,0.7267,0.7267,9844.0],["1993-05-17",0.7267,0.7468,0.6863,0.7267,130500.0],["1993-05-18",0.7267,0.7267,0.7267,0.7267,0.0],["1993-05-19",0.7267,0.7267,0.7267,0.7267,0.0],["1993-05-20",0.6863,0.7065,0.6863,0.6863,26719.0],["1993-05-21",0.6863,0.6863,0.6863,0.6863,3656.0],["1993-05-24",0.6863,0.6863,0.6863,0.6863,563.0],["1993-05-25",0.6863,0.7267,0.6863,0.6863,120656.0],["1993-05-26",0.6863,0.6863,0.6863,0.6863,1688.0],["1993-05-27",0.6863,0.7267,0.6863,0.7267,647438.0],["1993-05-28",0.7468,0.7468,0.7468,0.7468,25875.0],["1993-06-01",0.7468,0.7468,0.7468,0.7468,281.0],["1993-06-02",0.7267,0.7267,0.7267,0.7267,1406.0],["1993-06-03",0.7065,0.7065,0.7065,0.7065,8438.0],["1993-06-04",0.7065,0.7468,0.7065,0.7368,29813.0],["1993-06-07",0.7468,0.767,0.7065,0.7267,23063.0],["1993-06-08",0.7065,0.7468,0.7065,0.7468,209250.0],["1993-06-09",0.7065,0.7267,0.7065,0.7166,64688.0],["1993-06-10",0.7065,0.767,0.7065,0.767,152156.0],["1993-06-11",0.7065,0.7166,0.7065,0.7166,12375.0],["1993-06-14",0.7267,0.767,0.7267,0.7468,25875.0],["1993-06-15",0.7267,0.7468,0.7267,0.7267,27563.0],["1993-06-16",0.7468,0.7468,0.7468,0.7468,2813.0],["1993-06-17",0.7267,0.767,0.7267,0.767,18844.0],["1993-06-18",0.767,0.767,0.7468,0.7468,17438.0],["1993-06-21",0.7267,0.7872,0.7267,0.767,11531.0],["1993-06-22",0.767,0.767,0.7368,0.7468,23344.0],["1993-06-23",0.767,0.767,0.767,0.767,4500.0],["1993-06-24",0.767,0.767,0.767,0.767,1406.0],["1993-06-25",0.7267,0.7468,0.7267,0.7468,5063.0],["1993-06-28",0.767,0.767,0.7267,0.7267,5625.0],["1993-06-29",0.7267,0.767,0.7267,0.7468,71719.0],["1993-06-30",0.7267,0.767,0.7065,0.767,212625.0],["1993-07-01",0.767,0.7872,0.7468,0.7872,153281.0],["1993-07-02",0.8074,0.8074,0.8074,0.8074,15188.0],["1993-07-06",0.7468,0.8074,0.7468,0.8074,42188.0],["1993-07-07",0.8074,0.8074,0.7468,0.8074,59906.0],["1993-07-08",0.8074,0.8074,0.7468,0.7872,26719.0],["1993-07-09",0.7468,0.8074,0.7468,0.8074,12094.0],["1993-07-12",0.767,0.8276,0.767,0.7872,93938.0],["1993-07-13",0.8276,0.8276,0.7872,0.8276,7031.0],["1993-07-14",0.8276,0.8276,0.8276,0.8276,0.0],["1993-07-15",0.8276,0.8276,0.8074,0.8276,8438.0],["1993-07-16",0.8276,0.8276,0.8276,0.8276,0.0],["1993-07-19",0.8276,0.8276,0.7872,0.8276,86906.0],["1993-07-20",0.8276,0.8276,0.8074,0.8276,47813.0],["1993-07-21",0.8276,0.868,0.8074,0.8478,97875.0],["1993-07-22",0.868,0.868,0.8074,0.8478,36563.0],["1993-07-23",0.8478,0.868,0.8074,0.868,16875.0],["1993-07-26",0.8478,0.868,0.8478,0.868,26438.0],["1993-07-27",0.8074,0.8881,0.8074,0.8881,44156.0],["1993-07-28",0.8276,0.9083,0.8276,0.8881,62719.0],["1993-07-29",0.9083,0.9083,0.8881,0.8881,157219.0],["1993-07-30",0.868,0.9083,0.868,0.9083,93938.0],["1993-08-02",0.9285,0.9285,0.8881,0.8881,9563.0],["1993-08-03",0.8881,0.9285,0.8881,0.8881,9844.0],["1993-08-04",0.9285,0.9689,0.9083,0.9689,48094.0],["1993-08-05",0.9891,0.9891,0.8881,0.9083,55125.0],["1993-08-06",0.8881,0.9689,0.8881,0.9689,4781.0],["1993-08-09",0.9285,0.9689,0.9083,0.9083,19125.0],["1993-08-10",0.8881,0.9487,0.8881,0.9285,44719.0],["1993-08-11",0.9285,0.9487,0.8881,0.9083,29531.0],["1993-08-12",0.9487,0.9487,0.8881,0.9083,30938.0],["1993-08-13",0.9487,0.9689,0.9083,0.9689,105188.0],["1993-08-16",0.9689,0.9689,0.9285,0.9285,19688.0],["1993-08-17",0.9285,0.9689,0.9285,0.9487,61031.0],["1993-08-18",0.9689,0.9689,0.9083,0.9285,43875.0],["1993-08-19",0.9083,0.9689,0.9083,0.9689,13781.0],["1993-08-20",0.9689,0.9689,0.9083,0.9689,66938.0],["1993-08-23",0.9285,0.9689,0.9083,0.9689,16031.0],["1993-08-24",0.9487,0.9689,0.9285,0.9689,33750.0],["1993-08-25",0.9689,0.9689,0.9689,0.9689,3656.0],["1993-08-26",0.9689,0.9689,0.9285,0.9689,124875.0],["1993-08-27",0.9689,0.9689,0.9487,0.9689,60750.0],["1993-08-30",0.9689,0.9689,0.9285,0.9487,96750.0],["1993-08-31",0.9709,0.9709,0.9304,0.9304,68906.0],["1993-09-01",0.9102,0.9709,0.9102,0.9709,12938.0],["1993-09-02",0.9709,0.9709,0.9102,0.9709,57938.0],["1993-09-03",0.9102,0.9709,0.9102,0.9102,16031.0],["1993-09-07",0.9709,0.9709,0.9304,0.9304,68063.0],["1993-09-08",0.9506,0.9709,0.9304,0.9506,103219.0],["1993-09-09",0.9709,0.9709,0.9102,0.9506,22219.0],["1993-09-10",0.9709,0.9709,0.9304,0.9304,50625.0],["1993-09-13",0.9709,0.9709,0.9102,0.9102,388688.0],["1993-09-14",0.9102,0.9709,0.9102,0.9304,26438.0],["1993-09-15",0.9102,0.9506,0.9102,0.9304,61313.0],["1993-09-16",0.9709,0.9709,0.9405,0.9709,15188.0],["1993-09-17",0.9709,0.9709,0.9304,0.9709,49500.0],["1993-09-20",0.9709,0.9709,0.9304,0.9709,37125.0],["1993-09-21",0.9709,0.9709,0.9304,0.9709,78188.0],["1993-09-22",0.9709,0.9709,0.9405,0.9709,41063.0],["1993-09-23",0.9506,0.9709,0.9304,0.9709,5344.0],["1993-09-24",0.9709,0.9709,0.9304,0.9304,14063.0],["1993-09-27",0.9304,0.9709,0.9304,0.9506,30375.0],["1993-09-28",0.9709,0.9709,0.9506,0.9709,33188.0],["1993-09-29",0.9709,1.0518,0.9506,1.0315,434250.0],["1993-09-30",1.0518,1.0922,1.0113,1.0922,252281.0],["1993-10-01",1.0922,1.1731,1.072,1.1124,277594.0],["1993-10-04",1.1529,1.1731,1.1124,1.1731,181969.0],["1993-10-05",1.1731,1.1731,1.1124,1.1731,103219.0],["1993-10-06",1.1731,1.1731,1.1124,1.1731,117000.0],["1993-10-07",1.1327,1.2136,1.1327,1.2136,168469.0],["1993-10-08",1.2136,1.2743,1.1731,1.2743,119250.0],["1993-10-11",1.2743,1.2743,1.1934,1.2136,78188.0],["1993-10-12",1.1934,1.2743,1.1934,1.2136,111094.0],["1993-10-13",1.2743,1.4361,1.2136,1.3754,394313.0],["1993-10-14",1.3754,1.3754,1.2945,1.2945,72563.0],["1993-10-15",1.2945,1.3754,1.2945,1.3754,36281.0],["1993-10-18",1.3754,1.3754,1.2945,1.3349,91406.0],["1993-10-19",1.3754,1.3754,1.3147,1.3147,46406.0],["1993-10-20",1.3147,1.3754,1.2945,1.3552,88313.0],["1993-10-21",1.254,1.3552,1.254,1.3349,43875.0],["1993-10-22",1.3349,1.3349,1.254,1.3349,33469.0],["1993-10-25",1.3349,1.3349,1.2338,1.2338,28688.0],["1993-10-26",1.3349,1.3349,1.2338,1.2945,49500.0],["1993-10-27",1.2338,1.2945,1.2338,1.2945,70594.0],["1993-10-28",1.2945,1.3754,1.2743,1.3754,279563.0],["1993-10-29",1.3754,1.5777,1.3754,1.5372,525094.0],["1993-11-01",1.4967,1.6181,1.4158,1.6181,454219.0],["1993-11-02",1.6181,1.6181,1.4967,1.5777,353813.0],["1993-11-03",1.5777,1.5777,1.3754,1.4563,276750.0],["1993-11-04",1.4158,1.4563,1.4158,1.4158,46688.0],["1993-11-05",1.3754,1.4563,1.3754,1.4158,45844.0],["1993-11-08",1.4563,1.4563,1.3754,1.4563,30375.0],["1993-11-09",1.4563,1.4563,1.3754,1.4563,62156.0],["1993-11-10",1.4563,1.5372,1.4563,1.5372,108281.0],["1993-11-11",1.4967,1.6181,1.4967,1.5777,160031.0],["1993-11-12",1.5372,1.6181,1.5372,1.6181,105469.0],["1993-11-15",1.6181,1.6181,1.5372,1.5777,176063.0],["1993-11-16",1.5372,1.6181,1.5372,1.5574,40219.0],["1993-11-17",1.5372,1.6181,1.5372,1.5372,46125.0],["1993-11-18",1.5372,1.6181,1.5372,1.5372,47813.0],["1993-11-19",1.5777,1.5777,1.4967,1.5777,32063.0],["1993-11-22",1.5777,1.5777,1.4967,1.4967,27563.0],["1993-11-23",1.4967,1.5777,1.4967,1.4967,23063.0],["1993-11-24",1.5777,1.5777,1.4967,1.5777,14063.0],["1993-11-26",1.5777,1.5777,1.4967,1.4967,18000.0],["1993-11-29",1.5777,1.699,1.4967,1.5777,196031.0],["1993-11-30",1.699,1.7395,1.6181,1.7192,235688.0],["1993-12-01",1.7395,1.7597,1.6586,1.699,166500.0],["1993-12-02",1.7597,1.7597,1.699,1.7192,104625.0],["1993-12-03",1.7597,1.7597,1.6383,1.699,90281.0],["1993-12-06",1.699,1.699,1.6181,1.6383,50625.0],["1993-12-07",1.5777,1.6788,1.5777,1.6383,118969.0],["1993-12-08",1.6181,1.6586,1.4563,1.4563,126281.0],["1993-12-09",1.4563,1.5372,1.4563,1.5372,125438.0],["1993-12-10",1.5372,1.5372,1.4563,1.5372,20813.0],["1993-12-13",1.5372,1.5979,1.4563,1.5979,37688.0],["1993-12-14",1.5979,1.5979,1.5979,1.5979,10688.0],["1993-12-15",1.4967,1.5979,1.4967,1.5979,11250.0],["1993-12-16",1.5777,1.5777,1.4967,1.5777,4500.0],["1993-12-17",1.5777,1.6788,1.5777,1.6181,50906.0],["1993-12-20",1.699,1.699,1.6181,1.699,26719.0],["1993-12-21",1.6181,1.699,1.6181,1.6181,58781.0],["1993-12-22",1.6383,1.6383,1.517,1.5372,18844.0],["1993-12-23",1.5372,1.6181,1.5372,1.6181,14063.0],["1993-12-27",1.6181,1.6181,1.6181,1.6181,1688.0],["1993-12-28",1.6181,1.6181,1.5372,1.5372,3094.0],["1993-12-29",1.5777,1.6181,1.5777,1.6181,12656.0],["1993-12-30",1.5574,1.6181,1.5372,1.5574,44438.0],["1993-12-31",1.6181,1.6181,1.5372,1.5372,21656.0],["1994-01-03",1.6181,1.6181,1.6181,1.6181,14344.0],["1994-01-04",1.6181,1.6181,1.5372,1.6181,15188.0],["1994-01-05",1.6181,1.6181,1.5372,1.6181,64688.0],["1994-01-06",1.6181,1.6181,1.5372,1.5979,72844.0],["1994-01-07",1.6181,1.6181,1.5372,1.6181,16594.0],["1994-01-10",1.5372,1.6383,1.5372,1.5777,18281.0],["1994-01-11",1.6383,1.6383,1.5777,1.5777,29531.0],["1994-01-12",1.5979,1.6586,1.5777,1.6181,106594.0],["1994-01-13",1.5777,1.6383,1.5777,1.5777,79875.0],["1994-01-14",1.6383,1.6383,1.5777,1.5777,54000.0],["1994-01-17",1.5777,1.6383,1.5777,1.5777,34875.0],["1994-01-18",1.6383,1.6383,1.5777,1.6383,55125.0],["1994-01-19",1.6586,1.6586,1.5777,1.6586,23906.0],["1994-01-20",1.6586,1.6586,1.5777,1.6586,25031.0],["1994-01-21",1.6586,1.8608,1.6181,1.7395,316969.0],["1994-01-24",1.8204,1.881,1.7395,1.8204,259594.0],["1994-01-25",1.8204,1.8204,1.7192,1.8204,49500.0],["1994-01-26",1.8204,1.9013,1.7799,1.9013,90281.0],["1994-01-27",1.9013,1.9822,1.8204,1.8406,284344.0],["1994-01-28",1.9215,1.9215,1.7799,1.7799,154406.0],["1994-01-31",1.8608,1.8608,1.7799,1.8608,38813.0],["1994-02-01",1.8608,1.9013,1.8001,1.8001,59906.0],["1994-02-02",1.9013,1.9013,1.8204,1.9013,38531.0],["1994-02-03",1.8204,1.9013,1.8204,1.8608,9844.0],["1994-02-04",1.8204,1.8608,1.7192,1.7192,201094.0],["1994-02-07",1.699,1.8001,1.6788,1.7395,79031.0],["1994-02-08",1.7395,1.7395,1.6788,1.7395,36563.0],["1994-02-09",1.7395,1.7395,1.6788,1.7395,59906.0],["1994-02-10",1.7395,1.7395,1.6788,1.6788,37969.0],["1994-02-11",1.7395,1.7395,1.699,1.699,9844.0],["1994-02-14",1.7395,1.7395,1.6788,1.6788,23625.0],["1994-02-15",1.7395,1.7395,1.6788,1.6788,24750.0],["1994-02-16",1.6788,1.7395,1.6788,1.7395,32906.0],["1994-02-17",1.6788,1.7395,1.6788,1.6788,121781.0],["1994-02-18",1.6788,1.7395,1.6788,1.7395,66094.0],["1994-02-22",1.7395,1.8204,1.699,1.8204,199969.0],["1994-02-23",1.8608,1.8608,1.7799,1.7799,62438.0],["1994-02-24",1.7799,1.8608,1.7799,1.8204,23625.0],["1994-02-25",1.8608,1.9417,1.7799,1.9013,68625.0],["1994-02-28",1.9013,1.9822,1.8204,1.9013,209531.0],["1994-03-01",1.9013,1.9013,1.7799,1.8001,214594.0],["1994-03-02",1.7395,1.8204,1.699,1.699,142031.0],["1994-03-03",1.699,1.7799,1.699,1.7799,14344.0],["1994-03-04",1.7799,1.7799,1.7799,1.7799,21656.0],["1994-03-07",1.8001,1.8204,1.7395,1.8204,67781.0],["1994-03-08",1.8204,1.8204,1.7395,1.8204,30656.0],["1994-03-09",1.7395,1.8204,1.7395,1.8204,65813.0],["1994-03-10",1.7799,1.8204,1.7395,1.7799,29250.0],["1994-03-11",1.8204,1.8204,1.7395,1.7597,17438.0],["1994-03-14",1.8204,1.8204,1.7395,1.8204,7031.0],["1994-03-15",1.7395,1.8204,1.7395,1.7395,19125.0],["1994-03-16",1.7395,1.8204,1.7395,1.8204,12656.0],["1994-03-17",1.7395,1.8204,1.7395,1.7799,229781.0],["1994-03-18",1.8204,1.8204,1.7395,1.8204,151594.0],["1994-03-21",1.8204,1.8204,1.7395,1.7395,71156.0],["1994-03-22",1.8204,1.8204,1.7395,1.8204,82406.0],["1994-03-23",1.8204,1.8406,1.7395,1.7799,351844.0],["1994-03-24",1.8204,1.8204,1.7395,1.7395,11813.0],["1994-03-25",1.7799,1.8204,1.7799,1.7799,45000.0],["1994-03-28",1.7799,1.8204,1.7192,1.7799,81000.0],["1994-03-29",1.7192,1.7799,1.6181,1.699,35719.0],["1994-03-30",1.6181,1.6586,1.4765,1.5777,201094.0],["1994-03-31",1.4967,1.5777,1.4563,1.5372,163969.0],["1994-04-04",1.4563,1.4967,1.3552,1.4563,153000.0],["1994-04-05",1.4158,1.5372,1.4158,1.5372,93656.0],["1994-04-06",1.5372,1.5372,1.4866,1.4866,103781.0],["1994-04-07",1.5372,1.5372,1.4765,1.517,38813.0],["1994-04-08",1.5372,1.5777,1.4765,1.5777,43031.0],["1994-04-11",1.5372,1.5777,1.4967,1.5777,18000.0],["1994-04-12",1.4967,1.6586,1.4967,1.6586,54844.0],["1994-04-13",1.7395,1.7395,1.6586,1.6586,21375.0],["1994-04-14",1.7395,1.7395,1.6181,1.7395,21375.0],["1994-04-15",1.699,1.7395,1.6586,1.6586,21375.0],["1994-04-18",1.6586,1.7395,1.6181,1.7395,27281.0],["1994-04-19",1.7395,1.7395,1.6586,1.7395,28406.0],["1994-04-20",1.6586,1.7395,1.6181,1.6181,163406.0],["1994-04-21",1.6181,1.6181,1.6181,1.6181,6188.0],["1994-04-22",1.7395,1.7395,1.6586,1.6586,17719.0],["1994-04-25",1.6586,1.7395,1.6586,1.6586,7031.0],["1994-04-26",1.7395,1.7395,1.6586,1.6586,10969.0],["1994-04-28",1.7395,1.7395,1.7395,1.7395,1125.0],["1994-04-29",1.7395,1.7395,1.6586,1.6586,77063.0],["1994-05-02",1.7395,1.7799,1.6586,1.7597,98438.0],["1994-05-03",1.7799,1.9013,1.7395,1.8608,412594.0],["1994-05-04",1.8608,1.8608,1.7799,1.7799,62438.0],["1994-05-05",1.8608,1.8608,1.7799,1.7799,23344.0],["1994-05-06",1.8608,1.8608,1.7395,1.7395,67500.0],["1994-05-09",1.8608,1.8608,1.7395,1.7395,28688.0],["1994-05-10",1.7395,1.8608,1.7395,1.8608,3375.0],["1994-05-11",1.7395,1.7395,1.7395,1.7395,5625.0],["1994-05-12",1.7395,1.8204,1.7395,1.7395,77625.0],["1994-05-13",1.7395,1.7395,1.699,1.699,55969.0],["1994-05-16",1.8204,1.8204,1.699,1.8204,20531.0],["1994-05-17",1.699,1.699,1.699,1.699,1406.0],["1994-05-18",1.699,1.8204,1.699,1.699,13781.0],["1994-05-19",1.699,1.8204,1.699,1.699,9281.0],["1994-05-20",1.699,1.8204,1.699,1.699,3656.0],["1994-05-23",1.699,1.8204,1.699,1.8204,4500.0],["1994-05-24",1.699,1.7799,1.6586,1.7799,70031.0],["1994-05-25",1.699,1.699,1.6181,1.699,21375.0],["1994-05-26",1.699,1.699,1.6181,1.699,4219.0],["1994-05-27",1.6181,1.699,1.6181,1.699,29531.0],["1994-05-31",1.699,1.699,1.6181,1.6181,9000.0],["1994-06-01",1.699,1.699,1.6181,1.699,8438.0],["1994-06-02",1.6181,1.699,1.6181,1.699,11531.0],["1994-06-03",1.699,1.7395,1.6181,1.6586,84938.0],["1994-06-06",1.7395,1.7395,1.6586,1.7395,86906.0],["1994-06-07",1.7395,1.7799,1.699,1.7395,92250.0],["1994-06-08",1.7799,1.7799,1.7799,1.7799,281.0],["1994-06-09",1.699,1.7395,1.699,1.7395,19406.0],["1994-06-10",1.699,1.7395,1.6181,1.6181,38250.0],["1994-06-13",1.6586,1.7395,1.6181,1.7395,12094.0],["1994-06-14",1.7395,1.7395,1.6181,1.6181,18281.0],["1994-06-15",1.7395,1.7395,1.6181,1.6383,33750.0],["1994-06-16",1.6383,1.6383,1.6383,1.6383,844.0],["1994-06-17",1.699,1.7395,1.699,1.7395,5625.0],["1994-06-20",1.6586,1.6586,1.6181,1.6181,13500.0],["1994-06-21",1.6586,1.6586,1.6181,1.6181,31219.0],["1994-06-22",1.6586,1.6586,1.6181,1.6383,41063.0],["1994-06-23",1.6586,1.6586,1.6181,1.6181,4500.0],["1994-06-24",1.6181,1.6181,1.6181,1.6181,12656.0],["1994-06-27",1.6181,1.6181,1.6181,1.6181,7594.0],["1994-06-28",1.6586,1.6586,1.6181,1.6282,10406.0],["1994-06-29",1.6383,1.6383,1.6383,1.6383,4219.0],["1994-06-30",1.6788,1.6788,1.6181,1.6788,22781.0],["1994-07-01",1.6181,1.6788,1.6181,1.6181,27281.0],["1994-07-05",1.699,1.699,1.6586,1.699,30656.0],["1994-07-06",1.699,1.699,1.6181,1.6181,7313.0],["1994-07-07",1.6181,1.699,1.6181,1.699,11531.0],["1994-07-08",1.699,1.699,1.6181,1.6181,7313.0],["1994-07-11",1.699,1.699,1.6181,1.6788,185063.0],["1994-07-12",1.6181,1.699,1.6181,1.6181,3938.0],["1994-07-13",1.699,1.699,1.6181,1.6181,1969.0],["1994-07-14",1.699,1.699,1.6181,1.6181,7031.0],["1994-07-15",1.699,1.699,1.6181,1.6181,25031.0],["1994-07-18",1.699,1.699,1.699,1.699,6188.0],["1994-07-19",1.6181,1.699,1.6181,1.6586,9844.0],["1994-07-20",1.6181,1.699,1.6181,1.699,8719.0],["1994-07-21",1.6181,1.699,1.6181,1.6181,9000.0],["1994-07-22",1.6181,1.699,1.6181,1.699,15188.0],["1994-07-25",1.6788,1.6788,1.6788,1.6788,1688.0],["1994-07-26",1.6788,1.6788,1.6788,1.6788,0.0],["1994-07-27",1.6586,1.699,1.6586,1.699,26719.0],["1994-07-28",1.699,1.699,1.6586,1.699,2531.0],["1994-07-29",1.6586,1.699,1.6586,1.699,3656.0],["1994-08-01",1.6586,1.699,1.6586,1.699,24750.0],["1994-08-02",1.699,1.699,1.6788,1.6788,13500.0],["1994-08-03",1.6586,1.6586,1.6586,1.6586,844.0],["1994-08-04",1.6586,1.699,1.6586,1.699,5906.0],["1994-08-05",1.6586,1.699,1.6586,1.6586,21938.0],["1994-08-08",1.6586,1.699,1.6383,1.699,148500.0],["1994-08-09",1.699,1.7395,1.6586,1.7395,119813.0],["1994-08-10",1.7395,1.7799,1.699,1.7395,47813.0],["1994-08-11",1.7799,1.7799,1.7395,1.7799,48375.0],["1994-08-12",1.7799,1.8608,1.7395,1.7799,93375.0],["1994-08-15",1.7799,1.8608,1.7799,1.8608,25031.0],["1994-08-16",1.8608,1.8608,1.7799,1.7799,25031.0],["1994-08-17",1.7799,1.8608,1.7799,1.7799,22500.0],["1994-08-18",1.8608,1.8608,1.7799,1.8608,8156.0],["1994-08-19",1.8608,1.8608,1.7799,1.7799,22781.0],["1994-08-22",1.7799,1.9417,1.7799,1.8608,104063.0],["1994-08-23",1.9417,1.9417,1.8204,1.8406,31781.0],["1994-08-24",1.9013,2.0226,1.9013,1.9822,461250.0],["1994-08-25",1.9013,1.9822,1.9013,1.9013,35719.0],["1994-08-26",1.9013,2.0226,1.9013,2.0226,147656.0],["1994-08-29",2.0226,2.0226,1.9013,1.9417,77344.0],["1994-08-30",2.0226,2.0226,1.8204,1.9013,123469.0],["1994-08-31",1.8204,1.9013,1.7799,1.8001,37406.0],["1994-09-01",1.7799,1.8406,1.7799,1.8001,54844.0],["1994-09-02",1.9013,1.9013,1.7799,1.7799,5063.0],["1994-09-06",1.784,1.9461,1.7029,1.9259,209531.0],["1994-09-07",1.9461,2.0272,1.9056,1.9056,217688.0],["1994-09-08",1.9867,1.9867,1.9056,1.9867,73125.0],["1994-09-09",1.9259,1.9867,1.9056,1.9056,2531.0],["1994-09-12",1.9867,1.9867,1.9056,1.9056,8156.0],["1994-09-13",1.9056,1.9867,1.9056,1.9462,3938.0],["1994-09-14",1.9867,1.9867,1.9056,1.9056,75094.0],["1994-09-15",1.9867,1.9867,1.9056,1.9056,8719.0],["1994-09-16",1.9056,1.9867,1.9056,1.9056,5063.0],["1994-09-19",1.9867,1.9867,1.9056,1.9056,14063.0],["1994-09-20",1.9056,1.9867,1.9056,1.9867,8156.0],["1994-09-21",1.9664,1.9664,1.9056,1.9056,30375.0],["1994-09-22",1.9056,1.9867,1.9056,1.9867,36844.0],["1994-09-23",1.9461,1.9512,1.9056,1.9056,102094.0],["1994-09-26",1.9259,1.9867,1.9056,1.9867,21656.0],["1994-09-27",1.9056,1.9867,1.9056,1.9056,11531.0],["1994-09-28",1.9056,1.9056,1.8245,1.8448,100969.0],["1994-09-29",1.8651,1.8853,1.8448,1.8651,38531.0],["1994-09-30",1.8853,1.9056,1.8448,1.9056,14625.0],["1994-10-03",1.8651,1.9056,1.8651,1.8651,19969.0],["1994-10-04",1.8853,1.9056,1.8448,1.8448,37969.0],["1994-10-05",1.8651,1.8651,1.8448,1.8448,24750.0],["1994-10-06",1.8651,1.9056,1.8448,1.9056,6750.0],["1994-10-07",1.9056,1.9056,1.8448,1.8651,15188.0],["1994-10-10",1.8448,1.9056,1.8448,1.9056,10969.0],["1994-10-11",1.8245,1.9056,1.8245,1.9056,24750.0],["1994-10-12",1.9056,1.9056,1.8245,1.8245,63563.0],["1994-10-13",1.8549,1.8549,1.8245,1.8245,25313.0],["1994-10-14",1.8245,1.8853,1.8245,1.8245,8438.0],["1994-10-17",1.8853,1.8853,1.784,1.784,48375.0],["1994-10-18",1.7637,1.8042,1.7232,1.784,81844.0],["1994-10-19",1.7637,1.8853,1.7637,1.8853,38250.0],["1994-10-20",1.8448,1.8651,1.8245,1.8448,43031.0],["1994-10-21",1.8853,1.8853,1.8245,1.8245,2250.0],["1994-10-24",1.8245,1.8853,1.8245,1.8448,18563.0],["1994-10-25",1.8245,1.9462,1.8245,1.9462,150469.0],["1994-10-26",1.9462,1.9462,1.8651,1.8651,85781.0],["1994-10-27",1.8853,1.8853,1.8448,1.8651,19406.0],["1994-10-28",1.8245,1.8853,1.8245,1.8853,4219.0],["1994-10-31",1.8651,1.8651,1.8245,1.8245,30938.0],["1994-11-01",1.8107,1.8514,1.8107,1.8107,31781.0],["1994-11-02",1.8514,1.8514,1.8107,1.8514,2813.0],["1994-11-03",1.8107,1.8514,1.7903,1.8514,15188.0],["1994-11-04",1.8514,1.8514,1.7903,1.7903,45563.0],["1994-11-07",1.7903,1.7903,1.77,1.77,49219.0],["1994-11-08",1.77,1.7903,1.7293,1.7903,14906.0],["1994-11-09",1.7496,1.7903,1.7293,1.7293,4219.0],["1994-11-10",1.7903,1.7903,1.7293,1.7293,17438.0],["1994-11-11",1.7903,1.7903,1.7903,1.7903,4219.0],["1994-11-14",1.7293,1.7903,1.7293,1.7293,62719.0],["1994-11-15",1.7496,1.7903,1.7293,1.7293,22219.0],["1994-11-16",1.7496,1.7903,1.7293,1.7903,7031.0],["1994-11-17",1.7903,1.8005,1.7293,1.7496,290813.0],["1994-11-18",1.8107,1.8107,1.7903,1.7903,7594.0],["1994-11-21",1.77,1.831,1.7496,1.7496,16594.0],["1994-11-22",1.7496,1.8514,1.7496,1.7903,94500.0],["1994-11-23",1.831,1.831,1.7496,1.831,21656.0],["1994-11-25",1.7496,1.7496,1.7496,1.7496,16313.0],["1994-11-28",1.7496,1.7496,1.7496,1.7496,5906.0],["1994-11-29",1.7496,1.7903,1.7496,1.7496,7031.0],["1994-11-30",1.831,1.831,1.709,1.7293,109688.0],["1994-12-01",1.7903,1.7903,1.7293,1.7293,34031.0],["1994-12-02",1.7903,1.831,1.7903,1.7903,60188.0],["1994-12-05",1.7903,1.831,1.7903,1.7903,26719.0],["1994-12-06",1.7903,1.7903,1.7903,1.7903,2531.0],["1994-12-07",1.77,1.8107,1.77,1.77,7594.0],["1994-12-08",1.7496,1.7496,1.7496,1.7496,6188.0],["1994-12-09",1.7496,1.7496,1.7191,1.7395,111938.0],["1994-12-12",1.709,1.77,1.709,1.7496,8156.0],["1994-12-13",1.709,1.709,1.6581,1.6581,40219.0],["1994-12-14",1.6479,1.6683,1.6479,1.6479,54000.0],["1994-12-15",1.6276,1.6276,1.6276,1.6276,16031.0],["1994-12-16",1.709,1.709,1.6276,1.709,108563.0],["1994-12-19",1.6276,1.709,1.6276,1.6886,17438.0],["1994-12-20",1.709,1.7802,1.709,1.77,108844.0],["1994-12-21",1.7293,1.7903,1.7293,1.7293,10969.0],["1994-12-22",1.7903,1.7903,1.7293,1.7903,10125.0],["1994-12-23",1.7903,1.8514,1.709,1.8514,71719.0],["1994-12-27",1.8514,1.8514,1.7903,1.8209,32063.0],["1994-12-28",1.7903,1.8514,1.7903,1.7903,1406.0],["1994-12-29",1.831,1.8412,1.7903,1.7903,70594.0],["1994-12-30",1.7903,1.8514,1.7903,1.7903,4500.0],["1995-01-03",1.7903,1.831,1.7903,1.8209,19406.0],["1995-01-04",1.8514,1.8514,1.7903,1.7903,3656.0],["1995-01-05",1.8107,1.8514,1.7903,1.8514,11531.0],["1995-01-06",1.8514,1.8514,1.7903,1.7903,19969.0],["1995-01-09",1.7903,1.7903,1.7903,1.7903,8156.0],["1995-01-10",1.8209,1.831,1.7903,1.831,21938.0],["1995-01-11",1.8209,1.8514,1.7903,1.8209,15469.0],["1995-01-12",1.8209,1.8514,1.7903,1.8209,11813.0],["1995-01-13",1.8209,1.8514,1.7903,1.8514,55688.0],["1995-01-16",1.7903,1.8514,1.7903,1.7903,9563.0],["1995-01-17",1.7903,1.8514,1.7903,1.7903,7875.0],["1995-01-18",1.8107,1.8514,1.7903,1.7903,7313.0],["1995-01-19",1.7903,1.8514,1.7903,1.7903,20250.0],["1995-01-20",1.7903,1.8514,1.7903,1.8514,12375.0],["1995-01-23",1.8514,1.8514,1.7903,1.8514,15188.0],["1995-01-24",1.7903,1.8921,1.7903,1.8921,77063.0],["1995-01-25",1.8921,1.9938,1.831,1.9327,156938.0],["1995-01-26",1.9938,1.9938,1.8717,1.9124,180844.0],["1995-01-27",1.9327,1.9327,1.8717,1.9327,44719.0],["1995-01-30",1.8717,1.9328,1.8717,1.8717,17719.0],["1995-01-31",1.9395,1.9395,1.8782,1.9395,11250.0],["1995-02-01",1.9395,1.9395,1.8782,1.8782,5625.0],["1995-02-02",1.9395,1.9395,1.8782,1.9395,17438.0],["1995-02-03",1.8782,1.9395,1.8782,1.8782,73969.0],["1995-02-06",1.8782,1.9191,1.8782,1.8782,36563.0],["1995-02-07",1.8782,1.9395,1.8782,1.8782,12656.0],["1995-02-08",1.9395,1.9395,1.8782,1.9395,39094.0],["1995-02-09",1.8782,1.9395,1.8782,1.9191,5063.0],["1995-02-10",1.8782,1.9395,1.8782,1.9395,5625.0],["1995-02-13",1.9395,1.9395,1.8782,1.8782,28688.0],["1995-02-14",1.9395,1.9395,1.8783,1.8987,154969.0],["1995-02-15",1.9191,1.9191,1.8782,1.8782,6750.0],["1995-02-16",1.9395,1.9395,1.8782,1.8782,1969.0],["1995-02-17",1.8782,1.8782,1.8782,1.8782,9844.0],["1995-02-21",1.9395,1.9395,1.8782,1.9395,63563.0],["1995-02-22",1.8782,1.9395,1.8782,1.9395,5625.0],["1995-02-23",1.8782,1.9395,1.8782,1.8782,77063.0],["1995-02-24",1.8782,1.9395,1.8782,1.9395,2250.0],["1995-02-27",1.8782,1.9395,1.8782,1.9395,11531.0],["1995-02-28",1.8782,1.9395,1.8782,1.8782,26438.0],["1995-03-01",1.8782,1.9395,1.8782,1.9395,77906.0],["1995-03-02",1.8987,1.9599,1.8782,1.9599,269156.0],["1995-03-03",1.9599,2.0824,1.9599,2.0824,447188.0],["1995-03-06",2.0824,2.2253,2.0416,2.2049,567844.0],["1995-03-07",2.2253,2.2866,2.1437,2.1437,276469.0],["1995-03-08",2.2049,2.2049,2.1437,2.1437,155813.0],["1995-03-09",2.2049,2.2457,2.1437,2.2457,241594.0],["1995-03-10",2.307,2.307,2.2457,2.2866,110813.0],["1995-03-13",2.307,2.3478,2.2457,2.307,173250.0],["1995-03-14",2.3478,2.3682,2.307,2.3478,191813.0],["1995-03-15",2.3478,2.3682,2.2866,2.2866,149625.0],["1995-03-16",2.2866,2.3682,2.2866,2.2866,86906.0],["1995-03-17",2.3682,2.3682,2.2866,2.3682,39375.0],["1995-03-20",2.2866,2.3682,2.2866,2.2866,39656.0],["1995-03-21",2.3682,2.3682,2.2866,2.3682,21656.0],["1995-03-22",2.2866,2.3682,2.2866,2.2866,12656.0],["1995-03-23",2.3682,2.3682,2.2866,2.3682,60750.0],["1995-03-24",2.3682,2.3682,2.2661,2.2661,82406.0],["1995-03-27",2.2661,2.307,2.2661,2.2866,51188.0],["1995-03-28",2.2661,2.3274,2.2661,2.307,110250.0],["1995-03-29",2.3274,2.3478,2.2866,2.2866,50625.0],["1995-03-30",2.3478,2.3478,2.2866,2.2866,9844.0],["1995-03-31",2.2866,2.3274,2.2457,2.2661,69469.0],["1995-04-03",2.307,2.3682,2.2661,2.2866,89156.0],["1995-04-04",2.2866,2.3682,2.2866,2.307,16313.0],["1995-04-05",2.2866,2.3682,2.2866,2.2866,56250.0],["1995-04-06",2.2866,2.4499,2.2866,2.4499,244688.0],["1995-04-07",2.4499,2.4499,2.3886,2.3886,67781.0],["1995-04-10",2.4499,2.5111,2.4295,2.5111,248625.0],["1995-04-11",2.5111,2.5316,2.4703,2.4907,98156.0],["1995-04-12",2.5316,2.5316,2.4907,2.4907,12938.0],["1995-04-13",2.5316,2.5316,2.4907,2.4907,56531.0],["1995-04-17",2.5316,2.5316,2.4907,2.5316,40781.0],["1995-04-18",2.4907,2.5316,2.4703,2.4703,33188.0],["1995-04-19",2.4703,2.5316,2.4703,2.4703,26438.0],["1995-04-20",2.5316,2.5316,2.4499,2.4907,46125.0],["1995-04-21",2.4907,2.4907,2.4295,2.4295,80156.0],["1995-04-24",2.4295,2.4907,2.4295,2.4499,23063.0],["1995-04-25",2.4295,2.4907,2.4295,2.4295,15750.0],["1995-04-26",2.4295,2.4907,2.4295,2.4295,45000.0],["1995-04-27",2.4907,2.4907,2.4499,2.4907,26438.0],["1995-04-28",2.4295,2.4907,2.4295,2.4295,7313.0],["1995-05-01",2.4295,2.4907,2.4295,2.4907,14344.0],["1995-05-02",2.4907,2.4907,2.4295,2.4295,72281.0],["1995-05-03",2.4907,2.5316,2.4295,2.4907,204188.0],["1995-05-04",2.552,2.552,2.4907,2.5111,35438.0],["1995-05-05",2.4907,2.5724,2.4907,2.5316,41906.0],["1995-05-08",2.5724,2.5724,2.4907,2.5724,47813.0],["1995-05-09",2.4971,2.6608,2.4971,2.6608,153000.0],["1995-05-10",2.6813,2.845,2.5994,2.7427,510750.0],["1995-05-11",2.8041,2.8041,2.7427,2.7427,132750.0],["1995-05-12",2.8041,2.8041,2.7427,2.7427,97313.0],["1995-05-15",2.8041,2.8041,2.7427,2.7427,83250.0],["1995-05-16",2.7427,2.8041,2.7427,2.7427,242156.0],["1995-05-17",2.8041,2.8041,2.7427,2.7427,159188.0],["1995-05-18",2.7427,2.8041,2.7017,2.7017,232594.0],["1995-05-19",2.7017,2.7427,2.7017,2.7427,55688.0],["1995-05-22",2.7017,2.7631,2.7017,2.7017,44156.0],["1995-05-23",2.7017,2.7427,2.7017,2.7017,202500.0],["1995-05-24",2.7017,2.8041,2.7017,2.8041,166500.0],["1995-05-25",2.8041,2.8041,2.7427,2.7427,99844.0],["1995-05-26",2.8041,2.8041,2.7427,2.7836,155531.0],["1995-05-30",2.7427,2.7836,2.7427,2.7631,117000.0],["1995-05-31",2.7836,2.7836,2.7427,2.7427,8438.0],["1995-06-01",2.7836,2.7836,2.7427,2.7836,10125.0],["1995-06-02",2.7836,2.7836,2.7836,2.7836,7594.0],["1995-06-05",2.7427,2.7836,2.7427,2.7427,9000.0],["1995-06-06",2.7836,2.7836,2.7222,2.7427,565313.0],["1995-06-07",2.7427,2.8962,2.7222,2.8655,349031.0],["1995-06-08",2.9064,2.9064,2.8245,2.8245,248906.0],["1995-06-09",2.9064,2.9064,2.8245,2.8655,39094.0],["1995-06-12",2.8655,3.0497,2.8245,3.019,279563.0],["1995-06-13",3.0497,3.1316,2.9883,3.0702,291094.0],["1995-06-14",3.0702,3.1316,3.0702,3.1316,56250.0],["1995-06-15",3.1316,3.2134,3.0702,3.1725,218813.0],["1995-06-16",3.2134,3.2134,3.152,3.1725,34875.0],["1995-06-19",3.152,3.2339,3.152,3.152,63000.0],["1995-06-20",3.152,3.152,3.0702,3.0702,435938.0],["1995-06-21",3.0702,3.1111,3.0702,3.1111,46406.0],["1995-06-22",3.0702,3.1111,3.0702,3.0906,15750.0],["1995-06-23",3.1111,3.1111,3.0702,3.1111,18844.0],["1995-06-26",3.0906,3.1111,3.0292,3.0702,104906.0],["1995-06-27",3.0292,3.0906,3.0292,3.0497,248344.0],["1995-06-28",3.0497,3.152,3.0292,3.1316,522844.0],["1995-06-29",3.152,3.152,3.0906,3.0906,17719.0],["1995-06-30",3.152,3.1725,3.1111,3.1316,190406.0],["1995-07-03",3.152,3.152,3.1111,3.152,49500.0],["1995-07-05",3.152,3.152,3.1111,3.1316,22781.0],["1995-07-06",3.1137,3.152,3.1111,3.152,10406.0],["1995-07-07",3.152,3.152,3.1111,3.152,90563.0],["1995-07-10",3.1111,3.152,3.1111,3.1111,30375.0],["1995-07-11",3.1111,3.152,3.0906,3.152,12938.0],["1995-07-12",3.0906,3.152,3.0906,3.0906,18563.0],["1995-07-13",3.152,3.152,3.0906,3.0906,16875.0],["1995-07-14",3.0906,3.1316,3.0702,3.0702,27844.0],["1995-07-17",3.1316,3.152,3.0702,3.0702,161438.0],["1995-07-18",3.1316,3.1316,3.0497,3.0906,41625.0],["1995-07-19",3.0702,3.0702,2.9883,2.9883,50625.0],["1995-07-20",2.9883,3.0497,2.9883,3.0497,22219.0],["1995-07-21",2.9883,3.0702,2.9883,3.0702,36281.0],["1995-07-24",3.0088,3.0702,3.0088,3.0702,7594.0],["1995-07-25",3.0702,3.0702,3.0088,3.0702,71156.0],["1995-07-26",3.0906,3.3976,3.0702,3.3567,681750.0],["1995-07-27",3.3976,3.5205,3.3362,3.3976,462375.0],["1995-07-28",3.3976,3.3976,3.3158,3.3362,48656.0],["1995-07-31",3.3567,3.3567,3.2339,3.2748,55406.0],["1995-08-01",3.2748,3.2748,3.1316,3.2134,86906.0],["1995-08-02",3.152,3.2134,3.1316,3.1725,25031.0],["1995-08-03",3.1725,3.3158,3.1316,3.2544,185906.0],["1995-08-04",3.2953,3.5409,3.2748,3.5204,552375.0],["1995-08-07",3.5204,3.807,3.5204,3.7456,890156.0],["1995-08-08",3.8275,3.8889,3.7456,3.807,260438.0],["1995-08-09",3.8275,3.8275,3.7251,3.7661,125719.0],["1995-08-10",3.7251,3.7865,3.7047,3.7047,48938.0],["1995-08-11",3.7661,3.7661,3.6842,3.7251,167063.0],["1995-08-14",3.7456,3.7456,3.6842,3.7047,43875.0],["1995-08-15",3.7456,3.7456,3.5204,3.5819,104906.0],["1995-08-16",3.5614,3.6228,3.4386,3.5,64688.0],["1995-08-17",3.6228,3.6228,3.5,3.6228,96188.0],["1995-08-18",3.6228,3.6228,3.4386,3.6228,44250.0],["1995-08-21",3.6228,3.6228,3.5,3.5307,77625.0],["1995-08-22",3.5,3.6228,3.5,3.6228,22500.0],["1995-08-23",3.6228,3.6228,3.5,3.5,46500.0],["1995-08-24",3.6228,3.6228,3.5,3.5614,23063.0],["1995-08-25",3.5,3.6228,3.5,3.5,59250.0],["1995-08-28",3.5,3.5921,3.4386,3.4846,55500.0],["1995-08-29",3.4386,3.5,3.3158,3.3772,45188.0],["1995-08-30",3.3772,3.5,3.3772,3.3772,19313.0],["1995-08-31",3.3772,3.5,3.3158,3.4386,191438.0],["1995-09-01",3.3772,3.5,3.3772,3.5,27563.0],["1995-09-05",3.5614,3.5614,3.3772,3.5614,84750.0],["1995-09-06",3.5614,3.6842,3.3772,3.6842,130500.0],["1995-09-07",3.6804,3.807,3.6228,3.807,126188.0],["1995-09-08",3.8684,4.0526,3.6842,4.0526,232313.0],["1995-09-11",3.9298,4.1754,3.9298,4.0526,77625.0],["1995-09-12",3.9912,4.1754,3.9912,3.9912,84938.0],["1995-09-13",4.3596,4.6052,4.3596,4.421,599625.0],["1995-09-14",4.421,4.6052,4.3596,4.5438,295500.0],["1995-09-15",4.6052,4.6052,4.421,4.6052,149063.0],["1995-09-18",4.6052,4.6666,4.421,4.6052,142313.0],["1995-09-19",4.728,5.0965,4.5438,4.9123,336188.0],["1995-09-20",4.9123,5.4035,4.728,5.2193,387000.0],["1995-09-21",5.1579,5.3421,5.1579,5.2807,239625.0],["1995-09-22",5.2193,5.3421,4.9737,5.0658,257625.0],["1995-09-25",5.1579,5.1579,4.6052,4.728,222375.0],["1995-09-26",4.6052,4.728,4.3596,4.4824,281813.0],["1995-09-27",4.5438,4.6666,4.421,4.6666,159750.0],["1995-09-28",4.4824,5.0351,4.4824,4.8509,286125.0],["1995-09-29",4.8509,4.9123,4.728,4.7894,217313.0],["1995-10-02",4.728,4.7894,4.421,4.6052,118313.0],["1995-10-03",4.5438,4.6666,3.9912,4.2982,288563.0],["1995-10-04",4.0526,4.3596,3.9912,4.2982,165750.0],["1995-10-05",4.1754,4.421,4.1754,4.2368,128250.0],["1995-10-06",4.421,4.421,4.1754,4.421,12938.0],["1995-10-09",4.3596,4.3596,4.1754,4.1754,39375.0],["1995-10-10",4.3596,4.3596,4.114,4.3596,56438.0],["1995-10-11",4.3596,4.5438,4.2368,4.5438,84938.0],["1995-10-12",4.5438,4.6052,4.421,4.421,44250.0],["1995-10-13",4.6052,4.9123,4.421,4.8202,186938.0],["1995-10-16",4.9737,5.0351,4.7894,4.7894,305250.0],["1995-10-17",4.6666,4.8509,4.5438,4.7894,21938.0],["1995-10-18",4.7894,4.8509,4.6666,4.6666,75750.0],["1995-10-19",4.6666,4.8509,4.421,4.5438,104813.0],["1995-10-20",4.421,4.5438,4.3596,4.421,74625.0],["1995-10-23",4.3596,4.4824,4.3596,4.4824,61500.0],["1995-10-24",4.3596,4.4824,4.2368,4.3596,263625.0],["1995-10-25",4.421,4.421,4.2368,4.3289,140438.0],["1995-10-26",4.2368,4.421,4.1793,4.421,99000.0],["1995-10-27",3.8684,4.421,3.807,4.1754,480375.0],["1995-10-30",4.1754,4.421,4.1754,4.1754,242813.0],["1995-10-31",4.1754,4.3596,4.114,4.114,122625.0],["1995-11-01",4.114,4.2368,3.8684,3.9912,169688.0],["1995-11-02",3.9395,4.3088,3.9395,4.2781,233813.0],["1995-11-03",4.1242,4.3088,4.1242,4.2473,125063.0],["1995-11-06",4.1242,4.3088,4.1242,4.3088,105375.0],["1995-11-07",4.1242,4.3088,4.1242,4.1857,70875.0],["1995-11-08",4.1242,4.3088,4.1242,4.1242,35438.0],["1995-11-09",4.1242,4.3088,4.1242,4.1242,33563.0],["1995-11-10",4.1242,4.2473,4.1242,4.1242,47625.0],["1995-11-13",4.0626,4.1857,4.0011,4.0011,154688.0],["1995-11-14",4.1857,4.1857,4.0011,4.0626,56813.0],["1995-11-15",4.0011,4.1857,4.0011,4.1857,17063.0],["1995-11-16",4.0011,4.1857,4.0011,4.1857,207938.0],["1995-11-17",4.1857,4.2473,4.0011,4.0626,38063.0],["1995-11-20",4.0626,4.2473,4.0011,4.1857,503063.0],["1995-11-21",4.0011,4.1857,4.0011,4.1857,17063.0],["1995-11-22",4.0011,4.2473,4.0011,4.0011,41438.0],["1995-11-24",4.1857,4.1857,3.9395,4.0011,21375.0],["1995-11-27",3.9395,3.9395,3.8164,3.8164,50625.0],["1995-11-28",3.8164,3.8779,3.6317,3.6317,78938.0],["1995-11-29",3.6317,3.8164,3.5702,3.5702,172500.0],["1995-11-30",3.5702,3.7548,3.5702,3.601,69563.0],["1995-12-01",3.601,3.7548,3.601,3.6933,37313.0],["1995-12-04",3.6009,4.0626,3.6009,3.8779,108000.0],["1995-12-05",3.8779,4.0626,3.8164,3.9395,172500.0],["1995-12-06",4.0011,4.0011,3.8164,3.9395,70125.0],["1995-12-07",3.8164,4.0011,3.8164,4.0011,16313.0],["1995-12-08",3.9395,4.0011,3.8164,3.8779,374063.0],["1995-12-11",3.8164,4.0011,3.8164,3.8779,19688.0],["1995-12-12",3.8779,4.0011,3.8779,3.9703,39375.0],["1995-12-13",4.0011,4.0011,3.8779,3.8779,309000.0],["1995-12-14",4.0011,4.0011,3.8164,3.8779,93375.0],["1995-12-15",3.8164,3.9395,3.6317,3.7241,64313.0],["1995-12-18",3.6317,3.6933,3.5702,3.5702,81375.0],["1995-12-19",3.5086,3.6933,3.5086,3.5086,18000.0],["1995-12-20",3.5086,3.6933,3.5086,3.5086,63750.0],["1995-12-21",3.6317,3.6933,3.5086,3.6933,34688.0],["1995-12-22",3.5086,3.8164,3.5086,3.6317,35438.0],["1995-12-26",3.6317,3.8164,3.6317,3.6317,12938.0],["1995-12-27",3.6317,3.8164,3.6317,3.7548,12188.0],["1995-12-28",3.6317,3.8164,3.6317,3.7548,209813.0],["1995-12-29",3.6317,4.0011,3.6317,3.9395,120000.0],["1996-01-02",4.0626,4.0626,3.6933,3.8164,67125.0],["1996-01-03",3.6317,3.7548,3.4471,3.5086,84375.0],["1996-01-04",3.4471,3.6933,3.4471,3.4778,59063.0],["1996-01-05",3.5702,3.5702,3.4471,3.5086,7313.0],["1996-01-08",3.4471,3.6317,3.4471,3.4471,36938.0],["1996-01-09",3.4471,3.6317,3.4471,3.5086,21000.0],["1996-01-10",3.4778,3.6317,3.2624,3.324,114750.0],["1996-01-11",3.4471,3.4471,3.324,3.4471,617250.0],["1996-01-12",3.4471,3.4471,3.324,3.324,5625.0],["1996-01-15",3.324,3.3855,3.324,3.324,6375.0],["1996-01-16",3.324,3.6317,3.324,3.6317,87000.0],["1996-01-17",3.6317,3.6317,3.4471,3.4471,16500.0],["1996-01-18",3.4471,3.6933,3.4471,3.5086,22125.0],["1996-01-19",3.5125,3.7548,3.5086,3.7548,46875.0],["1996-01-22",3.5702,3.7548,3.5702,3.6625,4500.0],["1996-01-23",3.5702,3.8779,3.5702,3.8164,66750.0],["1996-01-24",3.8164,4.1242,3.6317,3.8779,143813.0],["1996-01-25",3.8779,4.0626,3.8779,4.0011,19125.0],["1996-01-26",3.8779,4.0011,3.8779,3.9395,12375.0],["1996-01-29",3.8779,4.0626,3.8779,3.8779,12750.0],["1996-01-30",3.8779,4.0626,3.8779,4.0626,40688.0],["1996-01-31",3.8874,4.0725,3.8874,3.9491,34875.0],["1996-02-01",3.9491,4.0725,3.8874,4.0725,19875.0],["1996-02-02",3.8874,4.4427,3.8874,4.1959,331500.0],["1996-02-05",4.381,4.5044,4.1959,4.3193,200250.0],["1996-02-06",4.4427,4.5044,4.3193,4.3193,106875.0],["1996-02-07",4.3193,4.4427,4.3193,4.3193,27188.0],["1996-02-08",4.2576,4.4427,4.2576,4.4119,1027313.0],["1996-02-09",4.3502,4.4736,4.3502,4.381,582563.0],["1996-02-12",4.4736,4.5044,4.381,4.5044,246563.0],["1996-02-13",4.381,4.5044,4.381,4.4427,280875.0],["1996-02-14",4.5044,4.5044,4.3193,4.3502,274313.0],["1996-02-15",4.3502,4.381,4.3193,4.3502,283313.0],["1996-02-16",4.3193,4.381,4.2576,4.2576,212063.0],["1996-02-20",4.2576,4.381,4.1959,4.1959,256875.0],["1996-02-21",4.1959,4.3193,4.1959,4.2267,62625.0],["1996-02-22",4.2885,4.2885,4.1342,4.2576,265875.0],["1996-02-23",4.1342,4.2576,4.1033,4.2576,1035750.0],["1996-02-26",4.2576,4.2576,4.1342,4.1342,44250.0],["1996-02-27",4.2576,4.2576,4.1342,4.2576,23438.0],["1996-02-28",4.1959,4.2576,4.1342,4.1342,117563.0],["1996-02-29",4.1959,4.1959,4.0725,4.165,102563.0],["1996-03-01",4.1959,4.1959,4.0725,4.1959,25125.0],["1996-03-04",4.1959,4.1959,4.0725,4.0725,101063.0],["1996-03-05",4.0725,4.1959,4.0725,4.1033,38438.0],["1996-03-06",4.0725,4.1959,4.0725,4.0879,34313.0],["1996-03-07",4.0725,4.165,4.0725,4.0725,148313.0],["1996-03-08",4.0108,4.0108,3.8874,3.9182,186000.0],["1996-03-11",3.8874,4.0725,3.8874,4.0725,142875.0],["1996-03-12",3.8874,4.0108,3.8874,3.8874,23438.0],["1996-03-13",3.9182,4.0725,3.8874,3.8874,114000.0],["1996-03-14",3.8874,4.0725,3.8874,3.8874,211688.0],["1996-03-15",3.9182,4.2576,3.9182,4.1959,157313.0],["1996-03-18",4.165,4.2576,4.165,4.1959,81938.0],["1996-03-19",4.1959,4.2576,4.1342,4.1959,102000.0],["1996-03-20",4.1342,4.2576,4.1342,4.1342,408938.0],["1996-03-21",4.1342,4.1959,4.1342,4.165,30188.0],["1996-03-22",4.1342,4.2576,4.1342,4.1342,14250.0],["1996-03-25",4.1342,4.2576,4.1342,4.1959,106875.0],["1996-03-26",4.165,4.2267,4.165,4.2113,36375.0],["1996-03-27",4.165,4.2267,4.165,4.165,21938.0],["1996-03-28",4.165,4.4119,4.165,4.4119,146813.0],["1996-03-29",4.4119,4.5353,4.3193,4.4427,288375.0],["1996-04-01",4.5353,4.5353,4.3502,4.3502,54750.0],["1996-04-02",4.3502,4.381,4.1959,4.1959,39000.0],["1996-04-03",4.1959,4.3502,4.1959,4.3193,29063.0],["1996-04-04",4.2884,4.3193,4.1959,4.2267,40875.0],["1996-04-08",4.1342,4.2576,4.0725,4.2576,30938.0],["1996-04-09",4.1959,4.2576,4.1342,4.1959,60750.0],["1996-04-10",4.1342,4.2576,4.1342,4.2576,35625.0],["1996-04-11",4.2576,4.2576,4.1342,4.2576,63000.0],["1996-04-12",4.165,4.3193,4.165,4.1959,23063.0],["1996-04-15",4.165,4.3193,4.165,4.165,30938.0],["1996-04-16",4.165,4.3193,4.165,4.2576,48750.0],["1996-04-17",4.165,4.3193,4.1342,4.1342,75375.0],["1996-04-18",4.1342,4.2576,4.1342,4.1342,72563.0],["1996-04-19",4.1342,4.2576,4.1342,4.1342,16688.0],["1996-04-22",4.1342,4.2884,4.1342,4.2267,80250.0],["1996-04-23",4.2884,4.3193,4.165,4.3193,55688.0],["1996-04-24",4.165,4.5353,4.165,4.4736,380438.0],["1996-04-25",4.4736,4.5661,4.4119,4.5044,320438.0],["1996-04-26",4.4119,4.5044,4.4119,4.5044,141563.0],["1996-04-29",4.4736,4.8129,4.4736,4.6278,215438.0],["1996-04-30",4.6278,4.8129,4.5661,4.5661,54750.0],["1996-05-01",4.5661,4.8129,4.5661,4.5661,12938.0],["1996-05-02",4.5661,4.6895,4.4736,4.4736,129750.0],["1996-05-03",4.6895,4.6895,4.4736,4.4736,37688.0],["1996-05-06",4.4736,4.6278,4.4736,4.4736,20438.0],["1996-05-07",4.4736,4.6278,4.4119,4.4119,66375.0],["1996-05-08",4.4218,4.6382,4.3908,4.3908,12750.0],["1996-05-09",4.3908,4.5764,4.3908,4.4836,38813.0],["1996-05-10",4.3908,4.5764,4.3908,4.3908,132750.0],["1996-05-13",4.4218,4.5764,4.3908,4.4527,117375.0],["1996-05-14",4.5764,4.5764,4.3908,4.4836,36000.0],["1996-05-15",4.5764,4.5764,4.3908,4.3908,42563.0],["1996-05-16",4.3908,4.3908,4.3908,4.3908,3375.0],["1996-05-17",4.3908,4.6382,4.3908,4.5145,88688.0],["1996-05-20",4.5145,4.7,4.5145,4.6691,57000.0],["1996-05-21",4.7,4.9474,4.5454,4.7619,179063.0],["1996-05-22",4.7,4.8856,4.7,4.8237,202500.0],["1996-05-23",4.8237,4.8856,4.7619,4.8856,131625.0],["1996-05-24",4.8237,4.8856,4.7,4.8237,75375.0],["1996-05-28",4.7928,4.8856,4.7,4.7,93938.0],["1996-05-29",4.8856,4.8856,4.7,4.7619,31875.0],["1996-05-30",4.7928,4.8856,4.7,4.7,30188.0],["1996-05-31",4.7,4.7619,4.7,4.7,81188.0],["1996-06-03",4.6382,4.8237,4.6382,4.731,101813.0],["1996-06-04",4.8237,4.8237,4.6382,4.7,45563.0],["1996-06-05",4.7,4.8237,4.6382,4.6382,76500.0],["1996-06-06",4.7,4.7619,4.5764,4.5764,31500.0],["1996-06-07",4.5145,4.7,4.5145,4.5454,73875.0],["1996-06-10",4.5145,4.6382,4.5145,4.5145,9375.0],["1996-06-11",4.5145,4.7,4.5145,4.6382,39000.0],["1996-06-12",4.5764,4.7,4.5764,4.6691,22500.0],["1996-06-13",4.5764,4.7,4.5764,4.7,131438.0],["1996-06-14",4.5764,4.7,4.5764,4.5764,55500.0],["1996-06-17",4.5764,4.7,4.5764,4.5764,15750.0],["1996-06-18",4.7,4.7,4.5764,4.6382,106688.0],["1996-06-19",4.5145,4.7,4.5145,4.5145,40313.0],["1996-06-20",4.5145,4.7,4.4527,4.4527,57375.0],["1996-06-21",4.3908,4.6382,4.3908,4.3908,14625.0],["1996-06-24",4.3908,4.6382,4.3908,4.4527,12750.0],["1996-06-25",4.3908,4.6382,4.3908,4.3908,8625.0],["1996-06-26",4.3908,4.5764,4.329,4.329,33188.0],["1996-06-27",4.329,4.4527,4.2053,4.329,63563.0],["1996-06-28",4.2053,4.2671,4.1435,4.2671,139313.0],["1996-07-01",4.2671,4.329,4.1435,4.329,21188.0],["1996-07-02",4.1435,4.4527,4.1435,4.3908,77438.0],["1996-07-03",4.329,4.4527,4.329,4.3908,29813.0],["1996-07-05",4.2053,4.3908,4.2053,4.3908,10313.0],["1996-07-08",4.2362,4.4372,4.2053,4.2671,32063.0],["1996-07-09",4.2671,4.4527,4.2671,4.329,42000.0],["1996-07-10",4.3908,4.3908,4.0816,4.2671,49875.0],["1996-07-11",4.1125,4.2671,3.8342,3.8342,141938.0],["1996-07-12",3.8342,3.9579,3.7724,3.8342,55875.0],["1996-07-15",3.7724,3.927,3.3395,3.4323,89813.0],["1996-07-16",3.4323,3.5869,3.3395,3.4632,145875.0],["1996-07-17",3.525,3.6487,3.4941,3.6487,56813.0],["1996-07-18",3.7106,4.0198,3.6178,4.0198,54000.0],["1996-07-19",4.0198,4.2671,3.9889,4.1744,54750.0],["1996-07-22",4.1744,4.2053,3.9579,4.0507,30563.0],["1996-07-23",3.9579,4.0816,3.9579,3.9579,6563.0],["1996-07-24",3.7724,3.8961,3.5869,3.7106,78938.0],["1996-07-25",3.6178,3.7724,3.5869,3.7106,54188.0],["1996-07-26",3.7106,3.7106,3.556,3.556,42563.0],["1996-07-29",3.7067,3.7106,3.556,3.556,37500.0],["1996-07-30",3.7106,3.8342,3.6178,3.6487,79500.0],["1996-07-31",3.6487,3.7724,3.6487,3.7724,15188.0],["1996-08-01",3.7724,4.0507,3.7724,4.0507,42375.0],["1996-08-02",4.2671,4.2671,4.0816,4.2671,182813.0],["1996-08-05",4.2671,4.2671,4.1435,4.1473,55688.0],["1996-08-06",4.0816,4.1435,3.9579,4.1435,93938.0],["1996-08-07",3.8961,4.0816,3.8961,4.0816,6188.0],["1996-08-08",3.9889,4.0816,3.8961,4.0816,162750.0],["1996-08-09",4.0816,4.0816,3.8961,3.9889,186563.0],["1996-08-12",3.8961,4.0816,3.8961,3.9889,8438.0],["1996-08-13",4.0816,4.2053,3.8961,4.2053,32625.0],["1996-08-14",4.2053,4.2053,4.0198,4.1744,90938.0],["1996-08-15",4.2053,4.2053,4.0816,4.1319,102375.0],["1996-08-16",4.329,4.3908,4.1435,4.1435,149250.0],["1996-08-19",4.329,4.329,3.8961,3.9579,813188.0],["1996-08-20",3.8961,4.0198,3.7106,3.8342,356438.0],["1996-08-21",3.7724,4.0198,3.6487,3.8342,456938.0],["1996-08-22",3.8342,4.0198,3.8342,3.8652,1150125.0],["1996-08-23",3.9579,4.0198,3.8342,3.8342,153750.0],["1996-08-26",3.8342,3.9579,3.8342,3.9579,57375.0],["1996-08-27",3.9579,4.0816,3.8961,3.8961,146438.0],["1996-08-28",4.0816,4.1435,3.9579,3.9579,116438.0],["1996-08-29",4.0507,4.1435,3.9579,4.1435,25500.0],["1996-08-30",4.1435,4.1435,4.0198,4.1435,37500.0],["1996-09-03",3.9579,4.1435,3.9425,3.9579,46500.0],["1996-09-04",3.9579,4.1435,3.9579,3.9579,45375.0],["1996-09-05",3.9579,4.0198,3.9579,3.9579,7688.0],["1996-09-06",3.9678,4.1538,3.9678,3.9678,12375.0],["1996-09-09",4.1538,4.1538,3.9679,4.0918,36938.0],["1996-09-10",3.9678,4.0918,3.9369,3.9678,702000.0],["1996-09-11",3.9678,4.0918,3.9678,3.9678,84188.0],["1996-09-12",3.9678,4.0918,3.9678,3.9678,188250.0],["1996-09-13",4.0298,4.0298,3.9679,4.0298,894188.0],["1996-09-16",4.0298,4.0918,3.9678,3.9678,17625.0],["1996-09-17",3.9678,4.1538,3.9678,3.9678,112500.0],["1996-09-18",3.9679,4.0918,3.9679,4.0918,42938.0],["1996-09-19",3.9679,4.1538,3.9679,4.0298,57563.0],["1996-09-20",4.0299,4.2158,4.0299,4.0918,75000.0],["1996-09-23",4.2158,4.2158,4.0298,4.1538,8063.0],["1996-09-24",4.2158,4.2158,4.0299,4.2158,242063.0],["1996-09-25",4.0608,4.2158,4.0298,4.0298,11625.0],["1996-09-26",4.0918,4.2158,4.0298,4.1538,155813.0],["1996-09-27",4.0298,4.1538,3.9678,3.9988,17063.0],["1996-09-30",3.9678,4.1538,3.9678,3.9678,6000.0],["1996-10-01",4.1538,4.1538,3.9679,4.0918,6938.0],["1996-10-02",3.9679,4.0918,3.9679,4.0918,26063.0],["1996-10-03",4.0918,4.0918,3.9059,3.9059,31875.0],["1996-10-04",3.4099,3.4099,2.9139,3.0069,3737250.0],["1996-10-07",2.9759,3.0999,2.9759,3.0999,913313.0],["1996-10-08",3.0999,3.1619,3.0379,3.0999,291375.0],["1996-10-09",3.2239,3.2239,3.0379,3.2239,207938.0],["1996-10-10",3.1309,3.2239,3.0689,3.0689,64875.0],["1996-10-11",3.1619,3.2239,3.0379,3.0999,167063.0],["1996-10-14",3.1619,3.2239,3.0999,3.0999,90750.0],["1996-10-15",3.1619,3.1619,3.0379,3.1619,35063.0],["1996-10-16",3.1619,3.1619,3.0379,3.0379,27000.0],["1996-10-17",3.1619,3.1619,3.0379,3.0999,37125.0],["1996-10-18",3.0379,3.1619,3.0379,3.0534,27000.0],["1996-10-21",2.9759,3.0999,2.9759,2.9759,86438.0],["1996-10-22",2.9759,3.0069,2.8519,2.9449,81188.0],["1996-10-23",2.9759,3.0999,2.9139,2.9759,43125.0],["1996-10-24",2.9139,3.0379,2.9139,3.0379,17438.0],["1996-10-25",3.0379,3.0379,2.9139,2.9139,24000.0],["1996-10-28",2.9759,3.0379,2.9139,2.9139,33375.0],["1996-10-29",3.0069,3.0069,2.6659,2.7279,159938.0],["1996-10-30",2.7279,2.7589,2.6659,2.7589,131438.0],["1996-10-31",2.7589,2.7589,2.3559,2.4799,315188.0],["1996-11-01",2.4179,2.6039,2.4179,2.6039,403875.0],["1996-11-04",2.6039,2.6039,2.4179,2.5419,89063.0],["1996-11-05",2.4179,2.5419,2.4179,2.4799,42375.0],["1996-11-06",2.5419,2.6039,2.4179,2.5419,346875.0],["1996-11-07",2.6167,2.6167,2.4921,2.5544,191625.0],["1996-11-08",2.6167,2.6167,2.4921,2.6167,140063.0],["1996-11-11",2.6167,2.6167,2.4609,2.6167,527813.0],["1996-11-12",2.4921,2.6167,2.4921,2.5232,123750.0],["1996-11-13",2.6167,2.6167,2.4921,2.5544,199500.0],["1996-11-14",2.6167,2.679,2.4921,2.5544,268125.0],["1996-11-15",2.7413,2.8659,2.5544,2.8036,233250.0],["1996-11-18",2.8659,2.8659,2.7724,2.7724,42938.0],["1996-11-19",2.8659,2.8659,2.7724,2.8659,107813.0],["1996-11-20",2.8659,2.9905,2.8036,2.9282,209438.0],["1996-11-21",2.9282,2.9593,2.8659,2.8659,134813.0],["1996-11-22",2.9282,2.9282,2.8659,2.9126,174563.0],["1996-11-25",2.9282,2.9282,2.8659,2.9282,68625.0],["1996-11-26",2.9282,2.9905,2.8659,2.9593,177563.0],["1996-11-27",2.8659,2.9593,2.8659,2.9126,41813.0],["1996-11-29",2.9905,2.9905,2.8659,2.8659,6938.0],["1996-12-02",2.8659,2.9905,2.8659,2.9593,99375.0],["1996-12-03",2.9905,3.0528,2.8659,2.9282,60563.0],["1996-12-04",3.0528,3.0528,2.9282,2.9905,30375.0],["1996-12-05",2.9282,3.1151,2.9282,2.9905,19688.0],["1996-12-06",2.9905,3.2397,2.8659,3.2397,102000.0],["1996-12-09",3.2397,3.2397,3.1151,3.1151,51000.0],["1996-12-10",3.2397,3.302,3.1151,3.1774,257438.0],["1996-12-11",3.2397,3.302,3.1384,3.2397,54563.0],["1996-12-12",3.302,3.302,3.1462,3.2397,81563.0],["1996-12-13",3.2708,3.302,3.1774,3.302,15188.0],["1996-12-16",3.2397,3.302,3.2397,3.2397,126188.0],["1996-12-17",3.2397,3.302,3.1774,3.1774,13313.0],["1996-12-18",3.2397,3.2397,3.1774,3.1774,41063.0],["1996-12-19",3.2397,3.302,3.1774,3.302,325500.0],["1996-12-20",3.2397,3.4266,3.2397,3.3643,156563.0],["1996-12-23",3.302,3.4266,3.302,3.4266,31125.0],["1996-12-24",3.4266,3.4266,3.3487,3.411,13313.0],["1996-12-26",3.4266,3.4266,3.302,3.3954,28500.0],["1996-12-27",3.3954,3.4266,3.302,3.302,11438.0],["1996-12-30",3.302,3.4889,3.302,3.302,169313.0],["1996-12-31",3.3643,3.3643,3.302,3.302,75000.0],["1997-01-02",3.302,3.4266,3.2085,3.2085,89250.0],["1997-01-03",3.2085,3.4266,3.2085,3.3643,65250.0],["1997-01-06",3.3643,3.4266,3.302,3.4266,12188.0],["1997-01-07",3.4266,3.4266,3.302,3.302,3938.0],["1997-01-08",3.3176,3.4733,3.302,3.4733,35250.0],["1997-01-09",3.302,3.4967,3.302,3.4266,52125.0],["1997-01-10",3.4266,3.4266,3.2397,3.3643,39938.0],["1997-01-13",3.302,3.4889,3.302,3.4266,35625.0],["1997-01-14",3.4889,3.4889,3.3643,3.3643,10875.0],["1997-01-15",3.4889,3.4889,3.3643,3.4577,27375.0],["1997-01-16",3.3643,3.4889,3.3643,3.3643,22125.0],["1997-01-17",3.302,3.4889,3.302,3.3643,19125.0],["1997-01-20",3.302,3.4889,3.302,3.302,46500.0],["1997-01-21",3.302,3.4889,3.302,3.3954,14250.0],["1997-01-22",3.302,3.4889,3.302,3.302,156000.0],["1997-01-23",3.302,3.4889,3.302,3.302,43875.0],["1997-01-24",3.302,3.4889,3.302,3.3643,67875.0],["1997-01-27",3.302,3.6135,3.302,3.3331,374250.0],["1997-01-28",3.3331,3.4266,3.302,3.3331,117938.0],["1997-01-29",3.3331,3.4266,3.3331,3.3331,151688.0],["1997-01-30",3.3331,3.4577,3.3331,3.3331,89438.0],["1997-01-31",3.3331,3.4266,3.302,3.3331,83625.0],["1997-02-03",3.3331,3.4266,3.3331,3.3799,85875.0],["1997-02-04",3.4266,3.4266,3.3331,3.3331,32438.0],["1997-02-05",3.3331,3.4266,3.3331,3.3954,66563.0],["1997-02-06",3.3331,3.4889,3.3331,3.4577,85500.0],["1997-02-07",3.5015,3.5328,3.439,3.5015,43125.0],["1997-02-10",3.5015,3.5953,3.5015,3.5015,25688.0],["1997-02-11",3.5015,3.5015,3.439,3.4702,7875.0],["1997-02-12",3.5015,3.5015,3.439,3.439,24563.0],["1997-02-13",3.439,3.564,3.439,3.439,59250.0],["1997-02-14",3.564,3.564,3.439,3.439,21188.0],["1997-02-18",3.439,3.5015,3.439,3.439,51938.0],["1997-02-19",3.564,3.564,3.439,3.4702,64125.0],["1997-02-20",3.439,3.5015,3.3765,3.3765,20625.0],["1997-02-21",3.3765,3.5015,3.3139,3.3139,9750.0],["1997-02-24",3.3139,3.4077,3.3139,3.3452,25688.0],["1997-02-25",3.3139,3.3139,3.3139,3.3139,1313.0],["1997-02-26",3.3139,3.439,3.3139,3.3139,27750.0],["1997-02-27",3.3139,3.3139,3.3139,3.3139,7313.0],["1997-02-28",3.439,3.439,3.3139,3.3139,23250.0],["1997-03-03",3.3139,3.3765,3.3139,3.3139,32438.0],["1997-03-04",3.3139,3.4077,3.3139,3.3765,23250.0],["1997-03-05",3.3139,3.3765,3.3139,3.3765,31875.0],["1997-03-06",3.3139,3.439,3.3139,3.439,40688.0],["1997-03-07",3.1889,3.3452,3.1889,3.3139,500625.0],["1997-03-10",3.3452,3.3452,3.2514,3.2514,5813.0],["1997-03-11",3.3452,3.3765,3.2514,3.3765,90563.0],["1997-03-12",3.3139,3.439,3.3139,3.3452,17625.0],["1997-03-13",3.3452,3.3452,3.3139,3.3452,58688.0],["1997-03-14",3.3139,3.3452,3.3139,3.3139,9188.0],["1997-03-17",3.3139,3.3452,3.3139,3.3452,22688.0],["1997-03-18",3.2514,3.3139,3.2514,3.2827,197250.0],["1997-03-19",3.2514,3.3765,3.2514,3.2514,55500.0],["1997-03-20",3.2514,3.2827,3.0013,3.1263,75938.0],["1997-03-21",3.0638,3.1889,3.0638,3.0951,40875.0],["1997-03-24",3.0638,3.0951,3.0013,3.0013,54375.0],["1997-03-25",3.0013,3.0951,3.0013,3.0013,20625.0],["1997-03-26",3.0013,3.1263,3.0013,3.1263,111375.0],["1997-03-27",3.1889,3.1889,3.0013,3.0638,12563.0],["1997-03-31",3.0013,3.1263,3.0013,3.0638,331125.0],["1997-04-01",3.0013,3.0013,3.0013,3.0013,44813.0],["1997-04-02",3.0013,3.0013,3.0013,3.0013,1125.0],["1997-04-03",3.0326,3.0326,2.97,2.97,320813.0],["1997-04-04",3.0013,3.0013,2.7512,2.8762,121875.0],["1997-04-07",2.8762,2.9388,2.7512,2.7512,48750.0],["1997-04-08",2.7512,2.8137,2.7512,2.7512,17063.0],["1997-04-09",2.8762,2.8762,2.6887,2.7824,22875.0],["1997-04-10",2.6887,2.8762,2.6887,2.8762,5063.0],["1997-04-11",2.6261,2.7512,2.6261,2.7512,10125.0],["1997-04-14",2.7238,2.8137,2.673,2.673,20250.0],["1997-04-15",2.8137,2.8137,2.6261,2.6261,203438.0],["1997-04-16",2.6261,2.8137,2.6261,2.673,58688.0],["1997-04-17",2.6261,2.7199,2.6261,2.7043,139875.0],["1997-04-18",2.7199,2.7199,2.6261,2.6261,67125.0],["1997-04-21",2.6261,2.7199,2.6261,2.6261,70875.0],["1997-04-22",2.7199,2.7512,2.6261,2.7512,18375.0],["1997-04-23",2.6261,2.7512,2.6261,2.6261,34688.0],["1997-04-24",2.8137,2.8137,2.6261,2.6261,8625.0],["1997-04-25",2.6261,2.6574,2.6261,2.6261,9750.0],["1997-04-28",2.6261,2.7824,2.6261,2.7824,360000.0],["1997-04-29",2.8137,2.8137,2.6574,2.8137,21375.0],["1997-04-30",2.7199,2.9075,2.7199,2.7199,17438.0],["1997-05-01",2.7199,2.9075,2.7199,2.7512,12375.0],["1997-05-02",2.7199,2.9075,2.7199,2.7512,5250.0],["1997-05-05",3.0326,3.0951,2.97,3.0638,42375.0],["1997-05-06",3.0013,3.1889,3.0013,3.1263,34500.0],["1997-05-07",3.0951,3.4702,3.0951,3.4077,69938.0],["1997-05-08",3.3139,3.5015,3.2201,3.2201,35625.0],["1997-05-09",3.2327,3.3896,3.2013,3.217,14625.0],["1997-05-12",3.2641,3.2955,3.2013,3.2641,15375.0],["1997-05-13",3.2013,3.2955,3.2013,3.2484,9188.0],["1997-05-14",3.2013,3.2641,3.2013,3.2013,18188.0],["1997-05-15",3.2013,3.2641,3.2013,3.2327,34125.0],["1997-05-16",3.3268,3.5465,3.2013,3.3268,90938.0],["1997-05-19",3.5779,3.6093,3.3268,3.6093,29063.0],["1997-05-20",3.5152,3.7976,3.4838,3.7976,75938.0],["1997-05-21",3.7662,3.7976,3.5779,3.7505,116813.0],["1997-05-22",3.7976,3.7976,3.5779,3.6093,21188.0],["1997-05-23",3.7976,3.7976,3.5779,3.5779,4125.0],["1997-05-27",3.5779,3.7976,3.5779,3.7976,42188.0],["1997-05-28",3.7662,3.7976,3.5779,3.7035,70875.0],["1997-05-29",3.7976,3.7976,3.6407,3.7035,82875.0],["1997-05-30",3.7662,3.829,3.7035,3.829,18000.0],["1997-06-02",3.7976,3.829,3.7035,3.7662,87750.0],["1997-06-03",3.829,3.829,3.7349,3.7349,11813.0],["1997-06-04",3.7349,3.7349,3.7349,3.7349,0.0],["1997-06-05",3.6407,3.7349,3.6407,3.7349,1313.0],["1997-06-06",3.6407,3.7898,3.6407,3.7035,3563.0],["1997-06-09",3.7035,3.7976,3.7035,3.7505,71063.0],["1997-06-10",3.7976,3.7976,3.7035,3.7662,7125.0],["1997-06-11",3.7976,3.7976,3.7035,3.7505,43125.0],["1997-06-12",3.7035,3.7662,3.7035,3.7035,44063.0],["1997-06-13",3.7035,3.7976,3.7035,3.7976,18750.0],["1997-06-16",3.7035,3.7976,3.6407,3.7349,57750.0],["1997-06-17",3.7035,3.7623,3.6407,3.7192,32438.0],["1997-06-18",3.7035,3.7035,3.6407,3.7035,91125.0],["1997-06-19",3.6407,3.7662,3.6407,3.7505,105563.0],["1997-06-20",3.6721,3.7349,3.5779,3.5779,203813.0],["1997-06-23",3.5779,3.7035,3.2327,3.2641,126938.0],["1997-06-24",3.421,3.421,3.2327,3.2641,117750.0],["1997-06-25",3.2327,3.3896,3.2327,3.3896,26438.0],["1997-06-26",3.3896,3.5152,3.2955,3.421,27750.0],["1997-06-27",3.2955,3.421,3.2955,3.3268,35813.0],["1997-06-30",3.2955,3.3896,3.2955,3.3896,25500.0],["1997-07-01",3.4524,3.6093,3.3896,3.5152,51000.0],["1997-07-02",3.5152,3.5779,3.5152,3.5779,30375.0],["1997-07-03",3.5779,3.6093,3.5465,3.6093,44813.0],["1997-07-07",3.5152,3.6407,3.5152,3.5152,6750.0],["1997-07-08",3.6407,3.6407,3.5152,3.5152,7688.0],["1997-07-09",3.5152,3.6407,3.5152,3.5152,11250.0],["1997-07-10",3.5152,3.625,3.5152,3.5152,30750.0],["1997-07-11",3.5152,3.6721,3.5152,3.6721,13313.0],["1997-07-14",3.6721,3.7035,3.5152,3.7035,7688.0],["1997-07-15",3.6407,3.7035,3.5152,3.7035,13313.0],["1997-07-16",3.5152,3.7035,3.5152,3.5779,107813.0],["1997-07-17",3.5779,3.7035,3.5779,3.7035,49125.0],["1997-07-18",3.7035,3.7662,3.6407,3.7662,51938.0],["1997-07-21",3.6407,3.7662,3.5779,3.7349,68438.0],["1997-07-22",3.5779,3.6093,3.5779,3.6093,22500.0],["1997-07-23",3.6407,3.7662,3.5779,3.5779,48750.0],["1997-07-24",3.5779,3.6093,3.5779,3.6093,8250.0],["1997-07-25",3.7662,3.7662,3.5779,3.5779,49875.0],["1997-07-28",3.5779,3.7035,3.5779,3.5779,16875.0],["1997-07-29",3.5779,3.6721,3.5779,3.6093,46500.0],["1997-07-30",3.6368,3.7035,3.5779,3.6721,13125.0],["1997-07-31",3.5779,3.6721,3.5779,3.6721,11063.0],["1997-08-01",3.5779,3.6721,3.5779,3.5936,22875.0],["1997-08-04",3.5779,3.6564,3.5779,3.6564,18375.0],["1997-08-05",3.5779,3.6721,3.5779,3.6721,6750.0],["1997-08-06",3.6093,3.7035,3.5779,3.6407,5250.0],["1997-08-07",3.5779,3.6721,3.5779,3.6721,5625.0],["1997-08-08",3.6407,3.6721,3.6093,3.6093,62625.0],["1997-08-11",3.6093,3.7035,3.5779,3.7035,61875.0],["1997-08-12",3.7349,3.7349,3.6407,3.7035,38625.0],["1997-08-13",3.6721,3.7349,3.6721,3.6721,10313.0],["1997-08-14",3.6721,3.7662,3.6721,3.7662,55875.0],["1997-08-15",3.6407,3.6407,3.6093,3.6093,1875.0],["1997-08-18",3.5465,3.6407,3.5465,3.625,28688.0],["1997-08-19",3.5465,3.7349,3.5465,3.7349,38250.0],["1997-08-20",3.7035,3.7349,3.5779,3.7349,11250.0],["1997-08-21",3.6093,3.7662,3.6093,3.7662,61500.0],["1997-08-22",3.5465,3.7662,3.5465,3.7662,24750.0],["1997-08-25",3.7035,3.7662,3.6721,3.6721,85688.0],["1997-08-26",3.6407,3.7349,3.6407,3.6407,39563.0],["1997-08-27",3.6407,3.6721,3.6093,3.6093,112500.0],["1997-08-28",3.7349,3.7349,3.6093,3.6407,42188.0],["1997-08-29",3.6407,3.7349,3.6407,3.6407,15563.0],["1997-09-02",3.7662,3.7662,3.7035,3.7035,36750.0],["1997-09-03",3.7662,3.7976,3.7349,3.7976,55313.0],["1997-09-04",3.7819,3.7976,3.7349,3.7976,132000.0],["1997-09-05",3.8102,3.8732,3.7787,3.8417,61500.0],["1997-09-08",3.9047,4.0306,3.7787,4.0306,47063.0],["1997-09-09",4.0306,4.2196,3.9992,4.1881,57375.0],["1997-09-10",4.0621,4.3141,4.0621,4.2196,91875.0],["1997-09-11",4.3455,4.3455,4.2196,4.2196,21563.0],["1997-09-12",4.2196,4.3455,4.2196,4.3455,31313.0],["1997-09-15",4.3455,4.377,4.1566,4.2196,21563.0],["1997-09-16",4.3141,4.3141,4.1566,4.2826,31688.0],["1997-09-17",4.3141,4.3455,4.1566,4.2826,72188.0],["1997-09-18",4.2826,4.3455,4.2826,4.2826,47063.0],["1997-09-19",4.2826,4.3455,4.2826,4.3141,30375.0],["1997-09-22",4.3141,4.3141,4.2196,4.2668,22688.0],["1997-09-23",4.2038,4.2826,4.1881,4.1881,13125.0],["1997-09-24",4.1881,4.2196,4.1566,4.2196,15188.0],["1997-09-25",4.1566,4.1566,3.8417,3.8417,66000.0],["1997-09-26",3.8417,3.9992,3.8417,3.9992,40313.0],["1997-09-29",3.9047,4.0306,3.9047,3.9362,11813.0],["1997-09-30",3.9047,4.0306,3.9047,3.9677,45375.0],["1997-10-01",3.9677,4.4085,3.9677,4.377,159750.0],["1997-10-02",4.3455,4.4085,4.2511,4.2826,41250.0],["1997-10-03",4.4085,4.4085,4.2196,4.2826,6750.0],["1997-10-06",4.2196,4.4085,4.2196,4.4085,29625.0],["1997-10-07",4.4085,4.4085,4.2196,4.2511,29813.0],["1997-10-08",4.2196,4.3141,4.2196,4.2196,20063.0],["1997-10-09",4.2196,4.4085,4.2196,4.4085,107625.0],["1997-10-10",4.2826,4.4085,4.2826,4.4085,33000.0],["1997-10-13",4.2826,4.4085,4.2826,4.4085,43313.0],["1997-10-14",4.2826,4.503,4.2826,4.503,44625.0],["1997-10-15",4.5345,4.5345,4.377,4.4715,63750.0],["1997-10-16",4.4085,4.566,4.4085,4.4715,126375.0],["1997-10-17",4.566,4.566,4.4085,4.4715,21563.0],["1997-10-20",4.44,4.503,4.4085,4.4085,8250.0],["1997-10-21",4.4715,4.5345,4.4085,4.4085,31500.0],["1997-10-22",4.4085,4.5345,4.4085,4.4715,8063.0],["1997-10-23",4.2826,4.4085,4.2196,4.377,28500.0],["1997-10-24",4.5345,4.5345,4.3455,4.4558,33750.0],["1997-10-27",4.2826,4.4715,4.2826,4.3141,59438.0],["1997-10-28",4.2196,4.2826,4.2196,4.2826,45563.0],["1997-10-29",4.2511,4.377,4.2511,4.3455,18750.0],["1997-10-30",4.2826,4.377,4.2826,4.377,209438.0],["1997-10-31",4.3455,4.6604,4.2826,4.6289,85500.0],["1997-11-03",4.6604,4.7234,4.566,4.6289,47438.0],["1997-11-04",4.7234,4.7234,4.5345,4.5975,30375.0],["1997-11-05",4.6289,4.7234,4.5345,4.6289,24563.0],["1997-11-06",4.5498,4.7394,4.5498,4.613,17813.0],["1997-11-07",4.5498,4.5498,4.3603,4.3603,32250.0],["1997-11-10",4.4866,4.613,4.3919,4.4234,22500.0],["1997-11-11",4.4866,4.4866,4.3919,4.4234,10500.0],["1997-11-12",4.3919,4.455,4.3603,4.3603,24375.0],["1997-11-13",4.3603,4.4866,4.2971,4.3603,38438.0],["1997-11-14",4.2971,4.4866,4.2971,4.2971,38063.0],["1997-11-17",4.4234,4.4234,4.2971,4.3761,9188.0],["1997-11-18",4.4234,4.4234,4.2971,4.3603,37688.0],["1997-11-19",4.2971,4.4234,4.2971,4.3287,17063.0],["1997-11-20",4.3919,4.3919,4.2971,4.2971,21750.0],["1997-11-21",4.4234,4.4234,4.2971,4.3287,32625.0],["1997-11-24",4.4234,4.4234,4.2971,4.4234,34688.0],["1997-11-25",4.4234,4.4234,4.2971,4.2971,24000.0],["1997-11-26",4.4234,4.4234,4.2971,4.4234,5438.0],["1997-11-28",4.4234,4.4234,4.3287,4.3287,5063.0],["1997-12-01",4.455,4.4866,4.3287,4.3919,11250.0],["1997-12-02",4.4234,4.4234,4.2971,4.3603,5063.0],["1997-12-03",4.3919,4.3919,4.3287,4.3603,1313.0],["1997-12-04",4.3919,4.4234,4.3603,4.3919,38250.0],["1997-12-05",4.3603,4.4866,4.3603,4.4866,26438.0],["1997-12-08",4.4866,4.5498,4.4234,4.4866,8813.0],["1997-12-09",4.4234,4.8974,4.4234,4.7078,72750.0],["1997-12-10",4.7078,4.771,4.6762,4.7078,15000.0],["1997-12-11",4.7078,4.7078,4.5182,4.5814,103500.0],["1997-12-12",4.6762,4.6762,4.4866,4.4866,4313.0],["1997-12-15",4.455,4.5182,4.3603,4.4234,34688.0],["1997-12-16",4.4234,4.5498,4.3603,4.5498,25500.0],["1997-12-17",4.4234,4.5498,4.3603,4.3603,8813.0],["1997-12-18",4.3603,4.5498,4.3603,4.455,47813.0],["1997-12-19",4.4866,4.5498,4.3603,4.5498,30000.0],["1997-12-22",4.455,4.5498,4.455,4.5498,7688.0],["1997-12-23",4.5182,4.5498,4.3919,4.455,29438.0],["1997-12-24",4.5498,4.5498,4.4234,4.4234,2813.0],["1997-12-26",4.4234,4.4234,4.4234,4.4234,2063.0],["1997-12-29",4.4866,4.4866,4.4234,4.455,13500.0],["1997-12-30",4.4866,4.5498,4.4234,4.5498,7688.0],["1997-12-31",4.4866,4.613,4.3919,4.613,19500.0],["1998-01-02",4.613,4.6762,4.4234,4.5024,13313.0],["1998-01-05",4.4866,4.6446,4.4866,4.6446,7125.0],["1998-01-06",4.6288,4.6762,4.4234,4.6762,5813.0],["1998-01-07",4.4234,4.4234,4.3603,4.3603,24188.0],["1998-01-08",4.3603,4.5498,4.3603,4.5498,8250.0],["1998-01-09",4.455,4.455,4.4234,4.4234,3938.0],["1998-01-12",4.2339,4.3603,4.2339,4.3603,43875.0],["1998-01-13",4.4234,4.455,4.3603,4.455,25875.0],["1998-01-14",4.5182,4.5182,4.3603,4.5182,6375.0],["1998-01-15",4.4392,4.5498,4.3287,4.3761,262688.0],["1998-01-16",4.3603,4.4234,4.2971,4.2971,4313.0],["1998-01-20",4.2971,4.2971,4.2971,4.2971,3750.0],["1998-01-21",4.4234,4.4234,4.2971,4.2971,4688.0],["1998-01-22",4.2971,4.3603,4.2971,4.3603,77063.0],["1998-01-23",4.2971,4.4866,4.2971,4.4866,52688.0],["1998-01-26",4.2971,4.5498,4.2971,4.5498,33938.0],["1998-01-27",4.3603,4.455,4.3603,4.455,4313.0],["1998-01-28",4.3603,4.5182,4.3287,4.4234,42375.0],["1998-01-29",4.3287,4.4866,4.3287,4.4866,13688.0],["1998-01-30",4.5498,4.5498,4.3603,4.5498,28500.0],["1998-02-02",4.5498,4.5498,4.4234,4.4234,20438.0],["1998-02-03",4.4234,4.613,4.4234,4.613,18750.0],["1998-02-04",4.455,5.0554,4.455,4.929,191063.0],["1998-02-05",4.929,4.9922,4.7394,4.929,92250.0],["1998-02-06",4.8813,4.8813,4.7545,4.8338,85500.0],["1998-02-09",4.8179,4.8813,4.8179,4.8179,29250.0],["1998-02-10",4.8813,4.9447,4.8179,4.8813,35625.0],["1998-02-11",4.9447,5.0715,4.8496,5.0715,45563.0],["1998-02-12",5.0715,5.0715,4.8813,5.0398,58688.0],["1998-02-13",5.0398,5.0715,4.8813,5.0081,19125.0],["1998-02-17",4.9764,5.0398,4.6911,4.8496,125250.0],["1998-02-18",4.6911,4.8813,4.6911,4.8496,50625.0],["1998-02-19",4.8179,4.9447,4.8179,4.8179,19875.0],["1998-02-20",4.8813,4.8813,4.7545,4.8813,42938.0],["1998-02-23",4.7545,5.0081,4.7545,4.9447,17250.0],["1998-02-24",4.8179,5.0715,4.8179,4.9447,25875.0],["1998-02-25",5.0081,5.0081,4.8813,4.9289,25688.0],["1998-02-26",4.9289,5.1349,4.9289,5.119,185625.0],["1998-02-27",5.2617,5.2617,5.0081,5.1032,43125.0],["1998-03-02",5.1111,5.1349,5.0239,5.0715,13688.0],["1998-03-03",5.1349,5.1349,5.0398,5.0398,30375.0],["1998-03-04",5.0239,5.1666,5.0239,5.1666,40125.0],["1998-03-05",5.0081,5.1983,4.9447,5.0081,93375.0],["1998-03-06",5.0715,5.1983,5.0081,5.1983,37125.0],["1998-03-09",5.0081,5.23,5.0081,5.1349,21938.0],["1998-03-10",5.1349,5.2617,5.1349,5.1666,44063.0],["1998-03-11",5.1349,5.5152,5.1349,5.23,228000.0],["1998-03-12",5.2617,5.4519,5.2617,5.3885,95250.0],["1998-03-13",5.4519,5.4519,5.2617,5.2617,1313.0],["1998-03-16",5.2617,5.3885,5.2617,5.3885,87750.0],["1998-03-17",5.3251,5.4836,5.3251,5.4836,28125.0],["1998-03-18",5.5152,5.5152,5.3885,5.4202,10313.0],["1998-03-19",5.5153,5.5469,5.3568,5.3568,32250.0],["1998-03-20",5.3568,5.5786,5.3251,5.3251,17250.0],["1998-03-23",5.3251,5.5152,5.3251,5.4519,27750.0],["1998-03-24",5.5152,5.5152,5.3251,5.3251,13125.0],["1998-03-25",5.3251,5.3251,5.3251,5.3251,12375.0],["1998-03-26",5.3251,5.3885,5.3251,5.3885,42188.0],["1998-03-27",5.4519,5.4519,5.3251,5.4519,31875.0],["1998-03-30",5.4519,5.4519,5.3251,5.4519,26813.0],["1998-03-31",5.3885,5.7688,5.3568,5.7688,85500.0],["1998-04-01",5.5152,5.7688,5.4519,5.4519,43313.0],["1998-04-02",5.5152,5.5786,5.3568,5.4519,159000.0],["1998-04-03",5.4519,5.4519,5.4519,5.4519,1875.0],["1998-04-06",5.4202,5.5786,5.4202,5.4836,252750.0],["1998-04-07",5.436,5.5152,5.4202,5.5152,9000.0],["1998-04-08",5.4202,5.4836,5.4202,5.4836,39375.0],["1998-04-09",5.4519,5.4836,5.4202,5.4202,98625.0],["1998-04-13",5.4836,5.4836,5.4202,5.436,41438.0],["1998-04-14",5.4519,5.4835,5.4519,5.4519,80063.0],["1998-04-15",5.4836,5.642,5.4519,5.5469,55125.0],["1998-04-16",5.642,5.642,5.4519,5.4519,6375.0],["1998-04-17",5.4519,5.5469,5.4519,5.4519,2063.0],["1998-04-20",5.642,5.642,5.3885,5.4202,23063.0],["1998-04-21",5.5786,5.5786,5.4836,5.5469,16313.0],["1998-04-22",5.3885,5.5469,5.3885,5.5469,1500.0],["1998-04-23",5.5152,5.5786,5.4519,5.5786,26063.0],["1998-04-24",5.5786,5.642,5.5786,5.642,43125.0],["1998-04-27",5.7054,5.7688,5.3885,5.642,21000.0],["1998-04-28",5.8005,5.8322,5.7054,5.7054,151875.0],["1998-04-29",5.7054,5.9273,5.7054,5.7688,48938.0],["1998-04-30",6.0224,6.0224,5.7371,5.7688,109125.0],["1998-05-01",5.8639,5.8639,5.8005,5.8005,26438.0],["1998-05-04",5.8639,5.8639,5.7688,5.8005,39938.0],["1998-05-05",5.7688,5.8005,5.7688,5.7688,6563.0],["1998-05-06",5.7688,5.8639,5.7688,5.7688,198000.0],["1998-05-07",5.7688,5.8639,5.7688,5.8481,101813.0],["1998-05-08",5.8797,5.8797,5.7844,5.8479,31500.0],["1998-05-11",5.7844,5.9751,5.7844,5.9751,11625.0],["1998-05-12",5.9115,5.9751,5.7844,5.8797,70500.0],["1998-05-13",5.9751,5.9751,5.8797,5.9751,45375.0],["1998-05-14",5.9751,6.0068,5.8479,5.9115,22688.0],["1998-05-15",6.1022,6.1022,5.9115,6.0386,19500.0],["1998-05-18",5.9115,6.1022,5.9115,5.9115,121875.0],["1998-05-19",5.8797,5.9433,5.6572,5.6572,26250.0],["1998-05-20",5.7208,5.7208,5.5778,5.5937,75375.0],["1998-05-21",5.5619,5.689,5.5301,5.5778,81750.0],["1998-05-22",5.6572,5.6572,5.5301,5.5778,24750.0],["1998-05-26",5.5937,5.689,5.5301,5.5937,15750.0],["1998-05-27",5.4666,5.5937,5.2441,5.2441,48375.0],["1998-05-28",5.2441,5.2759,5.1011,5.1011,17813.0],["1998-05-29",5.2441,5.2441,5.2441,5.2441,938.0],["1998-06-01",5.1011,5.2441,5.1011,5.1487,7875.0],["1998-06-02",5.1805,5.2441,5.1487,5.2123,6375.0],["1998-06-03",5.1964,5.2441,5.1964,5.2441,4875.0],["1998-06-04",5.2759,5.3712,5.1646,5.3712,3375.0],["1998-06-05",5.403,5.403,5.3394,5.3394,2438.0],["1998-06-08",5.4348,5.4666,5.2441,5.2441,35625.0],["1998-06-09",5.403,5.403,5.26,5.26,3563.0],["1998-06-10",5.26,5.2759,5.2123,5.2441,34313.0],["1998-06-11",5.2123,5.2123,5.0057,5.2123,25125.0],["1998-06-12",5.0216,5.2123,5.0216,5.0852,12938.0],["1998-06-15",5.1805,5.1805,4.966,5.0852,3563.0],["1998-06-16",4.958,5.0852,4.8945,4.9898,14813.0],["1998-06-17",4.8627,4.9898,4.8627,4.8627,4313.0],["1998-06-18",4.8309,4.9262,4.8309,4.8309,1875.0],["1998-06-19",4.8309,4.8309,4.8309,4.8309,5625.0],["1998-06-22",4.8309,4.958,4.8309,4.958,2625.0],["1998-06-23",4.8309,4.9262,4.8309,4.8309,70125.0],["1998-06-24",4.8309,4.8945,4.672,4.8627,50625.0],["1998-06-25",4.8309,4.9262,4.7673,4.8309,4875.0],["1998-06-26",4.9262,4.958,4.7991,4.8309,19125.0],["1998-06-29",4.958,4.958,4.8309,4.8945,1875.0],["1998-06-30",4.7673,5.1487,4.7673,5.0852,46125.0],["1998-07-01",5.2123,5.2759,5.0852,5.2759,10688.0],["1998-07-02",5.2123,5.3394,5.2123,5.2282,18375.0],["1998-07-06",5.0852,5.0852,5.0852,5.0852,1313.0],["1998-07-07",5.0852,5.3394,5.0216,5.3394,52313.0],["1998-07-08",5.2759,5.3394,5.1487,5.1487,9938.0],["1998-07-09",5.1805,5.1805,5.0852,5.0852,14813.0],["1998-07-10",5.0852,5.0852,5.0216,5.0216,6188.0],["1998-07-13",5.0852,5.0852,5.0852,5.0852,188.0],["1998-07-14",5.0852,5.0852,5.0852,5.0852,6563.0],["1998-07-15",5.1169,5.1169,5.0534,5.0534,15188.0],["1998-07-16",5.0534,5.1487,5.0534,5.0534,9563.0],["1998-07-17",5.0534,5.1169,5.0534,5.1169,80063.0],["1998-07-20",5.0216,5.1487,5.0216,5.1011,93750.0],["1998-07-21",5.0216,5.2123,5.0216,5.0534,85500.0],["1998-07-22",5.0216,5.2123,5.0216,5.2123,71813.0],["1998-07-23",5.0852,5.2123,5.0852,5.1169,25125.0],["1998-07-24",5.0852,5.2759,5.0852,5.0852,28125.0],["1998-07-27",5.0852,5.2759,5.0216,5.0534,26438.0],["1998-07-28",5.0534,5.1805,5.0534,5.0534,46875.0],["1998-07-29",4.9898,5.2441,4.9898,5.1169,7125.0],["1998-07-30",5.2441,5.2441,5.0216,5.2123,9188.0],["1998-07-31",5.0216,5.2759,5.0216,5.1487,30750.0],["1998-08-03",5.1487,5.1646,4.9898,4.9898,21000.0],["1998-08-04",5.0216,5.0216,4.8627,4.8945,42375.0],["1998-08-05",4.958,4.958,4.4495,4.7038,42563.0],["1998-08-06",4.5766,4.6402,4.386,4.4813,21000.0],["1998-08-07",4.4813,4.672,4.4813,4.672,17625.0],["1998-08-10",4.672,4.672,4.4813,4.4813,2625.0],["1998-08-11",4.5449,4.7673,4.386,4.7038,39000.0],["1998-08-12",4.6402,5.2441,4.6402,4.9898,87188.0],["1998-08-13",5.0057,5.0534,4.7673,4.9263,57375.0],["1998-08-14",4.8309,5.2123,4.7673,5.2123,154125.0],["1998-08-17",5.2123,5.2917,5.1169,5.2917,93938.0],["1998-08-18",5.2917,5.3076,5.1169,5.1487,39188.0],["1998-08-19",5.1487,5.5937,5.1487,5.403,119813.0],["1998-08-20",5.5937,5.5937,5.2123,5.3235,39188.0],["1998-08-21",5.1487,5.3394,5.1487,5.3394,24000.0],["1998-08-24",5.403,5.4348,5.2441,5.403,112875.0],["1998-08-25",5.403,5.403,5.3076,5.3076,25875.0],["1998-08-26",5.3076,5.3076,5.1169,5.1169,12938.0],["1998-08-27",5.1169,5.1487,4.9263,5.0852,21188.0],["1998-08-28",4.8627,5.0852,4.8627,5.0852,17813.0],["1998-08-31",5.0216,5.0216,4.4813,4.5131,72563.0],["1998-09-01",4.7356,4.7991,4.5131,4.7038,13313.0],["1998-09-02",4.7038,4.7991,4.5131,4.6084,12938.0],["1998-09-03",4.5286,4.8156,4.5286,4.7518,16875.0],["1998-09-04",4.8156,4.8156,4.704,4.7518,2063.0],["1998-09-08",4.7518,4.8794,4.688,4.7837,8625.0],["1998-09-09",4.7837,4.8315,4.7837,4.8315,4313.0],["1998-09-10",4.5924,4.8475,4.5286,4.7199,13313.0],["1998-09-11",4.8794,4.8794,4.8794,4.8794,938.0],["1998-09-14",4.688,4.8794,4.688,4.8475,54938.0],["1998-09-15",4.8156,4.8794,4.8156,4.8475,123375.0],["1998-09-16",4.8634,4.8953,4.8475,4.8634,226875.0],["1998-09-17",4.8794,4.8794,4.8156,4.8475,21750.0],["1998-09-18",4.8315,4.8794,4.8156,4.8794,114563.0],["1998-09-21",4.8794,4.8794,4.8794,4.8794,0.0],["1998-09-22",4.7199,4.8315,4.7199,4.8156,16500.0],["1998-09-23",4.8156,4.8156,4.7199,4.7518,17625.0],["1998-09-24",4.7199,4.7837,4.7199,4.7199,3938.0],["1998-09-25",4.7199,4.7837,4.7199,4.7199,5063.0],["1998-09-28",4.8156,4.8156,4.7199,4.7199,563.0],["1998-09-29",4.7199,4.7518,4.5924,4.6561,15938.0],["1998-09-30",4.5684,4.5924,4.4807,4.5924,19313.0],["1998-10-01",4.4648,4.5924,4.4648,4.5924,7500.0],["1998-10-02",4.4329,4.4329,4.3053,4.401,121688.0],["1998-10-05",4.3372,4.3372,4.3053,4.3372,5625.0],["1998-10-06",4.4967,4.4967,4.3053,4.3053,80625.0],["1998-10-07",4.401,4.401,4.3053,4.3372,7125.0],["1998-10-08",4.2416,4.3372,4.0661,4.0661,41813.0],["1998-10-09",4.0821,4.2097,4.0183,4.2097,9938.0],["1998-10-12",4.2734,4.3691,4.2097,4.3372,26250.0],["1998-10-13",4.2097,4.3691,4.2097,4.2734,1125.0],["1998-10-14",4.401,4.401,4.3372,4.3372,28875.0],["1998-10-15",4.2734,4.401,4.2734,4.3691,59438.0],["1998-10-16",4.3372,4.401,4.3372,4.401,35063.0],["1998-10-19",4.401,4.401,4.3372,4.3532,40125.0],["1998-10-20",4.5126,5.0867,4.5126,5.0069,150750.0],["1998-10-21",5.0069,5.2302,4.9751,5.2302,56625.0],["1998-10-22",5.1026,5.2302,5.1026,5.1823,106875.0],["1998-10-23",5.1026,5.1664,5.1026,5.1186,107813.0],["1998-10-26",5.0707,5.1664,5.0388,5.1664,22500.0],["1998-10-27",5.2302,5.2302,5.1664,5.2302,51563.0],["1998-10-28",5.1345,5.2302,5.1026,5.2302,39938.0],["1998-10-29",5.1345,5.2302,5.1345,5.1664,11063.0],["1998-10-30",5.1026,5.2302,5.1026,5.2302,4688.0],["1998-11-02",5.0707,5.1345,5.0707,5.1345,17813.0],["1998-11-03",5.0707,5.1345,5.0707,5.1345,4313.0],["1998-11-04",5.1026,5.2302,5.1026,5.1664,82875.0],["1998-11-05",5.1664,5.1983,5.1345,5.1345,1500.0],["1998-11-06",5.1519,5.2479,5.1519,5.1519,15750.0],["1998-11-09",5.1199,5.2479,5.1199,5.2479,13688.0],["1998-11-10",5.1839,5.2479,5.1519,5.2479,938.0],["1998-11-11",5.2479,5.3119,5.2479,5.3119,10875.0],["1998-11-12",5.3119,5.3759,5.3119,5.3279,41063.0],["1998-11-13",5.4399,5.4719,5.4079,5.4719,68813.0],["1998-11-16",5.4079,5.5039,5.3759,5.5039,11625.0],["1998-11-17",5.3759,5.4719,5.3119,5.4079,33000.0],["1998-11-18",5.4399,5.4399,5.3759,5.4399,10875.0],["1998-11-19",5.4079,5.4719,5.4079,5.4079,15375.0],["1998-11-20",5.4079,5.5039,5.4079,5.4399,12188.0],["1998-11-23",5.4399,5.4399,5.3599,5.4079,11625.0],["1998-11-24",5.4719,5.4719,5.4399,5.4719,12563.0],["1998-11-25",5.4399,5.5039,5.4399,5.4399,22500.0],["1998-11-27",5.4399,5.4399,5.4399,5.4399,0.0],["1998-11-30",5.5039,5.5039,5.4399,5.4399,12750.0],["1998-12-01",5.4399,5.5039,5.4399,5.5039,18375.0],["1998-12-02",5.5679,5.5999,5.5359,5.5999,15188.0],["1998-12-03",5.5359,5.7599,5.5359,5.6319,7688.0],["1998-12-04",5.6319,5.6639,5.6319,5.6639,10688.0],["1998-12-07",5.5999,5.6959,5.5999,5.6959,18000.0],["1998-12-08",5.6319,5.8239,5.6319,5.7599,30750.0],["1998-12-09",5.6319,5.8239,5.6319,5.6319,42750.0],["1998-12-10",5.6639,5.8239,5.6319,5.7279,125625.0],["1998-12-11",5.6799,5.7599,5.6319,5.6959,125438.0],["1998-12-14",5.6959,5.7599,5.6959,5.6959,6938.0],["1998-12-15",5.6959,5.8239,5.6959,5.7919,7125.0],["1998-12-16",5.7919,5.8879,5.7919,5.8239,216188.0],["1998-12-17",5.8879,5.8879,5.7919,5.7919,2813.0],["1998-12-18",5.8239,5.8239,5.6959,5.7919,32063.0],["1998-12-21",5.6959,5.8879,5.6959,5.8879,27563.0],["1998-12-22",5.7439,5.8879,5.7439,5.8719,15563.0],["1998-12-23",5.6959,5.8879,5.6959,5.7279,42375.0],["1998-12-24",5.6959,5.8879,5.6959,5.6959,77625.0],["1998-12-28",5.8879,5.8879,5.6959,5.7599,3188.0],["1998-12-29",5.7439,5.8559,5.6959,5.7279,78563.0],["1998-12-30",5.7599,5.7599,5.6959,5.7599,1688.0],["1998-12-31",5.7599,5.7919,5.7439,5.7439,48375.0],["1999-01-04",5.6959,5.7919,5.6959,5.7279,5813.0],["1999-01-05",5.7279,5.7279,5.7119,5.7279,8625.0],["1999-01-06",5.6959,5.7759,5.6959,5.7439,245813.0],["1999-01-07",5.7919,5.7919,5.6959,5.6959,5813.0],["1999-01-08",5.6959,5.8239,5.6959,5.7599,106875.0],["1999-01-11",5.7599,5.7599,5.6959,5.6959,11625.0],["1999-01-12",5.6959,5.6959,5.5999,5.6319,44250.0],["1999-01-13",5.6319,5.6319,5.3119,5.4079,18188.0],["1999-01-14",5.4079,5.5039,5.4079,5.4399,2813.0],["1999-01-15",5.4239,5.5039,5.4239,5.5039,29063.0],["1999-01-19",5.5039,5.5359,5.4399,5.4399,21188.0],["1999-01-20",5.4239,5.5359,5.4239,5.4719,24375.0],["1999-01-21",5.4399,5.5679,5.4399,5.4399,9938.0],["1999-01-22",5.4399,5.5039,5.4399,5.4399,103500.0],["1999-01-25",5.0879,5.5039,5.0559,5.4079,109125.0],["1999-01-26",5.5039,5.5039,5.3439,5.4079,235125.0],["1999-01-27",5.4719,5.4719,5.3439,5.3599,25688.0],["1999-01-28",5.3279,5.3759,5.3279,5.3439,7125.0],["1999-01-29",5.3439,5.3759,5.3439,5.3759,170813.0],["1999-02-01",5.3759,5.4079,5.3279,5.3279,384000.0],["1999-02-02",5.3439,5.4079,5.3439,5.3439,28125.0],["1999-02-03",5.3439,5.3759,5.3439,5.3439,96000.0],["1999-02-04",5.3439,5.4719,5.3439,5.4719,327563.0],["1999-02-05",5.4894,5.5536,5.4573,5.4894,161250.0],["1999-02-08",5.5215,5.5215,5.4894,5.4894,84563.0],["1999-02-09",5.4894,5.5215,5.4894,5.4894,5063.0],["1999-02-10",5.4894,5.5215,5.4573,5.4894,22500.0],["1999-02-11",5.4573,5.4573,5.4573,5.4573,12188.0],["1999-02-12",5.4573,5.4894,5.361,5.361,120000.0],["1999-02-16",5.4573,5.4573,5.3289,5.3931,11063.0],["1999-02-17",5.3931,5.3931,5.2326,5.2326,6563.0],["1999-02-18",5.2647,5.2647,5.0079,5.2005,65063.0],["1999-02-19",5.2005,5.2005,5.0079,5.0079,71813.0],["1999-02-22",5.2005,5.2326,5.0079,5.1363,37500.0],["1999-02-23",5.2326,5.2326,5.2005,5.2005,8063.0],["1999-02-24",5.2326,5.2326,5.1363,5.1363,43688.0],["1999-02-25",5.2005,5.2005,4.8794,5.0079,39563.0],["1999-02-26",4.7831,5.0079,4.6226,4.751,120000.0],["1999-03-01",4.751,4.751,4.5584,4.7189,47063.0],["1999-03-02",4.7831,4.7831,4.6226,4.6226,4125.0],["1999-03-03",4.6868,4.751,4.6547,4.735,10313.0],["1999-03-04",4.8152,4.8152,4.7189,4.7831,23813.0],["1999-03-05",4.8152,4.8152,4.6226,4.7831,23063.0],["1999-03-08",4.7831,4.8152,4.6868,4.7671,4500.0],["1999-03-09",4.6868,4.8152,4.6868,4.6868,4500.0],["1999-03-10",4.8152,4.8152,4.6868,4.6868,2250.0],["1999-03-11",4.6868,4.8794,4.6868,4.751,25125.0],["1999-03-12",4.751,4.751,4.6868,4.6868,35813.0],["1999-03-15",4.6868,4.8152,4.6868,4.6868,3188.0],["1999-03-16",4.6868,4.751,4.6226,4.6226,19875.0],["1999-03-17",4.6226,4.6226,4.4942,4.5263,16688.0],["1999-03-18",4.5905,4.5905,4.43,4.5905,13688.0],["1999-03-19",4.5263,4.5905,4.43,4.43,16125.0],["1999-03-22",4.5905,4.5905,4.4621,4.4621,22875.0],["1999-03-23",4.4621,4.4621,4.3177,4.43,14625.0],["1999-03-24",4.3658,4.3658,4.3658,4.3658,1500.0],["1999-03-25",4.3979,4.3979,4.3337,4.3337,3375.0],["1999-03-26",4.3337,4.3337,4.2374,4.2695,69750.0],["1999-03-29",4.2374,4.3016,4.2374,4.2374,35625.0],["1999-03-30",4.2053,4.2053,4.0769,4.0769,13125.0],["1999-03-31",4.1732,4.3337,4.1251,4.3337,34313.0],["1999-04-01",4.43,4.6226,4.43,4.5905,22500.0],["1999-04-05",4.6226,4.6226,4.5905,4.6066,47063.0],["1999-04-06",4.6226,4.6868,4.5905,4.6547,66563.0],["1999-04-07",4.6226,4.7831,4.6226,4.751,17625.0],["1999-04-08",4.6868,4.8473,4.6868,4.7831,6375.0],["1999-04-09",4.8152,4.8473,4.6868,4.6868,15000.0],["1999-04-12",4.7671,4.7671,4.5424,4.5745,15000.0],["1999-04-13",4.5424,4.6868,4.5424,4.5424,16313.0],["1999-04-14",4.5584,4.6066,4.5424,4.5584,24750.0],["1999-04-15",4.5905,4.5905,4.5263,4.5263,26813.0],["1999-04-16",4.5584,4.5905,4.4942,4.5263,89813.0],["1999-04-19",4.6226,4.7189,4.5665,4.7189,39188.0],["1999-04-20",4.751,5.2326,4.751,5.2326,51375.0],["1999-04-21",5.1684,5.3931,5.1684,5.2968,20625.0],["1999-04-22",5.2647,5.3931,5.1684,5.1684,105750.0],["1999-04-23",5.1684,5.2968,5.1684,5.2326,4688.0],["1999-04-26",5.1684,5.2647,5.1042,5.1363,29250.0],["1999-04-27",5.2005,5.2647,5.1363,5.2647,17625.0],["1999-04-28",5.2005,5.2005,5.1042,5.1042,23813.0],["1999-04-29",5.1042,5.1042,5.1042,5.1042,1125.0],["1999-04-30",5.1042,5.2326,5.0881,5.1363,48938.0],["1999-05-03",5.1684,5.2326,5.1363,5.2326,46688.0],["1999-05-04",5.1523,5.3289,5.1523,5.2005,28125.0],["1999-05-05",5.2005,5.3289,5.1363,5.3289,31688.0],["1999-05-06",5.361,5.361,5.2326,5.3289,38250.0],["1999-05-07",5.3142,5.4108,5.2498,5.2498,11438.0],["1999-05-10",5.2498,5.2981,5.2498,5.282,26063.0],["1999-05-11",5.3142,5.4108,5.282,5.3625,201000.0],["1999-05-12",5.2981,5.5718,5.282,5.5718,35625.0],["1999-05-13",5.5718,5.5718,5.443,5.5718,81188.0],["1999-05-14",5.5396,5.604,5.4752,5.604,14063.0],["1999-05-17",5.604,5.604,5.4752,5.5396,9750.0],["1999-05-18",5.604,5.604,5.443,5.443,18938.0],["1999-05-19",5.4108,5.604,5.4108,5.5074,9188.0],["1999-05-20",5.604,6.1838,5.4108,6.1838,114188.0],["1999-05-21",5.9905,6.1516,5.9905,6.071,167625.0],["1999-05-24",6.1355,6.1355,6.0549,6.1355,69000.0],["1999-05-25",6.1033,6.1194,5.9261,5.9261,24750.0],["1999-05-26",6.0549,6.0549,5.91,5.9261,32625.0],["1999-05-27",5.91,5.9422,5.6524,5.6685,51563.0],["1999-05-28",5.7329,5.7651,5.6685,5.7248,14438.0],["1999-06-01",5.7007,5.7007,5.604,5.604,14063.0],["1999-06-02",5.7007,5.7007,5.6363,5.6685,36563.0],["1999-06-03",5.6685,5.7651,5.6685,5.6685,16125.0],["1999-06-04",5.6363,5.8456,5.6363,5.8134,20250.0],["1999-06-07",5.7973,5.8295,5.7812,5.8295,65625.0],["1999-06-08",5.6685,5.7651,5.6685,5.6685,3563.0],["1999-06-09",5.7812,5.7812,5.604,5.6363,105938.0],["1999-06-10",5.7168,5.7168,5.604,5.604,4125.0],["1999-06-11",5.5718,5.7007,5.5718,5.6685,26438.0],["1999-06-14",5.6524,5.6524,5.5718,5.6363,21375.0],["1999-06-15",5.6201,5.6685,5.6201,5.6201,11250.0],["1999-06-16",5.6685,5.6685,5.5718,5.604,27188.0],["1999-06-17",5.5718,5.604,5.5396,5.5396,23063.0],["1999-06-18",5.5718,5.604,5.5396,5.5718,22688.0],["1999-06-21",5.5557,5.604,5.5074,5.604,9563.0],["1999-06-22",5.5879,5.5879,5.5396,5.5718,149813.0],["1999-06-23",5.5879,5.604,5.5557,5.5718,27188.0],["1999-06-24",5.5879,5.604,5.5557,5.5718,200813.0],["1999-06-25",5.5557,5.6846,5.5557,5.6846,732000.0],["1999-06-28",5.7812,6.0227,5.7812,5.9261,30000.0],["1999-06-29",5.91,6.0549,5.91,6.0227,59625.0],["1999-06-30",6.1194,6.2804,6.071,6.216,202313.0],["1999-07-01",6.2482,6.2804,6.1838,6.2804,166500.0],["1999-07-02",6.216,6.3126,6.1838,6.2482,623438.0],["1999-07-06",6.216,6.377,6.216,6.377,140813.0],["1999-07-07",6.377,6.4736,6.3287,6.4414,246938.0],["1999-07-08",6.4495,6.5058,6.2804,6.3448,81000.0],["1999-07-09",6.4414,6.4897,6.3448,6.377,25500.0],["1999-07-12",6.4414,6.4414,6.2804,6.2804,487688.0],["1999-07-13",6.377,6.377,6.2804,6.377,192188.0],["1999-07-14",6.3448,6.377,6.2804,6.3126,10688.0],["1999-07-15",6.377,6.377,6.2804,6.3448,18000.0],["1999-07-16",6.3126,6.4414,6.2804,6.3126,78563.0],["1999-07-19",6.3126,6.3287,6.2804,6.3287,13500.0],["1999-07-20",6.2965,6.3126,6.216,6.2804,41250.0],["1999-07-21",6.377,6.377,6.2804,6.2965,9375.0],["1999-07-22",6.3126,6.4092,6.2482,6.4092,34875.0],["1999-07-23",6.3529,6.3529,6.2965,6.3126,24563.0],["1999-07-26",6.3609,6.4092,6.2482,6.3126,5063.0],["1999-07-27",6.2804,6.3126,6.2804,6.2965,55875.0],["1999-07-28",6.3046,6.3126,6.2804,6.3126,3938.0],["1999-07-29",6.2804,6.3126,6.2804,6.2804,21188.0],["1999-07-30",6.2804,6.3126,6.2804,6.2965,17625.0],["1999-08-02",6.2482,6.3126,6.2482,6.3126,17625.0],["1999-08-03",6.3126,6.3126,6.2482,6.2482,189188.0],["1999-08-04",6.2804,6.2804,6.2482,6.2643,57188.0],["1999-08-05",6.2643,6.2804,6.2482,6.2643,9375.0],["1999-08-06",6.2482,6.2804,6.2482,6.2482,197813.0],["1999-08-09",6.2643,6.2643,6.2482,6.2643,3000.0],["1999-08-10",6.2804,6.3126,6.1355,6.1838,82313.0],["1999-08-11",6.1757,6.1838,6.1516,6.1838,2813.0],["1999-08-12",6.1757,6.216,6.1355,6.1355,39188.0],["1999-08-13",6.0872,6.216,6.0872,6.216,29250.0],["1999-08-16",6.0872,6.216,6.0872,6.216,1313.0],["1999-08-17",6.1516,6.1838,5.8617,5.9261,20813.0],["1999-08-18",5.91,6.0549,5.8939,5.9905,48750.0],["1999-08-19",5.9905,6.0388,5.9905,6.0388,6000.0],["1999-08-20",6.0388,6.0549,5.9905,6.0549,52313.0],["1999-08-23",5.9905,6.0872,5.9905,6.0872,22125.0],["1999-08-24",6.063,6.1194,6.0549,6.0872,536438.0],["1999-08-25",6.1033,6.1194,6.0549,6.0549,13688.0],["1999-08-26",6.1194,6.1194,6.0227,6.0872,162188.0],["1999-08-27",6.1194,6.1194,6.0227,6.0549,103313.0],["1999-08-30",6.1516,6.1516,5.9261,5.9261,24375.0],["1999-08-31",5.9422,6.1033,5.9261,6.1033,5625.0],["1999-09-01",6.1033,6.1033,5.9905,5.9905,2250.0],["1999-09-02",6.1212,6.1373,6.0566,6.0727,30938.0],["1999-09-03",6.1373,6.1373,6.0727,6.0727,50250.0],["1999-09-07",6.0727,6.1212,6.0081,6.1212,15188.0],["1999-09-08",6.0081,6.0081,6.0081,6.0081,4125.0],["1999-09-09",6.0081,6.1373,6.0081,6.0081,48938.0],["1999-09-10",6.0081,6.0081,6.0081,6.0081,16313.0],["1999-09-13",6.0081,6.0727,5.9758,6.0727,204563.0],["1999-09-14",6.105,6.105,5.9435,6.105,6188.0],["1999-09-15",6.1373,6.1373,6.0727,6.1373,10500.0],["1999-09-16",6.1373,6.1373,5.9435,5.9435,7875.0],["1999-09-17",6.0243,6.0727,5.9435,5.992,18563.0],["1999-09-20",6.0566,6.0566,5.9758,5.992,11250.0],["1999-09-21",5.9758,6.0081,5.9597,5.992,51188.0],["1999-09-22",5.992,5.992,5.9758,5.9758,38625.0],["1999-09-23",5.9758,6.0081,5.9758,5.9758,8250.0],["1999-09-24",5.9758,6.0808,5.9758,6.0808,29438.0],["1999-09-27",6.1373,6.1373,6.0081,6.0081,22688.0],["1999-09-28",6.0404,6.0889,6.0404,6.0727,6563.0],["1999-09-29",6.0081,6.0404,5.9758,5.9758,16688.0],["1999-09-30",5.9758,5.9758,5.8466,5.9112,94313.0],["1999-10-01",5.9112,5.9112,5.8143,5.8466,51188.0],["1999-10-04",5.8789,5.8789,5.8143,5.8466,19500.0],["1999-10-05",5.8143,6.0081,5.8143,5.9435,34688.0],["1999-10-06",5.9112,6.0081,5.8789,5.9435,15750.0],["1999-10-07",5.9112,5.9435,5.8466,5.8627,83063.0],["1999-10-08",5.8789,5.8789,5.8466,5.8789,3750.0],["1999-10-11",5.8466,5.8789,5.8466,5.8466,33375.0],["1999-10-12",5.8143,5.8466,5.5236,5.5236,14438.0],["1999-10-13",5.5236,5.6043,5.4267,5.4751,26438.0],["1999-10-14",5.4751,5.4913,5.3944,5.3944,8625.0],["1999-10-15",5.3782,5.3782,4.9745,5.1037,96938.0],["1999-10-18",5.1037,5.1037,4.9421,5.0391,92063.0],["1999-10-19",5.0714,5.136,5.0714,5.136,25125.0],["1999-10-20",5.1198,5.4267,5.0714,5.2652,6188.0],["1999-10-21",5.2006,5.4428,5.2006,5.3621,27750.0],["1999-10-22",5.3459,5.5074,5.3459,5.4267,16875.0],["1999-10-25",5.4267,5.6851,5.2652,5.4428,75375.0],["1999-10-26",5.5236,5.5882,5.3621,5.5882,57375.0],["1999-10-27",5.5882,6.0889,5.5882,6.0889,27563.0],["1999-10-28",6.1212,6.2019,6.105,6.1696,39938.0],["1999-10-29",6.1696,6.2665,6.1696,6.2181,54938.0],["1999-11-01",6.2665,6.2827,6.1373,6.1696,13500.0],["1999-11-02",6.1373,6.1373,5.9112,6.0727,14625.0],["1999-11-03",6.0081,6.0404,5.8789,6.0404,20250.0],["1999-11-04",5.9435,6.0081,5.8789,5.8789,11063.0],["1999-11-05",5.8996,5.8996,5.6889,5.8024,38438.0],["1999-11-08",5.7538,5.8348,5.7538,5.7862,203250.0],["1999-11-09",5.8024,5.8672,5.6889,5.7051,22125.0],["1999-11-10",5.7943,5.8348,5.5431,5.6403,22500.0],["1999-11-11",5.5755,5.9645,5.5755,5.9645,27750.0],["1999-11-12",5.7051,5.8996,5.7051,5.7376,7313.0],["1999-11-15",5.77,5.9645,5.77,5.9645,18375.0],["1999-11-16",5.8348,6.0293,5.8024,5.8348,28313.0],["1999-11-17",5.8996,5.9969,5.8672,5.9969,60563.0],["1999-11-18",5.9645,6.0293,5.9321,6.0293,138750.0],["1999-11-19",6.1103,6.2238,6.1103,6.2238,36375.0],["1999-11-22",6.159,6.3373,6.159,6.3373,47625.0],["1999-11-23",6.3373,6.4507,6.2238,6.4507,61125.0],["1999-11-24",6.321,6.4831,6.2724,6.4507,58313.0],["1999-11-26",6.4183,6.4183,6.2562,6.2886,6188.0],["1999-11-29",6.1914,6.321,6.1914,6.1914,5438.0],["1999-11-30",6.1752,6.2886,6.1752,6.24,72000.0],["1999-12-01",6.24,6.6128,6.24,6.5723,68250.0],["1999-12-02",6.5642,6.6128,5.77,6.0617,69938.0],["1999-12-03",6.0293,6.2238,6.0293,6.2238,3563.0],["1999-12-06",6.2238,6.2238,6.1995,6.1995,2063.0],["1999-12-07",6.2238,6.2238,5.9645,6.0293,114938.0],["1999-12-08",6.0293,6.0617,5.9969,6.0293,20250.0],["1999-12-09",5.9807,6.2238,5.9807,6.2238,25500.0],["1999-12-10",6.0941,6.2886,5.9645,6.0293,55688.0],["1999-12-13",6.0293,6.0293,5.8024,5.9645,64500.0],["1999-12-14",5.77,5.77,5.3162,5.4458,86625.0],["1999-12-15",5.535,5.6241,5.381,5.4296,11438.0],["1999-12-16",5.4782,5.4944,5.0893,5.1824,35813.0],["1999-12-17",5.1703,5.2189,5.0244,5.1055,42188.0],["1999-12-20",5.1217,5.1379,5.0974,5.1217,45000.0],["1999-12-21",5.1379,5.1865,5.1055,5.1298,62063.0],["1999-12-22",5.1541,5.2837,5.1379,5.1865,28875.0],["1999-12-23",5.1379,5.6403,5.1379,5.4296,36000.0],["1999-12-27",5.5674,5.6079,5.381,5.5107,19125.0],["1999-12-28",5.4782,5.5107,5.2675,5.4458,18938.0],["1999-12-29",5.4134,5.5107,5.381,5.4458,214125.0],["1999-12-30",5.3972,5.4782,5.3972,5.4296,1688.0],["1999-12-31",5.4458,5.6079,5.3486,5.6079,9938.0],["2000-01-03",5.5917,5.5917,5.3972,5.4134,13688.0],["2000-01-04",5.381,5.3972,5.2513,5.2513,14813.0],["2000-01-05",5.2513,5.3324,5.1865,5.3324,13688.0],["2000-01-06",5.3162,5.3162,5.2513,5.2837,42563.0],["2000-01-07",5.2837,5.2837,5.1865,5.1946,19125.0],["2000-01-10",5.1865,5.2837,4.8623,5.0406,51000.0],["2000-01-11",5.0811,5.1865,4.8623,5.0406,29063.0],["2000-01-12",5.073,5.4296,5.073,5.3648,13313.0],["2000-01-13",5.3648,5.4458,5.3081,5.3486,10688.0],["2000-01-14",5.381,5.381,5.2513,5.3486,13500.0],["2000-01-18",5.3486,5.3486,5.1905,5.3486,20250.0],["2000-01-19",5.4134,5.4458,5.1541,5.1541,14813.0],["2000-01-20",5.3162,5.3162,5.0406,5.0406,20063.0],["2000-01-21",5.1784,5.2189,4.992,5.1217,110250.0],["2000-01-24",5.1865,5.2837,4.5382,4.7651,124313.0],["2000-01-25",4.8299,5.0082,4.7813,4.9596,42375.0],["2000-01-26",4.9272,4.9434,4.9272,4.9272,18563.0],["2000-01-27",4.9272,4.9434,4.9272,4.9272,18375.0],["2000-01-28",4.9272,5.0244,4.9272,4.9272,75750.0],["2000-01-31",5.1541,5.1865,4.9272,4.9272,66375.0],["2000-02-01",4.9353,5.0568,4.8948,4.9272,23438.0],["2000-02-02",4.9272,4.992,4.9272,4.992,23063.0],["2000-02-03",5.0568,5.0568,4.9272,5.0406,33750.0],["2000-02-04",4.9475,5.0615,4.9475,4.9638,30188.0],["2000-02-07",5.0452,5.0452,4.9475,4.9475,6563.0],["2000-02-08",4.9801,4.9801,4.4267,4.5569,93563.0],["2000-02-09",4.5325,4.622,4.3942,4.5244,96188.0],["2000-02-10",4.4267,4.4918,3.8246,4.4267,221438.0],["2000-02-11",4.4918,4.5244,4.2965,4.4105,47813.0],["2000-02-14",4.5244,4.5244,4.3616,4.4267,34875.0],["2000-02-15",4.3942,4.3942,4.0361,4.1012,145500.0],["2000-02-16",4.1175,4.2477,4.1175,4.2477,5438.0],["2000-02-17",4.1989,4.4593,4.1989,4.3942,17250.0],["2000-02-18",4.4593,4.6546,4.2681,4.6546,30188.0],["2000-02-22",4.7522,4.7522,4.5244,4.5569,72750.0],["2000-02-23",4.5569,4.6871,4.4918,4.5569,10875.0],["2000-02-24",4.4918,4.5244,4.2965,4.2965,25688.0],["2000-02-25",4.3291,4.3291,4.2314,4.2314,34875.0],["2000-02-28",4.3616,4.3616,4.1501,4.1501,28313.0],["2000-02-29",4.1501,4.3616,4.1338,4.2152,49500.0],["2000-03-01",4.4267,4.4267,4.1501,4.4267,3750.0],["2000-03-02",4.2965,4.2965,4.1663,4.1663,19875.0],["2000-03-03",4.1663,4.264,4.1012,4.1663,368063.0],["2000-03-06",4.1012,4.1338,4.085,4.1175,85688.0],["2000-03-07",4.1338,4.1338,4.0361,4.1012,46688.0],["2000-03-08",4.1012,4.1663,4.0524,4.0687,189938.0],["2000-03-09",4.1663,4.2314,4.1012,4.1663,28688.0],["2000-03-10",4.1663,4.1989,4.085,4.1012,10875.0],["2000-03-13",4.1663,4.1663,4.0687,4.1663,27938.0],["2000-03-14",4.0687,4.1826,4.0687,4.1501,19313.0],["2000-03-15",4.1826,4.1908,4.1175,4.1663,14250.0],["2000-03-16",4.1012,4.1989,4.1012,4.1826,8438.0],["2000-03-17",4.1012,4.1989,4.1012,4.1826,167625.0],["2000-03-20",5.0452,5.1428,4.6383,4.8499,353625.0],["2000-03-21",4.8418,4.915,4.4918,4.8662,47813.0],["2000-03-22",5.1266,5.2079,5.0777,5.1591,110250.0],["2000-03-23",5.1103,5.1754,5.0777,5.1428,35625.0],["2000-03-24",5.2079,5.2405,4.8499,4.8824,95625.0],["2000-03-27",4.8987,4.915,4.8662,4.8824,32813.0],["2000-03-28",4.8987,4.915,4.8824,4.8987,111188.0],["2000-03-29",4.8987,4.9313,4.5895,4.8987,130313.0],["2000-03-30",4.915,5.273,4.915,5.1917,141750.0],["2000-03-31",5.1917,5.2161,5.0126,5.0615,41250.0],["2000-04-03",5.0126,5.1591,5.0126,5.1591,53625.0],["2000-04-04",5.1754,5.1754,5.0452,5.0777,44813.0],["2000-04-05",5.0452,5.2079,5.0452,5.1754,86063.0],["2000-04-06",5.094,5.6311,5.094,5.6311,20063.0],["2000-04-07",5.6311,5.7694,5.4358,5.7287,91313.0],["2000-04-10",5.7287,5.7287,4.915,5.094,60563.0],["2000-04-11",5.094,5.1428,5.0126,5.1428,74813.0],["2000-04-12",5.1428,5.1428,5.1103,5.1266,18188.0],["2000-04-13",5.1266,5.151,5.1266,5.1266,3938.0],["2000-04-14",5.1266,5.1266,4.915,4.9638,23438.0],["2000-04-17",4.8987,5.0777,4.8499,5.0126,22125.0],["2000-04-18",5.0126,5.0777,4.915,5.0126,11063.0],["2000-04-19",5.0126,5.0126,4.8662,5.0126,2063.0],["2000-04-20",5.0126,5.0126,4.8824,4.8824,12375.0],["2000-04-24",4.8824,4.9964,4.8173,4.915,67875.0],["2000-04-25",5.0126,5.0777,4.8499,4.9313,48000.0],["2000-04-26",4.915,4.915,4.7034,4.7034,110625.0],["2000-04-27",4.6871,4.7156,4.5732,4.6709,48375.0],["2000-04-28",4.6871,4.7197,4.6058,4.6546,24000.0],["2000-05-01",4.6546,4.6871,4.5732,4.6058,194438.0],["2000-05-02",4.6546,4.7685,4.6383,4.6709,12188.0],["2000-05-03",4.7522,4.7522,4.622,4.622,14438.0],["2000-05-04",4.622,4.622,4.622,4.622,0.0],["2000-05-05",4.7411,4.7411,4.5449,4.5939,148125.0],["2000-05-08",4.5449,4.5776,4.5122,4.5612,46875.0],["2000-05-09",4.5612,4.5776,4.5449,4.5449,75750.0],["2000-05-10",4.5449,4.5612,4.5285,4.5285,33563.0],["2000-05-11",4.5776,4.5776,4.5285,4.5449,163313.0],["2000-05-12",4.5776,4.5939,4.5612,4.5939,7500.0],["2000-05-15",4.5776,4.643,4.5449,4.643,15938.0],["2000-05-16",4.5776,4.7247,4.5776,4.6266,31313.0],["2000-05-17",4.6757,4.6757,4.5817,4.6103,54750.0],["2000-05-18",4.6307,4.643,4.6266,4.643,6375.0],["2000-05-19",4.6757,4.6757,4.6266,4.6266,98813.0],["2000-05-22",4.6593,4.6593,4.6103,4.6266,127500.0],["2000-05-23",4.6266,4.643,4.5939,4.5939,53063.0],["2000-05-24",4.5939,4.6266,4.5776,4.6266,56625.0],["2000-05-25",4.6266,4.6266,4.5776,4.6103,17063.0],["2000-05-26",4.6021,4.6103,4.5122,4.5449,83250.0],["2000-05-30",4.4795,4.5449,4.4795,4.5122,150563.0],["2000-05-31",4.5122,4.5122,4.4468,4.4468,85313.0],["2000-06-01",4.4468,4.5122,4.4468,4.4877,16313.0],["2000-06-02",4.4795,4.5449,4.4795,4.5449,25313.0],["2000-06-05",4.5122,4.5408,4.2179,4.2179,287438.0],["2000-06-06",4.2179,4.3487,4.2016,4.2016,10688.0],["2000-06-07",4.2016,4.2179,4.0708,4.0708,85688.0],["2000-06-08",4.0544,4.1198,3.989,4.0953,85125.0],["2000-06-09",4.0544,4.0871,4.0544,4.0708,27375.0],["2000-06-12",4.0626,4.1689,4.0544,4.1198,86063.0],["2000-06-13",4.1035,4.1852,4.0217,4.0626,198750.0],["2000-06-14",4.0217,4.0871,3.8909,3.9073,180188.0],["2000-06-15",3.94,3.94,3.4986,3.5313,261000.0],["2000-06-16",3.5558,3.7928,3.5476,3.7438,106875.0],["2000-06-19",3.7111,3.7275,3.5313,3.5476,36563.0],["2000-06-20",3.5476,3.564,3.4659,3.5149,138750.0],["2000-06-21",3.3351,3.7928,3.2697,3.6457,356813.0],["2000-06-22",3.6294,3.6621,3.5967,3.6457,239625.0],["2000-06-23",3.6294,3.7928,3.6294,3.6784,222188.0],["2000-06-26",3.7928,3.8092,3.7602,3.7928,76125.0],["2000-06-27",3.6948,3.8174,3.6948,3.7601,178688.0],["2000-06-28",3.7275,3.7438,3.7275,3.7438,180000.0],["2000-06-29",3.7275,3.8419,3.7275,3.8419,247313.0],["2000-06-30",3.7275,4.1689,3.6948,3.9727,748125.0],["2000-07-03",3.9809,4.1852,3.9727,4.0381,11625.0],["2000-07-05",4.0381,4.1362,4.0217,4.0217,11813.0],["2000-07-06",4.0217,4.0544,3.94,3.989,66938.0],["2000-07-07",3.9972,3.9972,3.7928,3.9236,86438.0],["2000-07-10",3.9563,3.9563,3.8582,3.9073,43875.0],["2000-07-11",3.9073,3.9236,3.8582,3.9073,68063.0],["2000-07-12",3.8909,4.0381,3.8909,3.94,103500.0],["2000-07-13",3.94,4.0217,3.9073,3.9563,40688.0],["2000-07-14",3.9563,3.9563,3.8255,3.9236,13688.0],["2000-07-17",3.8746,3.9563,3.8255,3.9073,13500.0],["2000-07-18",3.9073,4.0381,3.8255,3.9645,29813.0],["2000-07-19",3.8255,4.0544,3.8255,3.8582,10313.0],["2000-07-20",3.8582,3.9727,3.8582,3.9073,36375.0],["2000-07-21",3.9236,4.0381,3.9073,3.94,46875.0],["2000-07-24",3.9727,3.9727,3.9236,3.9563,12750.0],["2000-07-25",3.9236,4.5776,3.9236,4.316,638250.0],["2000-07-26",4.3323,4.7084,4.2996,4.7084,255000.0],["2000-07-27",4.5612,4.6103,4.5449,4.5612,33188.0],["2000-07-28",4.5776,4.5776,4.365,4.3977,6563.0],["2000-07-31",4.5776,4.5776,4.3814,4.3814,7313.0],["2000-08-01",4.4468,4.6389,4.4468,4.5776,27375.0],["2000-08-02",4.5776,4.643,4.5776,4.5776,7125.0],["2000-08-03",4.5776,4.6757,4.5776,4.6757,40875.0],["2000-08-04",4.6348,4.9045,4.6266,4.9045,53250.0],["2000-08-07",4.8065,4.9045,4.8065,4.8882,21188.0],["2000-08-08",4.8882,4.9372,4.8065,4.9045,95438.0],["2000-08-09",4.8882,4.9863,4.8882,4.9863,17625.0],["2000-08-10",5.0353,5.395,5.0353,5.395,49500.0],["2000-08-11",5.3296,5.5585,5.3296,5.4604,1264688.0],["2000-08-14",5.4604,5.5258,5.3787,5.5258,24938.0],["2000-08-15",5.4931,5.5258,5.4277,5.4931,38625.0],["2000-08-16",5.395,5.5258,5.3787,5.5258,51000.0],["2000-08-17",5.4604,5.5912,5.4604,5.5258,16313.0],["2000-08-18",5.4604,5.4931,5.4604,5.4604,101438.0],["2000-08-21",5.4604,5.4767,5.0353,5.2152,45750.0],["2000-08-22",5.2152,5.2969,5.2152,5.2152,12000.0],["2000-08-23",5.1988,5.2152,5.1334,5.1334,38813.0],["2000-08-24",5.1661,5.1661,5.1498,5.1498,12375.0],["2000-08-25",5.0844,5.1661,5.0844,5.1334,13500.0],["2000-08-28",5.1334,5.1661,5.1334,5.1334,13500.0],["2000-08-29",5.1661,5.2315,5.1334,5.1661,20438.0],["2000-08-30",5.1334,5.2315,5.1334,5.1498,31125.0],["2000-08-31",5.2005,5.3321,5.1675,5.2334,18000.0],["2000-09-01",5.2827,5.365,5.2334,5.365,8625.0],["2000-09-05",5.3979,5.4638,5.2334,5.4638,42188.0],["2000-09-06",5.4967,5.4967,5.3733,5.4638,2063.0],["2000-09-07",5.3979,5.5296,5.3979,5.5296,18563.0],["2000-09-08",5.5625,5.7271,5.5625,5.7271,15188.0],["2000-09-11",5.7271,5.7929,5.6448,5.7929,22313.0],["2000-09-12",5.7929,5.7929,5.7271,5.7929,14250.0],["2000-09-13",5.7929,6.0398,5.7435,6.0398,19313.0],["2000-09-14",5.9246,5.9575,5.9246,5.9575,1125.0],["2000-09-15",5.9246,5.9575,5.8587,5.9246,12938.0],["2000-09-18",5.9246,5.941,5.8258,5.9246,69750.0],["2000-09-19",5.9081,5.9246,5.8587,5.8917,26625.0],["2000-09-20",5.8917,5.9575,5.7929,5.9246,38063.0],["2000-09-21",5.8094,5.8587,5.7271,5.8094,38813.0],["2000-09-22",5.6777,5.6777,5.3979,5.3979,36375.0],["2000-09-25",5.4638,5.5131,5.4638,5.4638,1875.0],["2000-09-26",5.472,5.472,5.3321,5.365,5438.0],["2000-09-27",5.365,5.5296,5.365,5.5296,16875.0],["2000-09-28",5.5625,5.5625,5.365,5.5296,40125.0],["2000-09-29",5.5625,5.8423,5.5131,5.8423,21188.0],["2000-10-02",5.7271,5.76,5.5954,5.5954,20813.0],["2000-10-03",5.6613,5.6613,5.3321,5.3979,10313.0],["2000-10-04",5.3486,5.5131,5.2827,5.5131,39750.0],["2000-10-05",5.5131,5.5296,5.4638,5.4638,30563.0],["2000-10-06",5.4638,5.4802,5.365,5.365,11625.0],["2000-10-09",5.5131,5.5131,5.3979,5.4309,36563.0],["2000-10-10",5.4597,5.4597,5.2992,5.3321,27000.0],["2000-10-11",4.4393,5.3815,4.3447,5.1346,56063.0],["2000-10-12",5.0688,5.1182,4.9701,4.9865,19313.0],["2000-10-13",4.9865,5.003,4.9701,5.003,3750.0],["2000-10-16",5.003,5.0359,4.9701,5.003,56625.0],["2000-10-17",5.0523,5.0523,4.9701,4.9701,3563.0],["2000-10-18",5.0194,5.0194,4.9865,4.9865,3938.0],["2000-10-19",4.9701,5.0359,4.9701,5.0359,27375.0],["2000-10-20",4.9701,5.003,4.9701,4.9865,100688.0],["2000-10-23",4.9742,5.0359,4.9701,5.003,63188.0],["2000-10-24",5.003,5.0359,5.003,5.0359,1688.0],["2000-10-25",5.0359,5.0523,4.9042,4.9371,30375.0],["2000-10-26",4.9371,4.9865,4.9371,4.9865,4125.0],["2000-10-27",5.0359,5.0359,4.8713,5.003,35813.0],["2000-10-30",4.9536,4.9701,4.9371,4.9371,234188.0],["2000-10-31",4.9371,4.9536,4.9042,4.9371,96563.0],["2000-11-01",4.9371,5.003,4.9371,4.9371,2625.0],["2000-11-02",4.9371,4.9371,4.9371,4.9371,80438.0],["2000-11-03",4.9596,5.0754,4.9596,5.0754,8438.0],["2000-11-06",5.0919,5.0919,5.0423,5.0754,5250.0],["2000-11-07",5.0258,5.1084,5.0258,5.0754,6938.0],["2000-11-08",5.0754,5.0919,5.0754,5.0919,24563.0],["2000-11-09",5.0919,5.0919,5.0588,5.0588,2250.0],["2000-11-10",5.0919,5.0919,5.0588,5.0919,938.0],["2000-11-13",5.0258,5.0919,5.0258,5.0588,1500.0],["2000-11-14",5.0919,5.1084,5.0588,5.1084,20063.0],["2000-11-15",5.1415,5.1415,5.0588,5.0588,6750.0],["2000-11-16",5.0588,5.1001,5.0588,5.1001,41438.0],["2000-11-17",5.0588,5.1084,5.0588,5.0588,3000.0],["2000-11-20",5.0588,5.3068,5.0588,5.3068,16313.0],["2000-11-21",5.3233,5.5548,5.2903,5.5548,138563.0],["2000-11-22",5.5548,5.687,5.3564,5.687,27000.0],["2000-11-24",5.687,5.687,5.687,5.687,375.0],["2000-11-27",5.4597,5.5383,5.4556,5.5383,938.0],["2000-11-28",5.5217,5.654,5.5217,5.654,3750.0],["2000-11-29",5.5217,5.687,5.4225,5.6209,45375.0],["2000-11-30",5.5217,5.687,5.4225,5.687,9188.0],["2000-12-01",5.654,5.654,5.654,5.654,3375.0],["2000-12-04",5.6374,5.8193,5.5217,5.654,90750.0],["2000-12-05",5.654,5.8028,5.654,5.7036,168563.0],["2000-12-06",5.654,5.7862,5.654,5.687,32438.0],["2000-12-07",5.687,5.7697,5.687,5.7201,41438.0],["2000-12-08",5.687,5.7201,5.5548,5.7201,6750.0],["2000-12-11",5.6209,5.8028,5.6209,5.8028,15000.0],["2000-12-12",5.6209,5.7862,5.5713,5.7862,21938.0],["2000-12-13",5.5548,5.8193,5.5548,5.8193,39938.0],["2000-12-14",5.7862,5.8193,5.7862,5.7862,19688.0],["2000-12-15",5.654,5.7366,5.654,5.7284,9750.0],["2000-12-18",5.7036,5.7697,5.4887,5.4887,41063.0],["2000-12-19",5.4721,5.4721,4.8274,4.8604,43875.0],["2000-12-20",4.8604,4.8604,4.8604,4.8604,938.0],["2000-12-21",4.8108,5.2241,4.8108,5.2241,3750.0],["2000-12-22",4.8935,5.1249,4.8935,5.1249,16875.0],["2000-12-26",5.0919,5.2241,5.0919,5.2241,10688.0],["2000-12-27",5.2241,5.2241,5.2241,5.2241,0.0],["2000-12-28",5.1745,5.4225,5.1745,5.4225,24750.0],["2000-12-29",5.3895,5.4391,5.3399,5.406,96563.0],["2001-01-02",5.2903,5.3068,5.0754,5.2241,23625.0],["2001-01-03",5.1249,5.2572,5.0919,5.2572,19125.0],["2001-01-04",5.2076,5.2903,5.1911,5.2903,10875.0],["2001-01-05",5.2903,5.3564,5.2903,5.3399,68250.0],["2001-01-08",5.3068,5.3068,5.0423,5.0423,24375.0],["2001-01-09",5.1249,5.3399,5.1249,5.2572,9938.0],["2001-01-10",5.0258,5.2572,4.9927,5.1828,58313.0],["2001-01-11",5.2241,5.2241,5.158,5.158,3188.0],["2001-01-12",5.158,5.158,5.0919,5.1249,8250.0],["2001-01-16",5.0754,5.2572,5.0754,5.1497,30563.0],["2001-01-17",5.0754,5.2241,5.0754,5.0754,79688.0],["2001-01-18",5.0919,5.0919,5.0588,5.0588,11813.0],["2001-01-19",5.2241,5.2241,5.0258,5.1249,48563.0],["2001-01-22",5.0588,5.1911,4.9927,5.158,30563.0],["2001-01-23",5.1249,5.2241,5.1084,5.1084,91688.0],["2001-01-24",5.1415,5.158,5.1084,5.1084,174563.0],["2001-01-25",5.158,5.158,5.0588,5.0588,9563.0],["2001-01-26",5.1415,5.1415,4.8935,4.9596,135000.0],["2001-01-29",4.9472,4.9472,4.7943,4.9266,82875.0],["2001-01-30",4.9266,4.9266,4.6951,4.8935,265500.0],["2001-01-31",4.7612,4.877,4.7282,4.7612,46875.0],["2001-02-01",4.8108,4.8604,4.7778,4.8604,19313.0],["2001-02-02",4.9495,5.182,4.9162,5.182,54000.0],["2001-02-05",5.182,5.2816,5.0823,5.2816,3563.0],["2001-02-06",5.3813,5.4145,5.2152,5.2484,51188.0],["2001-02-07",5.1488,5.2816,5.1488,5.2152,6188.0],["2001-02-08",5.2318,5.2484,5.182,5.2484,45750.0],["2001-02-09",5.2484,5.2484,5.2152,5.2484,63750.0],["2001-02-12",5.2318,5.2318,5.2318,5.2318,5813.0],["2001-02-13",5.2152,5.3481,5.2152,5.3481,62813.0],["2001-02-14",5.3813,5.3813,5.265,5.2982,61875.0],["2001-02-15",5.3813,5.5142,5.3149,5.4519,51375.0],["2001-02-16",5.4809,5.4809,5.2816,5.2816,45000.0],["2001-02-20",5.3481,5.4145,5.2816,5.2816,27375.0],["2001-02-21",5.2484,5.3813,5.2484,5.3813,18188.0],["2001-02-22",5.4477,5.4477,5.2982,5.2982,563.0],["2001-02-23",5.3647,5.4477,5.3647,5.4477,16875.0],["2001-02-26",5.3149,5.3315,5.2484,5.2816,86813.0],["2001-02-27",5.2484,5.2816,5.2484,5.2816,12000.0],["2001-02-28",5.3149,5.3813,5.3149,5.3647,8250.0],["2001-03-01",5.2484,5.2982,5.2484,5.2484,2813.0],["2001-03-02",5.2816,5.3398,5.2484,5.3149,30000.0],["2001-03-05",5.3149,5.3149,5.2816,5.2816,42000.0],["2001-03-06",5.2982,5.3315,5.2816,5.3315,41250.0],["2001-03-07",5.2982,5.3149,5.2484,5.3149,38625.0],["2001-03-08",5.3149,5.3149,5.3149,5.3149,0.0],["2001-03-09",5.2982,5.3149,5.2816,5.2816,7500.0],["2001-03-12",5.2816,5.3481,5.2816,5.3149,42188.0],["2001-03-13",5.2816,5.3481,5.2816,5.3481,286313.0],["2001-03-14",5.3315,5.3481,5.3315,5.3481,367875.0],["2001-03-15",5.3315,5.3481,5.3315,5.3481,63750.0],["2001-03-16",5.3149,5.3481,5.3149,5.3481,13688.0],["2001-03-19",5.3149,5.3149,5.2816,5.2816,7313.0],["2001-03-20",5.3315,5.3315,5.3315,5.3315,563.0],["2001-03-21",5.2982,5.4145,5.2982,5.3315,39563.0],["2001-03-22",5.3149,5.3315,5.3149,5.3315,8625.0],["2001-03-23",5.2816,5.3481,5.2816,5.3481,39375.0],["2001-03-26",5.3149,5.4145,5.3149,5.3813,24000.0],["2001-03-27",5.4145,5.564,5.4145,5.564,9750.0],["2001-03-28",5.4145,5.4145,5.4145,5.4145,1500.0],["2001-03-29",5.4809,5.5474,5.4809,5.5142,21375.0],["2001-03-30",5.5142,5.8463,5.5142,5.8463,43500.0],["2001-04-02",5.5474,5.7135,5.5474,5.6636,3000.0],["2001-04-03",5.6636,5.8796,5.6636,5.8796,14250.0],["2001-04-04",5.8463,5.9792,5.8463,5.9626,12750.0],["2001-04-05",5.8962,6.0124,5.7301,6.0124,24188.0],["2001-04-06",5.9958,6.1121,5.9958,6.0623,4688.0],["2001-04-09",5.9872,6.1068,5.7294,5.7294,32438.0],["2001-04-10",5.7161,5.7214,5.3149,5.5806,25500.0],["2001-04-11",5.5461,5.6789,5.5461,5.6789,9000.0],["2001-04-12",5.6683,5.7241,5.6205,5.7241,53250.0],["2001-04-16",5.6231,5.6231,5.3122,5.3175,11438.0],["2001-04-17",5.453,5.453,4.9109,5.0757,32625.0],["2001-04-18",5.1129,5.1129,4.786,4.996,120000.0],["2001-04-19",4.9986,5.0783,4.9827,4.9827,49500.0],["2001-04-20",4.9933,5.0092,4.9827,4.9827,187125.0],["2001-04-23",4.996,5.0252,4.9162,4.9853,113625.0],["2001-04-24",4.9588,5.461,4.9481,5.4504,62250.0],["2001-04-25",5.4504,5.4637,5.4212,5.4637,14438.0],["2001-04-26",5.4637,5.5939,5.4477,5.5567,10875.0],["2001-04-27",5.562,5.7533,5.562,5.7533,15750.0],["2001-04-30",5.756,6.0802,5.756,5.8596,16500.0],["2001-05-01",5.8596,6.0456,5.8198,6.0456,48750.0],["2001-05-02",6.0802,6.1599,5.9473,6.051,53813.0],["2001-05-03",5.9473,6.1227,5.9181,6.1227,12938.0],["2001-05-04",6.1454,6.4014,6.1454,6.4014,29438.0],["2001-05-07",6.3748,6.3881,6.3348,6.3748,11063.0],["2001-05-08",6.3348,6.3694,6.3054,6.3534,46688.0],["2001-05-09",6.3348,6.3348,6.2281,6.2814,36000.0],["2001-05-10",6.3321,6.3321,6.2387,6.3081,44250.0],["2001-05-11",6.3081,6.3214,6.2894,6.3214,57375.0],["2001-05-14",6.3081,6.3214,6.2281,6.3001,52500.0],["2001-05-15",6.2281,6.2894,6.2281,6.2867,133875.0],["2001-05-16",6.2867,6.3881,6.2841,6.3881,270000.0],["2001-05-17",6.3881,6.5588,6.3881,6.4788,42563.0],["2001-05-18",6.4815,6.6015,6.4815,6.5962,416625.0],["2001-05-21",6.6202,6.7188,6.6202,6.7188,92250.0],["2001-05-22",6.7242,6.8549,6.5348,6.8442,61688.0],["2001-05-23",6.6415,6.8816,6.6415,6.8682,224625.0],["2001-05-24",6.6415,6.8949,6.6415,6.8949,40688.0],["2001-05-25",6.8549,6.9616,6.8415,6.9616,146438.0],["2001-05-29",6.8922,7.1243,6.8922,7.1216,100688.0],["2001-05-30",7.1109,7.1749,7.1083,7.1456,119625.0],["2001-05-31",7.0949,7.1883,6.9616,6.9616,69750.0],["2001-06-01",7.1296,7.1749,6.3134,6.3481,54750.0],["2001-06-04",6.4655,6.4655,5.9827,6.3214,87375.0],["2001-06-05",6.3374,6.5081,6.3374,6.4014,48938.0],["2001-06-06",6.4014,6.5588,6.3534,6.5481,123188.0],["2001-06-07",6.4815,6.6682,6.4815,6.6522,39188.0],["2001-06-08",6.5375,6.6308,6.5375,6.6308,102563.0],["2001-06-11",6.6282,6.6948,6.5881,6.5881,41813.0],["2001-06-12",6.5775,6.5775,6.4468,6.5748,72375.0],["2001-06-13",6.5882,6.6175,6.1747,6.5028,21375.0],["2001-06-14",6.1641,6.1667,6.0014,6.0147,13500.0],["2001-06-15",6.0414,6.2387,5.8947,6.2387,21375.0],["2001-06-18",6.0307,6.1347,5.8547,5.8547,10125.0],["2001-06-19",5.908,6.028,5.836,5.8867,5063.0],["2001-06-20",5.8813,6.1587,5.7346,6.1587,31500.0],["2001-06-21",5.9347,6.1907,5.868,6.1907,30750.0],["2001-06-22",6.2014,6.4548,6.2014,6.2201,43688.0],["2001-06-25",6.3881,6.4868,6.3881,6.3988,59625.0],["2001-06-26",6.4548,6.4548,5.9934,6.1347,50813.0],["2001-06-27",6.148,6.4121,5.988,6.4121,45000.0],["2001-06-28",6.3161,6.4014,6.068,6.2281,151313.0],["2001-06-29",6.2201,6.4121,6.0947,6.2387,165000.0],["2001-07-02",6.2521,6.5028,6.132,6.1561,66750.0],["2001-07-03",6.1561,6.3108,6.1107,6.2787,26063.0],["2001-07-05",6.3454,6.5455,6.2948,6.3908,53813.0],["2001-07-06",6.3428,6.4281,6.2414,6.3081,60188.0],["2001-07-09",6.1801,6.5855,6.1801,6.5855,40875.0],["2001-07-10",6.2948,6.7882,6.2948,6.6415,87375.0],["2001-07-11",6.7642,7.0256,6.6468,7.0256,17250.0],["2001-07-12",6.9269,6.9349,6.6655,6.6655,85500.0],["2001-07-13",6.6202,6.7909,6.5855,6.5855,35813.0],["2001-07-16",6.6948,6.6948,6.1187,6.3001,30750.0],["2001-07-17",6.3001,6.5668,6.1827,6.5668,21188.0],["2001-07-18",6.5748,6.6015,6.3828,6.4281,33000.0],["2001-07-19",6.6015,6.6015,6.4121,6.5481,130313.0],["2001-07-20",6.5375,6.6015,6.5375,6.5881,70125.0],["2001-07-23",6.5615,6.5615,6.3081,6.3081,53250.0],["2001-07-24",6.2814,6.2814,5.9747,5.988,65063.0],["2001-07-25",6.0334,6.2894,6.0334,6.116,63000.0],["2001-07-26",6.1587,6.3268,6.1587,6.2281,3938.0],["2001-07-27",6.3481,6.4868,6.2948,6.3988,35250.0],["2001-07-30",6.4388,6.4761,6.2574,6.4468,93938.0],["2001-07-31",6.4388,6.5135,6.3801,6.3961,109500.0],["2001-08-01",6.4628,6.6095,6.3401,6.3401,80250.0],["2001-08-02",6.3428,6.6948,6.3348,6.6495,28125.0],["2001-08-03",6.6415,6.6815,6.5695,6.5695,58313.0],["2001-08-06",6.6815,6.6815,6.5241,6.6735,14063.0],["2001-08-07",6.5641,6.6815,6.5161,6.6815,43125.0],["2001-08-08",6.6415,6.7802,6.6148,6.7509,60188.0],["2001-08-09",6.7802,6.8842,6.7802,6.8149,20625.0],["2001-08-10",6.8682,7.2096,6.8602,7.0469,121500.0],["2001-08-13",7.1456,7.1856,7.0683,7.1109,8250.0],["2001-08-14",7.0949,7.1616,7.0416,7.0949,126938.0],["2001-08-15",7.1269,7.1349,6.9882,7.0816,142688.0],["2001-08-16",7.1349,7.375,7.0709,7.375,198188.0],["2001-08-17",7.375,7.375,7.1856,7.1856,107625.0],["2001-08-20",7.2896,7.375,7.0816,7.375,61875.0],["2001-08-21",7.1803,7.2816,7.1216,7.2416,11813.0],["2001-08-22",7.271,7.271,6.9402,7.0389,40313.0],["2001-08-23",7.0149,7.0149,6.7482,6.8069,37313.0],["2001-08-24",6.7455,6.7615,6.6682,6.6682,128250.0],["2001-08-27",6.6575,6.6948,6.5481,6.5748,50438.0],["2001-08-28",6.6015,6.6682,6.5615,6.6682,95438.0],["2001-08-29",6.6362,6.6522,6.5695,6.5695,40500.0],["2001-08-30",6.6618,6.6939,6.5896,6.6645,78375.0],["2001-08-31",6.6698,6.718,6.5788,6.718,8250.0],["2001-09-04",6.6752,6.7046,6.6645,6.702,3375.0],["2001-09-05",6.7448,6.7448,6.6725,6.6993,38625.0],["2001-09-06",6.6698,6.702,6.5414,6.5441,47438.0],["2001-09-07",6.5441,6.6484,6.5441,6.6431,213188.0],["2001-09-10",6.6458,6.6484,6.5307,6.6243,53063.0],["2001-09-17",6.5307,6.6377,5.883,5.883,120000.0],["2001-09-18",5.9365,5.9552,5.7545,5.7545,43688.0],["2001-09-19",5.9285,5.9285,5.7545,5.8723,35063.0],["2001-09-20",5.8722,5.9124,5.5484,5.5484,37688.0],["2001-09-21",5.2459,5.4065,5.2085,5.4065,37125.0],["2001-09-24",5.5698,5.7277,5.5056,5.6742,30375.0],["2001-09-25",5.6474,5.9418,5.6207,5.9258,26813.0],["2001-09-26",5.9418,6.089,5.8375,6.089,27750.0],["2001-09-27",6.065,6.4102,6.065,6.4102,85688.0],["2001-09-28",6.4102,6.9214,6.4102,6.6913,142875.0],["2001-10-01",6.6913,6.8117,6.6377,6.6913,20063.0],["2001-10-02",6.7127,6.7796,6.7127,6.7582,110438.0],["2001-10-03",6.6913,6.9054,6.6913,6.8947,7688.0],["2001-10-04",6.9188,6.9455,6.8679,6.9188,15750.0],["2001-10-05",6.8733,6.8733,6.7073,6.7528,41813.0],["2001-10-08",6.6913,6.7046,6.4905,6.4905,6000.0],["2001-10-09",6.5521,6.6993,6.0757,6.2443,23438.0],["2001-10-10",6.1212,6.5441,6.1212,6.5441,45375.0],["2001-10-11",6.5574,6.5976,6.3165,6.5708,277125.0],["2001-10-12",6.3968,6.5574,6.3888,6.5307,4313.0],["2001-10-15",6.4183,6.4905,6.3861,6.4718,7125.0],["2001-10-16",6.4718,6.4718,6.4236,6.4236,16125.0],["2001-10-17",6.4638,6.4638,6.3594,6.3594,24750.0],["2001-10-18",6.3567,6.437,6.3165,6.4236,10875.0],["2001-10-19",6.3995,6.4557,6.2978,6.354,58875.0],["2001-10-22",6.354,6.354,6.263,6.3166,4500.0],["2001-10-23",6.3032,6.3032,5.6742,6.0061,26063.0],["2001-10-24",5.99,6.1667,5.8883,6.089,27375.0],["2001-10-25",6.0757,6.1693,5.974,6.156,50063.0],["2001-10-26",6.1292,6.1667,5.9285,6.0355,49125.0],["2001-10-29",6.0141,6.1051,5.9311,5.9311,42000.0],["2001-10-30",5.9311,5.9954,5.8883,5.982,22688.0],["2001-10-31",5.9686,5.9686,5.8883,5.8883,6938.0],["2001-11-01",5.8803,5.8803,5.8267,5.8749,10688.0],["2001-11-02",5.8561,5.8937,5.8185,5.8561,15563.0],["2001-11-05",5.9179,5.9717,5.8696,5.9636,26063.0],["2001-11-06",5.8911,6.0899,5.8911,6.0899,23063.0],["2001-11-07",5.9663,6.0469,5.9663,5.9797,4500.0],["2001-11-08",5.9797,6.0469,5.9797,6.0066,2813.0],["2001-11-09",6.0066,6.0469,5.9152,5.9152,110063.0],["2001-11-12",6.0254,6.0254,5.8991,5.9636,5438.0],["2001-11-13",5.9663,5.9905,5.9179,5.9448,42563.0],["2001-11-14",6.0066,6.0066,5.8857,5.8857,5813.0],["2001-11-15",5.9448,6.0604,5.8857,6.0335,311063.0],["2001-11-16",6.0442,6.0684,6.0227,6.0657,102938.0],["2001-11-19",6.0469,6.2082,6.0469,6.2082,58125.0],["2001-11-20",6.2324,6.2673,6.1732,6.2619,63000.0],["2001-11-21",6.2619,6.2619,6.1679,6.2297,61313.0],["2001-11-23",6.2619,6.5629,6.2216,6.5092,63375.0],["2001-11-26",6.7054,6.7457,6.6113,6.7269,42938.0],["2001-11-27",6.743,6.9338,6.7081,6.8774,149813.0],["2001-11-28",6.8774,6.9177,6.7887,6.8424,31875.0],["2001-11-29",6.8451,6.8586,6.7645,6.8209,21750.0],["2001-11-30",6.8236,6.8801,6.6946,6.786,21563.0],["2001-12-03",6.7994,6.8156,6.7511,6.7941,18563.0],["2001-12-04",6.6785,6.786,6.6785,6.786,14063.0],["2001-12-05",6.8236,6.8236,6.4931,6.7322,26438.0],["2001-12-06",6.786,6.8801,6.6543,6.8666,53250.0],["2001-12-07",6.8492,6.9137,6.571,6.8693,11625.0],["2001-12-10",6.6476,6.833,6.4863,6.7363,14375.0],["2001-12-11",6.8209,6.9137,6.5629,6.8532,31875.0],["2001-12-12",6.6516,6.8129,6.4501,6.8129,6750.0],["2001-12-13",6.8129,6.8129,6.6234,6.6234,7000.0],["2001-12-14",6.6194,6.7524,6.6113,6.7524,6000.0],["2001-12-17",6.7524,6.9338,6.7121,6.9137,171000.0],["2001-12-18",6.9137,7.0547,6.8129,6.9338,26000.0],["2001-12-19",6.8129,7.0547,6.8129,6.9056,39625.0],["2001-12-20",7.0749,7.0749,6.8935,6.9943,56375.0],["2001-12-21",7.1958,7.2321,7.0588,7.2321,98750.0],["2001-12-24",7.0991,7.1918,7.0951,7.1757,25000.0],["2001-12-26",6.7564,6.9943,6.7524,6.9137,44750.0],["2001-12-27",7.091,7.3571,7.087,7.3087,72625.0],["2001-12-28",7.2321,7.3168,7.1555,7.3168,31250.0],["2001-12-31",7.1112,7.1515,6.8935,7.0144,24125.0],["2002-01-02",7.0991,7.0991,6.7121,6.7121,36250.0],["2002-01-03",7.0951,7.2966,7.0346,7.2966,154375.0],["2002-01-04",7.2926,7.2966,7.2039,7.2039,72375.0],["2002-01-07",7.0547,7.1757,6.9983,7.0144,21500.0],["2002-01-08",7.216,7.216,7.0023,7.216,26000.0],["2002-01-09",7.2241,7.2966,7.0749,7.0749,51375.0],["2002-01-10",7.0749,7.2966,7.0749,7.0789,11375.0],["2002-01-11",7.2966,7.2966,7.1878,7.2563,27750.0],["2002-01-14",7.0547,7.2442,7.0547,7.0547,155250.0],["2002-01-15",7.0547,7.0547,6.8733,6.8733,7875.0],["2002-01-16",7.0547,7.0547,6.8532,6.8532,35625.0],["2002-01-17",6.8733,6.9378,6.6919,6.8935,30500.0],["2002-01-18",6.6919,6.8411,6.6919,6.7524,16375.0],["2002-01-22",6.8088,6.8088,6.571,6.571,30000.0],["2002-01-23",6.571,6.8532,6.571,6.8411,13000.0],["2002-01-24",6.8532,6.8532,6.6839,6.7726,168500.0],["2002-01-25",6.7403,6.7403,6.571,6.6718,7625.0],["2002-01-28",6.7121,6.8854,6.6718,6.8854,30875.0],["2002-01-29",6.8935,6.9137,6.8532,6.8532,47875.0],["2002-01-30",6.8733,7.0507,6.8733,7.0346,240375.0],["2002-01-31",6.9096,7.0144,6.8935,7.0064,46625.0],["2002-02-01",7.0387,7.059,6.9983,7.0185,60625.0],["2002-02-04",6.9174,7.0104,6.9174,6.9578,32125.0],["2002-02-05",6.9417,7.0185,6.9417,7.0064,57250.0],["2002-02-06",6.9578,7.0185,6.9578,6.9781,14375.0],["2002-02-07",7.0185,7.0387,6.9781,6.9983,36000.0],["2002-02-08",7.0306,7.0994,6.9781,7.0954,59500.0],["2002-02-11",7.0994,7.2208,7.0792,7.2005,89000.0],["2002-02-12",7.2005,7.3017,7.1399,7.3017,39750.0],["2002-02-13",7.3017,7.3624,7.2612,7.3624,193000.0],["2002-02-14",7.3624,7.3624,7.2086,7.2531,90750.0],["2002-02-15",7.2167,7.4109,7.1884,7.4109,297875.0],["2002-02-19",7.3462,7.3462,7.241,7.3017,48125.0],["2002-02-20",7.241,7.7143,7.241,7.686,84125.0],["2002-02-21",7.6658,7.6819,7.3947,7.4635,106500.0],["2002-02-22",7.4837,7.597,7.4028,7.597,144250.0],["2002-02-25",7.5039,7.7062,7.4028,7.7062,195250.0],["2002-02-26",7.7264,8.1714,7.6253,8.1593,854500.0],["2002-02-27",8.4182,8.4182,7.8882,8.0096,203000.0],["2002-02-28",8.0703,8.1512,7.5646,8.0743,103750.0],["2002-03-01",7.9125,8.0865,7.8073,8.0096,66750.0],["2002-03-04",7.9894,8.0905,7.8478,8.0824,250000.0],["2002-03-05",7.9894,8.05,7.8316,7.9206,148375.0],["2002-03-06",7.9004,8.0743,7.7992,7.9894,100500.0],["2002-03-07",8.05,8.0865,7.775,7.9894,111375.0],["2002-03-08",7.9287,8.0703,7.7264,8.0581,69500.0],["2002-03-11",7.9894,8.0905,7.9085,8.0056,28375.0],["2002-03-12",8.042,8.042,7.868,7.9894,14750.0],["2002-03-13",7.9691,8.0501,7.8397,7.9611,135625.0],["2002-03-14",7.9853,8.0905,7.9489,8.0905,32750.0],["2002-03-15",8.0136,8.6002,8.0136,8.5072,552625.0],["2002-03-18",8.6326,9.0573,8.5962,8.7418,341625.0],["2002-03-19",8.7418,8.8186,7.5889,7.864,246375.0],["2002-03-20",7.7871,7.9853,7.5848,7.7871,72500.0],["2002-03-21",7.7912,8.3332,7.6657,8.3292,208875.0],["2002-03-22",8.3292,8.5355,8.1107,8.1107,299625.0],["2002-03-25",8.1916,8.3656,8.0703,8.2321,204750.0],["2002-03-26",8.3494,8.3534,7.8276,7.9934,220500.0],["2002-03-27",7.8518,8.1512,7.6577,8.0905,79500.0],["2002-03-28",8.1916,8.2321,7.9691,7.9975,85625.0],["2002-04-01",7.9975,8.042,7.8478,7.8963,71875.0],["2002-04-02",7.8195,7.8235,7.7386,7.7871,41375.0],["2002-04-03",7.7507,8.1916,7.7507,7.9894,38750.0],["2002-04-04",8.0379,8.1916,7.9894,8.0945,83375.0],["2002-04-05",8.2402,8.2604,7.9489,8.224,34875.0],["2002-04-08",8.05,8.2806,8.05,8.2685,16875.0],["2002-04-09",8.1148,8.3332,8.1107,8.2725,32375.0],["2002-04-10",8.1795,8.3373,8.1107,8.313,269125.0],["2002-04-11",8.2159,8.4141,7.9611,8.0056,90250.0],["2002-04-12",8.131,8.3534,8.0258,8.3332,62125.0],["2002-04-15",8.3049,8.3898,8.1431,8.2928,73500.0],["2002-04-16",8.2725,8.2928,8.0177,8.2928,25875.0],["2002-04-17",8.2685,8.3332,8.139,8.3009,66750.0],["2002-04-18",8.2928,8.2928,7.9085,7.9611,181625.0],["2002-04-19",7.8963,7.9691,7.686,7.7871,59000.0],["2002-04-22",7.7264,8.1593,7.6051,8.0905,63500.0],["2002-04-23",7.8882,8.2523,7.8276,7.868,190125.0],["2002-04-24",7.8357,8.0096,7.7102,7.7871,42625.0],["2002-04-25",7.7467,7.9449,7.686,7.7224,19125.0],["2002-04-26",7.7467,7.9206,7.6374,7.6374,43875.0],["2002-04-29",7.6334,7.8154,7.5929,7.8154,34125.0],["2002-04-30",7.8154,8.0541,7.7871,8.0379,55125.0],["2002-05-01",8.0298,8.0298,7.686,7.9732,37875.0],["2002-05-02",7.9894,8.2119,7.8882,8.0662,60000.0],["2002-05-03",8.0135,8.1149,7.912,8.0946,58250.0],["2002-05-06",8.0662,8.1717,7.9121,7.9202,16125.0],["2002-05-07",7.9486,8.0135,7.3846,7.5266,43750.0],["2002-05-08",7.5063,7.5672,7.1087,7.555,37250.0],["2002-05-09",7.5022,7.5022,7.133,7.133,130375.0],["2002-05-10",7.4657,7.486,7.1006,7.2223,145625.0],["2002-05-13",7.3399,7.3399,7.1208,7.3034,32375.0],["2002-05-14",7.2994,7.5469,7.2913,7.4576,135750.0],["2002-05-15",7.4536,7.5874,7.3318,7.5063,59500.0],["2002-05-16",7.4657,7.5266,7.4454,7.5063,90375.0],["2002-05-17",7.4738,7.5874,7.4414,7.5712,188750.0],["2002-05-20",7.5104,7.5225,7.3927,7.4657,89250.0],["2002-05-21",7.4049,7.4454,7.3481,7.4049,73125.0],["2002-05-22",7.3927,7.4049,7.3237,7.3846,6375.0],["2002-05-23",7.344,7.3643,7.0803,7.2182,29375.0],["2002-05-24",7.1411,7.3562,7.1411,7.3034,44750.0],["2002-05-28",7.3034,7.3765,7.2629,7.2831,65500.0],["2002-05-29",7.3034,7.3034,7.1817,7.1817,41625.0],["2002-05-30",7.1817,7.2223,7.1168,7.1817,29125.0],["2002-05-31",7.1452,7.2426,7.129,7.1614,155875.0],["2002-06-03",7.1208,7.1574,7.1208,7.1208,15250.0],["2002-06-04",7.1208,7.1208,6.8368,6.9504,37125.0],["2002-06-05",6.9017,6.9788,6.4757,6.5731,53000.0],["2002-06-06",6.5974,6.776,6.5974,6.6137,35125.0],["2002-06-07",6.5974,6.5974,6.3986,6.4757,29000.0],["2002-06-10",6.2891,6.4351,6.2891,6.3296,20750.0],["2002-06-11",6.3296,6.5122,6.3296,6.427,34750.0],["2002-06-12",6.2809,6.358,6.2079,6.3094,100875.0],["2002-06-13",6.3093,6.3905,5.8833,5.9279,106375.0],["2002-06-14",5.8874,6.1227,5.8022,6.0781,18000.0],["2002-06-17",6.005,6.1876,6.005,6.1876,44375.0],["2002-06-18",6.0091,6.2891,6.0091,6.2241,11375.0],["2002-06-19",6.2891,6.3905,6.1876,6.2891,29250.0],["2002-06-20",6.3337,6.5447,6.1876,6.2809,18875.0],["2002-06-21",6.4879,6.6948,6.427,6.6948,35125.0],["2002-06-24",6.6096,7.0235,6.6096,7.0113,27125.0],["2002-06-25",6.8977,7.275,6.8125,6.8165,72750.0],["2002-06-26",6.4798,6.8246,6.4798,6.707,94125.0],["2002-06-27",6.707,7.5672,6.6339,7.4657,64875.0],["2002-06-28",7.4454,7.6077,7.0803,7.4536,124750.0],["2002-07-01",7.1208,7.5225,7.0722,7.5022,77875.0],["2002-07-02",7.129,7.2263,6.8206,6.8206,44500.0],["2002-07-03",6.8165,6.8977,6.7354,6.8571,17500.0],["2002-07-05",6.8977,6.8977,6.6989,6.8977,9875.0],["2002-07-08",6.8896,6.8936,6.6177,6.6177,15500.0],["2002-07-09",6.5974,6.6177,6.496,6.496,27000.0],["2002-07-10",6.5447,6.6137,6.1795,6.1836,105250.0],["2002-07-11",6.4879,6.4879,5.8225,5.9848,44500.0],["2002-07-12",6.005,6.005,5.6399,5.6723,47750.0],["2002-07-15",5.7048,5.8225,5.4208,5.6764,133000.0],["2002-07-16",5.579,5.6399,5.4776,5.4776,153375.0],["2002-07-17",5.5587,5.5587,5.368,5.3883,52375.0],["2002-07-18",5.3842,5.4979,5.1935,5.2057,30625.0],["2002-07-19",5.3356,5.3761,4.869,4.8892,17500.0],["2002-07-22",5.1692,5.1692,4.8649,4.9298,15375.0],["2002-07-23",5.1043,5.1043,4.4064,4.8527,73875.0],["2002-07-24",4.7432,4.7432,4.3983,4.6661,117125.0],["2002-07-25",4.7026,5.3477,4.593,5.3315,27750.0],["2002-07-26",5.3558,5.3721,4.9298,5.226,17125.0],["2002-07-29",5.2666,5.4451,5.2666,5.295,28875.0],["2002-07-30",5.2869,5.3437,5.1854,5.2017,31625.0],["2002-07-31",5.2666,5.3518,5.153,5.1733,31125.0],["2002-08-01",5.2544,5.3315,5.153,5.3072,3750.0],["2002-08-02",5.3072,5.3761,4.6864,4.6864,19500.0],["2002-08-05",4.6701,4.7675,4.6701,4.6742,3375.0],["2002-08-06",4.7026,4.7797,4.6742,4.7797,40875.0],["2002-08-07",4.7837,4.8852,4.7675,4.869,6625.0],["2002-08-08",4.9014,4.9014,4.7878,4.8284,14750.0],["2002-08-09",4.8203,4.8243,4.6661,4.7837,24625.0],["2002-08-12",4.6701,4.6945,4.6174,4.6661,31625.0],["2002-08-13",4.7107,4.8081,4.6214,4.6214,88000.0],["2002-08-14",4.6093,4.6864,4.5038,4.5646,115500.0],["2002-08-15",4.5646,4.5687,3.6111,3.7531,479875.0],["2002-08-16",3.7937,4.0575,3.7531,4.0575,306125.0],["2002-08-19",4.0696,4.24,4.0088,4.1589,239875.0],["2002-08-20",4.1021,4.1305,4.098,4.098,33500.0],["2002-08-21",4.1995,4.1995,4.0575,4.1589,140375.0],["2002-08-22",4.0777,4.1589,4.0575,4.1386,28125.0],["2002-08-23",4.1183,4.1386,3.9804,3.9966,120375.0],["2002-08-26",4.0575,4.0575,3.956,3.9966,59250.0],["2002-08-27",4.0493,4.0575,3.8586,3.8749,23750.0],["2002-08-28",3.9641,4.0534,3.8546,3.9966,31875.0],["2002-08-29",4.0782,4.1476,4.0211,4.0619,38250.0],["2002-08-30",4.1354,4.1354,3.9803,3.9844,29000.0],["2002-09-03",3.9844,3.9844,3.8782,3.8905,37625.0],["2002-09-04",4.0088,4.0823,3.8986,4.0823,28500.0],["2002-09-05",4.1313,4.1354,3.866,3.919,63750.0],["2002-09-06",3.8864,4.0415,3.8864,4.0211,44875.0],["2002-09-09",3.9231,3.9884,3.8578,3.9313,27625.0],["2002-09-10",4.0333,4.0782,3.9313,4.0211,401625.0],["2002-09-11",4.0211,4.1436,3.9721,4.1027,64125.0],["2002-09-12",4.1844,4.1844,4.0823,4.1109,29875.0],["2002-09-13",4.1068,4.2211,4.0619,4.2211,39875.0],["2002-09-16",4.2211,4.3273,4.1313,4.2456,26250.0],["2002-09-17",4.2456,4.4089,4.2252,4.4007,19000.0],["2002-09-18",4.364,4.364,4.2334,4.2538,96125.0],["2002-09-19",4.2456,4.2456,4.0823,4.0987,42125.0],["2002-09-20",4.2048,4.2252,4.1232,4.1762,84750.0],["2002-09-23",4.1436,4.1436,4.0864,4.1027,80875.0],["2002-09-24",4.0864,4.1232,4.0456,4.1027,151750.0],["2002-09-25",4.1027,4.266,4.0537,4.1436,38875.0],["2002-09-26",4.1027,4.2987,4.0823,4.2987,14250.0],["2002-09-27",4.2007,4.3436,4.2007,4.2456,48625.0],["2002-09-30",4.1844,4.1844,4.0701,4.1395,11750.0],["2002-10-01",4.0864,4.0946,3.968,4.0619,32625.0],["2002-10-02",3.9639,4.0823,3.9394,4.0048,23250.0],["2002-10-03",3.9762,4.0823,3.9762,4.0619,60250.0],["2002-10-04",4.0823,4.0823,3.8782,3.8782,20625.0],["2002-10-07",3.8823,4.0946,3.8374,4.0701,69625.0],["2002-10-08",3.9925,4.0007,3.8374,3.9558,12125.0],["2002-10-09",3.8864,3.8864,3.6496,3.6496,32500.0],["2002-10-10",3.6496,3.8129,3.6496,3.67,4625.0],["2002-10-11",3.87,3.9803,3.6537,3.9558,19375.0],["2002-10-14",4.0823,4.1027,3.9803,4.066,8000.0],["2002-10-15",4.1803,4.3354,4.1599,4.3354,25625.0],["2002-10-16",4.3313,4.4701,4.266,4.3599,13250.0],["2002-10-17",4.3109,4.4089,4.3109,4.4089,22375.0],["2002-10-18",4.4252,4.8049,4.4252,4.7396,26125.0],["2002-10-21",4.6947,4.7682,4.4906,4.6702,15250.0],["2002-10-22",4.3273,4.6661,4.0742,4.6334,19625.0],["2002-10-23",4.5028,4.6171,4.4375,4.4783,31375.0],["2002-10-24",4.4742,4.4906,4.3232,4.3518,32625.0],["2002-10-25",4.3518,4.3518,4.266,4.3028,30250.0],["2002-10-28",4.315,4.3885,4.2864,4.2864,25250.0],["2002-10-29",4.2864,4.2864,4.1885,4.2334,15500.0],["2002-10-30",4.1844,4.2619,4.1844,4.2334,45375.0],["2002-10-31",4.2089,4.2701,4.1844,4.1844,13250.0],["2002-11-01",4.1474,4.4349,4.1474,4.3733,39875.0],["2002-11-04",4.3733,4.4965,4.3363,4.4102,16875.0],["2002-11-05",4.3979,4.6197,4.3979,4.6114,15375.0],["2002-11-06",4.5211,4.6402,4.439,4.5211,18000.0],["2002-11-07",4.595,4.595,4.361,4.3979,17625.0],["2002-11-08",4.3404,4.3897,4.2254,4.2624,30250.0],["2002-11-11",4.4102,4.4102,4.2501,4.3322,18375.0],["2002-11-12",4.3897,4.3897,4.209,4.3158,18125.0],["2002-11-13",4.3158,4.5047,4.1967,4.5047,20000.0],["2002-11-14",4.439,4.5581,4.2337,4.4965,50000.0],["2002-11-15",4.5745,4.5745,4.4102,4.4102,131750.0],["2002-11-18",4.517,4.517,4.2953,4.3979,12500.0],["2002-11-19",4.517,4.517,4.3774,4.3856,25125.0],["2002-11-20",4.4184,4.517,4.3774,4.4061,9000.0],["2002-11-21",4.3774,4.517,4.3774,4.517,16500.0],["2002-11-22",4.517,4.5581,4.4349,4.5457,49250.0],["2002-11-25",4.5006,4.5457,4.4349,4.5375,22750.0],["2002-11-26",4.4513,4.5375,4.4513,4.5293,18250.0],["2002-11-27",4.5293,4.5622,4.3938,4.5457,55750.0],["2002-11-29",4.5868,4.5868,4.3281,4.3281,31625.0],["2002-12-02",4.5581,4.5581,4.3527,4.4349,34500.0],["2002-12-03",4.3897,4.6402,4.3897,4.5622,36000.0],["2002-12-04",4.5334,4.8044,4.5293,4.6648,172875.0],["2002-12-05",4.6238,4.6607,4.6073,4.6197,7125.0],["2002-12-06",4.6156,4.8044,4.6156,4.788,33500.0],["2002-12-09",4.7798,4.7798,4.6238,4.7223,20125.0],["2002-12-10",4.6238,4.7839,4.5211,4.6402,15375.0],["2002-12-11",4.7798,4.7798,4.6361,4.6689,9250.0],["2002-12-12",4.5909,4.673,4.5211,4.632,42375.0],["2002-12-13",4.673,4.7223,4.5211,4.6114,23500.0],["2002-12-16",4.7018,4.7264,4.6238,4.7223,25500.0],["2002-12-17",4.7839,5.0221,4.5581,4.8291,23375.0],["2002-12-18",4.9276,4.9317,4.6936,4.8044,49750.0],["2002-12-19",4.9523,5.0549,4.7634,5.0549,46375.0],["2002-12-20",4.6607,5.3834,4.6525,5.3834,127375.0],["2002-12-23",5.3875,5.9542,5.3383,5.8351,63875.0],["2002-12-24",5.9132,5.9132,5.5025,5.6668,28375.0],["2002-12-26",5.5477,5.7489,5.4861,5.5025,27000.0],["2002-12-27",5.5025,5.5148,5.4615,5.4615,26250.0],["2002-12-30",5.4409,5.519,5.4409,5.4615,59500.0],["2002-12-31",5.4081,5.7489,5.4081,5.6873,73375.0],["2003-01-02",5.7489,5.7489,5.5477,5.6175,31500.0],["2003-01-03",5.6175,5.7941,5.5641,5.5682,36000.0],["2003-01-06",5.6257,5.6257,5.3383,5.5231,62000.0],["2003-01-07",5.5888,5.5888,5.2438,5.2438,16750.0],["2003-01-08",5.2931,5.2931,4.9523,5.0426,63750.0],["2003-01-09",5.1371,5.2808,5.1247,5.174,17750.0],["2003-01-10",5.1987,5.2356,5.133,5.1412,23875.0],["2003-01-13",5.1371,5.3054,5.1371,5.2028,9750.0],["2003-01-14",5.1412,5.2356,5.1371,5.2356,13375.0],["2003-01-15",5.2315,5.2931,5.096,5.096,9875.0],["2003-01-16",5.1617,5.1617,4.9933,5.0098,36125.0],["2003-01-17",5.0098,5.0344,4.9687,5.0098,40625.0],["2003-01-21",5.0098,5.0098,4.8373,4.9071,24000.0],["2003-01-22",4.8086,4.9276,4.8044,4.8455,57875.0],["2003-01-23",4.9687,5.0508,4.5622,4.5827,37500.0],["2003-01-24",4.5991,4.6156,4.053,4.053,52000.0],["2003-01-27",4.1474,4.1967,4.0448,4.0448,100375.0],["2003-01-28",4.0489,4.2049,4.0489,4.1556,50625.0],["2003-01-29",4.1064,4.1597,4.0858,4.1351,14000.0],["2003-01-30",4.094,4.324,4.0858,4.209,83625.0],["2003-01-31",4.1556,4.2131,4.0694,4.1351,27250.0],["2003-02-03",4.1433,4.1515,4.0817,4.0817,64250.0],["2003-02-04",4.1064,4.209,4.0448,4.1064,41500.0],["2003-02-05",4.1146,4.1474,4.0448,4.1023,22375.0],["2003-02-06",4.1023,4.1844,3.9832,4.0407,51875.0],["2003-02-07",4.1316,4.2142,3.9539,3.9539,15875.0],["2003-02-10",4.0572,4.0572,3.925,3.958,25250.0],["2003-02-11",3.925,4.0283,3.8837,3.925,16625.0],["2003-02-12",3.9663,3.9746,3.9043,3.9043,24875.0],["2003-02-13",3.8837,3.9332,3.8837,3.8837,6250.0],["2003-02-14",3.8837,3.9456,3.8837,3.8837,12500.0],["2003-02-18",3.8837,3.9167,3.8795,3.9126,48500.0],["2003-02-19",3.9456,4.0737,3.9043,3.9952,62625.0],["2003-02-20",4.0696,4.0696,3.9456,4.0283,49000.0],["2003-02-21",4.0035,4.1646,3.9539,3.987,36625.0],["2003-02-24",3.9911,4.0531,3.925,4.0076,101375.0],["2003-02-25",3.987,4.1026,3.987,4.082,39375.0],["2003-02-26",4.1316,4.1481,4.0076,4.1192,17875.0],["2003-02-27",4.0944,4.1605,4.0944,4.1605,13500.0],["2003-02-28",4.1729,4.2555,4.1316,4.177,26750.0],["2003-03-03",4.2348,4.2348,3.83,4.1563,22125.0],["2003-03-04",3.925,4.3918,3.925,4.3092,39125.0],["2003-03-05",3.9828,4.2142,3.9828,4.1522,10000.0],["2003-03-06",4.0531,4.1192,3.9291,3.9746,19000.0],["2003-03-07",3.9704,4.0365,3.9085,3.9663,17125.0],["2003-03-10",3.9374,3.9952,3.925,3.925,10000.0],["2003-03-11",3.925,4.0696,3.5283,3.8217,80250.0],["2003-03-12",3.8217,3.8423,3.5118,3.7597,61125.0],["2003-03-13",3.7556,3.8547,3.5986,3.7184,33750.0],["2003-03-14",3.768,3.8176,3.5821,3.5821,15875.0],["2003-03-17",3.801,3.9208,3.5945,3.611,53625.0],["2003-03-18",3.6358,4.0283,3.6151,3.9456,138125.0],["2003-03-19",3.9126,3.9167,3.7762,3.8217,12625.0],["2003-03-20",3.7184,3.7969,3.7184,3.7473,7500.0],["2003-03-21",4.0902,4.0902,3.6936,3.7556,81750.0],["2003-03-24",3.7845,3.7845,3.6936,3.7101,3500.0],["2003-03-25",3.6936,3.925,3.6936,3.8754,12250.0],["2003-03-26",3.7267,3.9291,3.6936,3.6977,21125.0],["2003-03-27",3.4085,3.6977,3.4044,3.6853,64625.0],["2003-03-28",3.5821,3.706,3.5407,3.6771,19000.0],["2003-03-31",3.6936,3.7969,3.6936,3.7391,62750.0],["2003-04-01",3.7019,3.7638,3.6977,3.7638,81750.0],["2003-04-02",3.7308,3.9208,3.7308,3.9002,111375.0],["2003-04-03",3.863,3.9002,3.7225,3.7556,65625.0],["2003-04-04",3.7184,3.8713,3.6275,3.6275,95250.0],["2003-04-07",3.7597,3.7597,3.5531,3.5903,43000.0],["2003-04-08",3.5614,3.6482,3.5614,3.5821,16875.0],["2003-04-09",3.5531,3.7597,3.5531,3.7184,74750.0],["2003-04-10",3.6275,3.7597,3.6151,3.644,29250.0],["2003-04-11",3.6358,3.7349,3.6192,3.673,10625.0],["2003-04-14",3.7184,3.8547,3.7184,3.83,68375.0],["2003-04-15",3.7391,3.8258,3.7391,3.7886,7875.0],["2003-04-16",3.7845,3.8093,3.7638,3.7886,6875.0],["2003-04-17",3.9415,3.9622,3.7845,3.9456,43375.0],["2003-04-21",3.8754,4.0241,3.8671,4.0035,68750.0],["2003-04-22",3.8465,4.2679,3.8465,4.1894,36000.0],["2003-04-23",4.1316,4.1522,3.7721,4.1357,40000.0],["2003-04-24",4.0737,4.1729,4.0737,4.0737,26875.0],["2003-04-25",4.1729,4.1729,4.1192,4.1687,32750.0],["2003-04-28",4.2307,4.4951,4.1316,4.3216,49125.0],["2003-04-29",4.5075,4.5075,4.239,4.239,28875.0],["2003-04-30",4.2101,4.3794,4.1935,4.3175,45875.0],["2003-05-01",4.2638,4.3381,4.1729,4.3299,18250.0],["2003-05-02",4.467,4.6706,4.4379,4.521,23375.0],["2003-05-05",4.521,4.6291,4.4379,4.4712,15500.0],["2003-05-06",4.4878,4.6124,4.3922,4.4296,28875.0],["2003-05-07",4.4338,4.5127,4.3673,4.4587,13500.0],["2003-05-08",4.521,4.7537,4.521,4.7371,30125.0],["2003-05-09",4.7371,4.9199,4.7371,4.8451,17875.0],["2003-05-12",4.9116,4.9864,4.7371,4.8576,35125.0],["2003-05-13",4.9449,4.9656,4.8534,4.9282,34000.0],["2003-05-14",4.9615,4.9615,4.7496,4.8202,28500.0],["2003-05-15",4.9407,4.9656,4.8285,4.9116,15125.0],["2003-05-16",4.6831,5.0861,4.6789,5.0238,51375.0],["2003-05-19",4.9864,5.0654,4.9075,4.9158,15000.0],["2003-05-20",4.9282,4.9573,4.7205,4.7205,57125.0],["2003-05-21",4.7163,4.7953,4.4421,4.6706,38625.0],["2003-05-22",4.4504,4.6706,4.4504,4.6665,7875.0],["2003-05-23",4.5875,4.8451,4.5667,4.7786,5250.0],["2003-05-27",4.7703,5.028,4.5543,4.9116,48125.0],["2003-05-28",4.9656,5.1568,4.949,4.949,23000.0],["2003-05-29",4.8451,5.0529,4.8451,4.9033,22500.0],["2003-05-30",4.9864,5.0487,4.9116,4.9656,28750.0],["2003-06-02",5.0446,5.0654,4.7828,4.8867,46375.0],["2003-06-03",4.9864,5.0155,4.8784,5.0155,33375.0],["2003-06-04",5.0945,5.1942,5.0861,5.1942,49125.0],["2003-06-05",5.1859,5.269,5.1859,5.1942,20250.0],["2003-06-06",5.1568,5.2939,5.0487,5.0487,11375.0],["2003-06-09",5.0363,5.3188,5.0113,5.1526,20625.0],["2003-06-10",5.244,5.3936,5.1942,5.377,33250.0],["2003-06-11",5.3188,5.3604,5.2066,5.3105,23250.0],["2003-06-12",5.3188,5.6679,5.3188,5.5141,15375.0],["2003-06-13",5.6056,5.6056,5.4477,5.4601,19875.0],["2003-06-16",5.4435,5.4518,5.3313,5.3604,44125.0],["2003-06-17",5.3188,5.3687,5.2066,5.3521,21375.0],["2003-06-18",5.2067,5.2357,4.9906,5.0197,40500.0],["2003-06-19",4.9864,4.9947,4.8285,4.841,18375.0],["2003-06-20",5.0446,5.0571,4.9158,4.9615,14625.0],["2003-06-23",4.8493,5.0072,4.4296,4.4296,23000.0],["2003-06-24",4.4961,4.8742,4.4961,4.546,25500.0],["2003-06-25",4.5335,4.7828,4.4628,4.467,18250.0],["2003-06-26",4.5169,4.9282,4.4088,4.8659,13875.0],["2003-06-27",4.9282,5.0072,4.7163,4.7412,19375.0],["2003-06-30",4.8451,4.9906,4.5459,4.6124,41750.0],["2003-07-01",4.6083,4.9449,4.4919,4.5667,27750.0],["2003-07-02",4.8451,4.9989,4.6124,4.8493,22375.0],["2003-07-03",4.8742,4.9656,4.7994,4.895,6375.0],["2003-07-07",5.0321,5.0612,4.8825,4.9906,20625.0],["2003-07-08",4.9823,4.9906,4.8618,4.9823,17125.0],["2003-07-09",4.9656,4.9864,4.8867,4.9324,23750.0],["2003-07-10",4.9864,4.9864,4.7122,4.8368,53250.0],["2003-07-11",4.7579,4.9823,4.7371,4.8202,8625.0],["2003-07-14",4.7786,4.9864,4.7786,4.9324,51750.0],["2003-07-15",4.9282,4.9282,4.467,4.6748,24375.0],["2003-07-16",4.8825,4.9823,4.7786,4.949,10000.0],["2003-07-17",5.028,5.028,4.6166,4.6914,14125.0],["2003-07-18",4.654,4.7288,4.6124,4.6914,5625.0],["2003-07-21",4.654,4.708,4.467,4.5335,6500.0],["2003-07-22",4.4753,4.6166,4.3631,4.5709,31000.0],["2003-07-23",4.4753,4.6374,4.4753,4.6249,19125.0],["2003-07-24",4.7786,4.7786,4.5709,4.575,10625.0],["2003-07-25",4.7703,4.7703,4.5833,4.5833,20000.0],["2003-07-28",4.7786,4.8119,4.6124,4.6914,14125.0],["2003-07-29",4.8576,4.9116,4.6207,4.7122,12250.0],["2003-07-30",4.9075,4.9075,4.6457,4.8784,11125.0],["2003-07-31",4.7454,4.9615,4.6914,4.8992,20250.0],["2003-08-01",4.9823,4.9823,4.8825,4.9615,51875.0],["2003-08-04",4.9864,4.9864,4.8534,4.9864,50375.0],["2003-08-05",4.9781,4.9781,4.8701,4.8742,31750.0],["2003-08-06",4.8618,4.9698,4.7786,4.8618,14250.0],["2003-08-07",4.8659,4.9864,4.8618,4.8867,22875.0],["2003-08-08",4.8825,4.9366,4.8825,4.8867,32000.0],["2003-08-11",4.949,4.9573,4.841,4.8576,82875.0],["2003-08-12",4.9324,4.9864,4.8036,4.9864,15875.0],["2003-08-13",4.9864,5.0571,4.8908,4.8908,14375.0],["2003-08-14",5.0529,5.0612,4.9864,5.0612,136250.0],["2003-08-15",5.0446,5.2565,5.028,5.0903,13375.0],["2003-08-18",5.1817,5.4019,5.0778,5.1942,16125.0],["2003-08-19",5.2357,5.6513,5.1277,5.6513,96875.0],["2003-08-20",5.5391,5.6014,5.3936,5.5017,40875.0],["2003-08-21",5.5058,5.6097,5.3978,5.4934,78500.0],["2003-08-22",5.6097,5.6097,5.4269,5.5183,67125.0],["2003-08-25",5.5266,5.5931,5.1319,5.4643,34125.0],["2003-08-26",5.3936,5.3936,4.9864,5.1942,53000.0],["2003-08-27",5.1942,5.3646,5.1734,5.3188,51875.0],["2003-08-28",5.4232,5.6194,5.2896,5.4274,22125.0],["2003-08-29",5.5944,5.5944,5.3606,5.3606,13625.0],["2003-09-02",5.3397,5.4733,5.3397,5.4483,16875.0],["2003-09-03",5.4483,5.5526,5.4441,5.5359,44750.0],["2003-09-04",5.4524,5.5944,5.4524,5.5944,30125.0],["2003-09-05",5.5443,5.8449,5.5443,5.8073,36125.0],["2003-09-08",5.6737,6.1121,5.6737,5.9743,36125.0],["2003-09-09",5.9534,6.0996,5.824,5.8574,21750.0],["2003-09-10",5.991,6.0536,5.7363,5.7656,28625.0],["2003-09-11",5.8324,6.0453,5.8324,6.0328,21000.0],["2003-09-12",5.8699,6.2373,5.8449,6.229,16500.0],["2003-09-15",5.9785,6.2373,5.8825,5.8866,23625.0],["2003-09-16",6.0119,6.1037,5.9242,5.9952,37250.0],["2003-09-17",5.8825,6.0161,5.8783,5.9409,9000.0],["2003-09-18",5.9451,6.0161,5.9451,5.9743,30500.0],["2003-09-19",6.1079,6.1079,5.9075,6.0829,34750.0],["2003-09-22",6.1079,6.1121,5.8282,6.1121,20750.0],["2003-09-23",5.8658,5.9409,5.7405,5.8449,49000.0],["2003-09-24",5.8532,5.9242,5.8449,5.8449,33750.0],["2003-09-25",5.7405,5.9785,5.5443,5.5443,50000.0],["2003-09-26",5.5318,5.7363,5.5318,5.6278,32125.0],["2003-09-29",5.5693,6.062,5.5234,5.9994,100125.0],["2003-09-30",6.0202,6.0202,5.7614,5.8825,36500.0],["2003-10-01",5.9033,6.2206,5.8574,6.158,53375.0],["2003-10-02",6.1246,6.158,5.9785,6.087,20000.0],["2003-10-03",6.062,6.158,5.9242,6.0578,21000.0],["2003-10-06",6.0954,6.0954,5.6403,6.0286,37000.0],["2003-10-07",5.8866,6.0453,5.8365,6.0453,13125.0],["2003-10-08",5.9952,6.1079,5.9576,6.0578,20750.0],["2003-10-09",6.0035,6.1914,6.0035,6.1872,35500.0],["2003-10-10",6.0578,6.1789,6.0578,6.158,42875.0],["2003-10-13",6.1246,6.2331,6.0954,6.158,23625.0],["2003-10-14",5.9743,6.2373,5.9743,6.2373,29750.0],["2003-10-15",6.2373,6.2373,6.0536,6.0996,127250.0],["2003-10-16",6.0453,6.2123,6.0077,6.1037,29375.0],["2003-10-17",6.0536,6.1246,5.9534,6.0829,37625.0],["2003-10-20",6.0954,6.0954,5.6361,5.6361,31125.0],["2003-10-21",5.7489,5.8532,5.7405,5.8449,18125.0],["2003-10-22",5.8992,5.9743,5.6361,5.6779,35250.0],["2003-10-23",5.7656,6.0453,5.7614,5.8992,14375.0],["2003-10-24",5.8491,5.9576,5.8491,5.8783,18000.0],["2003-10-27",5.8449,6.0328,5.8449,6.0328,24250.0],["2003-10-28",6.2415,6.6172,6.1705,6.6172,70875.0],["2003-10-29",6.5797,6.6339,6.5504,6.6214,20875.0],["2003-10-30",6.5546,6.8135,6.492,6.6131,31875.0],["2003-10-31",6.8218,6.826,6.5087,6.5129,14625.0],["2003-11-03",6.7186,6.9286,6.1307,6.4583,49375.0],["2003-11-04",6.3785,6.5969,6.3785,6.4079,21000.0],["2003-11-05",6.2987,6.4667,6.2987,6.4667,54125.0],["2003-11-06",6.5381,6.5381,6.2189,6.2189,33250.0],["2003-11-07",6.4247,6.7606,6.3071,6.3071,39125.0],["2003-11-10",6.5045,6.5045,6.1937,6.1937,15375.0],["2003-11-11",6.2735,6.2735,6.0048,6.0216,14000.0],["2003-11-12",5.9964,6.3113,5.9964,6.1517,21125.0],["2003-11-13",6.0804,6.4163,6.0804,6.2189,55875.0],["2003-11-14",6.4415,6.4667,5.9628,5.9628,32375.0],["2003-11-17",5.5481,5.8368,5.3487,5.6426,44300.0],["2003-11-18",5.4484,5.8263,5.4064,5.4064,17300.0],["2003-11-19",5.5901,5.905,5.4064,5.8998,37500.0],["2003-11-20",5.7213,5.926,5.6846,5.7213,28800.0],["2003-11-21",5.9628,6.1045,5.7528,6.0993,23100.0],["2003-11-24",5.8683,6.3774,5.8683,6.3722,49300.0],["2003-11-25",6.3774,6.7029,6.031,6.5244,42700.0],["2003-11-26",6.7449,6.7449,6.2462,6.3565,30600.0],["2003-11-28",6.4509,6.5349,6.2987,6.4824,12900.0],["2003-12-01",6.3302,6.4824,6.2935,6.3774,26300.0],["2003-12-02",6.3984,6.3984,6.2882,6.2987,20400.0],["2003-12-03",6.2987,6.3722,6.1465,6.1465,36200.0],["2003-12-04",6.2987,6.346,5.9943,6.346,18000.0],["2003-12-05",6.3092,6.3302,6.1675,6.2462,14600.0],["2003-12-08",6.2515,6.5297,6.1727,6.5244,27300.0],["2003-12-09",6.5454,6.5612,6.1885,6.1937,11400.0],["2003-12-10",6.1832,6.2305,6.0363,6.0468,7400.0],["2003-12-11",6.2252,6.4037,5.9365,6.325,47200.0],["2003-12-12",6.367,6.5087,6.0783,6.4247,16900.0],["2003-12-15",6.5612,6.6136,6.0888,6.115,21200.0],["2003-12-16",5.9313,6.2987,5.8263,6.2987,16700.0],["2003-12-17",5.9628,6.325,5.9313,6.325,43500.0],["2003-12-18",6.0888,6.5034,6.0888,6.4562,7800.0],["2003-12-19",6.5822,6.6609,6.0993,6.3355,55300.0],["2003-12-22",6.7606,6.7606,6.1098,6.1727,18800.0],["2003-12-23",6.367,6.4877,6.136,6.4562,23400.0],["2003-12-24",6.4509,6.4509,6.3827,6.3827,3900.0],["2003-12-26",6.3669,6.4352,6.3092,6.4352,6100.0],["2003-12-29",6.4404,6.8236,6.3145,6.7501,54000.0],["2003-12-30",6.6504,6.9916,6.5979,6.9916,48300.0],["2003-12-31",6.8394,7.1543,6.7501,7.0861,78700.0],["2004-01-02",7.1648,7.191,6.9653,7.0861,29800.0],["2004-01-05",7.1805,7.275,6.7921,7.275,36500.0],["2004-01-06",7.1805,7.296,7.0598,7.0756,15900.0],["2004-01-07",7.0178,7.1123,6.8761,7.0861,23900.0],["2004-01-08",7.128,7.3485,6.9496,7.296,27200.0],["2004-01-09",7.0861,7.3328,6.8918,6.8918,16300.0],["2004-01-12",7.0861,7.38,6.9233,6.9601,31700.0],["2004-01-13",6.9863,7.0073,6.7974,7.0073,71000.0],["2004-01-14",7.0546,7.1018,6.8236,6.8656,31500.0],["2004-01-15",6.8236,6.9128,6.7186,6.8236,26000.0],["2004-01-16",6.9706,6.9706,6.6976,6.8184,25000.0],["2004-01-20",6.9706,7.1018,6.8551,7.0283,35000.0],["2004-01-21",7.3223,7.5585,7.149,7.5427,309100.0],["2004-01-22",7.5532,7.7632,7.3485,7.3485,667600.0],["2004-01-23",7.5007,7.5007,7.1018,7.317,77600.0],["2004-01-26",7.317,7.3642,7.1805,7.3485,37200.0],["2004-01-27",7.3328,7.3642,7.191,7.2225,38300.0],["2004-01-28",7.422,7.422,6.9443,7.0861,64500.0],["2004-01-29",6.9548,7.2698,6.9548,7.2698,71100.0],["2004-01-30",7.2972,7.3605,7.2022,7.2497,30700.0],["2004-02-02",7.3183,7.3183,7.0703,7.197,35300.0],["2004-02-03",7.3183,7.3236,7.0809,7.3025,50700.0],["2004-02-04",7.1811,7.3183,7.0703,7.0703,29300.0],["2004-02-05",7.3078,7.3078,7.0176,7.1547,44300.0],["2004-02-06",7.2233,7.255,7.1125,7.1547,61200.0],["2004-02-09",7.3078,7.3078,7.1231,7.1758,30200.0],["2004-02-10",6.9806,7.2392,6.9279,7.2392,25100.0],["2004-02-11",7.2444,7.255,7.0703,7.2286,365800.0],["2004-02-12",7.2339,7.2392,6.8329,6.912,22300.0],["2004-02-13",6.912,7.0545,6.8065,6.8593,18400.0],["2004-02-17",6.8593,7.2286,6.8593,7.197,13200.0],["2004-02-18",7.255,7.255,6.8804,7.0123,19900.0],["2004-02-19",7.0861,7.1178,6.949,6.9965,17500.0],["2004-02-20",7.1231,7.16,6.912,7.0387,34800.0],["2004-02-23",6.9912,7.2339,6.912,6.9806,30200.0],["2004-02-24",6.912,7.0703,6.6324,6.7537,36600.0],["2004-02-25",6.6482,7.0017,6.6482,6.912,16200.0],["2004-02-26",6.8593,7.0703,6.8329,6.854,37900.0],["2004-02-27",6.854,6.912,6.6218,6.6429,31400.0],["2004-03-01",6.5954,7.0492,6.4161,6.9806,62100.0],["2004-03-02",6.949,6.949,6.7168,6.7326,30400.0],["2004-03-03",6.6851,6.8593,6.6324,6.7379,28900.0],["2004-03-04",6.7537,6.8382,6.7537,6.8223,8000.0],["2004-03-05",6.7537,7.065,6.7537,6.8593,25200.0],["2004-03-08",6.8012,6.9753,6.6429,6.6904,22200.0],["2004-03-09",6.8382,6.9015,6.4952,6.6377,28200.0],["2004-03-10",6.548,6.8065,6.4108,6.4108,27800.0],["2004-03-11",6.358,6.5585,6.2525,6.2578,23300.0],["2004-03-12",6.4952,6.6746,6.3949,6.6746,36500.0],["2004-03-15",6.7274,6.7274,6.1733,6.1733,19300.0],["2004-03-16",6.6218,6.6218,5.8831,6.1786,28100.0],["2004-03-17",6.6113,6.6113,6.1575,6.4002,20700.0],["2004-03-18",6.4688,6.606,6.1575,6.5902,26400.0],["2004-03-19",6.6482,6.6693,6.3052,6.4477,68700.0],["2004-03-22",6.2261,6.7063,6.1786,6.6271,141500.0],["2004-03-23",6.701,6.701,6.3791,6.5321,52600.0],["2004-03-24",6.6957,6.701,6.358,6.358,26900.0],["2004-03-25",6.4319,6.5954,6.3844,6.5902,53700.0],["2004-03-26",6.3211,6.701,6.2683,6.5269,43100.0],["2004-03-29",6.4635,6.664,6.3738,6.4899,44900.0],["2004-03-30",6.3738,6.5902,6.3738,6.4002,26100.0],["2004-03-31",6.358,6.7907,6.358,6.416,53900.0],["2004-04-01",6.4161,6.664,6.4161,6.6271,13400.0],["2004-04-02",6.6271,6.8751,6.6271,6.8012,57900.0],["2004-04-05",6.854,6.854,6.6218,6.8065,37900.0],["2004-04-06",6.4635,6.8065,6.4635,6.5216,21400.0],["2004-04-07",6.5849,6.7537,6.4424,6.7063,15700.0],["2004-04-08",6.7643,6.8593,6.4794,6.4794,11800.0],["2004-04-12",6.4688,6.6799,6.4688,6.6007,5900.0],["2004-04-13",6.8223,6.8223,6.205,6.4266,28400.0],["2004-04-14",6.3633,6.4213,4.7487,6.0678,312900.0],["2004-04-15",6.2525,6.5954,6.2419,6.5163,106600.0],["2004-04-16",6.5902,6.759,6.4477,6.4583,32200.0],["2004-04-19",6.4266,6.4266,6.2578,6.4108,38800.0],["2004-04-20",6.5691,6.5954,6.147,6.1522,24900.0],["2004-04-21",6.5374,6.5902,6.2261,6.3844,25600.0],["2004-04-22",6.4424,6.511,6.263,6.263,23000.0],["2004-04-23",6.4108,6.4108,6.1733,6.3316,23200.0],["2004-04-26",6.3,6.4108,6.2472,6.4108,28100.0],["2004-04-27",6.453,6.453,6.1259,6.3897,37800.0],["2004-04-28",6.3158,6.4372,6.205,6.2683,159300.0],["2004-04-29",6.3633,6.4108,6.0678,6.2525,35000.0],["2004-04-30",6.4319,6.4319,5.9412,6.1153,26900.0],["2004-05-03",5.9359,6.1206,5.7829,5.8304,34700.0],["2004-05-04",5.804,6.0362,5.6985,5.6985,46700.0],["2004-05-05",5.6985,6.0678,5.6985,5.709,29700.0],["2004-05-06",5.7037,5.8831,5.308,5.3186,54700.0],["2004-05-07",5.6172,5.6172,5.2612,5.2612,41600.0],["2004-05-10",5.5641,5.5641,5.1815,5.2027,34900.0],["2004-05-11",5.5641,5.5641,5.1177,5.1177,65200.0],["2004-05-12",5.1496,5.1815,4.8573,4.9955,71000.0],["2004-05-13",5.4206,5.4206,4.8892,4.9423,58700.0],["2004-05-14",4.9476,5.1177,4.852,4.9423,46100.0],["2004-05-17",4.9423,5.0592,4.9157,5.0592,63600.0],["2004-05-18",5.208,5.2346,4.9157,5.1283,88900.0],["2004-05-19",5.394,5.4365,5.0486,5.2346,108600.0],["2004-05-20",5.3143,5.7926,5.2187,5.7607,60900.0],["2004-05-21",5.8457,6.0849,5.7288,6.0371,73100.0],["2004-05-24",6.1115,6.4037,6.0371,6.4037,76900.0],["2004-05-25",6.4091,6.51,6.2709,6.3028,54200.0],["2004-05-26",6.4091,6.4091,6.1699,6.2603,24200.0],["2004-05-27",6.4197,6.4835,6.1699,6.2868,31800.0],["2004-05-28",6.3187,6.3187,6.1115,6.1434,24100.0],["2004-06-01",6.3187,6.3187,6.0211,6.2178,24500.0],["2004-06-02",6.3187,6.3187,6.0158,6.2178,36900.0],["2004-06-03",6.3187,6.3187,5.9255,6.0105,35800.0],["2004-06-04",6.0583,6.3187,5.9095,6.1646,15000.0],["2004-06-07",6.1115,6.3134,6.1115,6.255,20400.0],["2004-06-08",6.1115,6.3028,6.1115,6.239,9100.0],["2004-06-09",6.324,6.324,6.0371,6.0371,19900.0],["2004-06-10",6.0317,6.2496,6.0317,6.1327,36600.0],["2004-06-14",6.2549,6.2549,5.9042,5.9042,24700.0],["2004-06-15",5.8989,6.1752,5.8989,6.1168,33200.0],["2004-06-16",6.2177,6.2231,6.0583,6.1274,45700.0],["2004-06-17",6.2603,6.2603,5.952,5.9839,19000.0],["2004-06-18",5.9308,6.1168,5.8298,6.0849,64600.0],["2004-06-21",6.1115,6.2443,5.8511,6.2071,21900.0],["2004-06-22",5.8457,6.2443,5.8457,6.2018,16000.0],["2004-06-23",6.239,6.2762,6.0902,6.0955,32700.0],["2004-06-24",6.2762,6.2762,6.0317,6.1646,13400.0],["2004-06-25",6.2178,6.2178,5.9786,6.0477,41000.0],["2004-06-28",6.0583,6.0583,5.8829,5.9361,20400.0],["2004-06-29",5.8457,6.2709,5.7713,5.968,27500.0],["2004-06-30",5.8936,6.2921,5.8936,6.1115,14500.0],["2004-07-01",6.1752,6.1752,5.6916,5.7395,41000.0],["2004-07-02",5.6969,5.8936,5.5747,5.7448,37200.0],["2004-07-06",5.7395,5.8032,5.4897,5.5588,13000.0],["2004-07-07",5.5003,5.5481,5.3675,5.3781,34900.0],["2004-07-08",5.3143,5.3834,5.0327,5.0486,90200.0],["2004-07-09",5.0486,5.1974,5.0486,5.0858,13600.0],["2004-07-12",5.5056,5.5056,4.8626,5.1443,857200.0],["2004-07-13",5.1815,5.3515,5.1815,5.3143,27000.0],["2004-07-14",5.2824,5.4472,5.2452,5.3356,18200.0],["2004-07-15",5.4844,5.4844,5.3037,5.3675,19000.0],["2004-07-16",5.4312,5.4791,5.2665,5.2931,51500.0],["2004-07-19",5.2612,5.4578,5.2612,5.3303,41100.0],["2004-07-20",5.3196,5.4525,5.3037,5.4525,24300.0],["2004-07-21",5.41,5.5535,5.1815,5.2505,45300.0],["2004-07-22",5.4578,5.4578,5.1283,5.2877,29900.0],["2004-07-23",5.2452,5.3037,4.9211,5.0645,24900.0],["2004-07-26",4.9848,5.224,4.8626,4.8785,62200.0],["2004-07-27",4.8785,5.4525,4.8785,5.4312,44600.0],["2004-07-28",5.3993,5.8404,5.2187,5.6544,31200.0],["2004-07-29",5.8192,5.8192,5.4525,5.6544,23100.0],["2004-07-30",5.6704,5.7129,5.4844,5.5216,14300.0],["2004-08-02",5.4047,5.5216,5.3462,5.4259,43400.0],["2004-08-03",5.3249,5.4419,4.8679,4.8839,265800.0],["2004-08-04",4.8892,4.8892,4.7563,4.7563,662500.0],["2004-08-05",4.8413,4.852,4.7032,4.7032,116400.0],["2004-08-06",4.6766,4.8041,4.5278,4.5278,153700.0],["2004-08-09",4.6766,4.7669,4.5172,4.5172,68700.0],["2004-08-10",4.5225,4.6607,4.5225,4.5703,37800.0],["2004-08-11",4.5278,4.6181,4.4747,4.5437,96700.0],["2004-08-12",4.7829,4.7829,4.48,4.5119,40000.0],["2004-08-13",4.6128,4.6235,4.5278,4.5969,37900.0],["2004-08-16",4.6766,5.0061,4.6766,4.7244,15900.0],["2004-08-17",4.8467,5.0061,4.7297,4.7351,35700.0],["2004-08-18",4.7191,4.8839,4.6553,4.852,33400.0],["2004-08-19",4.937,5.022,4.6553,4.6979,124700.0],["2004-08-20",4.7457,4.836,4.65,4.7776,18500.0],["2004-08-23",4.8626,4.8626,4.5703,4.5703,20500.0],["2004-08-24",4.7616,4.7829,4.464,4.5172,96100.0],["2004-08-25",4.6022,4.7351,4.5172,4.7351,381800.0],["2004-08-26",4.7669,4.9423,4.751,4.8998,32800.0],["2004-08-27",4.7669,5.2346,4.7669,5.1443,23900.0],["2004-08-30",5.1868,5.2452,4.9795,4.9955,18200.0],["2004-08-31",5.0008,5.2293,4.9317,5.0752,13600.0],["2004-09-01",5.1071,5.3621,5.0592,5.224,54500.0],["2004-09-02",5.0751,5.391,5.0377,5.3428,24500.0],["2004-09-03",5.391,5.4338,5.134,5.2732,9800.0],["2004-09-07",5.3535,5.3535,5.0537,5.1715,139700.0],["2004-09-08",5.2143,5.2518,5.0591,5.0805,13700.0],["2004-09-09",5.2946,5.3803,5.209,5.3803,65200.0],["2004-09-10",5.3535,5.4445,5.2625,5.4231,12500.0],["2004-09-13",5.4285,5.4392,5.1983,5.3428,40400.0],["2004-09-14",5.3268,5.4338,5.209,5.4071,35000.0],["2004-09-15",5.3535,5.3964,5.3,5.3535,129300.0],["2004-09-16",5.3214,5.4178,5.2518,5.3214,46700.0],["2004-09-17",5.2411,5.4338,5.0377,5.3321,89400.0],["2004-09-20",5.2946,5.3803,5.1126,5.3428,27300.0],["2004-09-21",5.3696,5.391,5.2518,5.3428,18700.0],["2004-09-22",5.3054,5.3749,5.1019,5.2465,24200.0],["2004-09-23",5.3642,5.3642,5.1662,5.1822,104500.0],["2004-09-24",5.225,5.2625,5.209,5.209,23700.0],["2004-09-27",5.1126,5.2197,5.0912,5.1501,30700.0],["2004-09-28",5.1822,5.2839,5.1822,5.2732,11300.0],["2004-09-29",5.2786,5.3857,5.2465,5.3857,17900.0],["2004-09-30",5.4178,5.5891,5.391,5.5891,36300.0],["2004-10-01",5.5355,5.5891,5.4606,5.5623,36500.0],["2004-10-04",5.4713,5.5837,5.466,5.5248,16300.0],["2004-10-05",5.5837,5.5837,5.3482,5.4071,13400.0],["2004-10-06",5.5784,5.5784,5.3321,5.5623,20500.0],["2004-10-07",5.4499,5.4767,5.3214,5.3803,16700.0],["2004-10-08",5.2143,5.3268,5.209,5.2304,41000.0],["2004-10-11",5.2304,5.3696,5.225,5.3482,171000.0],["2004-10-12",5.3749,5.3749,5.3053,5.3482,136100.0],["2004-10-13",5.4338,5.466,5.2839,5.3535,29400.0],["2004-10-14",5.2465,5.2465,5.0912,5.1233,63700.0],["2004-10-15",5.0859,5.3803,5.0859,5.3161,16600.0],["2004-10-18",5.1662,5.3696,5.1662,5.3535,19200.0],["2004-10-19",5.3214,5.3535,5.1715,5.1715,22000.0],["2004-10-20",5.3107,5.3214,5.1554,5.3214,6000.0],["2004-10-21",5.3428,5.3535,5.2304,5.3535,9300.0],["2004-10-22",5.3482,5.3535,5.1394,5.1394,14100.0],["2004-10-25",5.0751,5.2786,5.0751,5.2786,39700.0],["2004-10-26",5.1394,5.2839,5.0859,5.1662,75900.0],["2004-10-27",5.3589,5.4071,5.1287,5.3321,498900.0],["2004-10-28",5.3535,5.3749,5.1501,5.3749,210900.0],["2004-10-29",5.4124,5.8246,5.4124,5.7015,48500.0],["2004-11-01",5.7122,6.0763,5.7015,5.7711,43700.0],["2004-11-02",5.7604,5.9103,5.755,5.755,28100.0],["2004-11-03",5.8889,5.8889,5.6854,5.755,53400.0],["2004-11-04",5.755,5.7604,5.664,5.739,180000.0],["2004-11-05",5.7832,5.9287,5.7832,5.8425,76400.0],["2004-11-08",5.9179,5.961,5.8371,5.864,40900.0],["2004-11-09",5.864,5.9018,5.767,5.9018,42200.0],["2004-11-10",5.9125,5.9125,5.8047,5.8047,126100.0],["2004-11-11",5.9125,5.9125,5.7454,5.7454,180300.0],["2004-11-12",5.7454,5.864,5.7454,5.8371,28400.0],["2004-11-15",5.8425,5.9125,5.8317,5.9125,14500.0],["2004-11-16",5.8802,5.9179,5.7616,5.767,68900.0],["2004-11-17",5.8964,5.9503,5.7131,5.7131,158200.0],["2004-11-18",5.8748,5.8748,5.7293,5.7724,60400.0],["2004-11-19",5.7293,5.9287,5.6592,5.6592,90000.0],["2004-11-22",5.6592,5.7293,5.4328,5.573,101600.0],["2004-11-23",5.6161,5.6161,5.5299,5.5838,69200.0],["2004-11-24",5.6592,5.6969,5.4975,5.5083,63200.0],["2004-11-26",5.4921,5.5945,5.4059,5.449,38300.0],["2004-11-29",5.5838,5.6161,5.3951,5.476,105000.0],["2004-11-30",5.5568,5.5568,5.3466,5.3574,120900.0],["2004-12-01",5.4867,5.5838,5.4113,5.4113,182300.0],["2004-12-02",5.5514,5.5514,5.3466,5.3574,171700.0],["2004-12-03",5.4706,5.4706,5.3197,5.3358,115200.0],["2004-12-06",5.3089,5.3251,5.1957,5.2119,116800.0],["2004-12-07",5.3197,5.4167,5.2065,5.2712,85500.0],["2004-12-08",5.3843,5.7993,5.2765,5.6808,451700.0],["2004-12-09",5.6862,5.7401,5.5568,5.6916,31700.0],["2004-12-10",5.7616,5.8155,5.5245,5.8155,42100.0],["2004-12-13",5.8371,5.8532,5.6808,5.7616,37600.0],["2004-12-14",5.7293,5.864,5.7293,5.8209,45600.0],["2004-12-15",5.8263,6.0365,5.7401,5.9772,76900.0],["2004-12-16",5.8748,6.0527,5.8317,5.9233,51700.0],["2004-12-17",5.8371,5.9556,5.8263,5.9503,36200.0],["2004-12-20",5.8317,5.9826,5.8047,5.8425,21700.0],["2004-12-21",5.9233,6.1281,5.8802,6.0042,62700.0],["2004-12-22",6.0365,6.0904,5.8964,6.0203,37300.0],["2004-12-23",5.9557,5.988,5.8425,5.9125,11200.0],["2004-12-27",6.0365,6.1012,5.9179,6.0742,45100.0],["2004-12-28",5.9826,6.1173,5.9341,5.9934,36000.0],["2004-12-29",6.0634,6.0688,5.8317,5.9934,9000.0],["2004-12-30",6.085,6.085,5.9503,6.0149,15800.0],["2004-12-31",6.1982,6.1982,6.0365,6.1712,46700.0],["2005-01-03",6.2036,6.376,6.0419,6.1227,62000.0],["2005-01-04",6.2521,6.3383,6.1712,6.2359,53400.0],["2005-01-05",6.4084,6.4407,6.0634,6.1173,68200.0],["2005-01-06",6.3599,6.3599,6.0634,6.085,44000.0],["2005-01-07",6.2952,6.3275,5.891,6.0796,51100.0],["2005-01-10",6.0095,6.306,6.0095,6.209,25000.0],["2005-01-11",6.3329,6.3329,5.9287,5.9772,43000.0],["2005-01-12",6.0095,6.0203,5.7993,5.8586,57200.0],["2005-01-13",5.794,5.9395,5.6808,5.6969,43200.0],["2005-01-14",5.8101,5.8964,5.7293,5.7616,18500.0],["2005-01-18",5.794,6.3329,5.794,6.3114,60300.0],["2005-01-19",6.3545,6.3707,5.9179,6.0311,51600.0],["2005-01-20",5.9556,6.1012,5.7347,5.7401,45300.0],["2005-01-21",5.8263,5.9018,5.573,5.6107,46000.0],["2005-01-24",5.7778,5.794,5.4867,5.5137,38700.0],["2005-01-25",5.5676,5.5999,5.3035,5.4167,72600.0],["2005-01-26",5.9287,6.1443,5.6107,5.9018,182700.0],["2005-01-27",6.1335,6.1335,5.7562,5.8964,130300.0],["2005-01-28",5.961,6.0365,5.794,5.8586,70500.0],["2005-01-31",6.0095,6.1928,5.891,6.1551,69000.0],["2005-02-01",6.2629,6.2844,6.0419,6.209,109600.0],["2005-02-02",6.2952,6.3599,6.1497,6.2467,66800.0],["2005-02-03",6.3814,6.3868,6.2197,6.2521,48000.0],["2005-02-04",6.2086,6.3663,6.1977,6.263,47500.0],["2005-02-07",6.263,6.3173,6.1923,6.2249,113400.0],["2005-02-08",6.2195,6.3608,6.1705,6.2956,74200.0],["2005-02-09",6.1705,6.3445,6.1705,6.1977,31800.0],["2005-02-10",6.1977,6.2847,6.002,6.1162,37000.0],["2005-02-11",6.1107,6.388,6.0346,6.388,47000.0],["2005-02-14",6.2793,6.3608,6.1162,6.3228,53100.0],["2005-02-15",6.3608,6.3989,6.0564,6.3119,59600.0],["2005-02-16",6.2303,6.5728,6.2086,6.5022,75600.0],["2005-02-17",6.5239,6.5239,6.2412,6.2521,34200.0],["2005-02-18",6.3771,6.4532,6.0999,6.1379,49300.0],["2005-02-22",6.0999,6.2847,6.0999,6.0999,46700.0],["2005-02-23",6.1923,6.2086,5.9803,5.9857,49900.0],["2005-02-24",6.0672,6.1216,5.9911,6.0835,43000.0],["2005-02-25",6.1651,6.301,6.0618,6.2249,50800.0],["2005-02-28",6.0944,6.1542,6.0074,6.0781,51900.0],["2005-03-01",6.1162,6.4315,6.0455,6.4315,59600.0],["2005-03-02",6.3228,6.4967,6.214,6.3717,42600.0],["2005-03-03",6.4641,6.4695,6.1542,6.4641,93600.0],["2005-03-04",6.4804,6.5239,6.3608,6.4913,37900.0],["2005-03-07",6.4478,6.5565,6.4424,6.513,22200.0],["2005-03-08",6.5076,6.5511,6.3608,6.4261,41000.0],["2005-03-09",6.5239,6.5239,6.3064,6.3119,77200.0],["2005-03-10",6.2793,6.4369,6.2521,6.2847,20700.0],["2005-03-11",6.2521,6.3554,6.1814,6.2358,32300.0],["2005-03-14",6.3608,6.4315,6.2521,6.4315,30200.0],["2005-03-15",6.3499,6.5457,6.3499,6.4532,43500.0],["2005-03-16",6.3554,6.4913,6.3228,6.3228,17500.0],["2005-03-17",6.4424,6.513,6.3065,6.5022,28300.0],["2005-03-18",6.301,6.5239,6.301,6.4587,102100.0],["2005-03-21",6.5239,6.5239,6.3228,6.5185,104900.0],["2005-03-22",6.5239,6.5239,6.3391,6.4424,66600.0],["2005-03-23",6.3771,6.4804,6.2249,6.2575,79700.0],["2005-03-24",6.3499,6.3499,6.1434,6.176,50600.0],["2005-03-28",6.1542,6.3554,6.1216,6.2032,181400.0],["2005-03-29",6.2956,6.3119,5.9803,5.9966,104500.0],["2005-03-30",6.0672,6.127,5.9857,6.1107,41600.0],["2005-03-31",6.089,6.1325,5.9911,6.1053,49100.0],["2005-04-01",6.1162,6.1705,5.9748,6.002,50900.0],["2005-04-04",5.9803,6.1705,5.9803,6.127,35900.0],["2005-04-05",6.1868,6.2793,5.8987,6.0999,47500.0],["2005-04-06",6.0944,6.2738,5.9368,5.9531,43200.0],["2005-04-07",6.0129,6.127,5.8987,6.127,29900.0],["2005-04-08",6.089,6.1705,5.9585,5.9639,44700.0],["2005-04-11",6.0346,6.0999,5.9259,6.0183,34100.0],["2005-04-12",5.9585,6.1977,5.9585,6.1868,52700.0],["2005-04-13",6.2412,6.2412,6.0564,6.0564,26700.0],["2005-04-14",6.0074,6.1379,6.0074,6.0564,43600.0],["2005-04-15",5.9803,6.1379,5.9803,6.0237,33200.0],["2005-04-18",5.9313,6.3554,5.9205,6.2521,59400.0],["2005-04-19",6.2303,6.2521,6.1705,6.2521,75200.0],["2005-04-20",6.2521,6.2521,6.0074,6.1162,95100.0],["2005-04-21",6.2195,6.2195,6.089,6.0999,77400.0],["2005-04-22",6.1379,6.1651,5.9803,6.002,55200.0],["2005-04-25",6.0999,6.0999,5.9585,6.0564,27000.0],["2005-04-26",6.0564,6.1705,5.9803,6.1053,46900.0],["2005-04-27",6.0618,6.3826,6.0618,6.2521,71900.0],["2005-04-28",6.263,6.7088,6.263,6.5783,172100.0],["2005-04-29",6.562,6.5837,6.2847,6.562,124000.0],["2005-05-02",6.5239,6.7903,6.5185,6.7794,126600.0],["2005-05-03",6.7794,7.1709,6.7794,7.0839,299000.0],["2005-05-04",7.1328,7.1654,6.8501,7.1382,86400.0],["2005-05-05",7.073,7.2035,6.9915,7.1763,95600.0],["2005-05-06",7.2585,7.2585,7.0996,7.2585,321200.0],["2005-05-09",7.2585,7.3242,7.1489,7.2311,62500.0],["2005-05-10",7.1982,7.3242,7.1982,7.2913,59800.0],["2005-05-11",7.2859,7.2859,7.0503,7.1051,245000.0],["2005-05-12",6.9572,7.1106,6.634,6.8038,118000.0],["2005-05-13",6.8038,6.9024,6.5682,6.6668,60100.0],["2005-05-16",6.7435,6.9298,6.6723,6.7819,45500.0],["2005-05-17",6.7216,7.2037,6.7216,7.1325,100600.0],["2005-05-18",7.242,7.2585,7.0941,7.2092,112300.0],["2005-05-19",7.264,7.4064,7.2256,7.3571,94600.0],["2005-05-20",7.3187,7.4612,7.2859,7.4283,172800.0],["2005-05-23",7.5488,7.6967,7.4995,7.5598,209300.0],["2005-05-24",7.5324,7.6146,7.494,7.5762,146600.0],["2005-05-25",7.5926,7.6529,7.5214,7.5926,132600.0],["2005-05-26",7.6693,7.6693,7.5598,7.5872,68500.0],["2005-05-27",7.5872,7.7077,7.5762,7.6255,99100.0],["2005-05-31",7.0229,7.4502,7.012,7.4447,162400.0],["2005-06-01",7.2859,7.6693,7.2859,7.4393,194100.0],["2005-06-02",7.4009,7.6693,7.3406,7.5488,112400.0],["2005-06-03",7.4612,7.62,7.4612,7.5379,40200.0],["2005-06-06",7.5269,7.746,7.3461,7.5762,90400.0],["2005-06-07",7.5926,7.6146,7.5324,7.5817,73500.0],["2005-06-08",7.6036,7.6419,7.5653,7.5817,68400.0],["2005-06-09",7.5488,7.6803,7.3845,7.6803,41700.0],["2005-06-10",7.6693,7.6693,7.5653,7.6529,26800.0],["2005-06-13",7.6529,7.6693,7.5543,7.6145,33200.0],["2005-06-14",7.5488,7.6912,7.5433,7.6912,77700.0],["2005-06-15",7.7241,7.7241,7.2475,7.6145,111100.0],["2005-06-16",7.6146,7.7022,7.3954,7.6803,82600.0],["2005-06-17",7.8172,7.8611,7.5598,7.6967,126800.0],["2005-06-20",7.6967,7.7132,7.5379,7.5817,51300.0],["2005-06-21",7.5817,7.6967,7.4995,7.6693,72100.0],["2005-06-22",7.6967,7.7022,7.5379,7.5598,99200.0],["2005-06-23",7.5379,7.6858,7.4831,7.4831,57200.0],["2005-06-24",7.4776,7.7132,7.4393,7.7132,156900.0],["2005-06-27",7.7515,7.7679,7.5762,7.6145,87900.0],["2005-06-28",7.6474,7.7789,7.5926,7.7022,153900.0],["2005-06-29",7.7022,7.8556,7.7022,7.8118,84900.0],["2005-06-30",7.8611,7.8665,7.5926,7.6365,41700.0],["2005-07-01",7.6529,7.883,7.6529,7.883,34200.0],["2005-07-05",7.9487,8.2719,7.9104,8.2171,290800.0],["2005-07-06",8.2171,8.2993,8.1131,8.1678,54300.0],["2005-07-07",7.9323,8.2171,7.8392,8.1898,56800.0],["2005-07-08",8.2007,8.2171,7.998,8.2062,32700.0],["2005-07-11",8.2171,8.3267,7.9432,8.2829,91500.0],["2005-07-12",8.3267,8.3267,8.1788,8.2281,152400.0],["2005-07-13",8.2226,8.3541,8.1131,8.2555,48300.0],["2005-07-14",8.3486,8.3705,7.9871,8.1624,50400.0],["2005-07-15",8.0802,8.3267,8.0747,8.2391,46300.0],["2005-07-18",8.2281,8.3157,8.1569,8.2391,33600.0],["2005-07-19",8.3322,8.3322,8.1898,8.2829,68300.0],["2005-07-20",8.261,8.491,8.261,8.4691,75500.0],["2005-07-21",8.5184,8.5184,8.1076,8.261,59600.0],["2005-07-22",8.3157,8.3924,8.2171,8.2829,59700.0],["2005-07-25",8.2774,8.3267,8.124,8.124,39800.0],["2005-07-26",8.0638,8.25,8.0583,8.1185,34500.0],["2005-07-27",8.2117,8.2938,8.0802,8.2062,26200.0],["2005-07-28",8.2938,8.2938,8.1185,8.261,31600.0],["2005-07-29",8.261,8.3267,8.1185,8.1569,53900.0],["2005-08-01",8.1624,8.2664,8.135,8.1569,42600.0],["2005-08-02",8.2171,8.2719,8.1952,8.2171,35000.0],["2005-08-03",8.2664,8.2664,8.1185,8.1185,27100.0],["2005-08-04",8.1076,8.1459,7.998,8.1295,34700.0],["2005-08-05",8.1076,8.1076,7.8337,7.8994,42600.0],["2005-08-08",7.9652,8.0254,7.8611,7.883,28700.0],["2005-08-09",7.9487,8.0364,7.8392,7.8775,21100.0],["2005-08-10",7.9597,8.1459,7.7351,7.8118,31000.0],["2005-08-11",8.1952,8.2171,7.9651,8.135,104200.0],["2005-08-12",8.1569,8.1898,7.9213,8.0747,49300.0],["2005-08-15",8.1131,8.1952,8.0638,8.1624,48600.0],["2005-08-16",8.0857,8.2117,7.62,7.7022,70800.0],["2005-08-17",7.6693,8.1076,7.5707,8.0583,60800.0],["2005-08-18",7.998,8.1185,7.7734,7.9652,38300.0],["2005-08-19",7.9213,8.2171,7.9213,8.0583,33900.0],["2005-08-22",8.1405,8.2938,8.0802,8.2719,92500.0],["2005-08-23",8.2226,8.3541,8.1076,8.1185,59300.0],["2005-08-24",8.1843,8.2171,8.0364,8.1459,39300.0],["2005-08-25",8.4363,8.5458,8.3322,8.4198,353400.0],["2005-08-26",8.2117,8.4253,7.7789,8.0528,149000.0],["2005-08-29",8.0747,8.2993,8.0528,8.1678,157100.0],["2005-08-30",8.2171,8.4198,8.0528,8.3267,122100.0],["2005-08-31",8.3431,8.4034,8.2336,8.4034,184300.0],["2005-09-01",8.4367,8.4811,8.3645,8.4034,138000.0],["2005-09-02",8.3812,8.4145,8.3201,8.3257,57200.0],["2005-09-06",8.3257,9.1194,8.3257,8.9695,433200.0],["2005-09-07",9.186,9.5745,9.0972,9.5523,320100.0],["2005-09-08",9.6023,9.6911,9.3248,9.4635,463600.0],["2005-09-09",9.4247,9.4247,8.803,9.3359,278200.0],["2005-09-12",9.3192,9.6245,8.9418,9.6078,147400.0],["2005-09-13",9.5412,9.5745,9.2415,9.3636,111200.0],["2005-09-14",9.3414,9.519,9.3081,9.4358,155300.0],["2005-09-15",9.458,10.1573,9.458,10.0796,566300.0],["2005-09-16",10.1296,10.1351,10.013,10.0352,335500.0],["2005-09-19",10.0352,10.0685,9.5967,9.952,315000.0],["2005-09-20",9.9797,10.4349,9.8798,10.0852,233800.0],["2005-09-21",9.9853,10.3072,9.902,9.9298,160800.0],["2005-09-22",9.8687,10.2128,9.5745,9.9742,164300.0],["2005-09-23",9.952,10.2073,9.7688,10.1018,90100.0],["2005-09-26",10.2961,10.5348,10.2795,10.3627,130000.0],["2005-09-27",10.4349,10.4349,10.1684,10.2572,240800.0],["2005-09-28",10.2573,10.396,9.9964,10.2184,190600.0],["2005-09-29",10.2128,10.5348,10.2128,10.5292,121800.0],["2005-09-30",10.5181,10.6291,10.3572,10.5459,158400.0],["2005-10-03",10.6236,10.6846,10.3239,10.557,146900.0],["2005-10-04",10.5015,10.5459,10.3572,10.4349,125800.0],["2005-10-05",10.3849,10.4515,10.0519,10.3072,167700.0],["2005-10-06",10.2572,11.0676,9.8021,10.4404,236300.0],["2005-10-07",10.4793,10.4959,10.3849,10.4349,74900.0],["2005-10-10",10.5126,10.6458,10.1629,10.557,116800.0],["2005-10-11",10.4626,10.5792,10.3572,10.3572,150800.0],["2005-10-12",10.3072,10.4904,9.8521,10.3794,122300.0],["2005-10-13",10.2795,10.446,9.8909,9.9797,165600.0],["2005-10-14",9.8743,10.2128,9.8687,10.013,186500.0],["2005-10-17",10.0075,10.3572,9.9908,10.3516,132900.0],["2005-10-18",9.9908,10.1018,9.3636,9.8021,174000.0],["2005-10-19",9.7466,10.124,9.3858,10.0796,222100.0],["2005-10-20",10.0574,10.1129,9.4413,9.5801,89200.0],["2005-10-21",9.5412,9.8243,9.5412,9.6467,83600.0],["2005-10-24",9.6467,9.8909,9.6467,9.8798,58600.0],["2005-10-25",9.952,10.0574,9.8576,10.0186,106700.0],["2005-10-26",10.0352,10.3794,9.9631,10.1185,137300.0],["2005-10-27",10.2684,10.2739,9.73,9.73,107700.0],["2005-10-28",9.7744,9.952,9.6911,9.952,102400.0],["2005-10-31",9.9686,10.124,9.8798,9.9853,137000.0],["2005-11-01",9.9242,9.9964,9.8021,9.8465,77500.0],["2005-11-02",9.841,10.2406,9.7855,10.0241,108900.0],["2005-11-03",10.0963,10.124,9.5745,9.68,107400.0],["2005-11-04",9.6688,9.7582,9.1099,9.1602,161200.0],["2005-11-07",9.1043,9.7582,9.0429,9.5682,125700.0],["2005-11-08",9.5235,9.6968,9.2552,9.5962,117900.0],["2005-11-09",9.6185,9.6465,9.4061,9.5123,75900.0],["2005-11-10",9.5012,9.7079,9.4173,9.6744,148200.0],["2005-11-11",9.6577,9.7694,9.4844,9.5794,62100.0],["2005-11-14",9.6577,9.6577,9.4173,9.5515,77900.0],["2005-11-15",9.5291,9.5738,9.5067,9.5123,87300.0],["2005-11-16",9.5012,9.6632,9.5012,9.6409,59000.0],["2005-11-17",9.6856,9.7638,9.5403,9.6185,121500.0],["2005-11-18",9.7247,9.7918,9.6018,9.775,194400.0],["2005-11-21",9.775,9.8644,9.5347,9.8085,169300.0],["2005-11-22",9.7806,9.8421,9.6018,9.775,190000.0],["2005-11-23",9.6968,9.8365,9.6073,9.7806,43500.0],["2005-11-25",9.898,9.898,9.5626,9.6688,50700.0],["2005-11-28",9.6129,9.7806,9.6129,9.7415,87800.0],["2005-11-29",9.8589,10.0601,9.7862,10.0098,88700.0],["2005-11-30",10.0824,10.0936,9.8197,10.0601,57800.0],["2005-12-01",10.1327,10.183,9.9483,10.1104,125000.0],["2005-12-02",10.1159,10.1159,9.8309,10.0489,60500.0],["2005-12-05",10.0601,10.1104,9.9371,10.0601,81400.0],["2005-12-06",9.9594,10.1159,9.9539,9.9539,68000.0],["2005-12-07",10.0265,10.0265,9.7694,10.0042,107700.0],["2005-12-08",10.0992,10.5295,10.0992,10.5072,168100.0],["2005-12-09",10.5295,10.5295,10.306,10.3395,53700.0],["2005-12-12",10.3674,10.4345,9.9427,9.9595,113600.0],["2005-12-13",9.965,10.278,9.8756,9.9762,75600.0],["2005-12-14",10.0545,10.1662,9.9371,9.9539,76800.0],["2005-12-15",10.0321,10.0321,9.6632,9.7191,78500.0],["2005-12-16",9.7191,9.7806,9.2385,9.3167,245900.0],["2005-12-19",9.272,9.3279,8.9646,9.1994,124100.0],["2005-12-20",9.2552,9.2552,8.4896,8.5678,191200.0],["2005-12-21",8.5175,9.0596,8.5175,9.0429,123000.0],["2005-12-22",9.2497,9.3,8.8417,9.2217,65100.0],["2005-12-23",9.3111,9.3391,8.9143,8.9702,56200.0],["2005-12-27",8.8864,8.987,8.7522,8.9031,46000.0],["2005-12-28",8.8361,8.8528,8.4728,8.7914,115500.0],["2005-12-29",8.8584,8.9646,8.7075,8.7802,65300.0],["2005-12-30",8.7187,8.8249,8.6125,8.7522,108500.0],["2006-01-03",8.6796,8.9423,8.6125,8.7131,101700.0],["2006-01-04",8.6461,9.3167,8.6461,9.0764,104700.0],["2006-01-05",9.0988,9.2385,8.8752,9.1099,69300.0],["2006-01-06",9.082,9.1546,8.6516,8.8808,96200.0],["2006-01-09",8.8808,8.9311,8.7802,8.8976,105900.0],["2006-01-10",8.8305,9.3838,8.7634,9.2888,60300.0],["2006-01-11",9.2273,9.4173,8.8864,9.0093,59600.0],["2006-01-12",9.0317,9.3111,8.892,8.9479,99500.0],["2006-01-13",9.0205,9.0932,8.7299,9.0205,72400.0],["2006-01-17",7.7351,7.7351,7.1035,7.2432,905000.0],["2006-01-18",7.2097,7.2991,7.1259,7.2768,210100.0],["2006-01-19",7.3382,7.478,7.2656,7.4444,251700.0],["2006-01-20",7.4444,7.4724,7.2656,7.3885,166600.0],["2006-01-23",7.4556,7.4556,7.2656,7.3215,89500.0],["2006-01-24",7.3215,7.4891,7.2376,7.4612,116100.0],["2006-01-25",7.383,7.6848,7.3438,7.6848,229500.0],["2006-01-26",7.6848,7.886,7.4612,7.8804,106500.0],["2006-01-27",7.8524,8.4393,7.7239,8.2772,203600.0],["2006-01-30",8.2381,8.2492,7.7574,7.7965,149700.0],["2006-01-31",7.7574,8.1878,7.6009,8.0648,293100.0],["2006-02-01",8.1263,8.3554,7.8804,8.2325,209200.0],["2006-02-02",8.2157,8.2269,7.886,8.076,172500.0],["2006-02-03",8.1098,8.262,7.6815,7.6984,128900.0],["2006-02-06",7.7209,7.8618,7.4899,7.8562,191700.0],["2006-02-07",7.8731,7.9182,7.704,7.766,193700.0],["2006-02-08",7.8111,8.0534,7.6139,7.9407,88800.0],["2006-02-09",7.9858,8.1549,7.8956,7.9464,145900.0],["2006-02-10",7.9407,8.0309,7.8787,7.9013,72800.0],["2006-02-13",7.9013,7.9633,7.6871,7.9069,156500.0],["2006-02-14",7.9464,8.262,7.8956,8.1211,179800.0],["2006-02-15",8.0929,8.262,8.0309,8.2169,91100.0],["2006-02-16",8.2281,8.6226,8.1098,8.6001,98900.0],["2006-02-17",8.6565,8.803,8.5099,8.6734,115900.0],["2006-02-21",8.6621,8.7466,8.2507,8.5832,164800.0],["2006-02-22",8.5776,8.7354,8.5438,8.7128,83400.0],["2006-02-23",8.679,8.7635,8.5381,8.6677,171000.0],["2006-02-24",8.6396,8.7523,8.5325,8.6565,73500.0],["2006-02-27",8.7015,8.8819,8.5663,8.7748,235200.0],["2006-02-28",8.7241,8.9608,8.6283,8.7579,149600.0],["2006-03-01",8.7579,8.8312,8.6227,8.803,137800.0],["2006-03-02",8.8255,8.8312,8.6001,8.7523,103200.0],["2006-03-03",8.679,8.7354,8.5832,8.617,67500.0],["2006-03-06",8.6226,8.6226,8.3127,8.3352,146200.0],["2006-03-07",8.3127,8.4198,8.1774,8.2845,156500.0],["2006-03-08",8.2789,8.5156,8.1323,8.3747,81800.0],["2006-03-09",8.3465,8.3803,8.1831,8.2451,91900.0],["2006-03-10",8.1887,8.4367,8.1042,8.2901,44700.0],["2006-03-13",8.3747,8.493,8.2901,8.431,72800.0],["2006-03-14",8.4367,8.4761,8.3183,8.4423,58200.0],["2006-03-15",8.4085,8.4874,8.2282,8.4029,136800.0],["2006-03-16",8.4761,8.7861,8.4536,8.7805,89700.0],["2006-03-17",8.8255,8.8255,8.4705,8.6959,242700.0],["2006-03-20",8.6452,8.7804,8.2732,8.7015,124200.0],["2006-03-21",8.5945,8.679,8.4818,8.5945,91600.0],["2006-03-22",8.6227,8.7917,8.4029,8.679,114700.0],["2006-03-23",8.6114,8.7917,8.5663,8.6959,57700.0],["2006-03-24",8.7241,8.7917,8.6903,8.7523,124200.0],["2006-03-27",8.7354,8.7917,8.6114,8.7635,88600.0],["2006-03-28",8.6959,8.8932,8.493,8.8143,143000.0],["2006-03-29",8.7917,9.4117,8.7072,9.3497,116500.0],["2006-03-30",9.3046,9.5131,9.3046,9.5018,65000.0],["2006-03-31",9.5244,9.6314,9.4286,9.6033,122300.0],["2006-04-03",9.6991,9.9696,9.592,9.8794,215700.0],["2006-04-04",9.8287,9.9583,9.7836,9.9132,93600.0],["2006-04-05",9.8851,10.4599,9.7273,10.3021,138100.0],["2006-04-06",10.2852,10.2908,10.0879,10.257,112800.0],["2006-04-07",10.2796,10.4261,9.8625,9.8681,153800.0],["2006-04-10",9.8625,9.9921,9.5864,9.7385,118000.0],["2006-04-11",9.6934,10.0147,9.3553,9.4173,93400.0],["2006-04-12",9.3553,10.0203,9.3553,9.8174,119300.0],["2006-04-13",9.84,9.9865,9.6653,9.8963,44000.0],["2006-04-17",9.8569,10.0259,9.406,9.6371,144500.0],["2006-04-18",9.7329,10.2063,9.6145,10.1443,107700.0],["2006-04-19",10.1443,10.3021,9.8343,10.0936,116100.0],["2006-04-20",10.0429,10.4204,9.8062,9.8569,205700.0],["2006-04-21",9.947,10.1048,9.8062,9.9132,71600.0],["2006-04-24",9.8569,10.0034,9.6991,9.8681,74100.0],["2006-04-25",9.8681,9.9696,9.716,9.7611,58500.0],["2006-04-26",9.8343,10.1161,9.7385,9.8231,77800.0],["2006-04-27",9.7498,10.0428,9.5807,9.6089,66900.0],["2006-04-28",9.6089,9.9076,9.4004,9.4173,89400.0],["2006-05-01",9.468,9.9132,9.468,9.7667,128100.0],["2006-05-02",9.7273,10.0034,9.6089,9.8118,107100.0],["2006-05-03",9.7554,9.8343,9.6427,9.8061,65800.0],["2006-05-04",9.8343,9.8343,9.6371,9.716,45300.0],["2006-05-05",9.8352,10.2154,9.6195,10.0678,54700.0],["2006-05-08",10.0849,10.2778,9.9487,9.9884,40600.0],["2006-05-09",10.0111,10.0451,9.8181,9.8352,69000.0],["2006-05-10",9.8068,9.9884,9.3868,9.4265,67300.0],["2006-05-11",9.4776,9.8635,9.4776,9.6422,96100.0],["2006-05-12",9.5344,9.7046,9.0009,9.0009,68500.0],["2006-05-15",8.9385,9.1314,8.5242,8.8987,75400.0],["2006-05-16",8.9612,9.4038,8.9328,9.3471,75100.0],["2006-05-17",9.1939,9.2506,8.7171,8.8079,68000.0],["2006-05-18",8.8079,9.1258,8.5923,8.8987,54300.0],["2006-05-19",8.8363,9.1031,8.598,8.8023,58100.0],["2006-05-22",8.7115,8.9101,8.4334,8.615,64300.0],["2006-05-23",8.7171,8.9668,8.5128,8.5355,57900.0],["2006-05-24",8.5015,8.9725,8.4334,8.8987,48200.0],["2006-05-25",8.9952,9.3357,8.8931,9.3301,75400.0],["2006-05-26",9.3528,9.4152,9.0179,9.1258,20800.0],["2006-05-30",9.0576,9.0576,8.2007,8.2574,81800.0],["2006-05-31",8.2688,8.3766,8.0815,8.3426,84900.0],["2006-06-01",8.4164,8.5185,8.1496,8.4901,64700.0],["2006-06-02",8.5809,8.7398,8.4391,8.6377,33400.0],["2006-06-05",8.5809,8.5809,7.9737,8.0702,91400.0],["2006-06-06",8.1496,8.2745,7.7183,7.9226,81900.0],["2006-06-07",7.968,8.3937,7.8545,7.8772,65000.0],["2006-06-08",7.8091,7.8545,7.5878,7.7126,121600.0],["2006-06-09",7.7751,7.9226,7.4572,7.4856,87800.0],["2006-06-12",7.4856,7.4856,6.8386,6.8557,192600.0],["2006-06-13",6.85,7.1735,6.8103,6.8557,194200.0],["2006-06-14",7.3835,7.4345,7.0089,7.2019,157600.0],["2006-06-15",7.2529,8.212,7.1281,8.1496,192200.0],["2006-06-16",8.1383,8.1383,7.7467,7.8545,283100.0],["2006-06-19",7.8602,7.9169,7.4289,7.6218,76700.0],["2006-06-20",7.5991,7.7637,7.5253,7.6332,42800.0],["2006-06-21",7.5764,7.9396,7.5764,7.8602,95600.0],["2006-06-22",7.8488,8.0077,7.707,7.7807,38300.0],["2006-06-23",7.7467,7.9056,7.5764,7.7353,86200.0],["2006-06-26",7.7978,8.1496,7.6502,8.1496,62900.0],["2006-06-27",8.2291,8.371,7.7807,7.8432,111800.0],["2006-06-28",7.8999,8.7569,7.8034,8.6661,211900.0],["2006-06-29",8.7966,9.5003,8.7966,9.4549,262500.0],["2006-06-30",9.1541,9.7217,9.035,9.6422,241900.0],["2006-07-03",9.7898,9.8295,9.5344,9.5798,51400.0],["2006-07-05",9.4776,9.4776,8.9442,8.9442,120700.0],["2006-07-06",8.9612,9.279,8.9612,9.1541,123000.0],["2006-07-07",9.1541,9.3584,8.9385,8.9782,53800.0],["2006-07-10",9.0236,9.0917,8.615,8.6944,56100.0],["2006-07-11",8.6717,9.506,8.649,9.3868,114000.0],["2006-07-12",9.3641,9.3641,8.8817,8.8931,71200.0],["2006-07-13",8.825,8.9044,8.1723,8.2291,135100.0],["2006-07-14",8.2461,8.3653,7.9737,8.0588,79400.0],["2006-07-17",8.0929,8.5128,8.0248,8.3256,71300.0],["2006-07-18",8.388,8.4618,8.0985,8.4334,76800.0],["2006-07-19",8.4618,9.2166,8.4277,9.069,78900.0],["2006-07-20",9.0804,9.0917,8.4391,8.5015,64400.0],["2006-07-21",8.4731,8.4731,7.951,8.0361,66600.0],["2006-07-24",8.1269,8.7569,8.0588,8.7058,57100.0],["2006-07-25",8.6831,8.7171,8.0304,8.2631,77500.0],["2006-07-26",8.1837,8.3993,7.985,8.2688,62000.0],["2006-07-27",8.3482,8.5185,7.9907,8.0588,37200.0],["2006-07-28",8.1383,8.9328,8.1383,8.8931,61500.0],["2006-07-31",8.6888,8.859,8.3369,8.6888,119800.0],["2006-08-01",8.5809,8.5866,8.1666,8.2745,39800.0],["2006-08-02",8.3085,8.649,8.212,8.2574,61600.0],["2006-08-03",8.1666,8.4164,8.0872,8.2291,73500.0],["2006-08-04",8.3482,8.5866,8.0134,8.2234,47700.0],["2006-08-07",8.1723,8.2177,7.9567,8.1553,40200.0],["2006-08-08",8.195,8.2234,7.6162,7.6786,85100.0],["2006-08-09",7.8261,7.8886,7.2813,7.4289,118700.0],["2006-08-10",7.3608,7.9396,7.3551,7.8488,76800.0],["2006-08-11",7.8318,7.8318,7.5537,7.724,47200.0],["2006-08-14",7.8034,8.1666,7.7467,8.1156,78400.0],["2006-08-15",8.2688,8.4277,7.8602,8.1893,43400.0],["2006-08-16",8.2177,8.5128,8.0077,8.4447,61300.0],["2006-08-17",8.3937,8.5128,8.3653,8.4164,74800.0],["2006-08-18",8.4561,8.5753,8.405,8.4958,55100.0],["2006-08-21",8.422,8.615,8.3766,8.4391,32100.0],["2006-08-22",8.3823,8.5128,8.3596,8.3937,66200.0],["2006-08-23",8.9385,9.4549,8.876,9.1428,291500.0],["2006-08-24",9.1428,10.2154,9.1428,9.9884,423100.0],["2006-08-25",9.8976,10.3743,9.8976,10.0451,275000.0],["2006-08-28",10.1246,10.38,9.9487,10.2097,145600.0],["2006-08-29",10.2097,10.3857,9.9714,10.2949,128900.0],["2006-08-30",10.363,10.5219,10.0451,10.5219,176700.0],["2006-08-31",10.4076,10.539,10.1848,10.4705,171400.0],["2006-09-01",10.579,10.5904,10.2705,10.459,73100.0],["2006-09-05",10.5104,10.8246,10.3733,10.5847,183100.0],["2006-09-06",10.4933,10.5561,10.0992,10.202,144300.0],["2006-09-07",10.1848,10.6704,10.1563,10.4705,115500.0],["2006-09-08",10.5219,10.6761,10.2077,10.5847,86900.0],["2006-09-11",10.4876,10.5447,10.2591,10.3791,78700.0],["2006-09-12",10.4362,10.5104,10.3162,10.4248,123600.0],["2006-09-13",10.4476,10.4819,10.2705,10.3962,129400.0],["2006-09-14",10.3162,10.5161,10.2991,10.4533,108200.0],["2006-09-15",10.5333,10.6247,9.8878,9.9621,212500.0],["2006-09-18",9.9678,10.6018,9.9221,10.3676,239700.0],["2006-09-19",10.4019,10.4076,10.0706,10.2134,216800.0],["2006-09-20",10.3676,10.4762,9.865,10.0078,129200.0],["2006-09-21",10.0535,10.0934,9.4822,9.7107,85700.0],["2006-09-22",9.7107,9.7107,9.0595,9.3623,119400.0],["2006-09-25",9.4194,9.8878,9.2138,9.8193,113900.0],["2006-09-26",9.7736,10.1506,9.7107,9.9221,134600.0],["2006-09-27",9.8478,9.9735,9.4365,9.6079,57100.0],["2006-09-28",9.625,9.7793,9.5165,9.6822,83100.0],["2006-09-29",9.7164,9.9335,9.2823,9.2823,165500.0],["2006-10-02",9.3851,9.4994,8.694,9.1567,243200.0],["2006-10-03",9.1052,9.4537,9.031,9.2652,145400.0],["2006-10-04",9.2595,9.2995,9.0538,9.1966,91500.0],["2006-10-05",9.1681,9.745,9.1452,9.7336,93300.0],["2006-10-06",9.6136,9.6593,9.3966,9.5736,99300.0],["2006-10-09",9.5165,9.7564,9.3394,9.7564,65600.0],["2006-10-10",9.8078,9.9392,9.4994,9.9164,112700.0],["2006-10-11",9.8535,10.122,9.8535,10.082,110500.0],["2006-10-12",10.1734,10.419,9.9621,10.3219,97100.0],["2006-10-13",10.4133,10.4362,10.0249,10.2534,62700.0],["2006-10-16",10.3162,10.3848,10.0306,10.2362,72500.0],["2006-10-17",10.1563,10.2305,9.9278,9.9963,215800.0],["2006-10-18",10.0535,10.3848,9.9392,10.0192,554100.0],["2006-10-19",9.9678,10.1963,9.9678,10.0592,132200.0],["2006-10-20",10.0592,10.0592,9.9164,10.0192,171500.0],["2006-10-23",9.9963,10.0934,9.9392,10.0135,70200.0],["2006-10-24",9.9449,10.1449,9.9392,10.0877,88700.0],["2006-10-25",10.0535,10.3905,9.9906,10.2534,103600.0],["2006-10-26",10.4819,11.1159,10.4819,10.836,228900.0],["2006-10-27",10.836,10.836,10.1277,10.2362,130800.0],["2006-10-30",10.1449,10.4133,10.122,10.3105,73900.0],["2006-10-31",10.3105,10.3334,10.1391,10.2534,138400.0],["2006-11-01",10.3105,10.4705,10.1963,10.3733,185600.0],["2006-11-02",10.2877,10.3048,9.9735,10.0135,157400.0],["2006-11-03",10.1343,10.1343,9.9559,10.0365,67700.0],["2006-11-06",10.0998,10.0998,9.9502,9.9732,219800.0],["2006-11-07",9.9502,10.071,9.9387,10.025,181700.0],["2006-11-08",9.9559,10.094,9.8523,9.9674,106800.0],["2006-11-09",10.025,10.048,9.5416,9.5876,140600.0],["2006-11-10",9.5473,10.1228,9.5473,10.1056,73500.0],["2006-11-13",10.0768,10.2552,9.8638,9.9041,58400.0],["2006-11-14",9.9271,10.1343,9.7833,10.0998,87800.0],["2006-11-15",10.0998,10.3875,10.002,10.3703,103900.0],["2006-11-16",10.4106,10.5026,10.048,10.0883,59800.0],["2006-11-17",10.0768,10.2034,9.9272,9.9905,31600.0],["2006-11-20",9.9444,10.2897,9.9444,10.1976,44300.0],["2006-11-21",10.2264,10.4624,10.2264,10.4393,83700.0],["2006-11-22",10.4624,10.4624,10.1286,10.2897,129900.0],["2006-11-24",10.2437,10.2437,10.0307,10.0998,26900.0],["2006-11-27",10.0307,10.0883,9.7948,9.8638,100700.0],["2006-11-28",9.8178,9.9674,9.6854,9.8869,120000.0],["2006-11-29",9.8811,10.1056,9.8293,9.9789,58200.0],["2006-11-30",9.9214,9.9674,9.7833,9.7833,93100.0],["2006-12-01",9.7257,9.9329,9.5301,9.6682,85000.0],["2006-12-04",9.7027,10.2379,9.7027,10.1171,100600.0],["2006-12-05",10.1861,10.1861,9.9099,9.9214,102000.0],["2006-12-06",9.8811,10.071,9.8178,9.8523,95400.0],["2006-12-07",9.8984,9.9444,9.6049,9.8236,63700.0],["2006-12-08",9.7718,9.8466,9.5819,9.6279,94700.0],["2006-12-11",9.5761,9.9847,9.5703,9.9617,360700.0],["2006-12-12",9.9962,10.1228,9.8696,10.0135,224800.0],["2006-12-13",10.1228,10.2149,9.9847,10.0422,176400.0],["2006-12-14",10.0998,10.3415,10.0998,10.3127,109500.0],["2006-12-15",10.3185,10.4796,10.2782,10.4624,323000.0],["2006-12-18",10.6177,10.7904,10.4508,10.6235,192000.0],["2006-12-19",10.5947,10.8825,10.5947,10.8825,275300.0],["2006-12-20",10.917,11.1529,10.8479,11.1127,302200.0],["2006-12-21",11.1184,11.9759,10.8422,11.1011,180800.0],["2006-12-22",11.1242,11.1472,10.9055,11.0091,71800.0],["2006-12-26",11.0263,11.268,10.9976,11.268,66400.0],["2006-12-27",11.3198,11.5846,11.2623,11.55,170800.0],["2006-12-28",11.4867,11.55,11.0724,11.1069,135100.0],["2006-12-29",11.1357,11.5097,11.1299,11.4234,164600.0],["2007-01-03",11.527,11.5328,11.3313,11.504,193400.0],["2007-01-04",11.4062,11.5155,11.2796,11.5155,139500.0],["2007-01-05",11.4407,11.4522,11.0091,11.1127,379600.0],["2007-01-08",11.1012,11.2738,9.0639,9.7948,1058800.0],["2007-01-09",9.8063,9.8754,8.8625,9.0927,863700.0],["2007-01-10",9.0121,9.0697,8.7589,8.9085,440400.0],["2007-01-11",8.9316,9.2481,8.9143,9.1215,355700.0],["2007-01-12",9.0409,9.4322,8.9488,9.3056,190300.0],["2007-01-16",9.3229,9.4322,9.2078,9.3862,332800.0],["2007-01-17",9.2999,9.6624,9.1445,9.6221,373400.0],["2007-01-18",9.6682,9.8638,9.6049,9.8408,566400.0],["2007-01-19",10.0077,10.1573,9.9444,10.025,420600.0],["2007-01-22",10.002,10.0192,9.8063,9.9272,233000.0],["2007-01-23",9.9962,10.1228,9.9156,10.048,167500.0],["2007-01-24",10.0998,10.0998,10.0192,10.0998,98300.0],["2007-01-25",10.2149,10.9055,10.2149,10.6638,380100.0],["2007-01-26",10.7328,11.0896,10.2724,11.0494,336900.0],["2007-01-29",10.9918,11.1414,10.9573,11.0551,159400.0],["2007-01-30",11.1069,11.1645,11.0033,11.1127,140800.0],["2007-01-31",11.0494,11.0954,10.871,10.986,115400.0],["2007-02-01",11.0551,11.1529,10.9976,11.1127,116600.0],["2007-02-02",11.2112,11.2112,10.933,10.9678,79700.0],["2007-02-05",10.9215,11.1242,10.8288,10.933,98700.0],["2007-02-06",11.0084,11.1358,10.9157,11.0084,133100.0],["2007-02-07",10.991,11.0663,10.8114,11.0142,65300.0],["2007-02-08",10.9736,10.9736,10.7592,10.7708,48200.0],["2007-02-09",10.7824,10.8288,10.4522,10.626,114200.0],["2007-02-12",10.5912,10.626,10.3826,10.5391,130800.0],["2007-02-13",10.5854,10.6318,10.4174,10.6202,67900.0],["2007-02-14",10.6086,10.6434,10.4348,10.4869,67800.0],["2007-02-15",10.5391,10.5564,10.3884,10.4695,61600.0],["2007-02-16",10.4695,10.5101,10.1914,10.4869,61700.0],["2007-02-20",10.4522,10.6549,10.1798,10.6028,61100.0],["2007-02-21",10.5333,11.0084,10.5333,10.823,83300.0],["2007-02-22",10.8172,10.8288,10.3247,10.568,161800.0],["2007-02-23",10.568,10.5912,10.3479,10.3479,78500.0],["2007-02-26",10.3421,10.4464,10.2552,10.2783,60200.0],["2007-02-27",10.2146,10.2146,9.6816,9.7859,110600.0],["2007-02-28",9.7685,9.8322,9.444,9.5657,133200.0],["2007-03-01",9.4151,9.8322,9.2239,9.6816,100300.0],["2007-03-02",9.5947,9.6236,9.2412,9.2412,138100.0],["2007-03-05",9.1543,9.4672,9.079,9.1022,125000.0],["2007-03-06",9.2007,9.6352,9.1659,9.5715,92400.0],["2007-03-07",9.5425,9.5425,9.305,9.3339,125000.0],["2007-03-08",9.444,9.6062,9.4093,9.5367,93100.0],["2007-03-09",9.6352,9.6584,9.3861,9.6526,72700.0],["2007-03-12",9.612,9.67,9.4556,9.641,68800.0],["2007-03-13",9.5425,9.5657,9.3687,9.4093,145800.0],["2007-03-14",9.3687,9.5193,9.1659,9.4208,69700.0],["2007-03-15",9.3803,9.6352,9.3513,9.5077,81400.0],["2007-03-16",9.502,9.6874,9.3339,9.4151,192700.0],["2007-03-19",9.5078,9.8438,9.4556,9.5831,87100.0],["2007-03-20",9.5889,9.8786,9.5309,9.8786,80800.0],["2007-03-21",9.8728,9.9713,9.5889,9.9133,90600.0],["2007-03-22",9.9655,10.0118,9.8148,9.9597,75400.0],["2007-03-23",9.9539,10.035,9.7859,9.9017,48400.0],["2007-03-26",9.8901,9.9655,9.5947,9.6468,49800.0],["2007-03-27",9.6178,9.867,9.5657,9.8206,92400.0],["2007-03-28",9.7511,9.9597,9.7395,9.809,92700.0],["2007-03-29",9.8959,10.0118,9.6062,9.7337,65700.0],["2007-03-30",9.7627,9.9597,9.5889,9.699,80500.0],["2007-04-02",9.7395,9.9597,9.6526,9.7917,73800.0],["2007-04-03",9.8264,9.8322,9.3919,9.4962,258700.0],["2007-04-04",9.5135,9.6874,9.3919,9.3919,131400.0],["2007-04-05",9.3687,9.5425,9.276,9.4962,157300.0],["2007-04-09",9.502,9.6352,9.3919,9.6062,214900.0],["2007-04-10",9.5831,9.7279,9.5541,9.6178,109800.0],["2007-04-11",9.6468,9.6526,9.3281,9.3803,129900.0],["2007-04-12",9.3513,9.3687,9.247,9.2876,104000.0],["2007-04-13",9.3223,9.4208,9.2412,9.3223,83200.0],["2007-04-16",9.3919,9.5541,9.3919,9.4672,162100.0],["2007-04-17",9.502,9.5077,9.3629,9.444,143100.0],["2007-04-18",9.3977,9.5541,9.2586,9.3339,106100.0],["2007-04-19",9.2702,9.3687,9.2296,9.2586,105200.0],["2007-04-20",9.2702,9.6758,9.2702,9.5947,91100.0],["2007-04-23",9.5483,9.6584,9.4208,9.4962,52400.0],["2007-04-24",9.4962,9.4962,9.276,9.3687,69600.0],["2007-04-25",9.4382,9.5425,9.276,9.3571,115900.0],["2007-04-26",9.2412,9.3513,8.8299,9.1369,387700.0],["2007-04-27",9.079,9.2007,9.0037,9.1717,284600.0],["2007-04-30",9.2007,9.3687,9.0674,9.1312,285400.0],["2007-05-01",9.1196,9.1601,8.6908,8.7893,300900.0],["2007-05-02",8.8183,9.0153,8.7603,8.7777,198400.0],["2007-05-03",8.8125,9.0442,8.7488,8.9515,160200.0],["2007-05-04",9.0333,9.0918,8.9282,8.9808,90600.0],["2007-05-07",8.9924,9.0976,8.7295,8.8873,114800.0],["2007-05-08",8.8522,8.9632,8.8055,8.9515,91400.0],["2007-05-09",8.9282,9.0392,8.8697,8.934,223700.0],["2007-05-10",8.8931,9.0275,8.7646,8.7704,152400.0],["2007-05-11",8.7529,8.9223,8.6944,8.8581,198600.0],["2007-05-14",8.8814,9.01,8.7237,8.7646,117400.0],["2007-05-15",8.7412,8.9457,8.6477,8.6652,221200.0],["2007-05-16",8.712,9.0742,8.6886,8.8814,318000.0],["2007-05-17",8.8405,8.8873,8.6419,8.7763,201200.0],["2007-05-18",8.7996,8.7996,8.5601,8.6126,222600.0],["2007-05-21",8.5834,8.9399,8.5659,8.7646,232300.0],["2007-05-22",8.7646,8.9223,8.7412,8.7996,92700.0],["2007-05-23",8.8405,8.9691,8.7762,8.899,170900.0],["2007-05-24",8.8697,8.9691,8.6711,8.823,172900.0],["2007-05-25",8.8405,8.9457,8.7353,8.7938,98100.0],["2007-05-29",8.8464,8.9632,8.7646,8.8347,104800.0],["2007-05-30",8.7646,8.934,8.6828,8.8697,73700.0],["2007-05-31",8.7003,8.9223,8.7003,8.9165,72200.0],["2007-06-01",8.9691,9.0859,8.8931,9.0217,102000.0],["2007-06-04",8.9632,9.0801,8.8814,8.9457,109900.0],["2007-06-05",8.9165,9.0275,8.858,8.9632,98800.0],["2007-06-06",8.899,8.9749,8.823,8.8288,81900.0],["2007-06-07",8.8522,8.9399,8.7646,8.7763,110800.0],["2007-06-08",8.7938,9.0217,8.7762,8.9691,213300.0],["2007-06-11",8.9808,9.0567,8.8697,9.0041,57500.0],["2007-06-12",8.9691,9.045,8.7938,8.8581,80300.0],["2007-06-13",8.8697,9.01,8.7704,8.9574,128300.0],["2007-06-14",8.934,9.0567,8.6828,8.7412,230100.0],["2007-06-15",8.8814,8.9866,8.7762,8.9106,317100.0],["2007-06-18",8.9632,8.9924,8.8581,8.8756,106200.0],["2007-06-19",8.7996,9.0275,8.7996,8.9223,296300.0],["2007-06-20",10.1026,10.5175,10.0091,10.1377,1331000.0],["2007-06-21",10.1377,10.3714,10.126,10.2545,303100.0],["2007-06-22",10.237,10.4123,10.1669,10.3422,663900.0],["2007-06-25",10.2312,10.7804,10.2312,10.3831,354000.0],["2007-06-26",10.4474,10.611,10.2662,10.5876,317100.0],["2007-06-27",10.5233,10.5701,10.4006,10.4883,193300.0],["2007-06-28",10.459,10.5525,10.459,10.5175,201200.0],["2007-06-29",10.5467,10.6285,10.4181,10.459,166300.0],["2007-07-02",10.5116,10.9206,10.4123,10.6402,265200.0],["2007-07-03",10.6811,10.9206,10.5934,10.6811,117600.0],["2007-07-05",10.6636,10.8272,10.6051,10.7804,175900.0],["2007-07-06",10.7804,10.9674,10.757,10.8856,148800.0],["2007-07-09",10.8914,10.9557,10.8622,10.8856,72600.0],["2007-07-10",10.8096,10.8622,10.6285,10.6811,126000.0],["2007-07-11",10.7103,10.757,10.4883,10.5292,127400.0],["2007-07-12",10.5993,10.9732,10.5408,10.8622,138400.0],["2007-07-13",10.8155,10.9265,10.8096,10.833,87100.0],["2007-07-16",10.8447,10.9557,10.6519,10.8739,83800.0],["2007-07-17",10.8739,10.8914,10.6752,10.6752,97100.0],["2007-07-18",10.6343,10.8213,10.5058,10.8155,89900.0],["2007-07-19",10.8681,10.9031,10.5993,10.833,143900.0],["2007-07-20",10.8096,10.8213,10.3772,10.4123,120600.0],["2007-07-23",10.5116,10.6694,10.4181,10.5876,150400.0],["2007-07-24",10.4707,10.6051,10.1727,10.3188,176200.0],["2007-07-25",10.3948,10.5058,10.0909,10.3013,120700.0],["2007-07-26",10.1435,10.2838,9.6819,9.9916,148800.0],["2007-07-27",9.9799,9.9799,9.5826,9.5884,303500.0],["2007-07-30",9.6118,9.7111,9.2729,9.606,222000.0],["2007-07-31",9.6293,10.0676,9.6293,9.7403,160600.0],["2007-08-01",9.7111,9.939,9.5183,9.6176,162500.0],["2007-08-02",9.6819,9.717,9.5066,9.6118,135900.0],["2007-08-03",9.6352,9.8631,9.3781,9.4248,132400.0],["2007-08-06",9.454,9.7462,9.1736,9.5125,340800.0],["2007-08-07",9.454,9.6878,9.3664,9.4482,538800.0],["2007-08-08",9.53,10.0793,9.4482,9.9449,552200.0],["2007-08-09",9.717,9.9449,9.5125,9.7111,477900.0],["2007-08-10",9.5884,9.9858,9.4657,9.8806,355700.0],["2007-08-13",9.9215,10.535,9.9215,10.2487,177700.0],["2007-08-14",10.2662,10.4123,10.0267,10.1202,72900.0],["2007-08-15",10.0851,10.2253,9.8689,9.8806,168700.0],["2007-08-16",9.8806,10.015,9.4833,9.9332,256300.0],["2007-08-17",10.3772,10.6694,10.0033,10.0968,343700.0],["2007-08-20",10.1669,10.3539,10.0091,10.3539,201800.0],["2007-08-21",10.2545,10.5058,10.1961,10.3597,100300.0],["2007-08-22",10.5175,11.429,10.424,11.3589,407900.0],["2007-08-23",11.7504,11.9198,11.3238,11.4524,1099300.0],["2007-08-24",11.6861,11.7445,11.3881,11.5459,418700.0],["2007-08-27",11.6277,12.2003,11.6277,11.9665,555100.0],["2007-08-28",11.7971,11.9782,11.5634,11.7504,307200.0],["2007-08-29",11.4816,12.0484,11.4816,11.9841,295200.0],["2007-08-30",12.0194,12.0784,11.7778,11.9133,146300.0],["2007-08-31",12.1491,12.1491,11.8603,11.9546,218900.0],["2007-09-04",11.9723,12.6089,11.9133,12.3437,351400.0],["2007-09-05",12.326,12.379,11.5714,11.9959,202500.0],["2007-09-06",11.9841,12.0607,11.7365,11.9192,95300.0],["2007-09-07",11.7483,11.7483,11.3062,11.3474,190100.0],["2007-09-10",11.4182,11.766,11.1765,11.4005,134600.0],["2007-09-11",11.483,11.9016,11.371,11.7719,191900.0],["2007-09-12",11.7719,11.9664,11.6068,11.9133,123200.0],["2007-09-13",11.931,12.3613,11.8131,11.8957,243800.0],["2007-09-14",11.7778,11.8485,11.542,11.5714,179700.0],["2007-09-17",11.5832,11.9251,11.5832,11.6952,482500.0],["2007-09-18",11.7424,12.1668,11.7129,12.0194,429600.0],["2007-09-19",12.0607,12.2906,11.9133,12.0961,240000.0],["2007-09-20",12.043,12.2376,12.0077,12.1256,116800.0],["2007-09-21",12.2199,12.4674,12.0725,12.2258,262000.0],["2007-09-24",12.2729,12.55,12.1315,12.379,290500.0],["2007-09-25",12.326,12.438,11.9605,12.4026,334700.0],["2007-09-26",12.4321,12.4321,12.1197,12.1373,136600.0],["2007-09-27",12.2258,12.4144,12.0902,12.3142,91500.0],["2007-09-28",12.326,12.4321,11.9841,12.0961,114200.0],["2007-10-01",12.1138,12.5205,12.0607,12.4203,370800.0],["2007-10-02",12.4498,12.9685,12.379,12.8388,316500.0],["2007-10-03",12.9331,13.3399,12.6384,13.3222,332500.0],["2007-10-04",13.3222,13.3222,12.7563,12.9213,275900.0],["2007-10-05",12.9449,13.5521,12.8565,13.3694,350500.0],["2007-10-08",13.4106,13.558,13.2515,13.4578,140900.0],["2007-10-09",13.4696,13.4872,13.0569,13.3517,151400.0],["2007-10-10",13.3517,13.5875,13.11,13.5049,173800.0],["2007-10-11",13.5816,13.5816,12.8624,13.051,124700.0],["2007-10-12",13.0982,13.11,12.7976,12.886,111400.0],["2007-10-15",12.8211,13.0864,12.3496,12.603,142500.0],["2007-10-16",12.5441,12.5559,12.2965,12.4439,181800.0],["2007-10-17",12.5912,12.9449,12.2493,12.6266,186400.0],["2007-10-18",12.5736,12.8565,12.326,12.8565,87600.0],["2007-10-19",12.827,12.827,11.9428,12.2081,178400.0],["2007-10-22",12.0607,13.4519,11.3474,13.2986,483200.0],["2007-10-23",13.2632,13.4519,12.8035,13.2043,256100.0],["2007-10-24",13.0569,13.1984,12.8565,12.9213,300200.0],["2007-10-25",13.0157,13.0569,12.7327,12.8506,242200.0],["2007-10-26",10.9584,11.8957,10.3512,11.6717,1574000.0],["2007-10-29",11.7778,12.5146,11.0527,11.2295,430200.0],["2007-10-30",11.1411,11.2295,10.7226,10.9525,348200.0],["2007-10-31",11.0409,11.4182,10.9289,11.1411,325500.0],["2007-11-01",10.9466,11.0232,10.4868,10.4927,297900.0],["2007-11-02",10.6413,10.9623,10.457,10.5462,247800.0],["2007-11-05",10.3738,10.8018,10.356,10.57,288800.0],["2007-11-06",10.5938,11.0575,10.4273,10.998,226900.0],["2007-11-07",10.8851,10.9386,10.4035,10.4927,296900.0],["2007-11-08",10.5581,11.3071,10.4808,11.218,302700.0],["2007-11-09",11.0218,11.5925,10.8434,11.4082,314600.0],["2007-11-12",11.4023,12.074,11.1288,11.8481,477200.0],["2007-11-13",12.0086,12.4188,11.5925,12.3534,398400.0],["2007-11-14",12.407,12.4664,11.9611,12.1038,359800.0],["2007-11-15",12.0324,12.1335,11.5033,11.6995,212800.0],["2007-11-16",11.7411,11.8303,11.4677,11.7292,306700.0],["2007-11-19",11.6163,11.8481,11.1347,11.432,242200.0],["2007-11-20",11.4142,12.1454,11.3666,11.9016,278000.0],["2007-11-21",11.7827,11.9492,11.5331,11.7292,128700.0],["2007-11-23",11.8422,12.0443,11.6341,11.9611,36700.0],["2007-11-26",11.9611,12.3475,11.6698,11.8838,338000.0],["2007-11-27",11.8838,12.187,11.7233,12.1573,225100.0],["2007-11-28",12.3178,12.7161,12.1751,12.7161,213400.0],["2007-11-29",12.621,12.6804,12.0324,12.2108,110200.0],["2007-11-30",12.4129,12.5021,12.1989,12.2821,133300.0],["2007-12-03",12.2583,12.2583,11.6698,11.7114,300600.0],["2007-12-04",11.5984,11.7233,11.1585,11.2655,312300.0],["2007-12-05",11.426,11.5747,11.2061,11.5747,207000.0],["2007-12-06",11.5747,11.8541,11.426,11.8362,223300.0],["2007-12-07",11.9492,11.967,11.7114,11.967,150800.0],["2007-12-10",11.9849,12.0146,10.9802,11.325,266800.0],["2007-12-11",11.3607,11.8779,11.2001,11.5509,267900.0],["2007-12-12",11.8838,11.8838,11.0753,11.3785,147600.0],["2007-12-13",11.2655,11.646,11.2655,11.5509,90400.0],["2007-12-14",11.4023,11.5271,11.1347,11.2834,152600.0],["2007-12-17",11.1942,11.325,10.8851,10.891,163100.0],["2007-12-18",11.0099,11.1407,10.6532,11.0515,250200.0],["2007-12-19",11.0515,11.1645,10.7662,11.0694,234000.0],["2007-12-20",11.2061,11.2655,10.8851,11.2239,181500.0],["2007-12-21",11.3963,12.1157,10.9802,11.8838,386200.0],["2007-12-24",11.7233,11.9373,11.5152,11.5806,81400.0],["2007-12-26",11.5331,11.8362,11.432,11.6638,280500.0],["2007-12-27",11.6638,11.8481,11.2596,11.3725,206500.0],["2007-12-28",11.5093,11.6282,10.897,10.9386,160400.0],["2007-12-31",10.8613,11.0812,10.7127,10.8197,265300.0],["2008-01-02",10.9505,10.9624,10.3144,10.4273,353700.0],["2008-01-03",10.4689,11.0872,10.3916,10.9445,354500.0],["2008-01-04",10.8197,10.9326,10.0349,10.0884,271900.0],["2008-01-07",10.1479,10.5581,9.9755,10.3441,202500.0],["2008-01-08",10.3738,10.4749,9.5831,9.6129,247800.0],["2008-01-09",9.161,9.2086,4.8272,6.795,2733800.0],["2008-01-10",6.4145,8.0077,6.1827,7.336,1599400.0],["2008-01-11",7.1636,7.3479,6.8069,6.9079,467300.0],["2008-01-14",6.9555,7.4608,6.9496,7.3003,271300.0],["2008-01-15",7.1873,7.2765,6.7118,6.7593,282400.0],["2008-01-16",6.7593,7.5678,6.7593,7.3479,458900.0],["2008-01-17",7.3538,7.5143,6.9912,7.0566,225900.0],["2008-01-18",7.0566,7.2944,6.8842,7.1576,256600.0],["2008-01-22",7.1992,7.6035,6.8961,7.0685,348000.0],["2008-01-23",6.8723,7.5797,6.8128,7.4786,356000.0],["2008-01-24",7.0031,7.5619,6.9971,7.1755,317600.0],["2008-01-25",7.2409,7.5559,7.2409,7.3062,166500.0],["2008-01-28",7.3063,7.5797,7.0268,7.4905,271300.0],["2008-01-29",7.5203,7.5322,7.2527,7.4311,176200.0],["2008-01-30",7.3657,7.5084,7.0803,7.1338,194900.0],["2008-01-31",7.0625,7.3419,7.0209,7.3003,244000.0],["2008-02-01",7.517,8.0406,7.3906,7.8359,332400.0],["2008-02-04",7.9924,8.0345,7.7637,7.9804,252000.0],["2008-02-05",7.8239,8.0165,7.2943,7.3063,278900.0],["2008-02-06",7.3785,7.86,7.3003,7.3545,214600.0],["2008-02-07",7.2943,7.5591,7.198,7.4267,260700.0],["2008-02-08",7.2281,7.7396,7.2281,7.5531,174400.0],["2008-02-11",7.5892,7.7637,7.4688,7.6975,197100.0],["2008-02-12",7.7517,7.866,7.6674,7.7035,169300.0],["2008-02-13",7.7938,8.4197,7.7938,8.3234,315900.0],["2008-02-14",8.3355,8.4438,7.7336,7.8299,232600.0],["2008-02-15",7.7998,8.0165,7.7758,7.9443,157400.0],["2008-02-19",8.0526,8.2211,7.6855,7.9443,250400.0],["2008-02-20",7.9082,8.1429,7.7577,8.0707,188100.0],["2008-02-21",8.1489,8.4077,7.5109,7.535,272600.0],["2008-02-22",7.5711,7.7818,7.3906,7.5832,201700.0],["2008-02-25",7.6012,8.1188,7.6012,8.0707,163000.0],["2008-02-26",7.9262,8.4197,7.9262,8.3716,150100.0],["2008-02-27",8.4679,8.6063,8.3054,8.3294,126900.0],["2008-02-28",8.3174,8.522,8.2211,8.2452,416800.0],["2008-02-29",8.179,8.3114,7.9744,7.9984,193900.0],["2008-03-03",8.0225,8.2512,7.8239,7.9804,186900.0],["2008-03-04",7.9142,8.2031,7.8781,8.1128,171300.0],["2008-03-05",8.1429,8.3174,8.0767,8.2332,128100.0],["2008-03-06",8.173,8.2572,7.7697,7.7697,132500.0],["2008-03-07",7.6795,8.1669,7.6072,7.6734,217100.0],["2008-03-10",7.6734,7.7216,7.523,7.5711,130800.0],["2008-03-11",7.6734,7.8841,7.5892,7.8781,153000.0],["2008-03-12",7.8901,7.9864,7.7336,7.7457,127900.0],["2008-03-13",7.6734,7.9683,7.6494,7.9202,135700.0],["2008-03-14",7.9744,7.9744,7.5711,7.6674,129500.0],["2008-03-17",7.4447,7.7457,7.4267,7.4748,160700.0],["2008-03-18",7.6674,8.3896,7.6133,8.3355,205300.0],["2008-03-19",8.2753,8.3896,8.0887,8.0887,138000.0],["2008-03-20",8.197,8.3656,7.9683,8.0345,344200.0],["2008-03-24",8.0526,8.5401,8.0526,8.3956,161500.0],["2008-03-25",8.4137,9.3586,8.4137,9.2081,369800.0],["2008-03-26",9.1299,9.1901,8.9554,9.0938,76100.0],["2008-03-27",9.1179,9.2081,8.8651,8.9012,60900.0],["2008-03-28",8.9192,9.0697,8.7688,8.841,321200.0],["2008-03-31",7.9984,8.4197,7.8841,7.9503,385500.0],["2008-04-01",8.191,8.4799,8.0045,8.4378,329000.0],["2008-04-02",8.4197,8.6725,8.3355,8.4679,146200.0],["2008-04-03",8.3776,8.4438,8.2211,8.3415,166900.0],["2008-04-04",8.3656,8.516,8.3294,8.4257,169300.0],["2008-04-07",8.4799,8.5461,8.3114,8.3294,95300.0],["2008-04-08",8.2452,8.4558,8.1369,8.179,103400.0],["2008-04-09",8.2031,8.2873,7.9503,7.9563,148000.0],["2008-04-10",7.9683,8.2392,7.9383,8.1068,79000.0],["2008-04-11",7.9924,8.167,7.8058,7.8359,168400.0],["2008-04-14",7.8179,8.1008,7.7637,7.8239,104300.0],["2008-04-15",7.86,8.0586,7.6795,7.9021,327400.0],["2008-04-16",7.9984,8.2151,7.9804,8.0526,125600.0],["2008-04-17",7.9623,8.0707,7.8781,7.8961,107300.0],["2008-04-18",8.0887,8.1248,7.8239,7.854,137200.0],["2008-04-21",7.8239,8.0406,7.8239,7.9924,276200.0],["2008-04-22",7.9383,8.0646,7.6855,7.8119,233600.0],["2008-04-23",7.7457,7.7457,7.1619,7.2883,342800.0],["2008-04-24",6.53,7.3063,6.53,7.1077,355100.0],["2008-04-25",7.1498,7.204,6.7767,6.9392,243900.0],["2008-04-28",6.7346,7.2702,6.7346,6.8249,328900.0],["2008-04-29",6.8309,6.8369,6.5962,6.6684,168000.0],["2008-04-30",6.7045,6.7887,6.554,6.5962,134200.0],["2008-05-01",6.6022,6.7286,6.4698,6.6082,162000.0],["2008-05-02",6.6814,6.6814,6.5411,6.5899,235900.0],["2008-05-05",6.5533,6.657,6.5411,6.6204,135100.0],["2008-05-06",6.5716,6.7058,6.5411,6.6448,189000.0],["2008-05-07",6.6631,6.6814,6.474,6.4801,102100.0],["2008-05-08",6.5228,6.5716,6.1811,6.3946,229300.0],["2008-05-09",6.3031,6.5838,6.2848,6.5594,120900.0],["2008-05-12",6.5838,6.7119,6.4312,6.6997,197600.0],["2008-05-13",6.7119,6.7485,6.6082,6.6082,112800.0],["2008-05-14",6.6631,6.779,6.5899,6.6082,116400.0],["2008-05-15",6.6021,6.8034,6.4373,6.6204,114200.0],["2008-05-16",6.6631,6.7668,6.4068,6.7241,118900.0],["2008-05-19",6.7668,6.8034,6.4923,6.4984,201100.0],["2008-05-20",6.4862,6.5899,6.3824,6.5838,205500.0],["2008-05-21",6.6143,6.7485,6.358,6.4129,134400.0],["2008-05-22",6.4129,6.6448,6.4129,6.4434,95700.0],["2008-05-23",6.4129,6.4373,6.2665,6.3092,119600.0],["2008-05-27",6.3031,6.5899,6.3031,6.5472,93600.0],["2008-05-28",6.5899,6.5899,6.3824,6.5106,95700.0],["2008-05-29",6.4923,6.6143,6.4373,6.5045,96400.0],["2008-05-30",6.5228,6.5838,6.4862,6.4923,118500.0],["2008-06-02",6.4556,6.5228,6.2543,6.3153,201000.0],["2008-06-03",6.3519,6.474,6.0834,6.236,283600.0],["2008-06-04",6.1933,6.236,5.8699,5.9919,234800.0],["2008-06-05",5.998,6.1994,5.9919,6.1811,219300.0],["2008-06-06",6.1262,6.1933,5.8333,5.8333,227200.0],["2008-06-09",5.8577,6.1811,5.7356,6.12,307000.0],["2008-06-10",6.0651,6.2238,6.059,6.1567,200200.0],["2008-06-11",6.1323,6.2604,5.9065,5.9126,146000.0],["2008-06-12",5.9675,6.1139,5.8089,5.8272,175000.0],["2008-06-13",5.876,6.0468,5.8211,6.0468,102000.0],["2008-06-16",5.9065,6.0834,5.8089,5.8943,162500.0],["2008-06-17",5.9065,5.9187,5.7234,5.7722,101800.0],["2008-06-18",5.7234,5.8455,5.4916,5.4977,176200.0],["2008-06-19",5.5099,5.6319,5.4122,5.6136,114500.0],["2008-06-20",5.5892,5.7417,5.4489,5.5038,199400.0],["2008-06-23",5.5587,5.5953,5.4306,5.4428,129300.0],["2008-06-24",5.4611,5.6075,5.455,5.4733,198600.0],["2008-06-25",5.4733,5.5953,5.3939,5.4489,185600.0],["2008-06-26",5.3695,5.5526,5.1072,5.1865,274900.0],["2008-06-27",5.1865,5.2292,4.9668,4.979,366300.0],["2008-06-30",4.9302,5.0522,4.9058,4.9546,188300.0],["2008-07-01",4.8936,4.9607,4.7166,4.7655,189800.0],["2008-07-02",4.7594,4.8997,4.6373,4.6678,179000.0],["2008-07-03",4.68,4.8448,4.6434,4.7289,96900.0],["2008-07-07",4.7655,4.9851,4.7472,4.7594,151800.0],["2008-07-08",4.7716,5.1743,4.735,5.1743,176900.0],["2008-07-09",5.1865,5.3329,5.1072,5.1682,152200.0],["2008-07-10",5.1926,5.339,5.0767,5.278,174700.0],["2008-07-11",5.2231,5.4489,5.1072,5.3512,151000.0],["2008-07-14",5.4122,5.4306,5.2841,5.3817,127600.0],["2008-07-15",5.3024,5.4916,5.1255,5.3817,208800.0],["2008-07-16",5.3939,5.6685,5.2963,5.6441,160100.0],["2008-07-17",5.699,5.7906,5.5038,5.7722,477500.0],["2008-07-18",5.7722,5.7722,5.4367,5.5343,218000.0],["2008-07-21",5.5526,5.6685,5.4061,5.5404,86600.0],["2008-07-22",5.5038,5.9797,5.5038,5.9675,113500.0],["2008-07-23",5.9736,6.0773,5.815,5.8272,106000.0],["2008-07-24",5.8516,5.9065,5.7112,5.7417,79200.0],["2008-07-25",5.8028,6.0529,5.8028,5.937,74400.0],["2008-07-28",5.9065,5.9065,5.6014,5.6502,73700.0],["2008-07-29",5.6685,6.2055,5.5709,6.1506,83500.0],["2008-07-30",6.2116,6.3214,6.0163,6.0346,153300.0],["2008-07-31",5.9736,6.0651,5.6197,5.6319,129900.0],["2008-08-01",5.7051,5.7295,5.5526,5.6136,88900.0],["2008-08-04",5.6197,5.6319,5.4672,5.4916,64200.0],["2008-08-05",5.5892,6.0102,5.5892,5.998,78500.0],["2008-08-06",5.9675,6.0285,5.7478,6.0041,46100.0],["2008-08-07",5.9675,6.0346,5.7417,5.7478,74500.0],["2008-08-08",5.7234,6.2665,5.7234,6.2238,109600.0],["2008-08-11",6.2238,6.657,6.0651,6.5472,127200.0],["2008-08-12",6.5167,6.5899,6.059,6.419,123900.0],["2008-08-13",6.3885,6.6204,6.3153,6.4923,55100.0],["2008-08-14",4.4238,5.0034,4.2834,4.5458,1259300.0],["2008-08-15",4.7289,4.9485,4.6922,4.9302,492600.0],["2008-08-18",4.9607,5.1011,4.8631,4.8814,266700.0],["2008-08-19",4.8204,4.9363,4.7899,4.796,195900.0],["2008-08-20",4.7899,5.3024,4.7899,5.3024,393200.0],["2008-08-21",5.217,5.2963,5.095,5.1438,253800.0],["2008-08-22",5.1865,5.5465,5.1011,5.4794,183200.0],["2008-08-25",5.4428,5.5404,5.2963,5.2963,94000.0],["2008-08-26",5.3024,5.4,5.1255,5.1804,206700.0],["2008-08-27",5.1682,5.3939,5.1682,5.3695,105800.0],["2008-08-28",5.4564,5.6613,5.3944,5.6613,107100.0],["2008-08-29",5.6489,5.6489,5.3137,5.3571,81900.0],["2008-09-02",5.4378,5.5496,5.2888,5.3261,70400.0],["2008-09-03",5.3261,5.8661,5.3261,5.773,183200.0],["2008-09-04",5.7358,5.8227,5.3757,5.4192,155000.0],["2008-09-05",5.3944,5.5992,5.3199,5.3571,118000.0],["2008-09-08",5.593,5.7296,5.5371,5.6861,149900.0],["2008-09-09",5.7109,5.9468,5.5806,5.6178,145400.0],["2008-09-10",5.7296,6.1082,5.3261,6.0089,144300.0],["2008-09-11",5.9158,6.1331,5.6054,5.8165,179200.0],["2008-09-12",5.7668,5.773,5.6675,5.7544,79800.0],["2008-09-15",5.4937,5.7358,5.233,5.2702,108500.0],["2008-09-16",5.1336,5.5496,5.1212,5.5496,332100.0],["2008-09-17",5.5744,5.742,5.1833,5.2454,203000.0],["2008-09-18",5.3633,6.0151,5.1771,6.0089,460500.0],["2008-09-19",6.1765,6.5117,5.9593,6.2324,639200.0],["2008-09-22",6.2076,6.282,5.8041,5.891,209900.0],["2008-09-23",5.9034,5.9034,5.4937,5.5123,126100.0],["2008-09-24",5.5247,5.7234,5.444,5.444,92200.0],["2008-09-25",5.4937,5.7358,5.4689,5.6551,128500.0],["2008-09-26",5.5371,5.6427,5.382,5.5558,104200.0],["2008-09-29",5.4378,5.4378,5.2143,5.2764,228900.0],["2008-09-30",5.295,5.3385,4.8916,5.1336,194400.0],["2008-10-01",5.0654,5.0654,4.7736,4.8853,114900.0],["2008-10-02",4.8543,5.1399,4.5626,4.5936,101600.0],["2008-10-03",4.6619,5.0964,4.2956,4.3018,96400.0],["2008-10-06",4.2211,4.2956,3.7245,4.1094,192300.0],["2008-10-07",4.1901,4.2273,3.7928,3.8114,78900.0],["2008-10-08",3.7183,3.9108,3.4452,3.7369,150700.0],["2008-10-09",3.8239,3.8921,3.2838,3.3272,173100.0],["2008-10-10",3.11,4.3267,3.11,4.246,231800.0],["2008-10-13",4.3329,4.637,4.246,4.6122,215000.0],["2008-10-14",4.6557,4.7426,3.768,3.8797,158800.0],["2008-10-15",3.7928,4.0101,3.6066,3.6314,148800.0],["2008-10-16",3.6811,3.7804,3.3645,3.6749,195200.0],["2008-10-17",3.5197,4.128,3.4886,3.7432,251000.0],["2008-10-20",3.8983,4.0597,3.6749,3.948,124500.0],["2008-10-21",3.8983,3.979,3.5135,3.6314,118300.0],["2008-10-22",3.4886,3.6562,3.3707,3.3893,156600.0],["2008-10-23",3.4949,3.8239,3.1162,3.4328,194800.0],["2008-10-24",3.1348,3.8549,3.1348,3.8052,150900.0],["2008-10-27",3.7556,3.9853,3.7245,3.7556,174700.0],["2008-10-28",3.8425,4.0411,3.439,3.9666,196400.0],["2008-10-29",3.9604,4.1653,3.8239,4.0846,77200.0],["2008-10-30",4.2847,4.5037,3.6217,4.5037,86600.0],["2008-10-31",4.4724,4.9102,4.2722,4.9102,107100.0],["2008-11-03",4.9102,4.9228,4.2785,4.6288,76900.0],["2008-11-04",4.7288,4.8227,4.4161,4.7851,153800.0],["2008-11-05",4.6976,4.8977,4.4661,4.5412,121100.0],["2008-11-06",4.4974,4.5287,4.2972,4.3098,49800.0],["2008-11-07",4.3723,4.5037,4.2284,4.316,57200.0],["2008-11-10",4.4661,4.61,4.1471,4.1596,32100.0],["2008-11-11",4.1284,4.2034,3.9032,3.9032,72000.0],["2008-11-12",3.8281,3.8531,3.4716,3.5028,93100.0],["2008-11-13",3.5341,4.3786,3.2902,4.3598,160500.0],["2008-11-14",4.2472,4.3285,3.7843,3.8219,87800.0],["2008-11-17",3.7843,3.8156,3.5341,3.6467,46600.0],["2008-11-18",3.653,3.6717,3.2276,3.4466,90400.0],["2008-11-19",3.4466,3.4466,2.821,2.8398,138600.0],["2008-11-20",2.8336,3.0963,2.6584,2.8773,98500.0],["2008-11-21",2.9649,3.7218,2.9024,3.6342,234100.0],["2008-11-24",3.6968,4.0033,3.5029,3.8907,160600.0],["2008-11-25",3.947,4.022,3.6467,3.8719,96000.0],["2008-11-26",3.7343,4.3035,3.6154,4.1784,98200.0],["2008-11-28",4.0908,4.2972,3.8406,4.2972,21400.0],["2008-12-01",4.2535,4.2535,3.5529,3.5842,91800.0],["2008-12-02",3.6968,3.8219,3.5091,3.7343,96100.0],["2008-12-03",3.5904,3.9282,3.3903,3.7843,83400.0],["2008-12-04",3.7218,4.0408,3.5591,3.6905,68400.0],["2008-12-05",3.6217,3.8782,3.2339,3.8719,74600.0],["2008-12-08",3.9344,4.1972,3.7405,4.1284,83200.0],["2008-12-09",4.047,4.3035,3.7468,3.7656,93400.0],["2008-12-10",3.8031,4.0345,3.5654,3.7468,77700.0],["2008-12-11",3.6968,3.9094,3.2401,3.4215,63000.0],["2008-12-12",3.4215,3.7968,3.2839,3.6842,80000.0],["2008-12-15",3.7093,3.728,3.4591,3.5466,38100.0],["2008-12-16",3.6154,3.9094,3.5404,3.7656,105200.0],["2008-12-17",3.6905,4.1284,3.6029,4.0408,108700.0],["2008-12-18",4.022,4.0595,3.7968,3.8656,52200.0],["2008-12-19",4.0095,4.2972,3.7593,4.0533,134200.0],["2008-12-22",4.0658,4.1909,3.8531,4.1909,152500.0],["2008-12-23",4.2284,4.3911,4.1284,4.2597,55300.0],["2008-12-24",4.2535,4.4411,4.2535,4.4223,24100.0],["2008-12-26",4.3786,4.4661,4.2847,4.3848,32600.0],["2008-12-29",4.3786,4.4724,4.2222,4.2472,23700.0],["2008-12-30",4.2972,4.4411,4.1909,4.3911,33900.0],["2008-12-31",4.4411,4.4786,4.0721,4.2972,85600.0],["2009-01-02",4.3223,4.6225,4.3223,4.5287,34000.0],["2009-01-05",4.56,4.6225,4.3348,4.3786,37900.0],["2009-01-06",3.7155,4.4536,3.5028,4.3348,193300.0],["2009-01-07",4.2347,4.2409,3.6592,3.7968,96700.0],["2009-01-08",3.7656,4.2597,3.6905,4.2535,65200.0],["2009-01-09",4.2409,4.3348,3.7906,3.7906,46800.0],["2009-01-12",3.7718,3.9094,3.6655,3.6655,61900.0],["2009-01-13",3.6405,4.0783,3.6092,3.972,58800.0],["2009-01-14",3.8719,4.0533,3.4966,3.5279,58400.0],["2009-01-15",3.5279,4.3098,3.4028,4.3098,115700.0],["2009-01-16",4.2722,4.2722,3.6592,3.7656,81600.0],["2009-01-20",3.703,3.753,3.4028,3.4028,48200.0],["2009-01-21",3.434,3.9344,3.2151,3.8656,77400.0],["2009-01-22",3.5404,3.6592,3.2214,3.334,95300.0],["2009-01-23",3.2464,3.6467,3.2026,3.2777,96600.0],["2009-01-26",3.2839,3.5967,3.2839,3.5216,38800.0],["2009-01-27",3.5091,3.5216,3.2839,3.4215,85000.0],["2009-01-28",3.4653,3.5967,3.3777,3.5591,40900.0],["2009-01-29",3.4591,3.5216,3.1838,3.2151,60800.0],["2009-01-30",3.2846,3.2846,2.8614,2.874,93300.0],["2009-02-02",2.8424,3.5878,2.8235,3.5373,81000.0],["2009-02-03",3.5246,3.8215,3.4551,3.7457,109100.0],["2009-02-04",3.7457,3.9478,3.6131,3.6194,50800.0],["2009-02-05",3.5941,3.651,3.4172,3.4425,42500.0],["2009-02-06",3.4299,3.7773,3.4299,3.7015,58000.0],["2009-02-09",3.651,3.8341,3.6257,3.6257,45200.0],["2009-02-10",3.6131,3.8278,3.2909,3.3099,72500.0],["2009-02-11",3.3414,3.4551,3.253,3.3162,35800.0],["2009-02-12",3.2277,3.3541,3.0951,3.2088,51600.0],["2009-02-13",3.2088,3.3667,3.2088,3.3288,45000.0],["2009-02-17",3.2088,3.4488,3.1204,3.1204,74700.0],["2009-02-18",3.1646,3.2341,2.9877,3.0635,43600.0],["2009-02-19",3.1077,3.1646,3.0193,3.0193,56300.0],["2009-02-20",2.9688,3.0193,2.7351,2.8551,113200.0],["2009-02-23",2.8803,2.9056,2.5013,2.5771,167900.0],["2009-02-24",2.6214,2.7287,2.5898,2.5961,79800.0],["2009-02-25",2.5771,2.5961,2.3813,2.3876,121700.0],["2009-02-26",2.394,2.5329,2.3371,2.3371,74300.0],["2009-02-27",2.2929,2.2992,2.116,2.2234,88000.0],["2009-03-02",1.737,2.4192,1.737,1.9518,252400.0],["2009-03-03",1.9771,2.1097,1.8444,1.9518,90600.0],["2009-03-04",1.996,2.3245,1.9644,2.0655,67800.0],["2009-03-05",1.9897,2.015,1.9455,1.9708,72400.0],["2009-03-06",2.0087,2.1034,2.0087,2.0971,75100.0],["2009-03-09",2.0781,2.1287,2.0466,2.0781,46800.0],["2009-03-10",2.1539,2.634,2.1539,2.4445,85400.0],["2009-03-11",2.4634,2.5582,2.3245,2.3245,32400.0],["2009-03-12",2.2992,2.8993,2.2992,2.8867,65000.0],["2009-03-13",2.9561,3.4615,2.9372,3.2404,126900.0],["2009-03-16",3.3225,3.3667,2.9372,2.9688,56000.0],["2009-03-17",2.9561,3.0951,2.9119,3.0825,88900.0],["2009-03-18",3.0698,3.2656,3.0698,3.2656,84700.0],["2009-03-19",3.3162,3.3541,3.013,3.0446,33200.0],["2009-03-20",3.0888,3.114,2.7856,2.8235,75300.0],["2009-03-23",2.9498,3.4046,2.8551,3.4046,109800.0],["2009-03-24",3.3478,3.4488,3.0825,3.1583,62500.0],["2009-03-25",3.1835,3.4046,3.1835,3.3288,65900.0],["2009-03-26",3.4109,3.4741,3.2467,3.4741,60100.0],["2009-03-27",3.392,3.392,3.2214,3.253,62500.0],["2009-03-30",3.253,3.3035,3.1898,3.253,55500.0],["2009-03-31",3.3225,3.5057,3.2404,3.2656,60300.0],["2009-04-01",3.253,3.3604,3.2404,3.3604,31800.0],["2009-04-02",3.5373,3.9857,3.5373,3.752,109900.0],["2009-04-03",3.7899,3.9478,3.6383,3.8089,59100.0],["2009-04-06",3.752,3.752,3.4741,3.5752,65700.0],["2009-04-07",3.493,3.5815,3.253,3.253,63000.0],["2009-04-08",3.2972,3.4867,3.2467,3.4804,46400.0],["2009-04-09",3.5941,3.8278,3.5941,3.7078,86900.0],["2009-04-13",3.651,3.651,3.4236,3.493,48800.0],["2009-04-14",3.3604,3.4425,3.253,3.3225,282500.0],["2009-04-15",3.3035,3.4867,3.2972,3.4741,24900.0],["2009-04-16",3.5309,3.6636,3.3793,3.6383,77800.0],["2009-04-17",3.6573,3.9162,3.5057,3.872,75700.0],["2009-04-20",3.752,3.752,3.3225,3.3793,87000.0],["2009-04-21",3.3667,3.6257,3.3604,3.5246,85100.0],["2009-04-22",3.4362,3.8847,3.4362,3.7773,135400.0],["2009-04-23",3.632,3.7457,3.3541,3.4678,246100.0],["2009-04-24",3.5246,3.7457,3.3288,3.6699,161300.0],["2009-04-27",3.5752,3.6636,3.4804,3.5436,103900.0],["2009-04-28",3.4804,4.0615,3.4362,3.8026,130400.0],["2009-04-29",3.8594,4.1121,3.6699,3.8594,123800.0],["2009-04-30",3.9099,3.9162,3.5436,3.5436,119300.0],["2009-05-01",3.5754,3.7029,3.5499,3.5627,44700.0],["2009-05-04",3.6201,3.824,3.6073,3.7093,100600.0],["2009-05-05",3.7666,3.8559,3.4416,3.5117,173300.0],["2009-05-06",3.5563,3.6009,3.4926,3.5181,76900.0],["2009-05-07",3.6009,3.6009,3.3587,3.3779,131100.0],["2009-05-08",3.4798,3.6328,3.4161,3.6328,90300.0],["2009-05-11",3.5436,3.5436,3.3651,3.4798,42800.0],["2009-05-12",3.499,3.6519,3.2886,3.3141,72900.0],["2009-05-13",3.2823,3.346,3.1548,3.1612,105400.0],["2009-05-14",3.2185,3.4671,3.1421,3.2631,81100.0],["2009-05-15",3.2823,3.346,3.1867,3.2185,60400.0],["2009-05-18",3.2759,3.4416,3.2759,3.397,30900.0],["2009-05-19",3.3715,3.3715,3.1867,3.193,39700.0],["2009-05-20",3.244,3.3842,2.9827,3.0082,92400.0],["2009-05-21",3.0082,3.0719,2.9254,3.0082,66600.0],["2009-05-22",3.0273,3.0656,2.8489,2.8489,30700.0],["2009-05-26",2.8425,3.2249,2.8425,2.9763,107800.0],["2009-05-27",2.9509,3.0146,2.8871,2.9126,45000.0],["2009-05-28",2.9572,3.0018,2.868,2.9891,50300.0],["2009-05-29",3.0082,3.1229,2.8744,3.0974,72100.0],["2009-06-01",3.1675,3.4416,3.0783,3.3524,83300.0],["2009-06-02",3.3396,3.4352,3.1867,3.2823,90600.0],["2009-06-03",3.2504,3.397,3.2504,3.3524,21100.0],["2009-06-04",3.3906,3.4671,3.3141,3.448,47800.0],["2009-06-05",3.4798,3.4798,3.2886,3.3269,30800.0],["2009-06-08",3.2631,3.346,3.1612,3.244,38900.0],["2009-06-09",3.2886,3.3141,3.1293,3.1867,24000.0],["2009-06-10",3.2377,3.2377,3.0273,3.193,71700.0],["2009-06-11",3.2185,3.3078,3.0911,3.1038,47100.0],["2009-06-12",3.0911,3.1229,2.9317,3.0273,87500.0],["2009-06-15",2.9572,3.0911,2.6449,2.766,133300.0],["2009-06-16",2.766,3.1229,2.766,2.919,49100.0],["2009-06-17",2.9317,3.0719,2.9062,2.9827,44900.0],["2009-06-18",2.97,3.0146,2.8935,2.9381,26900.0],["2009-06-19",3.0146,3.0337,2.9317,2.9891,87500.0],["2009-06-22",2.9445,3.021,2.7724,2.8043,74900.0],["2009-06-23",2.8298,2.9763,2.7469,2.8361,63100.0],["2009-06-24",2.8744,2.8871,2.7469,2.766,66600.0],["2009-06-25",2.7405,2.9381,2.7214,2.9381,76900.0],["2009-06-26",2.8999,3.1484,2.8553,3.0974,263100.0],["2009-06-29",3.0974,3.1548,2.9126,3.0719,69400.0],["2009-06-30",3.346,3.6328,3.3141,3.4735,299400.0],["2009-07-01",3.5245,3.824,3.5181,3.6455,117400.0],["2009-07-02",3.5882,3.7603,3.3524,3.3715,115700.0],["2009-07-06",3.346,3.4034,3.2823,3.2823,62600.0],["2009-07-07",3.295,3.4543,3.2823,3.4034,72400.0],["2009-07-08",3.4352,3.4607,3.2631,3.3333,65000.0],["2009-07-09",3.3779,3.3779,3.2568,3.2759,51100.0],["2009-07-10",3.2568,3.3205,3.2185,3.2377,47200.0],["2009-07-13",3.2823,3.5308,3.2377,3.5245,58800.0],["2009-07-14",3.5117,3.5181,3.3587,3.3842,36500.0],["2009-07-15",3.448,3.722,3.4352,3.6965,70600.0],["2009-07-16",3.6774,3.7284,3.5245,3.7093,47900.0],["2009-07-17",3.7284,3.7411,3.5053,3.7157,33100.0],["2009-07-20",3.7475,3.9515,3.5308,3.7603,81600.0],["2009-07-21",3.8049,3.8686,3.6965,3.7348,101800.0],["2009-07-22",3.7157,3.7539,3.6583,3.7284,92000.0],["2009-07-23",3.7157,3.8049,3.6774,3.7794,114200.0],["2009-07-24",3.722,3.8176,3.722,3.8176,34700.0],["2009-07-27",3.824,4.0726,3.824,4.0152,20100.0],["2009-07-28",4.0662,4.0726,3.8877,4.0279,26100.0],["2009-07-29",3.9833,4.0598,3.8113,3.8495,27400.0],["2009-07-30",3.9387,4.0471,3.8367,3.8941,58700.0],["2009-07-31",3.8559,4.2191,3.8367,4.1363,57200.0],["2009-08-03",4.1809,4.3785,4.0216,4.3657,79400.0],["2009-08-04",4.3275,4.5824,4.1235,4.4358,72800.0],["2009-08-05",4.4358,4.4358,3.7284,3.7921,76200.0],["2009-08-06",3.8941,4.0407,3.6838,3.6965,55200.0],["2009-08-07",3.7921,4.1427,3.722,4.0407,72100.0],["2009-08-10",3.9961,4.0917,3.9196,4.0598,26400.0],["2009-08-11",4.0407,4.251,3.9515,4.0789,46700.0],["2009-08-12",4.0981,4.2446,4.0534,4.2064,57700.0],["2009-08-13",4.2319,4.4996,4.0789,4.2765,43600.0],["2009-08-14",4.2829,4.5251,4.2255,4.4613,68800.0],["2009-08-17",4.353,4.3849,4.0853,4.1618,31700.0],["2009-08-18",4.1873,4.4613,4.1427,4.4358,44900.0],["2009-08-19",4.3402,4.4932,4.1044,4.3976,36200.0],["2009-08-20",4.3912,4.9138,4.3912,4.882,106700.0],["2009-08-21",4.9839,5.3918,4.8883,5.3536,155900.0],["2009-08-24",5.3855,5.4046,5.2325,5.2707,60800.0],["2009-08-25",5.3663,5.3918,5.1497,5.1688,75600.0],["2009-08-26",5.1815,5.2261,5.0541,5.1369,50600.0],["2009-08-27",5.2261,5.2261,5.0222,5.2198,33500.0],["2009-08-28",5.3095,5.3095,4.912,4.9889,56000.0],["2009-08-31",4.9312,4.9889,4.6811,4.7452,62200.0],["2009-09-01",4.7132,4.9184,4.4631,4.4887,63100.0],["2009-09-02",4.4567,4.617,4.3797,4.4952,32500.0],["2009-09-03",4.5144,4.5721,4.2451,4.4182,70000.0],["2009-09-04",4.4118,4.5849,4.3926,4.5785,26500.0],["2009-09-08",4.6298,4.6875,4.3412,4.4759,61900.0],["2009-09-09",4.4567,4.6747,4.4567,4.4823,288400.0],["2009-09-10",4.4631,4.6875,4.4439,4.5465,40900.0],["2009-09-11",4.5849,4.6362,4.3541,4.4567,47100.0],["2009-09-14",4.4246,4.4887,4.3028,4.4246,83100.0],["2009-09-15",4.4246,4.4631,4.3156,4.3797,71000.0],["2009-09-16",4.4118,4.617,4.2322,4.5529,65100.0],["2009-09-17",4.5464,4.5849,4.4374,4.508,54900.0],["2009-09-18",4.5272,4.6042,4.4118,4.5721,108800.0],["2009-09-21",4.4887,4.6042,4.4438,4.5144,57100.0],["2009-09-22",4.5785,4.6555,4.4054,4.4118,35100.0],["2009-09-23",4.4374,4.54,4.3412,4.4438,79000.0],["2009-09-24",4.4503,4.5144,4.2771,4.3156,42000.0],["2009-09-25",4.2835,4.3605,4.213,4.2643,70500.0],["2009-09-28",4.2835,4.3733,4.2194,4.2387,162600.0],["2009-09-29",4.2322,4.3284,4.1745,4.2322,209000.0],["2009-09-30",4.213,4.2835,4.1681,4.2643,184800.0],["2009-10-01",4.2643,4.4054,4.2579,4.3284,78800.0],["2009-10-02",4.2964,4.4246,4.1809,4.3926,83200.0],["2009-10-05",4.4246,4.5978,4.3605,4.5849,41200.0],["2009-10-06",4.617,4.7965,4.5657,4.7965,69200.0],["2009-10-07",4.8414,4.944,4.7773,4.8863,77100.0],["2009-10-08",4.9568,4.9953,4.8094,4.9056,63900.0],["2009-10-09",4.9248,4.9761,4.7452,4.8158,67100.0],["2009-10-12",4.8222,4.8478,4.4631,4.4952,58000.0],["2009-10-13",4.4631,4.6875,4.4631,4.5593,26300.0],["2009-10-14",4.6619,5.0017,4.5144,4.8094,41700.0],["2009-10-15",4.7965,4.7965,4.617,4.6747,37700.0],["2009-10-16",4.6298,4.6619,4.4246,4.5272,40200.0],["2009-10-19",4.5657,4.6362,4.5336,4.5977,18400.0],["2009-10-20",4.649,4.649,4.4246,4.4695,38500.0],["2009-10-21",4.4631,4.5721,4.322,4.3861,44500.0],["2009-10-22",4.5208,4.8927,4.4503,4.8478,93900.0],["2009-10-23",4.8863,4.9825,4.6042,4.6426,120400.0],["2009-10-26",4.6619,4.7452,4.4887,4.6811,199600.0],["2009-10-27",4.6939,4.8094,4.6234,4.6491,47900.0],["2009-10-28",4.6234,4.7452,4.508,4.54,97600.0],["2009-10-29",4.6234,4.649,4.4952,4.5593,56100.0],["2009-10-30",4.5205,4.5851,4.4237,4.5141,88200.0],["2009-11-02",4.5464,4.6626,4.301,4.6626,54200.0],["2009-11-03",4.6174,4.682,4.4043,4.5786,68500.0],["2009-11-04",4.6109,4.6109,4.3591,4.4559,68700.0],["2009-11-05",4.5076,4.753,4.5076,4.5786,39800.0],["2009-11-06",4.4753,4.6497,4.4366,4.5722,33200.0],["2009-11-09",4.6432,4.7401,4.6303,4.6755,26500.0],["2009-11-10",4.6497,4.7078,4.4689,4.5528,43300.0],["2009-11-11",4.6109,4.6949,4.5205,4.6174,30000.0],["2009-11-12",4.5076,4.6109,4.4495,4.5528,98400.0],["2009-11-13",4.5722,4.682,4.4818,4.6109,30700.0],["2009-11-16",4.6497,4.8951,4.443,4.7466,55100.0],["2009-11-17",4.6949,4.8047,4.5334,4.7659,35100.0],["2009-11-18",4.7401,4.7401,4.5916,4.6303,23400.0],["2009-11-19",4.5786,4.7853,4.5399,4.6497,71800.0],["2009-11-20",4.5851,4.682,4.5657,4.6174,51300.0],["2009-11-23",4.6949,4.7724,4.6497,4.6949,25200.0],["2009-11-24",4.6884,4.7078,4.5399,4.6432,38900.0],["2009-11-25",4.6949,4.7336,4.6045,4.6626,24700.0],["2009-11-27",4.5399,4.6561,4.5399,4.5399,31100.0],["2009-11-30",4.5399,4.6755,4.288,4.6755,92300.0],["2009-12-01",4.682,4.8628,4.5334,4.8047,78100.0],["2009-12-02",4.8047,4.8757,4.7013,4.7466,51000.0],["2009-12-03",4.7918,5.1405,4.6174,4.7595,103700.0],["2009-12-04",4.8886,5.1405,4.7466,4.9855,67400.0],["2009-12-07",4.9984,5.1147,4.8693,5.1082,52400.0],["2009-12-08",5.0436,5.289,5.0242,5.2309,85100.0],["2009-12-09",5.2696,5.289,5.0953,5.1534,55200.0],["2009-12-10",5.1599,5.3407,4.992,5.0307,39100.0],["2009-12-11",5.0888,5.2632,4.908,5.0565,32000.0],["2009-12-14",5.0759,5.1921,4.8176,5.1469,39600.0],["2009-12-15",5.1082,5.4053,4.9597,5.2051,254800.0],["2009-12-16",5.2826,5.2955,5.0049,5.1534,86100.0],["2009-12-17",5.0824,5.2374,5.0565,5.1405,72800.0],["2009-12-18",5.1017,5.2503,5.0307,5.2503,311400.0],["2009-12-21",5.2503,5.4117,5.0372,5.2503,71800.0],["2009-12-22",5.289,5.3148,5.0888,5.1922,81700.0],["2009-12-23",5.2309,5.4246,5.1921,5.3278,44400.0],["2009-12-24",5.3794,5.3794,5.1534,5.1663,18800.0],["2009-12-28",5.2115,5.2309,5.0242,5.1857,49000.0],["2009-12-29",5.2051,5.2051,5.063,5.1922,31100.0],["2009-12-30",5.1405,5.1663,5.0049,5.1534,31800.0],["2009-12-31",5.1405,5.444,5.0565,5.0888,130300.0],["2010-01-04",5.1986,5.3019,5.1211,5.2632,65700.0],["2010-01-05",5.2632,5.4311,5.1469,5.289,65600.0],["2010-01-06",5.2826,5.4053,5.1211,5.2374,54200.0],["2010-01-07",5.2438,5.4375,5.1276,5.2244,50000.0],["2010-01-08",5.2115,5.3407,5.2115,5.3278,15600.0],["2010-01-11",5.3601,5.3923,5.2374,5.2567,65000.0],["2010-01-12",5.1857,5.289,5.1405,5.1728,75700.0],["2010-01-13",5.1921,5.1921,4.8822,5.0178,63500.0],["2010-01-14",5.0049,5.1792,4.9597,5.1728,61000.0],["2010-01-15",5.1921,5.1921,4.8499,5.0178,100500.0],["2010-01-19",5.0372,5.1986,4.8499,5.1211,136300.0],["2010-01-20",5.0565,5.218,5.0113,5.1663,96500.0],["2010-01-21",5.0049,5.0049,4.3397,4.5657,211500.0],["2010-01-22",4.5528,4.6497,4.1976,4.3591,144600.0],["2010-01-25",4.4107,4.4107,3.9974,4.0297,120300.0],["2010-01-26",4.0297,4.0749,3.8424,3.8941,180400.0],["2010-01-27",3.8618,3.8747,3.7714,3.8618,112000.0],["2010-01-28",3.8618,3.8618,3.6616,3.7585,63400.0],["2010-01-29",3.7976,3.98,3.6543,3.8823,164800.0],["2010-02-01",3.9018,3.9148,3.765,3.8106,114700.0],["2010-02-02",3.8236,3.8236,3.7585,3.778,77300.0],["2010-02-03",3.7585,3.9995,3.7585,3.7976,92700.0],["2010-02-04",3.8432,3.9018,3.6608,3.6868,87300.0],["2010-02-05",3.6868,3.7585,3.5891,3.7585,82200.0],["2010-02-08",3.765,3.8497,3.6022,3.6478,94500.0],["2010-02-09",3.7129,3.9474,3.6412,3.8106,141900.0],["2010-02-10",3.7846,3.8301,3.5826,3.7585,103100.0],["2010-02-11",3.8432,4.1102,3.6738,4.0646,324000.0],["2010-02-12",4.006,4.0646,3.8953,3.9083,116300.0],["2010-02-16",3.9539,4.1298,3.9083,4.1168,65200.0],["2010-02-17",4.1558,4.2991,4.0125,4.247,67100.0],["2010-02-18",4.2405,4.3578,4.1102,4.2535,45600.0],["2010-02-19",4.2405,4.2731,4.1233,4.234,50400.0],["2010-02-22",4.2405,4.3578,4.1037,4.3382,71500.0],["2010-02-23",4.3122,4.3187,4.2275,4.2926,57400.0],["2010-02-24",4.2991,4.3838,4.2014,4.3643,66700.0],["2010-02-25",4.2796,4.2796,4.1037,4.1884,115100.0],["2010-02-26",4.1819,4.1884,3.993,4.006,105500.0],["2010-03-01",4.0451,4.2014,3.9083,4.0386,114200.0],["2010-03-02",4.0516,4.1363,3.9409,4.0451,59900.0],["2010-03-03",4.0646,4.1037,3.7846,3.9213,209500.0],["2010-03-04",3.9409,3.9669,3.8953,3.9474,67200.0],["2010-03-05",3.9604,4.0907,3.9148,4.0907,59300.0],["2010-03-08",4.1037,4.2275,4.019,4.208,42800.0],["2010-03-09",4.1949,4.3187,4.1884,4.2991,58900.0],["2010-03-10",4.2731,4.4424,4.2535,4.2535,523900.0],["2010-03-11",4.221,4.5206,4.1298,4.3969,254900.0],["2010-03-12",4.4164,4.488,4.2275,4.4555,71700.0],["2010-03-15",4.449,4.5206,4.4034,4.4424,68500.0],["2010-03-16",4.4555,4.5336,4.3382,4.5336,43000.0],["2010-03-17",4.5271,4.6574,4.5076,4.5792,59500.0],["2010-03-18",4.5988,4.7616,4.5792,4.6053,64300.0],["2010-03-19",4.6379,4.6509,4.4685,4.5662,124800.0],["2010-03-22",4.5011,4.6053,4.4294,4.4294,70400.0],["2010-03-23",4.4294,4.5076,4.3513,4.462,52700.0],["2010-03-24",4.4425,4.488,4.3447,4.4229,51700.0],["2010-03-25",4.4555,4.6704,4.3773,4.4815,48800.0],["2010-03-26",4.4946,4.6248,4.4425,4.5206,56800.0],["2010-03-29",4.5532,4.6379,4.475,4.5271,43400.0],["2010-03-30",4.5206,4.6314,4.3057,4.475,49400.0],["2010-03-31",4.475,4.5402,4.4229,4.4424,70100.0],["2010-04-01",4.462,4.5597,4.3513,4.4229,43900.0],["2010-04-05",4.4294,4.703,4.3969,4.703,76800.0],["2010-04-06",4.6574,4.703,4.5597,4.6704,53900.0],["2010-04-07",4.6769,4.703,4.5858,4.6314,56000.0],["2010-04-08",4.2405,4.5923,4.234,4.5011,78500.0],["2010-04-09",4.5011,4.5011,4.2601,4.2796,62600.0],["2010-04-12",4.2731,4.3969,4.0256,4.0646,63400.0],["2010-04-13",4.0646,4.3513,4.0646,4.2796,80000.0],["2010-04-14",4.2991,4.4294,4.2079,4.3969,43700.0],["2010-04-15",4.3773,4.5271,4.3447,4.4359,61700.0],["2010-04-16",4.4294,4.462,4.234,4.3578,85300.0],["2010-04-19",4.3317,4.4034,4.247,4.3708,32300.0],["2010-04-20",4.4099,4.488,4.3382,4.475,34300.0],["2010-04-21",4.3773,4.475,4.3643,4.4555,28100.0],["2010-04-22",4.2991,4.5206,4.1884,4.488,110700.0],["2010-04-23",4.462,4.5923,4.4425,4.5662,71600.0],["2010-04-26",4.5597,4.69,4.5597,4.6379,39000.0],["2010-04-27",4.6248,4.6835,4.5206,4.6183,138700.0],["2010-04-28",4.6444,4.6444,4.4359,4.5662,170100.0],["2010-04-29",4.5597,4.7095,4.5336,4.7095,90400.0],["2010-04-30",4.6833,4.7358,4.5915,4.6111,132000.0],["2010-05-03",4.657,4.7423,4.6308,4.7095,64500.0],["2010-05-04",4.6439,4.7161,4.5915,4.6767,120400.0],["2010-05-05",4.6046,4.6833,4.5062,4.6505,96400.0],["2010-05-06",4.6308,4.6898,4.3356,4.5521,154900.0],["2010-05-07",4.4931,4.6242,4.2832,4.316,124700.0],["2010-05-10",4.4996,4.5521,4.3356,4.5127,94000.0],["2010-05-11",4.4537,4.6111,4.4144,4.5521,68900.0],["2010-05-12",4.4799,4.8604,4.4406,4.8538,71500.0],["2010-05-13",4.821,4.8276,4.657,4.7489,57900.0],["2010-05-14",4.6898,4.7358,4.5915,4.6964,61800.0],["2010-05-17",4.7489,4.821,4.5718,4.6636,73400.0],["2010-05-18",4.7423,4.7489,4.5849,4.5915,83200.0],["2010-05-19",4.5915,4.8013,4.4537,4.539,98300.0],["2010-05-20",4.4078,4.4472,4.1651,4.1651,93600.0],["2010-05-21",4.0798,4.2373,4.0208,4.1323,92100.0],["2010-05-24",4.1389,4.1585,4.0339,4.047,70100.0],["2010-05-25",3.9487,4.0405,3.8306,3.8962,100800.0],["2010-05-26",3.9421,4.0274,3.8043,3.8568,136400.0],["2010-05-27",3.9683,4.0602,3.8831,3.9487,108700.0],["2010-05-28",3.929,3.9486,3.7716,3.8306,137400.0],["2010-06-01",3.7847,3.8699,3.66,3.66,126800.0],["2010-06-02",3.6732,3.8765,3.6404,3.8503,71300.0],["2010-06-03",3.8306,3.9355,3.7847,3.8634,25800.0],["2010-06-04",3.7453,3.8109,3.6076,3.6141,93000.0],["2010-06-07",3.6272,3.6732,3.6076,3.6076,105100.0],["2010-06-08",3.6076,3.6535,3.4567,3.5289,115900.0],["2010-06-09",3.5813,3.6338,3.5026,3.5879,40300.0],["2010-06-10",3.6666,3.765,3.6076,3.7519,50900.0],["2010-06-11",3.6863,3.9421,3.6404,3.8306,68600.0],["2010-06-14",3.8765,4.0011,3.7125,3.7781,73300.0],["2010-06-15",3.824,3.9093,3.6797,3.8634,72800.0],["2010-06-16",3.8306,3.8896,3.7715,3.8437,33800.0],["2010-06-17",3.4764,3.8896,3.4764,3.8306,73800.0],["2010-06-18",3.8634,3.8634,3.7125,3.7322,103600.0],["2010-06-21",3.8109,3.8109,3.6141,3.6207,62200.0],["2010-06-22",3.6469,3.8109,3.6469,3.7256,60200.0],["2010-06-23",3.706,3.7847,3.6404,3.6732,52500.0],["2010-06-24",3.6338,3.6666,3.4764,3.5223,79700.0],["2010-06-25",3.5551,3.5748,3.2271,3.4436,725800.0],["2010-06-28",3.4698,3.5551,3.437,3.4436,59100.0],["2010-06-29",3.3649,3.4042,3.2468,3.3058,123700.0],["2010-06-30",3.3124,3.3518,3.1878,3.2009,102500.0],["2010-07-01",3.2271,3.2862,3.1484,3.1747,74600.0],["2010-07-02",3.214,3.3255,3.1878,3.2599,54500.0],["2010-07-06",3.3321,3.4436,3.2862,3.3386,104600.0],["2010-07-07",3.3583,3.5617,3.3321,3.5551,75500.0],["2010-07-08",3.6076,3.6076,3.3649,3.4829,71000.0],["2010-07-09",3.4567,3.5485,3.4567,3.542,33300.0],["2010-07-12",3.5354,3.5354,3.378,3.3977,31300.0],["2010-07-13",3.4633,3.66,3.4042,3.6469,73900.0],["2010-07-14",3.6207,3.6207,3.437,3.4698,49500.0],["2010-07-15",3.4764,3.4764,3.3714,3.4239,65700.0],["2010-07-16",3.3846,3.4764,3.3124,3.3255,108000.0],["2010-07-19",3.3255,3.3846,3.2206,3.2599,47000.0],["2010-07-20",3.2599,3.4501,3.2206,3.4436,49600.0],["2010-07-21",3.4764,3.542,3.3977,3.5092,55300.0],["2010-07-22",3.5813,3.6076,3.4961,3.5813,41000.0],["2010-07-23",3.5485,3.8437,3.4829,3.8306,167400.0],["2010-07-26",3.8568,3.9355,3.7781,3.9093,105800.0],["2010-07-27",3.9355,3.9814,3.7781,3.7912,94900.0],["2010-07-28",3.7847,3.7912,3.6666,3.6863,42900.0],["2010-07-29",3.7125,3.7256,3.4961,3.5223,58000.0],["2010-07-30",3.4764,3.5223,3.3583,3.4501,268800.0],["2010-08-02",3.5157,3.5354,3.4305,3.4764,108600.0],["2010-08-03",3.4501,3.5813,3.4436,3.5354,85600.0],["2010-08-04",3.5617,3.5617,3.4108,3.437,99400.0],["2010-08-05",3.4108,3.4567,3.4042,3.4108,33000.0],["2010-08-06",3.3518,3.3977,3.3255,3.3452,60900.0],["2010-08-09",3.3649,3.378,3.3124,3.3518,157200.0],["2010-08-10",3.2927,3.3452,3.2862,3.2927,60300.0],["2010-08-11",3.2534,3.2927,3.0763,3.1287,175800.0],["2010-08-12",3.1156,3.2468,3.1156,3.1812,126500.0],["2010-08-13",3.1615,3.214,3.0959,3.1878,48000.0],["2010-08-16",3.1615,3.2862,3.1156,3.1419,46200.0],["2010-08-17",3.1878,3.2927,3.155,3.1747,51900.0],["2010-08-18",3.1615,3.2796,3.1287,3.1615,50100.0],["2010-08-19",3.2796,3.9749,3.2599,3.4174,330200.0],["2010-08-20",3.3518,3.4042,3.2599,3.3124,165500.0],["2010-08-23",3.3255,3.3255,3.155,3.1812,84100.0],["2010-08-24",3.155,3.3321,3.155,3.2796,54000.0],["2010-08-25",3.2468,3.4108,3.2468,3.3977,49700.0],["2010-08-26",3.4239,3.4633,3.3583,3.378,40400.0],["2010-08-27",3.4442,3.537,3.3184,3.5237,76800.0],["2010-08-30",3.5171,3.5436,3.3515,3.4509,63900.0],["2010-08-31",3.4376,3.4906,3.3581,3.4111,58000.0],["2010-09-01",3.484,3.6562,3.4111,3.5767,68300.0],["2010-09-02",3.5635,3.5635,3.4509,3.5171,39600.0],["2010-09-03",3.5767,3.6032,3.4509,3.6032,37600.0],["2010-09-07",3.5767,3.5767,3.325,3.3449,46800.0],["2010-09-08",3.3449,3.4906,3.3449,3.4045,34700.0],["2010-09-09",3.4376,3.5105,3.3647,3.4442,43700.0],["2010-09-10",3.4707,3.4707,3.3979,3.4575,17600.0],["2010-09-13",3.5038,3.5833,3.4376,3.5767,47900.0],["2010-09-14",3.5502,3.5833,3.4906,3.5038,34000.0],["2010-09-15",3.4972,3.6032,3.4641,3.5833,40900.0],["2010-09-16",3.5635,3.5767,3.4773,3.484,12500.0],["2010-09-17",3.5303,3.7423,3.4774,3.6164,134400.0],["2010-09-20",3.6164,3.8019,3.6164,3.7754,56900.0],["2010-09-21",3.8151,4.0139,3.782,3.9741,223700.0],["2010-09-22",3.9675,3.994,3.8019,3.835,47100.0],["2010-09-23",3.7887,3.8416,3.7754,3.8085,37800.0],["2010-09-24",3.8814,4.0536,3.8814,4.047,62700.0],["2010-09-27",4.0602,4.0602,3.941,4.0205,69500.0],["2010-09-28",4.0403,4.2457,3.994,4.2126,104900.0],["2010-09-29",4.2059,4.2391,4.1397,4.2059,36700.0],["2010-09-30",4.2391,4.2788,4.1596,4.2523,97600.0],["2010-10-01",4.2722,4.4113,4.2523,4.3517,48600.0],["2010-10-04",4.2987,4.3517,4.2391,4.3384,54000.0],["2010-10-05",4.398,4.4841,4.3318,4.4311,57600.0],["2010-10-06",4.4113,4.4908,4.4046,4.4444,35300.0],["2010-10-07",4.4907,4.4907,4.3119,4.4311,45100.0],["2010-10-08",4.3848,4.5901,4.2987,4.5636,43500.0],["2010-10-11",4.5437,4.5437,4.4709,4.5106,23800.0],["2010-10-12",4.5106,4.5106,4.3119,4.3318,38500.0],["2010-10-13",4.3384,4.5305,4.2258,4.4444,60800.0],["2010-10-14",4.4245,4.4576,4.3715,4.451,47500.0],["2010-10-15",4.5172,4.5172,4.3252,4.4311,65700.0],["2010-10-18",4.451,4.4974,4.3715,4.4378,38300.0],["2010-10-19",4.3649,4.4841,4.2391,4.2788,34500.0],["2010-10-20",4.3185,4.4709,4.2788,4.4444,66800.0],["2010-10-21",5.789,6.1533,5.3319,5.6962,495200.0],["2010-10-22",5.7293,5.8221,5.4777,5.4843,285400.0],["2010-10-25",5.5505,6.14,5.4777,5.9545,235200.0],["2010-10-26",5.9016,5.9877,5.8486,5.9612,196800.0],["2010-10-27",5.9016,5.9612,5.6432,5.683,78600.0],["2010-10-28",5.7492,6.0407,5.63,5.9744,186300.0],["2010-10-29",5.9678,6.1809,5.9145,6.1609,153600.0],["2010-11-01",6.2741,6.3607,6.0943,6.1609,184600.0],["2010-11-02",6.2408,6.3008,6.1276,6.1609,287300.0],["2010-11-03",6.2009,6.2209,6.0943,6.1609,119600.0],["2010-11-04",6.2142,6.4007,6.1876,6.1942,175700.0],["2010-11-05",6.2209,6.2209,6.0477,6.1609,81000.0],["2010-11-08",6.0943,6.3008,6.0943,6.2941,69600.0],["2010-11-09",6.3208,6.3208,6.0277,6.041,64600.0],["2010-11-10",6.0344,6.2808,5.9944,6.1543,176500.0],["2010-11-11",6.081,6.1609,5.9611,5.9944,98600.0],["2010-11-12",5.9544,5.9678,5.6747,5.8945,87800.0],["2010-11-15",5.9012,6.0477,5.8945,5.9544,94000.0],["2010-11-16",5.8878,5.9744,5.7413,5.8479,109600.0],["2010-11-17",5.9078,6.0077,5.7213,5.7613,104400.0],["2010-11-18",5.8612,5.9944,5.8212,5.9411,104200.0],["2010-11-19",5.9478,5.9611,5.8412,5.9211,69200.0],["2010-11-22",5.8745,5.8878,5.6481,5.8545,61900.0],["2010-11-23",5.7679,6.021,5.6814,5.9877,113400.0],["2010-11-24",6.0743,6.1409,5.8812,5.9744,71000.0],["2010-11-26",5.9078,5.9611,5.7679,5.7813,26600.0],["2010-11-29",5.748,5.9678,5.5082,5.9478,77900.0],["2010-11-30",5.8612,5.9411,5.8012,5.8812,84500.0],["2010-12-01",5.9877,6.0743,5.7813,5.9012,127000.0],["2010-12-02",5.8878,6.1876,5.8745,6.1742,66100.0],["2010-12-03",6.1276,6.1276,6.0144,6.041,97700.0],["2010-12-06",6.0344,6.2875,5.9678,6.2142,65100.0],["2010-12-07",6.3008,6.3008,6.0943,6.1143,71800.0],["2010-12-08",6.1343,6.2075,6.0077,6.1809,37500.0],["2010-12-09",6.2275,6.2741,6.101,6.2475,92700.0],["2010-12-10",6.2808,6.374,6.1609,6.2542,161500.0],["2010-12-13",6.2608,6.2608,6.0677,6.1209,91500.0],["2010-12-14",6.1609,6.1942,6.0543,6.101,57300.0],["2010-12-15",6.0743,6.1209,5.9811,5.9877,68500.0],["2010-12-16",5.9944,6.0677,5.9012,6.041,76700.0],["2010-12-17",6.061,6.0677,5.9411,5.9811,127900.0],["2010-12-20",6.0277,6.0277,5.8745,5.9611,31000.0],["2010-12-21",6.0077,6.0144,5.8679,5.9012,46900.0],["2010-12-22",5.8878,6.021,5.7679,5.9678,54800.0],["2010-12-23",5.9478,6.021,5.8945,5.9478,56100.0],["2010-12-27",5.9544,6.0277,5.8679,5.9211,29800.0],["2010-12-28",5.9145,5.9544,5.7546,5.7746,56500.0],["2010-12-29",5.8012,5.8345,5.6081,5.668,44100.0],["2010-12-30",5.6014,5.748,5.6014,5.688,44000.0],["2010-12-31",5.688,5.6947,5.6014,5.6347,50700.0],["2011-01-03",5.6947,5.7879,5.6148,5.728,41600.0],["2011-01-04",5.7613,5.8212,5.4149,5.4682,84400.0],["2011-01-05",5.4749,5.6214,5.4016,5.5748,61000.0],["2011-01-06",5.5548,5.5548,5.4283,5.5015,53100.0],["2011-01-07",5.5282,5.5348,5.2418,5.3217,67100.0],["2011-01-10",5.2751,5.4815,5.2218,5.4083,115000.0],["2011-01-11",5.4749,5.5881,5.4549,5.5482,55000.0],["2011-01-12",5.6148,5.708,5.4549,5.4882,51600.0],["2011-01-13",5.4482,5.5415,5.4283,5.4749,53700.0],["2011-01-14",5.4882,5.5681,5.4216,5.5015,56300.0],["2011-01-18",5.4682,5.5282,5.4083,5.5148,28200.0],["2011-01-19",5.4749,5.5548,5.1019,5.1419,113100.0],["2011-01-20",4.7156,5.1685,4.7156,4.9088,80200.0],["2011-01-21",4.9421,4.9887,4.7689,4.7822,135000.0],["2011-01-24",4.7955,4.9221,4.7822,4.7889,132200.0],["2011-01-25",4.7622,4.9754,4.7556,4.8888,200400.0],["2011-01-26",4.8888,5.1419,4.8421,5.1152,196600.0],["2011-01-27",4.8421,5.2151,4.8421,5.1752,129200.0],["2011-01-28",5.1485,5.1885,4.8954,5.0952,155400.0],["2011-01-31",5.1152,5.1951,4.9221,4.9554,126800.0],["2011-02-01",4.9754,5.2285,4.9287,5.2151,78000.0],["2011-02-02",5.1885,5.315,5.0753,5.1285,92300.0],["2011-02-03",5.1019,5.1285,4.9687,5.0619,89100.0],["2011-02-04",5.0351,5.0821,4.9681,5.0753,57000.0],["2011-02-07",5.0619,5.5916,5.0619,5.4776,127400.0],["2011-02-08",5.4843,5.5111,5.3368,5.5111,84100.0],["2011-02-09",5.5044,5.5916,5.4374,5.5916,76400.0],["2011-02-10",5.5581,5.6385,5.5514,5.6385,46900.0],["2011-02-11",5.6318,5.7994,5.5782,5.7994,45400.0],["2011-02-14",5.8128,5.8933,5.6452,5.6989,36600.0],["2011-02-15",5.6519,5.6788,5.4307,5.4709,82700.0],["2011-02-16",5.4843,5.5581,5.4307,5.4977,38100.0],["2011-02-17",5.5044,5.5044,5.2765,5.3502,44900.0],["2011-02-18",5.3905,5.491,5.2832,5.3368,50000.0],["2011-02-22",5.2631,5.3703,5.0619,5.129,100700.0],["2011-02-23",5.1022,5.1625,4.9949,5.0619,49200.0],["2011-02-24",5.0552,5.1357,4.9614,5.0418,53300.0],["2011-02-25",5.0418,5.31,4.9748,5.3033,52100.0],["2011-02-28",5.3636,5.3636,5.0955,5.1893,52800.0],["2011-03-01",5.1759,5.2698,4.9547,5.0083,56800.0],["2011-03-02",4.9882,5.1089,4.9614,4.9815,42400.0],["2011-03-03",5.0619,5.2497,4.9748,5.1625,93200.0],["2011-03-04",5.1625,5.2027,5.0351,5.0686,37000.0],["2011-03-07",5.0955,5.0955,4.8809,4.9413,44600.0],["2011-03-08",4.9614,5.1692,4.901,5.0485,57400.0],["2011-03-09",5.0552,5.0955,5.0284,5.0686,30000.0],["2011-03-10",4.9614,5.0418,4.8675,4.9278,73700.0],["2011-03-11",4.9077,4.9815,4.8943,4.901,49300.0],["2011-03-14",4.8675,4.9547,4.8005,4.9144,49500.0],["2011-03-15",4.7468,4.9278,4.7267,4.8474,46100.0],["2011-03-16",4.834,4.8608,4.6261,4.6463,116500.0],["2011-03-17",4.7401,4.7803,4.5993,4.6932,63600.0],["2011-03-18",4.7602,4.8206,4.653,4.8206,100900.0],["2011-03-21",4.8876,5.129,4.7468,5.1156,85300.0],["2011-03-22",5.1089,5.1156,5.0016,5.0284,47900.0],["2011-03-23",5.015,5.0552,4.9278,4.9815,32000.0],["2011-03-24",4.9949,5.0821,4.948,5.0619,31400.0],["2011-03-25",5.0955,5.0955,4.948,4.948,62000.0],["2011-03-28",4.9815,4.9815,4.8273,4.8273,49500.0],["2011-03-29",4.8273,4.9278,4.8206,4.8809,28200.0],["2011-03-30",4.8943,4.9614,4.8206,4.8943,67600.0],["2011-03-31",4.8876,4.9144,4.8541,4.8541,97300.0],["2011-04-01",4.9144,4.9144,4.8005,4.8541,79700.0],["2011-04-04",4.8809,4.8943,4.8407,4.8742,31500.0],["2011-04-05",4.8809,4.9144,4.8541,4.8809,69200.0],["2011-04-06",4.9211,4.9278,4.8541,4.8608,63300.0],["2011-04-07",4.8742,5.0083,4.8273,4.8608,101000.0],["2011-04-08",4.9077,4.9077,4.8273,4.8474,31600.0],["2011-04-11",4.834,4.8675,4.7602,4.7602,46000.0],["2011-04-12",4.7602,4.8742,4.6932,4.6932,39800.0],["2011-04-13",4.7334,4.7602,4.6597,4.7267,97300.0],["2011-04-14",4.6597,4.72,4.6261,4.6999,32800.0],["2011-04-15",4.6865,4.7669,4.6597,4.7602,54800.0],["2011-04-18",4.6932,4.7871,4.6932,4.7468,67700.0],["2011-04-19",4.7602,4.7602,4.6932,4.7066,17600.0],["2011-04-20",4.8072,4.8072,4.7066,4.7803,43100.0],["2011-04-21",4.8139,4.8876,4.7871,4.8742,27500.0],["2011-04-25",4.8876,4.8876,4.8005,4.8407,23700.0],["2011-04-26",4.8407,4.9815,4.7871,4.8742,51900.0],["2011-04-27",4.8742,5.0217,4.8608,4.9547,61000.0],["2011-04-28",5.3636,5.4776,5.0821,5.4776,193000.0],["2011-04-29",5.4776,5.5849,5.2631,5.5581,127000.0],["2011-05-02",5.5849,5.7793,5.5313,5.5916,83000.0],["2011-05-03",5.5983,5.6519,5.5447,5.605,76000.0],["2011-05-04",5.605,5.605,5.31,5.31,83000.0],["2011-05-05",5.2698,5.6653,5.243,5.4977,79200.0],["2011-05-06",5.7271,5.7271,5.4438,5.4505,47200.0],["2011-05-09",5.4303,5.4842,5.3898,5.4708,34000.0],["2011-05-10",5.491,5.7541,5.491,5.7541,44300.0],["2011-05-11",5.7136,5.7136,5.464,5.464,65000.0],["2011-05-12",5.4235,5.5652,5.3021,5.5045,88300.0],["2011-05-13",5.491,5.518,5.3965,5.4438,59000.0],["2011-05-16",5.3898,5.3898,5.2684,5.2684,64700.0],["2011-05-17",5.2414,5.4235,5.2414,5.3561,48800.0],["2011-05-18",5.3831,5.41,5.2819,5.3628,21700.0],["2011-05-19",5.4168,5.4168,5.3021,5.3291,47000.0],["2011-05-20",5.2819,5.3223,5.1335,5.1942,93400.0],["2011-05-23",5.0795,5.1402,5.0255,5.0458,45300.0],["2011-05-24",5.0593,5.0795,4.9244,4.9378,48800.0],["2011-05-25",4.9109,4.9918,4.8974,4.9581,37800.0],["2011-05-26",4.9244,5.1605,4.9244,5.0862,127300.0],["2011-05-27",5.1335,5.147,5.0323,5.0795,41500.0],["2011-05-31",5.147,5.147,5.012,5.0728,52600.0],["2011-06-01",5.0593,5.1065,4.8434,4.8501,52000.0],["2011-06-02",4.8569,5.0053,4.8501,4.9109,40800.0],["2011-06-03",4.8232,4.9918,4.8232,4.9244,133000.0],["2011-06-06",4.9176,4.9513,4.8906,4.8974,90100.0],["2011-06-07",4.9244,4.9581,4.8569,4.9176,222900.0],["2011-06-08",4.9041,5.012,4.9041,4.9311,48900.0],["2011-06-09",4.9311,5.0458,4.9244,4.9986,36100.0],["2011-06-10",4.9446,5.0997,4.9378,5.0323,60800.0],["2011-06-13",5.0795,5.1537,4.9986,5.1267,42400.0],["2011-06-14",5.1874,5.3021,5.1807,5.2751,57600.0],["2011-06-15",5.2009,5.2414,5.0728,5.1942,90300.0],["2011-06-16",5.1942,5.2886,5.1604,5.2279,43200.0],["2011-06-17",5.2616,5.2616,5.2009,5.2481,161600.0],["2011-06-20",5.2347,5.3358,5.2279,5.2684,41800.0],["2011-06-21",5.3291,5.4708,5.2077,5.464,60600.0],["2011-06-22",5.41,5.4775,5.2886,5.3291,31000.0],["2011-06-23",5.2414,5.3561,5.1874,5.3291,52300.0],["2011-06-24",5.3426,5.5315,5.2279,5.491,413900.0],["2011-06-27",5.4708,5.6124,5.3763,5.5787,73900.0],["2011-06-28",5.5922,5.5989,5.3628,5.4235,49900.0],["2011-06-29",5.4573,5.4708,5.3831,5.4235,25100.0],["2011-06-30",5.4033,5.491,5.3426,5.3561,72000.0],["2011-07-01",5.3696,5.5652,5.3561,5.5247,56600.0],["2011-07-05",5.5045,5.5719,5.3966,5.5652,86800.0],["2011-07-06",5.5315,5.5517,5.3426,5.3831,47100.0],["2011-07-07",5.4235,5.4235,5.2819,5.3628,55400.0],["2011-07-08",5.2886,5.3493,5.2549,5.3358,28600.0],["2011-07-11",5.2684,5.3358,5.1672,5.2414,33500.0],["2011-07-12",5.2347,5.3291,5.1807,5.2009,38500.0],["2011-07-13",5.1874,5.4977,5.1739,5.4977,47100.0],["2011-07-14",5.5045,5.6529,5.5045,5.545,73800.0],["2011-07-15",5.5652,5.5652,5.41,5.437,53500.0],["2011-07-18",5.4235,5.5247,5.2751,5.3156,33200.0],["2011-07-19",5.3763,5.5719,5.2954,5.5719,33600.0],["2011-07-20",5.5719,5.5922,5.3831,5.3898,35000.0],["2011-07-21",5.4438,5.5517,5.2414,5.4842,87800.0],["2011-07-22",5.491,5.5854,5.4505,5.5112,43200.0],["2011-07-25",5.4438,5.5922,5.3089,5.5517,45600.0],["2011-07-26",5.5719,5.7338,5.4708,5.5719,60400.0],["2011-07-27",5.5517,5.5989,5.4168,5.4438,94500.0],["2011-07-28",5.464,5.7338,5.437,5.6259,81900.0],["2011-07-29",5.545,5.7069,5.5382,5.6124,62900.0],["2011-08-01",5.6664,6.0104,5.5652,5.835,214300.0],["2011-08-02",5.8148,5.9362,5.6192,5.6326,94900.0],["2011-08-03",5.6259,5.8148,5.5719,5.7271,59100.0],["2011-08-04",5.6259,5.7473,5.2819,5.2954,132600.0],["2011-08-05",5.3628,5.6664,5.0862,5.4438,89000.0],["2011-08-08",5.2414,5.491,4.6883,4.6883,120900.0],["2011-08-09",4.8299,5.0255,4.5533,4.7355,286000.0],["2011-08-10",4.5668,4.695,4.4724,4.5196,104100.0],["2011-08-11",4.5264,4.7759,4.5264,4.6883,151900.0],["2011-08-12",4.7152,4.8906,4.7152,4.722,106200.0],["2011-08-15",4.7827,4.9918,4.7827,4.8704,83500.0],["2011-08-16",4.7962,4.8164,4.695,4.7287,223500.0],["2011-08-17",4.749,4.8569,4.722,4.7287,94400.0],["2011-08-18",4.5331,4.6073,4.3847,4.4184,304000.0],["2011-08-19",4.3375,4.5466,4.0002,4.4454,126500.0],["2011-08-22",4.5871,4.5871,4.4387,4.4994,108500.0],["2011-08-23",4.5331,4.7692,4.4387,4.7625,73500.0],["2011-08-24",4.722,4.8367,4.6275,4.8097,55400.0],["2011-08-25",4.8367,4.8367,4.5736,4.5938,96600.0],["2011-08-26",4.5598,4.7773,4.4171,4.7705,50000.0],["2011-08-29",4.7705,4.954,4.7025,4.9132,61800.0],["2011-08-30",4.8792,4.9608,4.7229,4.9336,46200.0],["2011-08-31",4.9404,5.0355,4.8724,5.0083,127100.0],["2011-09-01",5.0151,5.0899,4.7705,4.7909,65700.0],["2011-09-02",4.7093,4.852,4.4647,4.4851,88800.0],["2011-09-06",4.3084,4.5055,4.3084,4.4851,65700.0],["2011-09-07",4.5802,4.587,4.4715,4.5598,63000.0],["2011-09-08",4.5123,4.553,4.3764,4.4035,59600.0],["2011-09-09",4.3492,4.4375,4.2608,4.3628,108900.0],["2011-09-12",4.2812,4.4511,4.2812,4.4307,66900.0],["2011-09-13",4.4511,4.6618,4.3899,4.621,45500.0],["2011-09-14",4.6754,4.8724,4.5666,4.7569,64400.0],["2011-09-15",4.8249,4.8249,4.5802,4.6822,58200.0],["2011-09-16",4.7229,4.7365,4.553,4.6957,131400.0],["2011-09-19",4.5938,4.7229,4.5802,4.6618,46300.0],["2011-09-20",4.7161,4.7161,4.4715,4.4715,58700.0],["2011-09-21",4.4715,4.5462,4.2201,4.2269,42300.0],["2011-09-22",4.0977,4.4307,4.0977,4.254,90500.0],["2011-09-23",4.2608,4.4171,4.1997,4.3899,55800.0],["2011-09-26",4.4511,4.4511,4.1793,4.2608,90800.0],["2011-09-27",4.3764,4.621,4.2404,4.3831,70900.0],["2011-09-28",4.3899,4.3967,4.1793,4.1793,46600.0],["2011-09-29",4.2948,4.3424,4.0977,4.3152,52800.0],["2011-09-30",4.2404,4.322,4.1521,4.2336,50300.0],["2011-10-03",4.1793,4.2812,3.9754,4.0298,78100.0],["2011-10-04",3.9754,4.3967,3.9754,4.3899,127900.0],["2011-10-05",4.4103,4.5123,4.1997,4.4783,40900.0],["2011-10-06",4.4851,4.4851,4.3492,4.4375,56200.0],["2011-10-07",4.4239,4.4239,4.1725,4.2744,64700.0],["2011-10-10",4.3628,4.5462,4.3288,4.4851,66100.0],["2011-10-11",4.4239,4.5191,4.322,4.4987,54100.0],["2011-10-12",4.4579,4.6822,4.4375,4.6006,50600.0],["2011-10-13",4.5598,4.6822,4.4715,4.5598,40300.0],["2011-10-14",4.621,4.7705,4.5462,4.7229,33400.0],["2011-10-17",4.6686,4.6754,4.4443,4.4783,43600.0],["2011-10-18",4.5123,4.7093,4.4375,4.6346,58300.0],["2011-10-19",4.6006,4.6278,4.4171,4.4647,41700.0],["2011-10-20",4.4647,4.5598,4.3084,4.5055,44700.0],["2011-10-21",4.5938,4.6074,4.4715,4.5802,49600.0],["2011-10-24",4.5598,4.7229,4.5598,4.7025,74200.0],["2011-10-25",4.6482,4.7025,4.4307,4.4715,50400.0],["2011-10-26",4.5734,4.7501,4.4375,4.7365,60700.0],["2011-10-27",4.5123,4.7773,4.3696,4.7773,206100.0],["2011-10-28",4.7365,4.7433,4.6346,4.6482,62200.0],["2011-10-31",4.553,4.6822,4.4647,4.5734,74500.0],["2011-11-01",4.3628,4.5055,4.3016,4.3492,67300.0],["2011-11-02",4.4443,4.5123,4.3628,4.4443,55700.0],["2011-11-03",4.5123,4.7705,4.4919,4.7229,71500.0],["2011-11-04",4.6681,4.7092,4.5721,4.6612,29400.0],["2011-11-07",4.6612,4.6612,4.4419,4.5653,38600.0],["2011-11-08",4.5927,4.8257,4.5036,4.812,60700.0],["2011-11-09",4.6544,4.7366,4.4762,4.4967,77400.0],["2011-11-10",4.5858,4.5858,4.3391,4.3939,42300.0],["2011-11-11",4.4624,4.6133,4.4487,4.579,46400.0],["2011-11-14",4.5653,4.6201,4.483,4.5721,63200.0],["2011-11-15",4.5584,4.6407,4.4693,4.5447,62800.0],["2011-11-16",4.4624,4.579,4.4076,4.5104,109700.0],["2011-11-17",4.6201,4.627,4.4967,4.579,96400.0],["2011-11-18",4.5927,4.6133,4.4624,4.4762,34000.0],["2011-11-21",4.387,4.6064,4.387,4.4693,53300.0],["2011-11-22",4.483,4.4967,4.387,4.387,37900.0],["2011-11-23",4.3596,4.3733,4.0443,4.106,71900.0],["2011-11-25",4.0991,4.1334,3.9004,3.9621,29300.0],["2011-11-28",4.1334,4.3322,4.1334,4.2568,111800.0],["2011-11-29",4.2431,4.3733,4.1334,4.1745,55700.0],["2011-11-30",4.3665,4.4899,4.3391,4.4487,123800.0],["2011-12-01",4.435,4.483,4.2499,4.2568,63500.0],["2011-12-02",4.3459,4.4556,4.106,4.4213,263400.0],["2011-12-05",4.5104,4.5104,4.2979,4.4899,70200.0],["2011-12-06",4.5104,4.5104,4.3733,4.4556,54200.0],["2011-12-07",4.3665,4.4693,4.3116,4.4213,30200.0],["2011-12-08",4.3939,4.4076,4.0443,4.1334,112400.0],["2011-12-09",4.1471,4.2774,4.0923,4.2294,85400.0],["2011-12-12",4.1677,4.1677,3.7358,3.8455,185800.0],["2011-12-13",3.9072,4.106,3.8729,3.9004,63800.0],["2011-12-14",3.8524,3.9963,3.8524,3.9621,75200.0],["2011-12-15",4.0237,4.0649,3.9415,4.0512,40700.0],["2011-12-16",4.0854,4.1814,3.9895,4.01,152800.0],["2011-12-19",4.0443,4.2088,3.9826,3.9895,56400.0],["2011-12-20",4.0991,4.1814,4.0443,4.1745,89300.0],["2011-12-21",4.1745,4.3116,4.058,4.2842,76500.0],["2011-12-22",4.2979,4.3596,4.2088,4.2294,44700.0],["2011-12-23",4.2499,4.2705,4.1814,4.2294,26200.0],["2011-12-27",4.1951,4.1951,4.1129,4.1471,95200.0],["2011-12-28",4.1471,4.2088,3.9963,4.0237,33700.0],["2011-12-29",4.0375,4.1608,4.0375,4.1266,59700.0],["2011-12-30",4.106,4.1745,4.0649,4.1129,49500.0],["2012-01-03",4.2088,4.2911,4.1129,4.1471,82500.0],["2012-01-04",4.1129,4.1197,4.01,4.0649,172700.0],["2012-01-05",4.0512,4.2294,4.0443,4.1608,44100.0],["2012-01-06",4.1677,4.2774,4.1403,4.2225,56300.0],["2012-01-09",4.2568,4.3802,4.1883,4.2637,42300.0],["2012-01-10",4.3391,4.3939,4.2911,4.3528,53100.0],["2012-01-11",4.3185,4.5447,4.2637,4.4282,85800.0],["2012-01-12",4.435,4.5721,4.3733,4.5036,41600.0],["2012-01-13",4.4419,4.5241,4.4213,4.483,48800.0],["2012-01-17",4.5241,4.5721,4.4556,4.5104,53400.0],["2012-01-18",4.5173,4.6955,4.435,4.6749,52200.0],["2012-01-19",4.7092,4.7092,4.4556,4.4967,51900.0],["2012-01-20",4.4967,4.7641,4.4899,4.7229,49000.0],["2012-01-23",4.7092,4.7435,4.6133,4.6749,25100.0],["2012-01-24",4.6201,4.8532,4.5653,4.7846,41300.0],["2012-01-25",4.86,4.86,4.7298,4.8189,164400.0],["2012-01-26",4.3939,4.7024,4.3939,4.6749,193400.0],["2012-01-27",4.6407,4.8326,4.6407,4.8326,35300.0],["2012-01-30",4.7778,4.8326,4.6955,4.7709,30600.0],["2012-01-31",4.8258,4.9149,4.6612,4.8737,107500.0],["2012-02-01",4.9217,5.0314,4.7709,4.956,96100.0],["2012-02-02",4.9697,5.0588,4.8669,4.8874,64800.0],["2012-02-03",5.005,5.0948,4.9566,5.0188,84000.0],["2012-02-06",4.9773,5.0534,4.9773,5.005,82300.0],["2012-02-07",5.005,5.0395,4.8529,4.8805,60900.0],["2012-02-08",4.8805,5.0879,4.8252,5.0741,110700.0],["2012-02-09",5.0879,5.1363,4.9427,4.9704,83600.0],["2012-02-10",4.9013,4.9635,4.7561,4.7561,38500.0],["2012-02-13",4.8252,4.9427,4.7146,4.7561,131600.0],["2012-02-14",4.7423,4.846,4.6731,4.7976,53600.0],["2012-02-15",4.8321,4.8874,4.6801,4.7837,83000.0],["2012-02-16",4.763,5.0119,4.763,5.0119,51000.0],["2012-02-17",5.0464,5.1225,4.9635,4.9773,44600.0],["2012-02-21",5.0188,5.1017,4.9635,5.1017,40100.0],["2012-02-22",5.0879,5.1363,5.0119,5.0534,28300.0],["2012-02-23",5.081,5.1363,4.922,5.1156,33300.0],["2012-02-24",5.1017,5.1017,4.922,4.9704,17700.0],["2012-02-27",4.9151,5.0395,4.8805,4.998,14900.0],["2012-02-28",4.9842,5.0464,4.9151,4.922,19800.0],["2012-02-29",4.9427,5.0326,4.7768,4.7768,70600.0],["2012-03-01",4.8183,5.0672,4.8114,4.8944,64900.0],["2012-03-02",4.8874,5.0119,4.6455,4.7699,91400.0],["2012-03-05",4.7354,4.9773,4.6593,4.7008,119100.0],["2012-03-06",4.6317,4.763,4.4934,4.5003,97600.0],["2012-03-07",4.5349,4.6939,4.5211,4.6662,83200.0],["2012-03-08",4.687,4.7284,4.5625,4.7077,50400.0],["2012-03-09",4.7215,4.9704,4.6455,4.7561,35700.0],["2012-03-12",4.7561,4.8944,4.6939,4.8667,75500.0],["2012-03-13",4.9151,5.0534,4.8321,5.0326,50400.0],["2012-03-14",5.0188,5.1087,4.8736,4.922,48000.0],["2012-03-15",4.9358,5.005,4.846,4.9358,59500.0],["2012-03-16",4.9497,4.9842,4.846,4.9842,97100.0],["2012-03-19",4.9427,5.1847,4.9082,5.1156,49300.0],["2012-03-20",5.0672,5.157,4.9635,4.9911,33700.0],["2012-03-21",4.9842,5.1017,4.922,4.9773,41000.0],["2012-03-22",4.9427,5.0464,4.7561,4.9358,43700.0],["2012-03-23",4.9427,5.0948,4.8944,5.081,28000.0],["2012-03-26",5.157,5.323,5.081,5.2953,56300.0],["2012-03-27",5.3022,5.3022,5.1778,5.2193,37200.0],["2012-03-28",5.2469,5.2815,5.0672,5.1294,34600.0],["2012-03-29",5.0741,5.1501,4.9151,5.0948,36200.0],["2012-03-30",5.1432,5.2123,4.998,5.0672,44900.0],["2012-04-02",5.0395,5.1985,5.0119,5.164,50000.0],["2012-04-03",5.1709,5.2815,4.9566,4.9566,41600.0],["2012-04-04",4.9013,5.0326,4.8598,4.8667,58500.0],["2012-04-05",4.8598,4.9842,4.8114,4.8805,31300.0],["2012-04-09",4.7768,4.8805,4.6524,4.6939,52100.0],["2012-04-10",4.6939,4.7699,4.5764,4.6248,91300.0],["2012-04-11",4.687,4.7561,4.6248,4.687,43500.0],["2012-04-12",4.6731,4.8045,4.6386,4.763,30200.0],["2012-04-13",4.7284,4.7423,4.6662,4.7354,62600.0],["2012-04-16",4.7423,4.9704,4.7354,4.8944,21200.0],["2012-04-17",4.9497,4.998,4.8944,4.9082,33500.0],["2012-04-18",4.8598,4.9289,4.6662,4.7215,46500.0],["2012-04-19",4.7354,4.7699,4.6386,4.6386,29300.0],["2012-04-20",4.7561,4.8736,4.6247,4.6386,55900.0],["2012-04-23",4.5833,4.5833,4.4519,4.5211,87200.0],["2012-04-24",4.5141,4.6801,4.5072,4.6662,29500.0],["2012-04-25",4.7354,4.9981,4.5971,4.8529,86300.0],["2012-04-26",4.8321,4.9704,4.7837,4.8598,47500.0],["2012-04-27",4.8598,4.9773,4.846,4.9635,56400.0],["2012-04-30",4.9358,4.9358,4.7354,4.7354,47000.0],["2012-05-01",4.7284,4.9082,4.6731,4.687,40000.0],["2012-05-02",4.6593,4.687,4.5902,4.6109,49400.0],["2012-05-03",4.604,4.6248,4.4658,4.4934,94000.0],["2012-05-04",4.4864,4.4864,4.3399,4.3608,86600.0],["2012-05-07",4.3608,4.4236,4.3259,4.3818,88000.0],["2012-05-08",4.3539,4.7446,4.3539,4.633,60500.0],["2012-05-09",4.5702,4.7376,4.5143,4.5981,45000.0],["2012-05-10",4.633,4.8841,4.633,4.7306,41000.0],["2012-05-11",4.6748,4.7865,4.5143,4.5632,36400.0],["2012-05-14",4.5143,4.605,4.4446,4.5074,24300.0],["2012-05-15",4.5213,4.6818,4.4864,4.6539,23000.0],["2012-05-16",4.6888,4.6888,4.4446,4.4655,43900.0],["2012-05-17",4.4864,4.5981,4.3608,4.5143,35800.0],["2012-05-18",4.5004,4.5911,4.4306,4.5213,35800.0],["2012-05-21",4.5562,4.5562,4.4236,4.4934,22800.0],["2012-05-22",4.5074,4.5074,4.312,4.3608,40000.0],["2012-05-23",4.305,4.4167,4.2562,4.3887,67000.0],["2012-05-24",4.4167,4.5911,4.298,4.5841,40800.0],["2012-05-25",4.5981,4.605,4.4864,4.5143,30700.0],["2012-05-29",4.5702,4.6609,4.4027,4.4795,50400.0],["2012-05-30",4.4236,4.4655,4.312,4.3329,34400.0],["2012-05-31",4.3259,4.3748,4.2632,4.2701,75900.0],["2012-06-01",4.1934,4.2562,4.0538,4.0887,141900.0],["2012-06-04",4.1306,4.2283,4.0678,4.2283,82700.0],["2012-06-05",4.1864,4.3748,4.1864,4.2701,41000.0],["2012-06-06",4.319,4.5353,4.2911,4.4655,47400.0],["2012-06-07",4.5283,4.5283,4.3957,4.4167,33200.0],["2012-06-08",4.3887,4.605,4.3887,4.5283,32400.0],["2012-06-11",4.605,4.605,4.3259,4.3818,53500.0],["2012-06-12",4.3957,4.5911,4.3957,4.5562,31900.0],["2012-06-13",4.5632,4.626,4.4934,4.5283,34000.0],["2012-06-14",4.5213,4.626,4.4655,4.5632,30500.0],["2012-06-15",4.5422,4.7795,4.5422,4.6818,86800.0],["2012-06-18",4.6469,4.7306,4.4585,4.4655,36600.0],["2012-06-19",4.5004,4.7446,4.4864,4.7376,41000.0],["2012-06-20",4.7306,4.8074,4.7027,4.7585,22200.0],["2012-06-21",4.7306,4.7516,4.4934,4.5213,60700.0],["2012-06-22",4.5771,4.7446,4.5353,4.7446,162100.0],["2012-06-25",4.6469,4.7725,4.6469,4.7237,31300.0],["2012-06-26",4.7167,4.7655,4.633,4.6469,15200.0],["2012-06-27",4.6399,4.8004,4.5911,4.7167,20000.0],["2012-06-28",4.6609,5.1353,4.5911,4.9051,55000.0],["2012-06-29",4.9748,4.9888,4.8562,4.9679,111700.0],["2012-07-02",4.9679,4.9818,4.8144,4.9469,44900.0],["2012-07-03",4.9609,5.1493,4.9539,5.1493,30200.0],["2012-07-05",5.1144,5.1144,4.7167,4.8283,75100.0],["2012-07-06",4.7655,4.7865,4.7027,4.7306,28200.0],["2012-07-09",4.7237,4.7934,4.4795,4.7865,72600.0],["2012-07-10",4.8353,4.8562,4.7446,4.7725,41000.0],["2012-07-11",4.7934,4.8144,4.7097,4.8004,22500.0],["2012-07-12",4.7725,4.919,4.6748,4.8911,43200.0],["2012-07-13",4.8981,4.9748,4.8493,4.9679,39700.0],["2012-07-16",4.933,4.933,4.7795,4.8632,8300.0],["2012-07-17",4.8911,5.0028,4.6957,4.8074,70500.0],["2012-07-18",4.7865,4.919,4.7865,4.919,17700.0],["2012-07-19",4.919,4.9469,4.5074,4.6399,58100.0],["2012-07-20",4.605,4.6957,4.5632,4.5702,32500.0],["2012-07-23",4.4795,4.5492,4.4795,4.4795,21300.0],["2012-07-24",4.5213,4.5213,4.326,4.3608,43000.0],["2012-07-25",4.4167,4.4446,4.3469,4.3957,22800.0],["2012-07-26",4.4934,4.5981,4.4236,4.5632,22400.0],["2012-07-27",4.5771,4.8283,4.5492,4.7237,36500.0],["2012-07-30",4.7167,4.8213,4.5353,4.5353,24100.0],["2012-07-31",4.5353,4.612,4.4725,4.5004,48400.0],["2012-08-01",4.5353,4.7376,4.5074,4.605,82200.0],["2012-08-02",4.5632,4.7097,4.5213,4.6609,35700.0],["2012-08-03",4.7306,5.0376,4.6957,4.919,34800.0],["2012-08-06",4.912,5.0865,4.912,5.0167,28800.0],["2012-08-07",5.0446,5.1772,4.8004,4.8702,73500.0],["2012-08-08",4.8283,4.8283,4.5911,4.7237,28200.0],["2012-08-09",4.7306,4.8213,4.5353,4.7865,67700.0],["2012-08-10",4.7934,4.7934,4.633,4.633,38800.0],["2012-08-13",4.6539,4.8004,4.633,4.7865,24700.0],["2012-08-14",4.8144,4.8144,4.5702,4.6469,21200.0],["2012-08-15",4.6469,4.8144,4.5771,4.8144,21200.0],["2012-08-16",4.7795,4.7795,4.5422,4.5911,100200.0],["2012-08-17",4.5702,4.7306,4.5422,4.6469,183000.0],["2012-08-20",4.6399,4.6957,4.5841,4.6539,27900.0],["2012-08-21",4.6609,4.7237,4.5841,4.5981,36700.0],["2012-08-22",4.5981,4.633,4.5562,4.5632,13600.0],["2012-08-23",4.5632,4.5981,4.4864,4.5004,22100.0],["2012-08-24",4.5145,4.5919,4.5145,4.5145,39300.0],["2012-08-27",4.5638,4.5708,4.5074,4.5356,10800.0],["2012-08-28",4.5426,4.7469,4.5426,4.7398,37500.0],["2012-08-29",4.7398,4.93,4.6483,4.8807,57200.0],["2012-08-30",4.8525,4.8666,4.7539,4.7539,11300.0],["2012-08-31",4.7539,4.768,4.5638,4.5919,30000.0],["2012-09-04",4.6131,4.6835,4.5145,4.6201,41500.0],["2012-09-05",4.6483,4.761,4.5638,4.7046,40100.0],["2012-09-06",4.7539,4.768,4.5286,4.5497,124500.0],["2012-09-07",4.5356,4.5779,4.444,4.4581,59700.0],["2012-09-10",4.4581,4.5145,4.3877,4.3877,211300.0],["2012-09-11",4.4088,4.5356,4.3595,4.4722,49500.0],["2012-09-12",4.5074,4.5074,4.4018,4.444,25800.0],["2012-09-13",4.4229,4.5497,4.4229,4.5215,78700.0],["2012-09-14",4.5497,4.8596,4.4933,4.8244,109300.0],["2012-09-17",4.8244,4.8666,4.7539,4.8596,36300.0],["2012-09-18",4.8314,4.923,4.7821,4.9089,21700.0],["2012-09-19",4.9089,4.9159,4.768,4.8525,32600.0],["2012-09-20",4.8525,4.8877,4.7821,4.7821,16400.0],["2012-09-21",4.9018,4.9441,4.7891,4.8455,136700.0],["2012-09-24",4.8384,4.8666,4.7751,4.8032,44100.0],["2012-09-25",4.8525,4.9511,4.761,4.7821,37100.0],["2012-09-26",4.8244,4.8596,4.761,4.8103,25500.0],["2012-09-27",4.8244,4.9441,4.8244,4.8807,39700.0],["2012-09-28",4.8455,4.9018,4.6765,4.7469,22500.0],["2012-10-01",4.7962,4.9089,4.7046,4.7258,32100.0],["2012-10-02",4.7539,4.7539,4.5919,4.6553,27900.0],["2012-10-03",4.6765,4.8877,4.6412,4.7469,29500.0],["2012-10-04",4.7821,4.7821,4.6412,4.7258,31500.0],["2012-10-05",4.7328,4.8103,4.6342,4.6553,23100.0],["2012-10-08",4.6412,4.7187,4.606,4.6201,51300.0],["2012-10-09",4.6765,4.9089,4.6765,4.8314,79300.0],["2012-10-10",4.8244,5.0709,4.8244,4.9018,111000.0],["2012-10-11",4.9652,4.9723,4.923,4.9511,34100.0],["2012-10-12",4.9441,4.9863,4.8455,4.8525,31200.0],["2012-10-15",4.8596,4.9793,4.8314,4.937,29700.0],["2012-10-16",4.9863,5.0709,4.9441,5.0216,34500.0],["2012-10-17",5.0216,5.1976,5.0216,5.1272,37800.0],["2012-10-18",5.1061,5.1272,4.8314,4.8525,49300.0],["2012-10-19",4.7962,4.9441,4.7539,4.8103,63600.0],["2012-10-22",4.7821,4.9511,4.7821,4.8525,42400.0],["2012-10-23",4.8173,4.8525,4.6835,4.761,22500.0],["2012-10-24",4.7751,5.0216,4.7751,4.937,31500.0],["2012-10-25",4.9723,5.0004,4.8384,4.8525,23100.0],["2012-10-26",4.8666,4.8666,4.6483,4.6483,10000.0],["2012-10-31",4.6483,4.9652,4.6483,4.7751,164900.0],["2012-11-01",4.7962,5.1483,4.7891,5.0356,131800.0],["2012-11-02",5.0712,5.1209,4.9362,5.0569,71500.0],["2012-11-05",5.0427,5.2203,5.0285,5.1138,48900.0],["2012-11-06",5.0783,5.199,5.0072,5.0356,104500.0],["2012-11-07",4.9859,5.0427,4.7018,4.7231,46000.0],["2012-11-08",4.6947,4.8013,4.6237,4.645,62400.0],["2012-11-09",4.6237,4.7586,4.4816,4.6308,128600.0],["2012-11-12",4.6308,4.6876,4.5172,4.5527,37400.0],["2012-11-13",4.5385,4.6521,4.5314,4.5456,28400.0],["2012-11-14",4.5669,4.5953,4.4461,4.4603,48600.0],["2012-11-15",4.4461,4.4816,4.4106,4.4603,48300.0],["2012-11-16",4.4319,4.4816,4.3325,4.4177,44000.0],["2012-11-19",4.439,4.645,4.4035,4.5527,130100.0],["2012-11-20",4.5456,4.5456,4.4319,4.4319,15700.0],["2012-11-21",4.4603,4.5456,4.3964,4.4035,23900.0],["2012-11-23",4.4248,4.4603,4.3751,4.4035,103200.0],["2012-11-26",4.4035,4.4888,4.3964,4.4106,76000.0],["2012-11-27",4.4106,4.6166,4.4106,4.574,34300.0],["2012-11-28",4.5598,4.6947,4.4674,4.6876,16200.0],["2012-11-29",4.7302,4.8936,4.6024,4.8652,28300.0],["2012-11-30",4.8865,4.9362,4.7728,4.8439,30000.0],["2012-12-03",4.8652,4.9646,4.7373,4.922,48800.0],["2012-12-04",4.9291,4.9575,4.8723,4.9504,23700.0],["2012-12-05",4.9859,4.9859,4.8652,4.9007,38500.0],["2012-12-06",4.8226,4.8794,4.78,4.8084,17900.0],["2012-12-07",4.8084,4.8084,4.716,4.8013,21300.0],["2012-12-10",4.8155,4.9362,4.716,4.8581,25400.0],["2012-12-11",4.9078,4.9859,4.8439,4.9646,54400.0],["2012-12-12",4.9575,4.9575,4.8084,4.8226,46700.0],["2012-12-13",4.8445,5.0414,4.8445,5.0123,26400.0],["2012-12-14",4.9685,5.0487,4.9028,5.0414,48900.0],["2012-12-17",5.0779,5.0779,4.8663,5.0341,43200.0],["2012-12-18",5.056,5.1071,4.9247,4.9612,60800.0],["2012-12-19",4.9466,5.0341,4.932,5.005,36500.0],["2012-12-20",5.0196,5.0196,4.9247,4.9539,53600.0],["2012-12-21",4.9466,5.1363,4.9101,5.0998,187400.0],["2012-12-24",5.1363,5.1363,5.056,5.0779,10800.0],["2012-12-26",5.1144,5.1144,4.9247,5.0487,64400.0],["2012-12-27",5.0633,5.1144,5.0196,5.0998,17500.0],["2012-12-28",5.0852,5.1144,5.0196,5.0414,22000.0],["2012-12-31",5.005,5.1144,4.9977,5.1144,32900.0],["2013-01-02",5.2457,5.45,5.0998,5.4135,94900.0],["2013-01-03",5.4354,5.6543,5.2895,5.5084,32400.0],["2013-01-04",5.5376,5.6689,5.3989,5.5449,31800.0],["2013-01-07",5.4865,5.5522,5.4354,5.45,12600.0],["2013-01-08",5.4281,5.4573,5.2749,5.4354,14300.0],["2013-01-09",5.4646,5.6543,5.4208,5.6105,26000.0],["2013-01-10",5.647,5.647,5.4354,5.523,20200.0],["2013-01-11",5.5303,5.6032,5.45,5.5886,5900.0],["2013-01-14",5.5886,5.5886,5.3114,5.4719,52300.0],["2013-01-15",5.4208,5.5886,5.3698,5.5449,18800.0],["2013-01-16",5.3187,5.4281,5.2749,5.2895,33000.0],["2013-01-17",5.326,5.4354,5.326,5.3989,23800.0],["2013-01-18",5.3771,5.3916,5.1363,5.2092,31300.0],["2013-01-22",5.1947,5.45,5.1801,5.4427,48400.0],["2013-01-23",5.4573,5.5011,5.326,5.3989,76300.0],["2013-01-24",5.3989,5.4646,5.0706,5.2968,89400.0],["2013-01-25",5.2238,5.3552,4.9977,5.0123,147200.0],["2013-01-28",5.0341,5.3114,4.9904,5.2676,48200.0],["2013-01-29",5.2457,5.3333,5.2092,5.2749,27900.0],["2013-01-30",5.253,5.3041,5.1071,5.1947,41100.0],["2013-01-31",5.1947,5.2822,5.056,5.2822,64200.0],["2013-02-01",5.3187,5.3843,5.2603,5.3406,32100.0],["2013-02-04",5.2968,5.2968,5.1144,5.1582,49800.0],["2013-02-05",5.202,5.2749,5.1874,5.2603,14100.0],["2013-02-06",5.2238,5.3406,5.0998,5.3041,39800.0],["2013-02-07",5.2822,5.326,5.2165,5.326,29800.0],["2013-02-08",5.326,5.4062,5.2311,5.3333,24100.0],["2013-02-11",5.3406,5.3771,5.1947,5.2676,25200.0],["2013-02-12",5.2603,5.4135,5.253,5.3625,87400.0],["2013-02-13",5.3625,5.4281,5.3187,5.4062,6900.0],["2013-02-14",5.3771,5.3771,5.253,5.3333,16900.0],["2013-02-15",5.3916,5.3916,5.3114,5.3333,32900.0],["2013-02-19",5.3333,5.3989,5.2822,5.3771,18800.0],["2013-02-20",5.4281,5.4354,5.1363,5.1436,80800.0],["2013-02-21",5.1436,5.1801,5.0414,5.0706,36100.0],["2013-02-22",5.1071,5.1436,5.0341,5.0925,40400.0],["2013-02-25",5.1217,5.1363,5.0779,5.1144,29100.0],["2013-02-26",5.1436,5.1655,5.0487,5.0633,21000.0],["2013-02-27",5.0633,5.0779,4.9904,5.0123,29900.0],["2013-02-28",5.005,5.1363,4.9831,5.0269,44300.0],["2013-03-01",4.9612,5.1144,4.9612,5.0852,23400.0],["2013-03-04",5.0633,5.2092,4.9758,5.0998,52000.0],["2013-03-05",5.1071,5.1363,4.9685,5.0998,45100.0],["2013-03-06",5.0998,5.202,5.0779,5.1436,30800.0],["2013-03-07",5.129,5.129,5.0341,5.0925,14900.0],["2013-03-08",5.1582,5.1582,5.0633,5.0998,36800.0],["2013-03-11",5.0998,5.3406,5.0925,5.2603,83700.0],["2013-03-12",5.2384,5.3698,5.1728,5.202,14100.0],["2013-03-13",5.2165,5.2895,5.1947,5.2822,18400.0],["2013-03-14",5.3187,5.3843,5.1582,5.3479,29500.0],["2013-03-15",5.326,5.3843,5.1728,5.3406,110200.0],["2013-03-18",5.2749,5.3698,5.1728,5.2238,44000.0],["2013-03-19",5.1947,5.2093,5.1436,5.1655,15700.0],["2013-03-20",5.1801,5.2968,5.1436,5.2676,57200.0],["2013-03-21",5.2238,5.2311,5.1363,5.1582,20400.0],["2013-03-22",5.1728,5.4719,5.1363,5.3698,96600.0],["2013-03-25",5.3479,5.3916,5.2092,5.2822,23700.0],["2013-03-26",5.2968,5.3406,5.0706,5.1071,48100.0],["2013-03-27",5.0852,5.1874,5.0852,5.1071,42000.0],["2013-03-28",5.1071,5.2676,5.0852,5.0925,41000.0],["2013-04-01",5.0706,5.1509,4.9539,5.0196,44000.0],["2013-04-02",5.056,5.1655,4.9612,4.9831,29500.0],["2013-04-03",4.9977,5.0414,4.9466,4.9466,28000.0],["2013-04-04",4.9466,5.0633,4.9466,5.005,38400.0],["2013-04-05",4.9539,5.0925,4.9466,5.0779,22100.0],["2013-04-08",5.1071,5.1071,4.9466,5.0633,22300.0],["2013-04-09",5.056,5.129,5.0487,5.0706,55700.0],["2013-04-10",5.0706,5.2238,5.0706,5.202,23400.0],["2013-04-11",5.2165,5.3114,5.1363,5.1801,31000.0],["2013-04-12",5.1728,5.2822,5.0852,5.1144,28700.0],["2013-04-15",5.0998,5.1363,4.9904,4.9977,93900.0],["2013-04-16",5.0414,5.1801,5.0196,5.129,24400.0],["2013-04-17",5.0779,5.1071,5.005,5.0341,76100.0],["2013-04-18",5.0414,5.1801,4.9831,5.005,37600.0],["2013-04-19",4.9904,5.1144,4.9904,5.0706,20700.0],["2013-04-22",5.0487,5.1509,4.9539,5.1071,32100.0],["2013-04-23",5.1582,5.2238,5.129,5.2092,20600.0],["2013-04-24",5.1874,5.2238,5.0998,5.1363,15100.0],["2013-04-25",5.1582,5.253,5.1071,5.1874,23600.0],["2013-04-26",5.1874,5.2457,5.0414,5.0414,25800.0],["2013-04-29",4.9758,5.2165,4.9758,5.1728,34900.0],["2013-04-30",5.1728,5.2165,5.1144,5.1363,33400.0],["2013-05-01",5.129,5.202,4.9758,4.9831,73100.0],["2013-05-02",5.005,5.1728,5.005,5.1363,30500.0],["2013-05-03",5.1731,5.3276,5.1731,5.3203,113600.0],["2013-05-06",5.3055,5.3865,5.2467,5.3497,27200.0],["2013-05-07",5.3718,5.4012,5.2467,5.3938,27700.0],["2013-05-08",5.3644,5.6661,5.3644,5.6587,94000.0],["2013-05-09",5.6367,5.6587,5.541,5.5778,34300.0],["2013-05-10",5.5999,5.7397,5.5778,5.725,50200.0],["2013-05-13",5.725,6.0267,5.725,5.8869,52700.0],["2013-05-14",5.8869,6.115,5.8869,6.0929,39100.0],["2013-05-15",6.0635,6.2254,5.9237,6.0635,73000.0],["2013-05-16",6.0046,6.1591,5.9237,5.9605,37000.0],["2013-05-17",5.9605,5.9752,5.7765,5.8795,45400.0],["2013-05-20",5.8354,5.931,5.7765,5.8795,34000.0],["2013-05-21",5.8942,6.0193,5.7544,5.8869,15900.0],["2013-05-22",5.8721,5.8721,5.7544,5.7986,43200.0],["2013-05-23",5.7544,6.0488,5.6661,5.9163,97900.0],["2013-05-24",5.9016,6.0561,5.8721,5.9972,16100.0],["2013-05-28",6.0708,6.1591,5.9972,6.0708,27700.0],["2013-05-29",6.0193,6.0414,5.7691,5.8869,24700.0],["2013-05-30",5.8942,5.9678,5.8721,5.9678,14700.0],["2013-05-31",5.9237,6.115,5.8721,5.9972,67900.0],["2013-06-03",5.9972,6.1518,5.9457,6.0193,76600.0],["2013-06-04",6.012,6.012,5.7912,5.8574,24600.0],["2013-06-05",5.8354,5.8869,5.7029,5.7765,42200.0],["2013-06-06",5.7618,5.8721,5.7103,5.8133,32700.0],["2013-06-07",5.8648,6.0046,5.7986,5.9899,24700.0],["2013-06-10",5.9972,6.034,5.8942,5.9531,18800.0],["2013-06-11",5.8648,5.9604,5.8059,5.8942,21400.0],["2013-06-12",5.9237,5.9237,5.7471,5.7838,10100.0],["2013-06-13",5.7765,5.8869,5.6808,5.8059,36700.0],["2013-06-14",5.7912,5.828,5.6882,5.7103,10600.0],["2013-06-17",5.7691,5.8795,5.6514,5.7691,48600.0],["2013-06-18",5.725,5.8059,5.6514,5.7029,38500.0],["2013-06-19",5.7029,5.8427,5.7029,5.7471,19000.0],["2013-06-20",5.6661,5.7618,5.5999,5.6293,23400.0],["2013-06-21",5.6293,5.6587,5.5999,5.622,87000.0],["2013-06-24",5.5631,5.5778,5.357,5.5116,21000.0],["2013-06-25",5.5484,5.6587,5.5189,5.6293,24900.0],["2013-06-26",5.6587,5.7103,5.5852,5.6072,29500.0],["2013-06-27",5.6293,6.0561,5.5116,5.931,63500.0],["2013-06-28",5.9016,6.0488,5.7765,5.9531,269000.0],["2013-07-01",5.9972,6.0046,5.828,5.8869,22300.0],["2013-07-02",6.0267,6.0267,5.7765,5.7765,12600.0],["2013-07-03",5.7618,5.8206,5.7323,5.7838,8600.0],["2013-07-05",5.9089,5.9089,5.725,5.8059,27900.0],["2013-07-08",5.7986,5.9237,5.7029,5.8721,14500.0],["2013-07-09",5.8795,5.8795,5.7176,5.8059,18500.0],["2013-07-10",5.8133,5.9531,5.7765,5.9237,37900.0],["2013-07-11",5.9972,6.1591,5.8942,6.0929,36500.0],["2013-07-12",6.0708,6.1444,5.9016,6.012,18500.0],["2013-07-15",5.9972,6.0635,5.7986,5.8795,26900.0],["2013-07-16",5.8648,6.1665,5.8648,6.034,28900.0],["2013-07-17",6.0782,6.115,5.9457,6.034,14300.0],["2013-07-18",6.034,6.1812,6.034,6.1738,20700.0],["2013-07-19",6.1591,6.1812,6.0855,6.1812,27600.0],["2013-07-22",6.1371,6.2548,6.1297,6.2474,34400.0],["2013-07-23",6.2548,6.2548,6.1223,6.1738,29900.0],["2013-07-24",6.218,6.3652,6.1591,6.2695,34500.0],["2013-07-25",6.2622,6.402,6.2622,6.3946,35300.0],["2013-07-26",6.3284,6.3284,6.0929,6.2033,24100.0],["2013-07-29",6.1665,6.3284,6.034,6.0414,14500.0],["2013-07-30",6.0929,6.1518,5.9972,6.0561,24400.0],["2013-07-31",6.0635,6.1076,5.9457,6.0046,26200.0],["2013-08-01",6.0046,6.0193,5.6661,5.828,59600.0],["2013-08-02",5.7691,5.9825,5.7323,5.9384,15800.0],["2013-08-05",5.9016,5.9016,5.622,5.6808,36000.0],["2013-08-06",5.6293,5.7176,5.4674,5.6661,29900.0],["2013-08-07",5.5557,5.828,5.5557,5.7838,19200.0],["2013-08-08",5.8427,5.8869,5.7544,5.7838,11300.0],["2013-08-09",5.7544,5.7691,5.5484,5.644,22300.0],["2013-08-12",5.5852,5.7323,5.4527,5.7176,14000.0],["2013-08-13",5.6808,5.7323,5.6293,5.6882,6800.0],["2013-08-14",5.6735,5.6808,5.5999,5.644,29300.0],["2013-08-15",5.5778,5.6146,5.4895,5.4969,19400.0],["2013-08-16",5.4527,5.4969,5.3055,5.3055,17500.0],["2013-08-19",5.3055,5.4306,5.2835,5.2835,17100.0],["2013-08-20",5.3055,5.4674,5.3055,5.4306,20100.0],["2013-08-21",5.3938,5.4012,5.3055,5.335,23400.0],["2013-08-22",5.335,5.6587,5.335,5.4821,19700.0],["2013-08-23",5.4748,5.4748,5.2319,5.2982,37800.0],["2013-08-26",5.3203,5.3276,5.1878,5.1878,75500.0],["2013-08-27",5.1657,5.1878,5.1142,5.1142,50000.0],["2013-08-28",5.1952,5.1952,5.1069,5.1142,31000.0],["2013-08-29",5.1291,5.2701,5.0994,5.1291,120800.0],["2013-08-30",5.1068,5.1513,4.9361,5.0029,107000.0],["2013-09-03",5.0845,5.2404,5.0326,5.1959,17800.0],["2013-09-04",5.2033,5.2627,5.1513,5.2256,16200.0],["2013-09-05",5.181,5.3592,5.0994,5.2478,11800.0],["2013-09-06",5.2849,5.3592,5.1736,5.2701,12700.0],["2013-09-09",5.2775,5.4853,5.2775,5.4557,11300.0],["2013-09-10",5.4779,5.515,5.3889,5.4482,17100.0],["2013-09-11",5.4185,6.1608,5.4185,6.0643,150700.0],["2013-09-12",5.9752,6.1534,5.8713,5.9307,22500.0],["2013-09-13",5.9604,6.2573,5.9604,6.1534,35800.0],["2013-09-16",6.2425,6.3464,6.2425,6.2796,32500.0],["2013-09-17",6.2573,6.428,6.2499,6.3983,38700.0],["2013-09-18",6.4058,6.48,6.2499,6.4726,32700.0],["2013-09-19",6.5097,6.5468,6.3835,6.5022,26000.0],["2013-09-20",6.5022,6.6804,6.3315,6.4651,106000.0],["2013-09-23",6.4503,6.4503,5.9084,6.1979,168600.0],["2013-09-24",6.1979,6.5394,6.1608,6.4354,76100.0],["2013-09-25",6.3909,6.5171,6.3241,6.4132,44900.0],["2013-09-26",6.4058,6.4058,6.1757,6.2499,15600.0],["2013-09-27",6.1979,6.235,5.9975,6.1237,15800.0],["2013-09-30",6.1385,6.2944,6.042,6.2647,81600.0],["2013-10-01",6.2425,6.3093,6.1682,6.2573,22200.0],["2013-10-02",6.2276,6.2721,6.1682,6.235,25500.0],["2013-10-03",6.2202,6.2721,6.1757,6.2202,30500.0],["2013-10-04",6.1979,6.2425,6.1608,6.1979,18900.0],["2013-10-07",6.1608,6.3018,6.1608,6.1979,15100.0],["2013-10-08",6.1682,6.3538,6.1608,6.287,56400.0],["2013-10-09",6.2944,6.4503,6.287,6.428,74800.0],["2013-10-10",6.4577,6.7917,6.4429,6.7546,162000.0],["2013-10-11",6.7175,6.8214,6.6804,6.814,96100.0],["2013-10-14",6.7843,6.8808,6.7027,6.8437,57400.0],["2013-10-15",6.8585,6.8585,6.7472,6.7472,30000.0],["2013-10-16",6.8066,6.8585,6.7546,6.7992,47400.0],["2013-10-17",6.7843,7.0664,6.6952,6.8511,102600.0],["2013-10-18",6.9105,6.9105,6.7695,6.7917,92000.0],["2013-10-21",6.7917,6.8585,6.6878,6.7398,51600.0],["2013-10-22",6.7695,6.8363,6.6952,6.7472,33300.0],["2013-10-23",6.7175,6.814,6.6062,6.6433,27100.0],["2013-10-24",6.6804,6.9031,6.6804,6.7546,88600.0],["2013-10-25",6.8437,7.1258,6.8214,6.955,84800.0],["2013-10-28",6.9773,6.9996,6.8066,6.8437,35800.0],["2013-10-29",6.866,7.007,6.7992,6.9847,25400.0],["2013-10-30",7.007,7.007,6.7101,6.7472,34200.0],["2013-10-31",6.7843,6.9847,6.6359,6.8363,44800.0],["2013-11-01",6.7914,6.7989,6.5001,6.515,82800.0],["2013-11-04",6.5449,6.6943,6.4253,6.642,43600.0],["2013-11-05",6.6345,6.6943,6.5673,6.6495,11800.0],["2013-11-06",6.7093,6.8437,6.6121,6.8139,28500.0],["2013-11-07",6.8288,6.8512,6.642,6.642,32500.0],["2013-11-08",6.6345,6.9782,6.6345,6.8064,29100.0],["2013-11-11",6.784,6.8213,6.7466,6.7541,62700.0],["2013-11-12",6.7616,6.784,6.3805,6.4851,57700.0],["2013-11-13",6.4029,6.5748,6.3133,6.5748,19400.0],["2013-11-14",6.5748,6.6047,6.3282,6.3955,45000.0],["2013-11-15",6.3581,6.6794,6.2161,6.5225,105900.0],["2013-11-18",6.4552,6.515,6.3282,6.4029,72700.0],["2013-11-19",6.4253,6.5001,6.3058,6.3432,35800.0],["2013-11-20",6.388,6.388,6.2161,6.2535,24200.0],["2013-11-21",6.3058,6.4104,6.2909,6.388,34100.0],["2013-11-22",6.4104,6.5673,6.3506,6.4776,27800.0],["2013-11-25",6.4776,6.5673,6.4104,6.4702,18300.0],["2013-11-26",6.4926,6.5822,6.4552,6.5001,27000.0],["2013-11-27",6.5225,6.5524,6.4702,6.5225,29100.0],["2013-11-29",6.5748,6.5748,6.4627,6.4926,33300.0],["2013-12-02",6.515,6.515,6.0667,6.0817,54700.0],["2013-12-03",6.0891,6.2386,6.0144,6.1713,60100.0],["2013-12-04",6.1713,6.1713,5.9771,5.9771,51400.0],["2013-12-05",5.9322,5.9771,5.8949,5.9771,37800.0],["2013-12-06",6.0518,6.2087,6.0144,6.0817,33300.0],["2013-12-09",6.0966,6.119,5.9322,6.0144,45100.0],["2013-12-10",6.0219,6.0592,5.7978,6.007,59500.0],["2013-12-11",6.0368,6.0368,5.8127,5.9547,41600.0],["2013-12-12",5.9621,6.3805,5.9248,6.2909,87700.0],["2013-12-13",6.3207,6.4627,6.2087,6.4029,55300.0],["2013-12-16",6.4328,6.642,6.373,6.6121,75200.0],["2013-12-17",6.5897,6.769,6.5225,6.5524,47700.0],["2013-12-18",6.5822,6.6271,6.3282,6.5748,54600.0],["2013-12-19",6.5897,6.6495,6.515,6.5822,52500.0],["2013-12-20",6.6196,6.7765,6.5449,6.7167,172900.0],["2013-12-23",6.7317,6.9035,6.6495,6.7317,39000.0],["2013-12-24",6.6943,6.8064,6.6271,6.7242,17000.0],["2013-12-26",6.7317,6.8139,6.5822,6.642,28500.0],["2013-12-27",6.6868,6.7167,6.5972,6.6868,40500.0],["2013-12-30",6.6868,6.6868,6.388,6.515,42100.0],["2013-12-31",6.5449,6.5748,6.4552,6.4776,52700.0],["2014-01-02",6.4851,6.4851,6.2535,6.3058,28400.0],["2014-01-03",6.3058,6.388,6.2759,6.3357,25900.0],["2014-01-06",6.3506,6.3955,6.2759,6.3432,58100.0],["2014-01-07",6.3506,6.4926,6.3282,6.4328,24000.0],["2014-01-08",6.4104,6.4627,6.2535,6.3656,32500.0],["2014-01-09",6.4104,6.4851,6.2983,6.388,46700.0],["2014-01-10",6.4104,6.5598,6.2983,6.5299,157300.0],["2014-01-13",6.4851,6.5748,6.4179,6.5524,65100.0],["2014-01-14",6.5748,6.5748,6.4926,6.5673,16000.0],["2014-01-15",6.5598,6.7093,6.5299,6.657,53200.0],["2014-01-16",6.5822,7.1575,6.5822,7.1426,115200.0],["2014-01-17",7.1501,7.1725,7.0231,7.0679,44300.0],["2014-01-21",7.0978,7.2248,7.0978,7.1949,103900.0],["2014-01-22",7.1949,7.2098,7.0903,7.18,48100.0],["2014-01-23",6.7391,6.9633,6.6196,6.7765,205000.0],["2014-01-24",6.6644,6.7466,6.5075,6.5673,137100.0],["2014-01-27",6.5673,6.6495,6.2012,6.2759,78600.0],["2014-01-28",6.3133,6.5001,6.1863,6.3058,76100.0],["2014-01-29",6.2386,6.4552,6.2386,6.2983,45900.0],["2014-01-30",6.3432,6.8139,6.3133,6.5972,91400.0],["2014-01-31",6.4618,6.5521,6.2812,6.3489,56900.0],["2014-02-03",6.3565,6.3565,5.8901,5.9051,183200.0],["2014-02-04",5.9202,6.2963,5.7772,6.1609,76800.0],["2014-02-05",6.1534,6.1684,5.9427,5.9578,35800.0],["2014-02-06",5.9503,6.0706,5.7622,5.7848,58100.0],["2014-02-07",5.7772,5.875,5.6719,5.8525,59700.0],["2014-02-10",5.8675,6.0104,5.8224,5.9954,45200.0],["2014-02-11",6.018,6.1158,5.9051,6.0556,42200.0],["2014-02-12",6.0857,6.2135,6.0556,6.1082,33300.0],["2014-02-13",6.0556,6.3113,6.0556,6.2436,42700.0],["2014-02-14",6.2211,6.2211,6.0104,6.0857,23000.0],["2014-02-18",6.0706,6.2436,6.0556,6.206,38200.0],["2014-02-19",6.206,6.2737,6.1308,6.1383,43800.0],["2014-02-20",6.206,6.3489,6.1684,6.2737,37600.0],["2014-02-21",6.3189,6.3414,6.1233,6.1534,49300.0],["2014-02-24",6.1383,6.3264,6.1383,6.2286,88000.0],["2014-02-25",6.2436,6.3565,6.1458,6.2812,30300.0],["2014-02-26",6.3113,6.5069,6.2512,6.3565,32400.0],["2014-02-27",6.3113,6.522,6.3038,6.4618,29000.0],["2014-02-28",6.4844,6.5521,6.206,6.2361,96000.0],["2014-03-03",6.1458,6.2737,5.9954,6.1007,34200.0],["2014-03-04",6.1985,6.5821,6.1985,6.3038,83700.0],["2014-03-05",6.2662,6.4618,6.1534,6.2361,24900.0],["2014-03-06",6.2286,6.3941,6.2286,6.379,17600.0],["2014-03-07",6.3866,6.5972,6.1534,6.1684,81600.0],["2014-03-10",6.1308,6.1835,5.9126,6.1007,76900.0],["2014-03-11",5.9352,6.1308,5.9352,6.0405,39300.0],["2014-03-12",5.9879,6.0857,5.9503,6.0781,21500.0],["2014-03-13",6.1233,6.1233,6.018,6.0556,36000.0],["2014-03-14",6.0104,6.1082,5.9954,6.0405,15600.0],["2014-03-17",6.1007,6.522,6.0706,6.4317,42700.0],["2014-03-18",6.4091,6.5445,6.2737,6.3339,31200.0],["2014-03-19",6.3489,6.3715,6.1759,6.3189,27000.0],["2014-03-20",6.3264,6.3264,6.1458,6.191,21500.0],["2014-03-21",6.191,6.191,6.018,6.018,109200.0],["2014-03-24",6.048,6.1308,5.9427,6.1082,33600.0],["2014-03-25",6.0932,6.2436,6.0932,6.2211,20500.0],["2014-03-26",6.2888,6.3113,6.1383,6.1534,54600.0],["2014-03-27",6.1835,6.1835,6.0932,6.1534,23000.0],["2014-03-28",6.1383,6.3113,6.0781,6.1233,17900.0],["2014-03-31",6.1458,6.3715,6.1458,6.1609,47200.0],["2014-04-01",6.1458,6.2587,6.1007,6.206,31400.0],["2014-04-02",6.2436,6.5596,6.2135,6.4768,19500.0],["2014-04-03",6.5069,6.5069,6.2436,6.3565,24300.0],["2014-04-04",6.4317,6.5295,6.1233,6.1383,30100.0],["2014-04-07",6.1157,6.3113,5.9954,6.1308,44200.0],["2014-04-08",6.1609,6.6047,6.1609,6.5521,54600.0],["2014-04-09",6.5521,6.6047,6.4618,6.5445,29900.0],["2014-04-10",6.5144,6.537,6.0932,6.1157,36500.0],["2014-04-11",6.033,6.3189,5.9653,6.0255,56800.0],["2014-04-14",6.1157,6.1684,5.9728,6.048,34600.0],["2014-04-15",6.048,6.2286,5.8449,6.191,45800.0],["2014-04-16",6.2662,6.2662,6.0405,6.1835,15100.0],["2014-04-17",6.1308,6.3715,6.1308,6.206,26500.0],["2014-04-21",6.1985,6.206,6.0706,6.1534,26300.0],["2014-04-22",6.1308,6.2361,6.0631,6.1684,19900.0],["2014-04-23",6.1308,6.2361,6.018,6.1308,31800.0],["2014-04-24",6.1458,6.2963,5.8525,5.9503,55000.0],["2014-04-25",5.8675,6.0104,5.8675,5.8826,88700.0],["2014-04-28",6.3489,6.3489,5.8374,5.86,89800.0],["2014-04-29",5.9126,6.0631,5.7622,5.7848,34300.0],["2014-04-30",5.7848,5.875,5.6418,5.7246,91000.0],["2014-05-01",5.6945,5.8374,5.529,5.6042,112300.0],["2014-05-02",5.6497,5.718,5.4374,5.536,57100.0],["2014-05-05",5.4677,5.5891,5.4222,5.4298,87100.0],["2014-05-06",5.4298,5.5056,5.4222,5.4298,119100.0],["2014-05-07",5.4222,5.5663,5.4222,5.5436,64700.0],["2014-05-08",5.5587,5.627,5.4601,5.4601,31900.0],["2014-05-09",5.4601,5.7786,5.4601,5.7407,49600.0],["2014-05-12",5.809,6.2185,5.7938,6.1275,40000.0],["2014-05-13",6.1351,6.1351,5.8241,5.8469,74300.0],["2014-05-14",5.8469,5.9682,5.6497,5.6649,49800.0],["2014-05-15",5.6118,5.7331,5.5132,5.6346,50100.0],["2014-05-16",5.6118,5.6952,5.5891,5.6876,43200.0],["2014-05-19",5.6876,5.8393,5.5815,5.7104,36900.0],["2014-05-20",5.6725,5.7635,5.4601,5.4981,74700.0],["2014-05-21",5.5132,5.6346,5.3843,5.5739,49400.0],["2014-05-22",5.5663,5.9076,5.4829,5.7407,48100.0],["2014-05-23",5.7256,5.8924,5.718,5.8545,24200.0],["2014-05-27",5.9455,6.173,5.9455,6.1351,41900.0],["2014-05-28",6.0972,6.1654,5.9986,6.0592,26200.0],["2014-05-29",6.1123,6.1578,6.0289,6.0592,21800.0],["2014-05-30",6.0896,6.0896,5.9607,6.0213,26800.0],["2014-06-02",6.0213,6.0213,5.7938,5.8848,37700.0],["2014-06-03",5.8772,5.9,5.6952,5.809,20800.0],["2014-06-04",5.809,5.9455,5.7938,5.8621,29700.0],["2014-06-05",5.8621,6.0668,5.8621,6.0289,39700.0],["2014-06-06",6.082,6.2337,6.0213,6.2185,52400.0],["2014-06-09",6.1806,6.3247,5.8393,6.1427,48900.0],["2014-06-10",6.1427,6.1806,6.0441,6.1427,21900.0],["2014-06-11",6.1123,6.1123,5.9531,6.0517,37300.0],["2014-06-12",6.0062,6.1047,5.9379,6.0213,24800.0],["2014-06-13",6.0668,6.1199,5.9682,6.0213,23000.0],["2014-06-16",5.9834,6.0137,5.8772,5.9303,51300.0],["2014-06-17",5.9076,6.0365,5.9,5.9379,38200.0],["2014-06-18",5.9227,6.1427,5.8848,6.1123,28600.0],["2014-06-19",6.1578,6.1578,5.991,6.1123,11600.0],["2014-06-20",6.1502,6.1502,5.9,6.0517,85800.0],["2014-06-23",6.0365,6.0365,5.9076,6.0062,25700.0],["2014-06-24",5.991,6.1351,5.9076,5.9076,29900.0],["2014-06-25",5.9,6.0062,5.8848,6.0062,26500.0],["2014-06-26",5.9455,6.0137,5.9,5.9151,20400.0],["2014-06-27",5.8696,6.0896,5.8621,6.0668,156600.0],["2014-06-30",5.9986,6.1123,5.9606,6.0517,29800.0],["2014-07-01",6.0668,6.4384,6.0137,6.3398,55700.0],["2014-07-02",6.3019,6.4081,6.1047,6.3095,49900.0],["2014-07-03",6.3095,6.3626,6.2488,6.2943,14400.0],["2014-07-07",6.2943,6.2943,5.9986,5.9986,49400.0],["2014-07-08",6.0289,6.0289,5.8469,5.9531,50800.0],["2014-07-09",5.9531,6.0289,5.809,5.8393,41300.0],["2014-07-10",5.7256,5.7711,5.5739,5.6573,47700.0],["2014-07-11",5.6194,5.6952,5.5739,5.627,61600.0],["2014-07-14",5.7104,5.7104,5.5587,5.6194,47200.0],["2014-07-15",5.5966,5.6421,5.4829,5.5208,99800.0],["2014-07-16",5.5815,5.5815,5.4222,5.5056,90300.0],["2014-07-17",5.4753,5.5891,5.4374,5.5815,50600.0],["2014-07-18",5.536,5.7407,5.536,5.6497,37000.0],["2014-07-21",5.5815,5.7104,5.5587,5.6346,20900.0],["2014-07-22",5.6876,5.7559,5.5891,5.6573,25900.0],["2014-07-23",5.6876,5.6952,5.6421,5.6497,24000.0],["2014-07-24",5.6573,5.7104,5.536,5.5587,32200.0],["2014-07-25",5.4829,5.5739,5.4677,5.4677,23700.0],["2014-07-28",5.5436,5.5511,5.445,5.5132,47700.0],["2014-07-29",5.5208,5.6118,5.5208,5.5436,16300.0],["2014-07-30",5.6118,5.6118,5.4601,5.5587,14900.0],["2014-07-31",5.4677,5.5284,5.3995,5.4146,43100.0],["2014-08-01",5.4374,5.445,5.3236,5.3464,41200.0],["2014-08-04",5.3767,5.4374,5.2781,5.3843,41600.0],["2014-08-05",5.3236,5.3995,5.2857,5.3919,25600.0],["2014-08-06",5.3312,5.4222,5.2781,5.3161,44500.0],["2014-08-07",5.3085,5.3312,5.1947,5.2023,41700.0],["2014-08-08",5.1947,5.2554,5.172,5.1871,36500.0],["2014-08-11",5.1947,5.3388,5.1947,5.2705,23300.0],["2014-08-12",5.2326,5.2781,5.1947,5.2099,14300.0],["2014-08-13",5.2326,5.3616,5.2023,5.3161,22400.0],["2014-08-14",5.2933,5.3691,5.2933,5.3312,10000.0],["2014-08-15",5.4071,5.445,5.2705,5.354,31600.0],["2014-08-18",5.4298,5.6042,5.3767,5.5739,44600.0],["2014-08-19",5.5815,5.6876,5.4677,5.4981,29700.0],["2014-08-20",5.445,5.5132,5.1795,5.2175,42900.0],["2014-08-21",5.2023,5.3009,5.0885,5.1037,82700.0],["2014-08-22",5.1947,5.1947,5.043,5.1492,40400.0],["2014-08-25",5.1795,5.3388,5.1644,5.2781,29800.0],["2014-08-26",5.3161,5.3388,5.2326,5.2326,36700.0],["2014-08-27",5.263,5.3388,5.1947,5.2478,40300.0],["2014-08-28",5.2019,5.309,5.2019,5.2554,22900.0],["2014-08-29",5.2631,5.4084,5.2401,5.3778,28300.0],["2014-09-02",5.4237,5.8368,5.3472,5.5002,79300.0],["2014-09-03",5.5461,5.5461,5.2095,5.2248,17500.0],["2014-09-04",5.2248,5.3549,5.1866,5.2401,38200.0],["2014-09-05",5.2631,5.2631,5.1713,5.2095,33800.0],["2014-09-08",5.2707,5.3243,5.1713,5.2401,42200.0],["2014-09-09",5.2401,5.3319,5.1178,5.1636,55400.0],["2014-09-10",5.1407,5.2325,5.0948,5.156,40400.0],["2014-09-11",5.1101,5.2172,5.0336,5.1866,42300.0],["2014-09-12",5.1713,5.1713,5.1025,5.1178,49400.0],["2014-09-15",5.1025,5.1331,4.9648,5.003,42000.0],["2014-09-16",4.9801,5.1407,4.9724,5.0413,41900.0],["2014-09-17",5.0642,5.0948,4.9342,4.9724,66600.0],["2014-09-18",4.9877,5.0413,4.9112,4.9265,32600.0],["2014-09-19",4.9112,4.9342,4.6358,4.9036,134600.0],["2014-09-22",4.8424,5.026,4.72,4.9801,51400.0],["2014-09-23",4.9418,5.0566,4.7888,4.8041,46900.0],["2014-09-24",4.7735,4.8271,4.7047,4.7429,40300.0],["2014-09-25",4.7506,4.7506,4.5899,4.7123,629500.0],["2014-09-26",4.7123,4.8194,4.697,4.8118,20300.0],["2014-09-29",4.7429,4.7965,4.7429,4.7582,27100.0],["2014-09-30",4.7735,4.8577,4.6129,4.6435,90200.0],["2014-10-01",4.6435,4.6664,4.5517,4.5593,74000.0],["2014-10-02",4.5517,4.5746,4.2916,4.4752,284300.0],["2014-10-03",4.5287,4.72,4.4369,4.6741,77800.0],["2014-10-06",4.6741,4.6741,4.3069,4.5593,125100.0],["2014-10-07",4.5287,4.6129,4.4293,4.5287,53500.0],["2014-10-08",4.4981,4.6664,4.2992,4.6511,72700.0],["2014-10-09",4.6358,4.6588,4.3834,4.4599,36100.0],["2014-10-10",4.414,4.5593,4.3528,4.5211,43800.0],["2014-10-13",4.4828,4.7888,4.4828,4.7276,34400.0],["2014-10-14",4.7888,5.1637,4.7047,5.0107,59100.0],["2014-10-15",4.9265,5.3549,4.8041,5.3243,50200.0],["2014-10-16",5.2019,5.2784,5.0183,5.0948,58000.0],["2014-10-17",5.1866,5.1866,4.9418,4.9495,42400.0],["2014-10-20",4.9495,5.003,4.9189,4.9724,39600.0],["2014-10-21",4.9724,5.0489,4.7659,4.9495,26500.0],["2014-10-22",4.85,4.9265,4.7582,4.7888,24300.0],["2014-10-23",4.8118,4.9112,4.7429,4.8424,35100.0],["2014-10-24",4.8577,4.8577,4.7659,4.8424,21200.0],["2014-10-27",4.7888,4.9036,4.6817,4.8883,62400.0],["2014-10-28",4.8806,5.1636,4.873,5.1254,59200.0],["2014-10-29",5.156,5.3013,5.0413,5.2707,28700.0],["2014-10-30",5.2707,5.5232,5.2019,5.4314,53000.0],["2014-10-31",5.5308,5.5844,5.4161,5.4773,93600.0],["2014-11-03",5.5002,5.5002,5.3396,5.3778,30200.0],["2014-11-04",5.3396,5.4926,5.3396,5.4543,25200.0],["2014-11-05",5.4237,5.5461,5.3931,5.5079,21100.0],["2014-11-06",5.5155,5.5614,5.439,5.5461,29700.0],["2014-11-07",5.5461,5.5461,5.1407,5.4161,39100.0],["2014-11-10",5.3549,5.8904,5.1942,5.6915,266100.0],["2014-11-11",5.6915,5.7756,5.4696,5.5232,105100.0],["2014-11-12",5.4773,5.6226,5.4467,5.6226,55700.0],["2014-11-13",5.6073,5.8215,5.3855,5.4161,71100.0],["2014-11-14",5.4084,5.4849,5.3472,5.4084,60300.0],["2014-11-17",5.4084,5.4084,5.1407,5.156,53700.0],["2014-11-18",5.1637,5.2479,5.11,5.2096,51200.0],["2014-11-19",5.1713,5.1713,4.9875,5.0258,23900.0],["2014-11-20",4.9875,5.2403,4.9875,5.2173,31600.0],["2014-11-21",5.3169,5.3399,5.202,5.2939,32500.0],["2014-11-24",5.3169,5.4088,5.225,5.3552,70000.0],["2014-11-25",5.3475,5.3629,5.225,5.3169,15600.0],["2014-11-26",5.2173,5.2939,5.1637,5.2939,24200.0],["2014-11-28",5.3016,5.3475,5.133,5.1637,19700.0],["2014-12-01",5.1713,5.179,5.0717,5.11,34300.0],["2014-12-02",5.11,5.225,5.0564,5.225,30900.0],["2014-12-03",5.2786,5.5467,5.1943,5.3092,118500.0],["2014-12-04",5.2939,5.4395,5.2479,5.3169,46600.0],["2014-12-05",5.3092,5.4088,5.2939,5.3782,40900.0],["2014-12-08",5.3552,5.3782,5.0794,5.0947,53200.0],["2014-12-09",5.0334,5.2939,4.9415,5.2633,39300.0],["2014-12-10",5.225,5.225,5.0181,5.0487,22200.0],["2014-12-11",5.0947,5.179,4.9798,5.087,57400.0],["2014-12-12",5.0028,5.0487,4.9108,4.9798,22200.0],["2014-12-15",5.0334,5.0411,4.7423,4.8112,36200.0],["2014-12-16",4.8189,5.0564,4.8189,4.9185,31100.0],["2014-12-17",4.9108,5.0487,4.5354,4.9798,75800.0],["2014-12-18",5.0411,5.1024,4.9108,4.9721,119400.0],["2014-12-19",4.9568,5.11,4.9032,4.9032,223100.0],["2014-12-22",4.9262,5.0258,4.8802,4.9721,41600.0],["2014-12-23",5.0181,5.0794,4.7883,5.0258,37900.0],["2014-12-24",5.0564,5.1177,4.9721,5.087,33700.0],["2014-12-26",5.1254,5.1254,5.0181,5.1177,25200.0],["2014-12-29",5.087,5.202,4.9721,5.0947,29000.0],["2014-12-30",5.0947,5.133,5.0028,5.0717,37300.0],["2014-12-31",5.0564,5.2939,5.0487,5.202,50900.0],["2015-01-02",5.2096,5.2786,5.0181,5.0181,57300.0],["2015-01-05",4.9798,5.0258,4.9108,4.9185,39000.0],["2015-01-06",4.9491,4.9798,4.727,4.7423,33800.0],["2015-01-07",4.7883,4.7883,4.6504,4.7193,28500.0],["2015-01-08",4.7653,4.8036,4.6887,4.7806,27800.0],["2015-01-09",4.7806,4.9568,4.75,4.8036,32700.0],["2015-01-12",4.8112,4.8266,4.727,4.7806,15600.0],["2015-01-13",4.8036,4.9415,4.6657,4.7653,24200.0],["2015-01-14",4.727,4.8955,4.6504,4.7576,29600.0],["2015-01-15",4.75,4.75,4.4742,4.5661,33600.0],["2015-01-16",4.5431,4.7959,4.5431,4.7729,29200.0],["2015-01-20",4.7883,5.1483,4.7193,4.7346,61400.0],["2015-01-21",4.704,4.8189,4.6887,4.75,29200.0],["2015-01-22",4.7959,5.0334,4.75,5.0181,29900.0],["2015-01-23",5.0411,5.0411,4.9108,4.9798,27500.0],["2015-01-26",4.9798,5.2479,4.9645,5.2096,41000.0],["2015-01-27",5.133,5.2173,5.133,5.202,31100.0],["2015-01-28",5.2403,5.2403,5.0717,5.156,67000.0],["2015-01-29",5.2862,5.7459,5.1177,5.7229,188700.0],["2015-01-30",5.608,5.6846,5.5391,5.6233,107000.0],["2015-02-02",5.6616,5.6923,5.5544,5.6463,66700.0],["2015-02-03",5.6387,5.6846,5.5927,5.6846,67700.0],["2015-02-04",5.6387,5.6999,5.562,5.6693,118100.0],["2015-02-05",5.6693,5.9528,5.631,5.9451,63500.0],["2015-02-06",5.9605,6.0526,5.8376,5.9297,48400.0],["2015-02-09",5.876,6.0066,5.8299,5.8376,69200.0],["2015-02-10",5.8913,5.8913,5.7684,5.7915,34100.0],["2015-02-11",5.7992,5.8683,5.7224,5.7684,57900.0],["2015-02-12",5.7915,5.8837,5.73,5.8683,36100.0],["2015-02-13",5.899,6.2139,5.876,6.1909,168400.0],["2015-02-17",6.2523,6.2831,6.1448,6.1986,89400.0],["2015-02-18",6.1986,6.2139,6.0373,6.0987,52700.0],["2015-02-19",6.1064,6.1832,6.045,6.1218,31500.0],["2015-02-20",6.1294,6.1832,6.0066,6.091,38600.0],["2015-02-23",6.0987,6.0987,5.9758,6.068,44600.0],["2015-02-24",6.1064,6.1679,5.9605,6.0219,31600.0],["2015-02-25",6.0526,6.0526,5.9297,5.9989,172000.0],["2015-02-26",6.0142,6.1294,5.9989,6.0373,20300.0],["2015-02-27",5.9912,6.1141,5.9912,6.045,29400.0],["2015-03-02",6.0296,6.1448,6.0066,6.0526,52800.0],["2015-03-03",5.9912,6.2907,5.9681,6.2447,101200.0],["2015-03-04",6.1986,6.1986,6.0066,6.0219,20900.0],["2015-03-05",6.0373,6.1218,5.9297,6.0526,24700.0],["2015-03-06",5.9758,6.0066,5.7992,5.8376,28100.0],["2015-03-09",5.8145,6.045,5.8145,5.9912,37100.0],["2015-03-10",5.9528,5.9528,5.876,5.9067,55500.0],["2015-03-11",5.8837,5.9451,5.8837,5.9221,30300.0],["2015-03-12",6.0142,6.091,5.876,5.9451,69500.0],["2015-03-13",5.9605,5.9681,5.8376,5.8837,23700.0],["2015-03-16",5.899,5.9528,5.876,5.9144,38400.0],["2015-03-17",5.9067,5.9989,5.8837,5.9835,27700.0],["2015-03-18",5.9528,6.1218,5.9221,6.1218,16500.0],["2015-03-19",6.1294,6.2063,5.9297,6.0142,18900.0],["2015-03-20",6.0219,6.2216,5.9989,6.1602,92300.0],["2015-03-23",6.1294,6.2216,6.0603,6.1602,30800.0],["2015-03-24",6.1448,6.2293,6.0987,6.2293,38400.0],["2015-03-25",6.2523,6.2523,6.0373,6.0526,20400.0],["2015-03-26",6.0142,6.0526,5.9605,5.9758,16300.0],["2015-03-27",5.9605,6.0987,5.9605,6.0834,23200.0],["2015-03-30",6.091,6.3368,6.091,6.3368,46700.0],["2015-03-31",6.2908,6.3138,6.1755,6.26,35300.0],["2015-04-01",6.2216,6.3061,6.1602,6.2907,21000.0],["2015-04-02",6.2677,6.3445,6.1986,6.2984,16200.0],["2015-04-06",6.237,6.3061,6.237,6.2754,22000.0],["2015-04-07",6.2447,6.3138,6.2216,6.2293,17200.0],["2015-04-08",6.237,6.2984,6.2216,6.2984,29200.0],["2015-04-09",6.2984,6.3368,6.237,6.3138,15100.0],["2015-04-10",6.3368,6.3368,6.237,6.3215,19300.0],["2015-04-13",6.3061,6.3599,6.3061,6.3522,53900.0],["2015-04-14",6.3599,6.3676,6.2984,6.3599,14000.0],["2015-04-15",6.3752,6.6978,6.3138,6.6825,64900.0],["2015-04-16",6.5519,6.6825,6.4751,6.6671,30000.0],["2015-04-17",6.6825,6.6825,6.5519,6.6134,57300.0],["2015-04-20",6.6441,6.7209,6.6364,6.7055,41800.0],["2015-04-21",6.7055,6.7516,6.6441,6.7209,23000.0],["2015-04-22",6.6825,6.7439,6.6518,6.7286,15900.0],["2015-04-23",6.7593,7.0051,6.7209,6.9667,123200.0],["2015-04-24",6.9436,7.0051,6.8976,6.9436,41300.0],["2015-04-27",6.9897,7.0435,6.8515,6.9129,73800.0],["2015-04-28",6.9206,7.0358,6.9206,6.982,25100.0],["2015-04-29",6.9129,7.0281,6.7977,6.8515,29800.0],["2015-04-30",6.8054,7.0281,6.79,6.8822,88600.0],["2015-05-01",6.9207,6.9824,6.7974,6.9361,56500.0],["2015-05-04",6.9361,7.0209,6.8051,6.8668,68900.0],["2015-05-05",6.9361,6.9824,6.8128,6.9053,71400.0],["2015-05-06",6.9361,7.0132,6.9207,6.9593,57900.0],["2015-05-07",6.9361,7.0055,6.9284,6.9747,23900.0],["2015-05-08",6.9978,7.0055,6.9207,6.9593,46600.0],["2015-05-11",6.9207,6.967,6.913,6.9284,59900.0],["2015-05-12",6.8899,7.0132,6.8128,6.8899,27000.0],["2015-05-13",6.8899,6.9901,6.7126,6.8282,65200.0],["2015-05-14",6.8437,6.9438,6.8128,6.8668,44000.0],["2015-05-15",6.8668,6.9516,6.7743,6.8128,71400.0],["2015-05-18",6.8205,6.9516,6.8205,6.9284,37100.0],["2015-05-19",6.9361,6.9747,6.8745,6.9361,73200.0],["2015-05-20",6.9361,7.044,6.9361,6.9901,22900.0],["2015-05-21",6.9438,7.1519,6.9361,7.1288,39800.0],["2015-05-22",7.1288,7.1982,7.0132,7.1673,47200.0],["2015-05-26",7.1519,7.2059,7.0055,7.1442,110800.0],["2015-05-27",7.1288,7.175,7.0903,7.1442,49500.0],["2015-05-28",7.1596,7.3061,7.1211,7.3061,81500.0],["2015-05-29",7.2675,7.3061,7.2136,7.2984,89800.0],["2015-06-01",7.3061,7.6837,7.2907,7.5681,185600.0],["2015-06-02",7.545,7.6914,7.545,7.676,426400.0],["2015-06-03",7.6914,7.8918,7.5989,7.7068,228300.0],["2015-06-04",7.5989,7.7222,7.5296,7.5758,96000.0],["2015-06-05",7.5527,7.6529,7.4756,7.5681,67900.0],["2015-06-08",7.5835,7.622,7.3292,7.3446,96300.0],["2015-06-09",7.3215,7.414,7.229,7.3215,139700.0],["2015-06-10",7.36,7.4756,7.3215,7.3985,140500.0],["2015-06-11",7.3831,7.4294,7.2598,7.3446,75300.0],["2015-06-12",7.3446,7.7299,7.3292,7.3985,91800.0],["2015-06-15",7.4602,7.4602,7.2598,7.3677,106000.0],["2015-06-16",7.3831,7.4602,7.3523,7.4217,61600.0],["2015-06-17",7.2521,7.414,7.2521,7.3831,87800.0],["2015-06-18",7.3985,7.5681,7.3677,7.5064,68600.0],["2015-06-19",7.4833,7.5141,7.414,7.4448,87000.0],["2015-06-22",7.4371,7.5989,7.2675,7.4294,139100.0],["2015-06-23",7.414,7.4833,7.3446,7.3754,125900.0],["2015-06-24",7.3369,7.3908,7.3215,7.3446,80200.0],["2015-06-25",7.3446,7.3446,7.0672,7.2213,106200.0],["2015-06-26",7.1828,7.2598,7.0055,7.1596,244900.0],["2015-06-29",7.0517,7.2675,6.9284,7.1673,152000.0],["2015-06-30",7.2059,7.2598,7.1905,7.1982,147300.0],["2015-07-01",7.229,7.2367,7.1365,7.2367,135400.0],["2015-07-02",7.2444,7.2444,6.967,7.0594,47800.0],["2015-07-06",6.9824,7.0826,6.8745,7.0517,95700.0],["2015-07-07",7.0363,7.1365,7.0132,7.0672,52300.0],["2015-07-08",7.0286,7.2444,7.0286,7.0594,417700.0],["2015-07-09",7.1365,7.2444,7.0209,7.0209,192000.0],["2015-07-10",7.0903,7.2213,7.0903,7.098,161000.0],["2015-07-13",7.1673,7.5758,7.1673,7.5604,131900.0],["2015-07-14",7.5758,7.6143,7.4525,7.5835,147900.0],["2015-07-15",7.6375,7.8918,7.5912,7.6991,170400.0],["2015-07-16",7.7762,7.7762,7.5758,7.6452,163700.0],["2015-07-17",7.6683,7.7454,7.6375,7.6991,334400.0],["2015-07-20",7.7916,8.0767,7.7608,7.9766,216100.0],["2015-07-21",8.0459,8.0536,7.9611,8.0074,130000.0],["2015-07-22",8.0151,8.0767,7.9997,8.0382,168300.0],["2015-07-23",8.0767,8.0767,7.9457,8.0074,143100.0],["2015-07-24",7.9689,7.992,7.807,7.807,121600.0],["2015-07-27",7.6837,7.7916,7.3523,7.5989,158900.0],["2015-07-28",7.6066,7.7685,7.414,7.5758,95000.0],["2015-07-29",7.545,7.6452,7.4448,7.4679,40200.0],["2015-07-30",7.414,7.5835,7.3446,7.5373,62100.0],["2015-07-31",7.491,7.7068,7.1596,7.676,123300.0],["2015-08-03",7.5681,7.676,7.4063,7.5604,129900.0],["2015-08-04",7.5373,7.7068,7.4525,7.5373,75700.0],["2015-08-05",7.5604,7.7608,7.4371,7.4525,108600.0],["2015-08-06",7.491,7.7068,7.4525,7.6375,95900.0],["2015-08-07",7.5835,7.6914,7.5064,7.5219,65300.0],["2015-08-10",7.4833,7.6529,7.4833,7.5219,79800.0],["2015-08-11",7.4833,7.5296,6.5585,6.6741,398100.0],["2015-08-12",6.6741,7.0055,6.5662,6.9593,124700.0],["2015-08-13",7.0055,7.2444,6.7435,7.1442,223300.0],["2015-08-14",7.098,7.414,6.8437,7.3446,152300.0],["2015-08-17",7.3215,7.3908,6.9516,7.1288,61000.0],["2015-08-18",7.0749,7.0749,6.9207,6.9747,54500.0],["2015-08-19",6.913,6.9284,6.7743,6.8205,42800.0],["2015-08-20",6.9824,7.2984,6.6587,6.913,65300.0],["2015-08-21",6.7358,7.0363,6.7358,7.0209,130200.0],["2015-08-24",6.9361,7.1211,6.7743,6.8128,135100.0],["2015-08-25",6.9978,7.0672,6.7435,6.7743,146400.0],["2015-08-26",6.9361,7.0517,6.7897,7.0517,114300.0],["2015-08-27",7.1136,7.276,7.0208,7.0827,149000.0],["2015-08-28",7.0363,7.2141,6.8894,7.1832,97300.0],["2015-08-31",7.1909,7.3456,7.1755,7.3378,182800.0],["2015-09-01",7.2296,7.3765,7.0981,7.1213,115600.0],["2015-09-02",7.1677,7.2914,7.1523,7.2837,117400.0],["2015-09-03",7.3378,7.4229,7.1987,7.2296,125800.0],["2015-09-04",7.1677,7.2992,7.0208,7.245,29500.0],["2015-09-08",7.3765,7.4306,7.276,7.3842,89600.0],["2015-09-09",7.477,7.4847,7.2064,7.2373,39000.0],["2015-09-10",7.1987,7.2914,7.1136,7.2296,31200.0],["2015-09-11",7.16,7.3224,7.1368,7.2837,45100.0],["2015-09-14",7.2296,7.2992,6.9899,7.0517,70500.0],["2015-09-15",7.0904,7.2682,7.0363,7.0904,54700.0],["2015-09-16",7.1445,7.276,7.0904,7.2296,51900.0],["2015-09-17",7.2296,7.3456,7.1832,7.2373,46200.0],["2015-09-18",7.1213,7.1523,6.6806,6.7193,115800.0],["2015-09-21",6.8043,7.0363,6.7502,6.8894,65300.0],["2015-09-22",6.8816,6.9899,6.8816,6.9048,63700.0],["2015-09-23",6.8894,6.9744,6.812,6.9203,65200.0],["2015-09-24",6.8816,7.0363,6.8816,6.928,72400.0],["2015-09-25",6.9899,7.2992,6.7502,6.7811,90400.0],["2015-09-28",6.7734,6.8507,6.6187,6.6187,44500.0],["2015-09-29",6.6497,6.7888,6.4564,6.495,51100.0],["2015-09-30",6.5414,6.6033,6.4409,6.5259,44500.0],["2015-10-01",6.5414,6.5646,6.2476,6.3017,42500.0],["2015-10-02",6.2863,6.41,6.1007,6.379,64800.0],["2015-10-05",6.5105,6.7966,6.4873,6.6497,42600.0],["2015-10-06",6.6651,6.6651,6.3558,6.3945,47100.0],["2015-10-07",6.4022,6.7734,6.4022,6.6265,50900.0],["2015-10-08",6.6265,6.9512,6.4177,6.9203,92100.0],["2015-10-09",6.9435,7.1523,6.7966,7.0981,84900.0],["2015-10-12",7.0827,7.0827,6.8352,6.9976,62900.0],["2015-10-13",6.9821,7.1755,6.9744,7.1136,96000.0],["2015-10-14",7.0981,7.0981,6.4796,6.495,62700.0],["2015-10-15",6.5337,6.928,6.495,6.9203,108700.0],["2015-10-16",6.9048,6.9048,6.5723,6.7502,195000.0],["2015-10-19",6.7347,7.0363,6.5878,6.9512,48900.0],["2015-10-20",6.9512,7.0749,6.7347,7.0363,89300.0],["2015-10-21",7.0363,7.1677,6.843,6.8507,31800.0],["2015-10-22",7.1213,8.3044,7.1213,8.0028,291300.0],["2015-10-23",7.7167,7.9564,7.6239,7.9255,113400.0],["2015-10-26",7.9255,8.2966,7.7244,7.9796,179500.0],["2015-10-27",7.9796,8.2812,7.7554,7.9023,99100.0],["2015-10-28",7.8945,8.5672,7.8018,8.5054,244400.0],["2015-10-29",8.5054,8.5908,7.9078,8.3502,166800.0],["2015-10-30",8.3735,8.4821,8.195,8.3347,145200.0],["2015-11-02",8.3735,8.614,8.3735,8.4821,164000.0],["2015-11-03",8.5209,8.9089,8.3812,8.6451,141400.0],["2015-11-04",8.6451,9.1495,8.4743,8.9788,274200.0],["2015-11-05",9.0098,9.165,8.5597,8.8934,280500.0],["2015-11-06",8.8701,8.8779,8.6063,8.777,75100.0],["2015-11-09",8.8701,9.2814,8.8158,9.0098,203700.0],["2015-11-10",8.9632,9.0797,8.8003,9.002,145600.0],["2015-11-11",8.9865,8.9943,8.5985,8.7304,79600.0],["2015-11-12",8.6296,8.746,8.4123,8.5054,166200.0],["2015-11-13",8.4355,9.1417,7.5353,8.9322,183100.0],["2015-11-16",8.8468,8.9244,8.7692,8.9167,117700.0],["2015-11-17",8.9244,8.94,8.614,8.6994,70300.0],["2015-11-18",8.7615,9.2892,8.6839,9.2426,138200.0],["2015-11-19",9.1883,9.4444,9.0952,9.2892,117300.0],["2015-11-20",9.2892,9.5065,9.2038,9.3435,124900.0],["2015-11-23",9.3978,9.5065,9.1185,9.1495,80500.0],["2015-11-24",9.1185,9.2892,9.0486,9.1495,73300.0],["2015-11-25",9.2116,9.3901,9.1262,9.2969,261500.0],["2015-11-27",9.2814,9.2969,9.0486,9.2193,52700.0],["2015-11-30",9.1728,9.3125,9.0719,9.1728,180000.0],["2015-12-01",9.2193,9.4444,9.0331,9.0641,138900.0],["2015-12-02",9.0564,9.1728,8.9477,9.0641,139600.0],["2015-12-03",9.0719,9.3047,8.9865,9.1029,99400.0],["2015-12-04",9.1495,9.2737,9.1029,9.1417,79800.0],["2015-12-07",9.1495,9.2271,8.8779,9.002,98300.0],["2015-12-08",8.8934,8.9555,8.6373,8.6994,110600.0],["2015-12-09",8.6994,8.9555,8.6528,8.8003,91300.0],["2015-12-10",8.8003,8.8779,8.5364,8.8003,131600.0],["2015-12-11",8.614,8.7537,8.42,8.4743,84600.0],["2015-12-14",8.389,8.5907,8.0786,8.4588,156200.0],["2015-12-15",8.4588,9.0409,8.2648,9.0409,138300.0],["2015-12-16",9.0486,9.3202,8.746,9.3125,136400.0],["2015-12-17",9.3358,9.5142,9.2193,9.3435,177500.0],["2015-12-18",9.2892,9.3978,9.1495,9.1805,252000.0],["2015-12-21",9.2038,9.359,8.7304,9.1805,95000.0],["2015-12-22",9.2426,9.2969,9.0719,9.2426,75100.0],["2015-12-23",9.2737,9.491,9.2737,9.4444,97800.0],["2015-12-24",9.5298,9.7703,9.5298,9.6384,130700.0],["2015-12-28",9.6617,9.716,9.3357,9.6074,116300.0],["2015-12-29",9.6229,9.716,9.522,9.7005,143800.0],["2015-12-30",9.7315,9.9333,9.7005,9.8479,189300.0],["2015-12-31",9.7393,9.8557,9.4444,9.4599,361700.0],["2016-01-04",9.2271,9.3047,8.6528,9.2116,225300.0],["2016-01-05",9.2116,9.4832,8.971,9.0409,83100.0],["2016-01-06",8.9322,9.134,8.8856,9.0874,127600.0],["2016-01-07",8.94,9.134,8.8546,9.0409,253100.0],["2016-01-08",9.1107,9.1728,8.8003,8.8546,169700.0],["2016-01-11",8.8391,9.0408,8.6606,9.002,142400.0],["2016-01-12",9.0486,9.1185,8.9167,9.0486,146500.0],["2016-01-13",9.0641,9.0797,8.3812,8.4588,234400.0],["2016-01-14",8.5209,8.6994,8.389,8.4743,158300.0],["2016-01-15",8.2105,8.389,8.0863,8.2726,201000.0],["2016-01-19",8.3579,8.4743,7.9622,8.1329,195800.0],["2016-01-20",8.0398,8.3191,7.7216,8.1484,203000.0],["2016-01-21",8.226,8.3269,7.9544,8.0398,227300.0],["2016-01-22",8.2027,8.4821,8.063,8.4278,307400.0],["2016-01-25",8.3657,8.4976,8.2027,8.3579,152300.0],["2016-01-26",8.3657,8.5054,8.2493,8.3114,77700.0],["2016-01-27",8.2959,8.3735,8.1174,8.1717,76900.0],["2016-01-28",8.42,8.6684,8.1251,8.2027,271800.0],["2016-01-29",8.2881,8.9788,8.2881,8.9555,247000.0],["2016-02-01",8.8546,8.9555,8.1251,8.7537,182700.0],["2016-02-02",8.6296,8.777,8.2959,8.3191,96500.0],["2016-02-03",8.4278,8.4278,7.7604,7.8225,132500.0],["2016-02-04",7.8147,8.3996,7.7835,8.033,138400.0],["2016-02-05",7.9863,8.3372,7.6821,8.033,415700.0],["2016-02-08",7.8771,8.0018,7.7991,7.9317,257800.0],["2016-02-09",7.8381,8.072,7.8303,7.9161,277100.0],["2016-02-10",8.0174,8.0798,7.8771,7.9551,140500.0],["2016-02-11",7.9941,8.5166,7.8615,8.2046,309100.0],["2016-02-12",8.3138,8.6336,8.1734,8.6102,287600.0],["2016-02-16",8.7272,8.7272,8.189,8.228,183600.0],["2016-02-17",8.306,8.8909,8.1734,8.8675,253100.0],["2016-02-18",8.8753,9.0313,8.228,8.8052,222300.0],["2016-02-19",8.7506,8.9689,8.1812,8.7818,125500.0],["2016-02-22",8.8364,8.9377,8.1968,8.8052,187200.0],["2016-02-23",8.735,8.7584,8.2358,8.4308,130500.0],["2016-02-24",8.3294,8.4698,8.15,8.4152,111900.0],["2016-02-25",8.4386,8.4386,8.0798,8.189,203700.0],["2016-02-26",8.2514,8.4698,8.0876,8.3294,108000.0],["2016-02-29",8.3294,8.5556,8.111,8.423,192100.0],["2016-03-01",8.462,8.6102,8.4308,8.579,220100.0],["2016-03-02",8.6024,8.6024,8.306,8.423,208500.0],["2016-03-03",8.3996,8.6804,8.3918,8.5634,176400.0],["2016-03-04",8.5478,8.7116,8.4308,8.5712,103400.0],["2016-03-07",8.5166,8.7194,8.3762,8.6258,84600.0],["2016-03-08",8.4542,8.8208,8.4542,8.7896,130700.0],["2016-03-09",8.8052,8.9299,8.423,8.5946,149200.0],["2016-03-10",8.6492,8.696,8.4152,8.4386,83400.0],["2016-03-11",8.5556,8.5634,8.3138,8.462,240200.0],["2016-03-14",8.3918,8.501,8.3138,8.3528,107400.0],["2016-03-15",8.2514,8.2748,8.0486,8.1032,88800.0],["2016-03-16",8.1578,8.2358,8.0097,8.2202,82000.0],["2016-03-17",8.228,8.6024,8.228,8.5166,82000.0],["2016-03-18",8.579,8.618,8.3684,8.3996,147300.0],["2016-03-21",8.3216,8.4464,8.2826,8.3216,68000.0],["2016-03-22",8.2982,8.3684,8.15,8.2748,83800.0],["2016-03-23",8.2592,8.4074,8.1188,8.2904,110400.0],["2016-03-24",8.2592,8.384,8.189,8.3528,76700.0],["2016-03-28",8.345,8.5712,8.0175,8.3996,120100.0],["2016-03-29",8.3528,8.6804,8.0798,8.5946,83300.0],["2016-03-30",8.5712,8.7194,8.5478,8.618,40900.0],["2016-03-31",8.6414,9.2107,8.5322,9.1639,177100.0],["2016-04-01",9.0937,9.2107,8.9689,9.1951,85400.0],["2016-04-04",9.1795,9.3433,9.0313,9.0547,67100.0],["2016-04-05",8.9689,9.2029,8.9689,9.1717,73700.0],["2016-04-06",9.2341,9.6475,9.2341,9.6319,251300.0],["2016-04-07",9.5929,9.5929,9.4135,9.4525,107200.0],["2016-04-08",9.5071,9.6163,9.4759,9.6163,118700.0],["2016-04-11",9.6475,10.0062,9.4993,9.9048,206400.0],["2016-04-12",9.936,10.404,9.9204,10.1154,252100.0],["2016-04-13",10.248,10.3806,10.1154,10.1856,211900.0],["2016-04-14",10.2168,10.4352,10.17,10.3338,117100.0],["2016-04-15",10.2714,10.326,10.1154,10.2324,133900.0],["2016-04-18",10.209,10.3806,10.1622,10.3416,87800.0],["2016-04-19",10.3884,10.4898,10.2558,10.3338,86300.0],["2016-04-20",10.3884,10.3962,10.1934,10.2324,75200.0],["2016-04-21",10.1154,10.1388,8.9689,9.7566,579300.0],["2016-04-22",9.6397,9.8502,9.4759,9.7566,172300.0],["2016-04-25",9.7099,9.741,9.4993,9.5617,141600.0],["2016-04-26",9.6163,9.9516,9.5383,9.9048,98400.0],["2016-04-27",9.9048,10.1388,9.7878,10.131,196400.0],["2016-04-28",10.178,10.225,9.9431,9.9744,127200.0],["2016-04-29",9.9979,10.0449,9.7552,9.904,113900.0],["2016-05-02",9.8961,9.9666,9.5282,9.9588,95000.0],["2016-05-03",9.8257,9.9353,9.7082,9.7865,106200.0],["2016-05-04",9.7865,9.9666,9.5125,9.9431,143800.0],["2016-05-05",9.9431,10.131,9.7787,9.8413,90100.0],["2016-05-06",9.7865,9.9822,9.7865,9.9666,84200.0],["2016-05-09",9.9274,9.9901,9.8022,9.9196,40300.0],["2016-05-10",9.9822,10.084,9.8648,9.9118,133100.0],["2016-05-11",9.9274,9.9274,9.5203,9.5595,143400.0],["2016-05-12",9.5908,9.6378,9.4812,9.583,90200.0],["2016-05-13",9.5203,9.6612,9.3637,9.4577,81500.0],["2016-05-16",9.4499,9.6064,9.4264,9.4968,115300.0],["2016-05-17",9.4499,9.489,9.0584,9.1367,98000.0],["2016-05-18",9.1132,9.2463,8.9723,9.0192,87300.0],["2016-05-19",8.9488,9.0584,8.7139,8.8,73800.0],["2016-05-20",8.8627,9.0506,8.7609,8.9488,104400.0],["2016-05-23",8.9801,9.1132,8.847,8.847,53700.0],["2016-05-24",8.9175,9.0349,8.5965,8.6121,206400.0],["2016-05-25",8.6121,9.2228,8.158,9.1602,148400.0],["2016-05-26",9.1993,9.2072,8.9331,8.9488,86500.0],["2016-05-27",8.9723,9.121,8.6043,8.8,157400.0],["2016-05-31",8.8079,8.9253,8.6748,8.7296,154000.0],["2016-06-01",8.6904,8.9644,8.6904,8.847,64800.0],["2016-06-02",8.7609,8.941,8.6434,8.7609,63300.0],["2016-06-03",8.7296,8.7296,8.4086,8.5338,96600.0],["2016-06-06",8.526,8.7765,8.526,8.7296,65100.0],["2016-06-07",8.6983,8.8392,8.526,8.8314,77300.0],["2016-06-08",8.8079,8.941,8.7922,8.8548,43700.0],["2016-06-09",8.9253,8.9253,8.6435,8.8235,57900.0],["2016-06-10",8.7687,8.9958,8.6513,8.8,61500.0],["2016-06-13",8.7296,8.8079,8.4634,8.4869,48900.0],["2016-06-14",8.4555,8.5495,8.2207,8.4869,58900.0],["2016-06-15",8.526,8.6043,8.299,8.4634,151600.0],["2016-06-16",8.4242,8.8314,8.3773,8.8157,174500.0],["2016-06-17",8.8,8.9488,8.5103,8.6121,112000.0],["2016-06-20",8.7687,9.0427,8.5965,9.0192,102700.0],["2016-06-21",8.9958,9.0741,8.3694,9.0271,65200.0],["2016-06-22",9.0114,9.0427,8.7217,8.7922,50900.0],["2016-06-23",8.9096,9.0349,8.8079,9.0036,91000.0],["2016-06-24",8.847,9.0193,8.4477,8.479,396300.0],["2016-06-27",8.3773,8.3773,8.0954,8.2128,110900.0],["2016-06-28",8.2911,8.5808,8.1267,8.158,111300.0],["2016-06-29",8.2598,8.3068,8.0563,8.3068,138400.0],["2016-06-30",8.3538,8.6669,8.2442,8.6669,193400.0],["2016-07-01",8.6904,8.7922,8.1737,8.6591,67900.0],["2016-07-05",8.6434,8.7061,8.4399,8.6043,41300.0],["2016-07-06",8.5886,8.6669,8.4712,8.6356,51600.0],["2016-07-07",8.6669,8.7844,8.5965,8.6904,51900.0],["2016-07-08",8.8,9.0036,8.5025,8.9958,80100.0],["2016-07-11",9.0193,9.0819,8.9018,8.9644,96500.0],["2016-07-12",8.9958,9.1054,8.7374,8.9331,157100.0],["2016-07-13",8.9488,9.1132,8.7531,8.8862,87500.0],["2016-07-14",8.9644,9.0271,8.7296,8.9958,136500.0],["2016-07-15",9.0427,9.0427,8.847,8.9175,143900.0],["2016-07-18",8.9096,9.0349,8.4947,9.0192,50600.0],["2016-07-19",8.9801,9.0897,8.941,8.9723,41100.0],["2016-07-20",8.9958,9.0427,8.7765,8.9879,31900.0],["2016-07-21",8.9958,9.0819,8.9018,8.941,33300.0],["2016-07-22",8.941,8.941,8.7609,8.8627,139800.0],["2016-07-25",8.8627,9.0036,8.8627,8.9096,52800.0],["2016-07-26",8.9096,9.0584,8.8079,8.8314,40400.0],["2016-07-27",8.8705,8.9644,8.4242,8.6748,60900.0],["2016-07-28",8.6043,8.7217,8.4477,8.6513,29800.0],["2016-07-29",8.6591,8.8862,8.5104,8.5808,44400.0],["2016-08-01",8.6278,8.8157,8.479,8.62,70600.0],["2016-08-02",8.6356,8.7765,8.5338,8.5886,72700.0],["2016-08-03",8.5965,8.6669,8.5495,8.5808,59900.0],["2016-08-04",8.6043,8.6121,8.5025,8.5808,154500.0],["2016-08-05",8.6278,8.6826,8.526,8.5652,85300.0],["2016-08-08",8.8548,8.8548,8.5573,8.6904,42200.0],["2016-08-09",8.6904,8.8,8.6669,8.6748,40600.0],["2016-08-10",8.6826,8.6904,8.5338,8.6748,41700.0],["2016-08-11",8.6904,8.6982,8.4947,8.6356,37800.0],["2016-08-12",8.62,8.6434,8.5652,8.5965,32200.0],["2016-08-15",8.6278,8.6434,8.4869,8.5808,52500.0],["2016-08-16",8.5573,8.6904,8.4869,8.6278,44500.0],["2016-08-17",8.6434,8.6434,8.5338,8.5886,39400.0],["2016-08-18",8.4634,8.5338,7.884,8.0719,95300.0],["2016-08-19",8.0719,8.0719,7.6178,7.6726,216800.0],["2016-08-22",7.6726,7.7509,7.4612,7.5082,218100.0],["2016-08-23",7.5004,7.6883,7.5004,7.6491,44200.0],["2016-08-24",7.6961,7.6961,7.5395,7.6022,135400.0],["2016-08-25",7.6809,8.1452,7.5786,7.8933,306700.0],["2016-08-26",7.9484,8.0822,7.7674,7.9012,80500.0],["2016-08-29",7.9406,7.9642,7.7281,7.791,57500.0],["2016-08-30",7.8068,8.0822,7.7832,8.0743,84000.0],["2016-08-31",8.1137,8.153,7.8619,7.972,146500.0],["2016-09-01",7.9878,8.0114,7.8068,7.9799,66300.0],["2016-09-02",8.0193,8.0429,7.917,8.0114,38900.0],["2016-09-06",8.0507,8.0665,7.9327,8.0114,73900.0],["2016-09-07",8.035,8.1294,7.9642,8.0114,67700.0],["2016-09-08",8.9007,8.9007,8.1924,8.3183,149100.0],["2016-09-09",8.2081,8.2632,7.7045,7.7202,84700.0],["2016-09-12",7.736,7.7753,7.5549,7.7674,50000.0],["2016-09-13",7.6415,7.7832,7.4762,7.4762,81200.0],["2016-09-14",7.4684,7.6336,7.4054,7.5943,156700.0],["2016-09-15",7.61,7.7359,7.61,7.6887,34000.0],["2016-09-16",7.7202,7.7989,7.5864,7.61,103600.0],["2016-09-19",7.6809,7.8225,7.6651,7.7517,40600.0],["2016-09-20",7.8304,7.8304,7.6258,7.6494,74300.0],["2016-09-21",7.6809,7.6809,7.5077,7.6179,43400.0],["2016-09-22",7.6966,7.9406,7.6415,7.9327,52100.0],["2016-09-23",8.1767,8.2711,7.9406,8.2239,102300.0],["2016-09-26",8.3655,8.94,8.3655,8.6803,244900.0],["2016-09-27",8.7039,8.7039,8.4285,8.5387,129400.0],["2016-09-28",8.46,8.7354,8.3498,8.7197,209600.0],["2016-09-29",8.8141,9.0187,8.7748,8.8141,1005800.0],["2016-09-30",8.822,9.0895,8.7669,8.8377,147600.0],["2016-10-03",8.8377,8.8377,8.5623,8.578,95000.0],["2016-10-04",8.578,8.578,7.8697,8.2947,184700.0],["2016-10-05",8.2711,8.5623,8.1609,8.2947,231500.0],["2016-10-06",8.3104,8.3655,8.2475,8.334,46700.0],["2016-10-07",8.3419,8.3419,8.1767,8.1845,28100.0],["2016-10-10",8.2003,8.4914,8.2003,8.4364,54200.0],["2016-10-11",8.4364,8.4364,8.2396,8.2711,45100.0],["2016-10-12",8.3026,8.3734,8.1767,8.3183,28700.0],["2016-10-13",8.2632,8.3183,8.1216,8.279,80100.0],["2016-10-14",8.2947,8.3813,8.1688,8.3498,32300.0],["2016-10-17",8.2947,8.4442,8.216,8.4127,88800.0],["2016-10-18",8.46,8.4993,8.2868,8.3891,25900.0],["2016-10-19",8.397,8.4836,8.2868,8.4285,56200.0],["2016-10-20",8.4049,8.4049,8.2396,8.2868,39300.0],["2016-10-21",8.2081,8.4757,8.2081,8.46,45900.0],["2016-10-24",8.5465,8.6567,8.0035,8.4993,56100.0],["2016-10-25",8.3655,8.4678,8.3262,8.3419,54400.0],["2016-10-26",8.2947,8.3419,7.8855,8.1845,41200.0],["2016-10-27",8.1845,8.1845,6.9018,6.9568,661300.0],["2016-10-28",6.8152,7.0198,6.7995,7.0119,244500.0],["2016-10-31",6.9568,6.9568,6.7522,6.768,274700.0],["2016-11-01",6.6814,6.9175,6.5634,6.6971,294800.0],["2016-11-02",6.6735,6.6735,6.4296,6.5555,94800.0],["2016-11-03",6.4288,6.6901,6.4288,6.6742,87400.0],["2016-11-04",6.7138,6.7138,6.4684,6.5159,76700.0],["2016-11-07",6.5713,6.7455,6.5159,6.5317,88900.0],["2016-11-08",6.5317,6.603,6.4526,6.5397,46800.0],["2016-11-09",6.4684,7.1018,6.4684,7.078,84400.0],["2016-11-10",7.173,7.4581,7.1572,7.4343,106200.0],["2016-11-11",7.5056,7.8222,7.4501,7.7114,127600.0],["2016-11-14",7.7668,7.9489,7.5847,7.7035,95100.0],["2016-11-15",7.7431,7.7431,7.4818,7.6243,86800.0],["2016-11-16",7.6243,7.7431,7.5926,7.7193,77900.0],["2016-11-17",7.7272,7.8777,7.561,7.6006,56800.0],["2016-11-18",7.6402,7.7272,7.5451,7.6797,70200.0],["2016-11-21",7.6639,7.7668,7.656,7.7431,61100.0],["2016-11-22",7.7906,7.9331,7.7114,7.9093,51400.0],["2016-11-23",7.9014,8.1389,7.6718,8.0439,52100.0],["2016-11-25",8.0439,8.0439,7.7985,7.8935,28700.0],["2016-11-28",7.8539,7.9885,7.7906,7.8539,52200.0],["2016-11-29",7.9014,8.0677,7.5768,7.6322,94700.0],["2016-11-30",7.6956,7.8539,7.6164,7.7747,94700.0],["2016-12-01",7.7985,8.0043,7.5768,7.9173,131500.0],["2016-12-02",7.8935,7.9727,7.173,7.5135,141800.0],["2016-12-05",7.5768,7.846,7.5768,7.751,78300.0],["2016-12-06",7.7827,7.8381,7.5293,7.7906,69600.0],["2016-12-07",7.7272,7.9173,7.6718,7.8698,56800.0],["2016-12-08",7.8935,8.0914,7.7352,7.9964,83700.0],["2016-12-09",8.0202,8.1073,7.8143,7.9727,79300.0],["2016-12-12",7.9964,8.0439,7.7272,7.9806,53600.0],["2016-12-13",8.0043,8.1627,7.9252,7.9568,67300.0],["2016-12-14",7.7035,7.9648,7.6877,7.7035,73500.0],["2016-12-15",7.6877,8.036,7.656,7.9727,70600.0],["2016-12-16",7.9489,8.1944,7.8302,7.9964,170400.0],["2016-12-19",8.036,8.0994,7.9252,8.0043,56700.0],["2016-12-20",8.036,8.1469,7.9093,8.0518,65600.0],["2016-12-21",8.0043,8.036,7.7668,7.7827,53900.0],["2016-12-22",7.8143,7.8143,7.6085,7.656,54100.0],["2016-12-23",7.7035,7.7035,7.5531,7.6481,30500.0],["2016-12-27",7.6322,7.8302,7.6085,7.6402,51100.0],["2016-12-28",7.6006,7.6956,7.5056,7.6085,42400.0],["2016-12-29",7.656,7.7589,7.6085,7.7193,46600.0],["2016-12-30",7.7668,7.7668,7.5768,7.7114,59600.0],["2017-01-03",7.7431,7.8381,7.6402,7.7985,43600.0],["2017-01-04",7.8143,7.8539,7.6481,7.8064,62900.0],["2017-01-05",7.7668,7.8064,7.5135,7.6322,59500.0],["2017-01-06",7.6164,7.7114,7.5214,7.5531,82100.0],["2017-01-09",7.4976,7.5214,7.3314,7.3314,52300.0],["2017-01-10",7.3393,7.6006,7.3314,7.5689,46500.0],["2017-01-11",7.4897,7.6797,7.4897,7.561,41400.0],["2017-01-12",7.2522,7.4581,7.2522,7.2839,126100.0],["2017-01-13",7.2997,7.4501,7.2839,7.3868,50000.0],["2017-01-17",7.3789,7.4422,7.1255,7.2205,50900.0],["2017-01-18",7.1889,7.2047,6.9355,6.9909,63600.0],["2017-01-19",6.9434,6.9514,6.5792,6.6584,93400.0],["2017-01-20",6.6663,6.9593,6.6505,6.7138,246300.0],["2017-01-23",6.7138,6.9197,6.6663,6.793,94700.0],["2017-01-24",6.8563,7.1255,6.8326,7.0701,87300.0],["2017-01-25",7.1572,7.2997,7.0464,7.2997,52700.0],["2017-01-26",7.6085,8.0043,7.6085,7.8539,288000.0],["2017-01-27",7.941,8.0598,7.9093,7.9331,146600.0],["2017-01-30",7.8539,7.9806,7.7193,7.7985,89000.0],["2017-01-31",7.7114,7.7906,7.5056,7.5372,60300.0],["2017-02-01",7.6164,7.6718,7.4343,7.4343,44900.0],["2017-02-02",7.4502,7.6015,7.3547,7.5696,119300.0],["2017-02-03",7.6094,7.9517,7.5935,7.9517,168100.0],["2017-02-06",7.9596,8.1188,7.9517,8.079,114000.0],["2017-02-07",8.1586,8.2223,7.8323,8.0154,96600.0],["2017-02-08",8.0313,8.079,7.896,7.9676,129900.0],["2017-02-09",7.9517,7.9994,7.888,7.9198,107300.0],["2017-02-10",7.9517,7.9596,7.7766,7.88,47800.0],["2017-02-13",7.88,7.9517,7.7607,7.8323,55700.0],["2017-02-14",7.8402,7.8482,7.7607,7.8323,70200.0],["2017-02-15",7.8084,7.9437,7.7686,7.8641,27200.0],["2017-02-16",7.8721,7.9119,7.7606,7.8004,22000.0],["2017-02-17",7.8004,7.9915,7.7368,7.9198,57200.0],["2017-02-21",7.9596,8.5009,7.9596,8.4531,115400.0],["2017-02-22",8.3099,8.3974,8.0392,8.2064,129700.0],["2017-02-23",8.1825,8.2143,7.8164,8.0552,116300.0],["2017-02-24",8.0313,8.1268,7.9198,8.1188,65900.0],["2017-02-27",8.1348,8.1348,7.88,8.0392,57200.0],["2017-02-28",7.9994,8.0313,7.7606,7.8641,81200.0],["2017-03-01",8.0552,8.087,7.9278,8.0074,45000.0],["2017-03-02",7.9994,7.9994,7.7527,7.8721,69800.0],["2017-03-03",7.9119,8.0313,7.8721,7.9676,55000.0],["2017-03-06",7.888,8.0233,7.8721,7.9994,50400.0],["2017-03-07",8.0154,8.079,7.896,7.9278,84900.0],["2017-03-08",7.9835,7.9835,7.8323,7.8721,35800.0],["2017-03-09",7.8004,7.8641,7.6413,7.7209,127500.0],["2017-03-10",7.7606,7.7606,7.5059,7.6413,52800.0],["2017-03-13",7.6333,7.6572,7.5219,7.5457,28100.0],["2017-03-14",7.5139,7.5935,7.3865,7.5298,36200.0],["2017-03-15",7.5537,7.7925,7.5537,7.7129,32900.0],["2017-03-16",7.7686,7.9596,7.6651,7.7925,44000.0],["2017-03-17",7.7527,7.8482,7.6731,7.7368,92900.0],["2017-03-20",7.7368,7.8084,7.6015,7.7049,39900.0],["2017-03-21",7.7368,7.7686,7.5378,7.6492,54800.0],["2017-03-22",7.6253,7.7686,7.5617,7.6094,51000.0],["2017-03-23",7.6094,7.7925,7.5935,7.6572,18200.0],["2017-03-24",7.689,7.9119,7.6413,7.7288,32500.0],["2017-03-27",7.6174,7.8641,7.5298,7.8004,37900.0],["2017-03-28",7.7209,7.9119,7.6253,7.8084,31100.0],["2017-03-29",7.7606,7.8562,7.689,7.7129,39900.0],["2017-03-30",7.7049,7.9596,7.7049,7.896,86300.0],["2017-03-31",7.8402,8.1507,7.8402,8.0313,126300.0],["2017-04-03",8.0233,8.1268,7.7447,7.7527,43500.0],["2017-04-04",7.7606,7.7686,7.4661,7.5776,43500.0],["2017-04-05",7.498,7.689,7.3547,7.3627,65000.0],["2017-04-06",7.3627,7.5855,7.3547,7.5378,51400.0],["2017-04-07",7.4821,7.7447,7.4821,7.6094,25800.0],["2017-04-10",7.5696,7.7925,7.5617,7.6413,37600.0],["2017-04-11",7.6174,7.7527,7.5935,7.6811,101400.0],["2017-04-12",7.6174,7.6253,7.3627,7.3786,32700.0],["2017-04-13",7.3308,7.5378,7.2592,7.2672,55500.0],["2017-04-17",7.2831,7.4104,7.2831,7.3865,44900.0],["2017-04-18",7.3467,7.7766,7.3467,7.5219,109500.0],["2017-04-19",7.7447,7.7447,7.4184,7.5935,135500.0],["2017-04-20",7.5219,7.5298,7.1637,7.3706,251800.0],["2017-04-21",7.307,7.5457,7.2751,7.3945,490700.0],["2017-04-24",7.5617,7.9358,7.5537,7.9198,101200.0],["2017-04-25",7.9517,7.9596,7.7368,7.7447,56300.0],["2017-04-26",7.7368,7.8482,7.5855,7.6094,97700.0],["2017-04-27",7.5617,7.6811,7.3229,7.4025,225000.0],["2017-04-28",7.3547,7.3945,7.0841,7.2194,239100.0],["2017-05-01",7.1318,7.1478,6.893,7.0443,79200.0],["2017-05-02",7.0284,7.1955,6.893,7.1398,93300.0],["2017-05-03",7.1398,7.1398,6.893,7.0045,91900.0],["2017-05-04",7.0445,7.2126,6.9484,7.1886,81700.0],["2017-05-05",7.1886,7.3007,6.8924,7.1005,118500.0],["2017-05-08",7.0845,7.1646,7.0365,7.1086,71100.0],["2017-05-09",7.0925,7.2206,7.0445,7.1326,69400.0],["2017-05-10",7.2526,7.2687,7.0605,7.1246,52300.0],["2017-05-11",7.0525,7.0925,6.9164,6.9965,53500.0],["2017-05-12",6.9324,7.0045,6.8364,6.8844,67100.0],["2017-05-15",6.8764,7.1646,6.8684,7.1246,98800.0],["2017-05-16",7.1246,7.2046,6.9004,6.9805,98300.0],["2017-05-17",6.8844,6.9404,6.6763,6.7083,63900.0],["2017-05-18",6.6443,6.9484,6.6122,6.7964,76400.0],["2017-05-19",6.7964,6.9645,6.7563,6.8604,70100.0],["2017-05-22",6.8604,7.0125,6.7964,6.9645,59100.0],["2017-05-23",6.9645,7.3647,6.9244,7.0285,161400.0],["2017-05-24",7.0205,7.1326,6.7563,6.8924,46700.0],["2017-05-25",6.9484,7.0445,6.8044,6.9244,71400.0],["2017-05-26",6.9324,7.0445,6.7323,6.9885,80500.0],["2017-05-30",7.0525,7.2366,6.9244,7.1246,101800.0],["2017-05-31",7.1085,7.1726,6.8124,7.0685,116900.0],["2017-06-01",7.0685,7.2366,6.9805,7.2206,68700.0],["2017-06-02",7.1566,7.3647,7.1566,7.2126,60400.0],["2017-06-05",7.1726,7.3007,7.0445,7.0845,42900.0],["2017-06-06",7.0045,7.0925,6.9084,7.0685,78600.0],["2017-06-07",7.1886,7.1966,6.9885,7.0765,62900.0],["2017-06-08",7.0525,7.3727,7.0525,7.3647,42300.0],["2017-06-09",7.3567,7.5248,7.3567,7.4768,70700.0],["2017-06-12",7.4768,7.6369,7.2847,7.3247,51300.0],["2017-06-13",7.3407,7.3727,7.1806,7.2606,43900.0],["2017-06-14",7.2927,7.3727,7.1326,7.2687,31500.0],["2017-06-15",7.1886,7.5248,7.1886,7.4288,44200.0],["2017-06-16",7.3567,7.4288,7.2126,7.2687,98900.0],["2017-06-19",7.2847,7.3487,7.1646,7.2927,39700.0],["2017-06-20",7.2366,7.3087,7.1886,7.2206,30800.0],["2017-06-21",7.2126,7.2286,6.9244,6.9404,47900.0],["2017-06-22",6.9484,7.1246,6.7563,6.8844,189900.0],["2017-06-23",6.8764,7.1646,6.8764,7.0125,410000.0],["2017-06-26",6.9965,7.0845,6.9565,7.0365,60100.0],["2017-06-27",7.0525,7.3247,6.9805,7.2206,65400.0],["2017-06-28",7.2286,7.5328,7.2046,7.3967,63900.0],["2017-06-29",7.4528,7.6049,7.3087,7.3327,111700.0],["2017-06-30",7.3727,7.3967,7.1726,7.2446,40700.0],["2017-07-03",7.2606,7.4208,7.2606,7.3007,15000.0],["2017-07-05",7.2606,7.2606,7.0925,7.1806,34500.0],["2017-07-06",7.1086,7.1966,7.0925,7.1326,28300.0],["2017-07-07",7.1646,7.2046,7.0685,7.1005,38200.0],["2017-07-10",7.0765,7.1486,6.9324,7.0685,92000.0],["2017-07-11",7.0365,7.0445,6.9645,7.0045,26300.0],["2017-07-12",7.0285,7.2767,7.0285,7.0525,93300.0],["2017-07-13",7.0445,7.1566,6.9725,7.1406,39800.0],["2017-07-14",7.1166,7.3007,7.1085,7.2286,39300.0],["2017-07-17",7.2126,7.3407,7.1886,7.2206,52300.0],["2017-07-18",7.1646,7.2526,7.0925,7.2126,41800.0],["2017-07-19",7.2126,7.3487,7.2126,7.2526,27700.0],["2017-07-20",7.3007,7.3087,7.1806,7.2206,28600.0],["2017-07-21",7.2687,7.2687,7.0845,7.1005,137000.0],["2017-07-24",7.1246,7.1486,6.9885,7.0605,26000.0],["2017-07-25",7.0845,7.1646,6.8524,6.8764,121100.0],["2017-07-26",6.9244,6.9244,6.6843,6.7163,96800.0],["2017-07-27",6.7163,6.8684,6.5322,6.5642,175500.0],["2017-07-28",6.5642,6.7643,6.5642,6.7483,66100.0],["2017-07-31",6.7723,6.8284,6.7003,6.7003,49100.0],["2017-08-01",6.7243,6.8124,6.5802,6.6443,156500.0],["2017-08-02",6.6202,6.6202,6.0519,6.1559,214800.0],["2017-08-03",6.1559,6.1559,6.0279,6.1239,81000.0],["2017-08-04",6.0359,6.0439,4.9632,5.0833,623400.0],["2017-08-07",4.9952,5.0272,4.667,4.8511,188700.0],["2017-08-08",4.8111,4.9151,4.763,4.8031,223700.0],["2017-08-09",4.7631,4.8351,4.643,4.683,131800.0],["2017-08-10",4.675,4.683,4.4909,4.4909,85700.0],["2017-08-11",4.4909,4.5629,4.3628,4.4669,92500.0],["2017-08-14",4.4188,4.611,4.4188,4.5789,136400.0],["2017-08-15",4.6029,4.643,4.5469,4.5869,130600.0],["2017-08-16",4.5789,4.747,4.5149,4.5149,57200.0],["2017-08-17",4.3788,4.9151,3.9946,4.739,165900.0],["2017-08-18",4.619,4.8751,4.619,4.7871,119000.0],["2017-08-21",4.755,4.8031,4.3868,4.4989,270600.0],["2017-08-22",4.5309,4.5549,4.4829,4.5229,165300.0],["2017-08-23",4.4669,4.5549,4.4669,4.5149,99100.0],["2017-08-24",4.5472,4.5957,4.531,4.5634,124400.0],["2017-08-25",4.5633,4.6118,4.5149,4.531,174200.0],["2017-08-28",4.5795,4.5957,4.4018,4.4422,127300.0],["2017-08-29",4.426,4.4745,4.4018,4.4341,153800.0],["2017-08-30",4.418,4.4745,4.3937,4.426,144700.0],["2017-08-31",4.4664,4.6199,4.426,4.5957,107300.0],["2017-09-01",4.5795,4.628,4.523,4.6037,78300.0],["2017-09-05",4.6037,4.6037,4.5068,4.5634,61300.0],["2017-09-06",4.5634,4.5957,4.4826,4.5634,140700.0],["2017-09-07",4.5876,4.5876,4.4503,4.5634,53900.0],["2017-09-08",4.531,4.733,4.531,4.636,316000.0],["2017-09-11",4.6522,4.6926,4.5957,4.6037,93200.0],["2017-09-12",4.6037,4.7087,4.6037,4.6441,79700.0],["2017-09-13",4.6441,4.7976,4.6118,4.6845,84000.0],["2017-09-14",4.6845,5.2499,4.6845,5.2256,351300.0],["2017-09-15",5.2579,5.4518,5.2095,5.266,245500.0],["2017-09-18",5.266,5.8072,5.2337,5.7506,313100.0],["2017-09-19",5.7506,5.8233,5.3387,5.7264,199400.0],["2017-09-20",5.7183,5.8072,5.5568,5.5891,118600.0],["2017-09-21",5.5729,5.7668,5.2095,5.2256,163300.0],["2017-09-22",5.2095,5.3629,5.2095,5.3064,86400.0],["2017-09-25",5.2983,5.4922,5.2903,5.3387,93400.0],["2017-09-26",5.3872,5.4841,5.3226,5.4276,77600.0],["2017-09-27",5.4356,5.4679,5.2579,5.2983,237800.0],["2017-09-28",5.266,5.3549,5.2337,5.3468,372500.0],["2017-09-29",5.3387,5.371,5.3145,5.3387,84400.0],["2017-10-02",5.3306,5.5568,5.3226,5.5406,90300.0],["2017-10-03",5.581,5.6133,5.5083,5.5972,55600.0],["2017-10-04",5.5729,5.7264,5.5406,5.5568,59400.0],["2017-10-05",5.5729,5.6376,5.5002,5.5245,51400.0],["2017-10-06",5.4922,5.5568,5.4437,5.5245,45800.0],["2017-10-09",5.5568,5.6214,5.476,5.5083,69700.0],["2017-10-10",5.5568,5.686,5.476,5.5568,76800.0],["2017-10-11",5.581,5.5891,5.4518,5.4841,74400.0],["2017-10-12",5.476,5.5083,5.3549,5.3629,83800.0],["2017-10-13",5.3953,5.4841,4.9026,5.0237,284600.0],["2017-10-16",5.048,5.3872,5.0399,5.2822,103300.0],["2017-10-17",5.2579,5.3145,5.2176,5.2822,37900.0],["2017-10-18",5.2983,5.4518,5.153,5.1691,73100.0],["2017-10-19",5.1772,5.2579,5.1206,5.2176,58200.0],["2017-10-20",5.2741,5.3468,5.1691,5.1933,39500.0],["2017-10-23",5.1691,5.3226,5.161,5.2014,37500.0],["2017-10-24",5.2499,5.3953,5.2014,5.3226,97400.0],["2017-10-25",5.2822,5.2903,5.0722,5.2418,146600.0],["2017-10-26",5.3468,5.6537,5.1933,5.2499,200700.0],["2017-10-27",5.2579,5.4195,5.1206,5.371,85200.0],["2017-10-30",5.3791,5.4518,5.2337,5.3468,121900.0],["2017-10-31",5.371,5.6537,5.371,5.6133,84700.0],["2017-11-01",5.6376,5.6376,5.2983,5.4033,65900.0],["2017-11-02",5.4114,5.5891,5.3387,5.5729,65800.0],["2017-11-03",5.5892,5.6055,5.3858,5.4184,53800.0],["2017-11-06",5.4102,5.4997,5.2475,5.3858,89800.0],["2017-11-07",5.4509,5.5973,5.3207,5.394,142000.0],["2017-11-08",5.3777,5.4021,5.2312,5.3289,51100.0],["2017-11-09",5.3045,5.4021,5.2475,5.3696,33000.0],["2017-11-10",5.4102,5.638,5.4102,5.4753,40200.0],["2017-11-13",5.4672,5.5811,5.3533,5.5485,39200.0],["2017-11-14",5.5404,5.6299,5.4428,5.5729,45300.0],["2017-11-15",5.5323,5.5567,5.4021,5.4672,43300.0],["2017-11-16",5.4672,5.7112,5.4672,5.516,100100.0],["2017-11-17",5.4672,5.6055,5.4184,5.5811,49300.0],["2017-11-20",5.6055,5.6868,5.6055,5.6787,31400.0],["2017-11-21",5.7194,5.8251,5.5485,5.6462,55100.0],["2017-11-22",5.6868,5.8007,5.5811,5.5811,57000.0],["2017-11-24",5.6055,5.638,5.4916,5.5404,30500.0],["2017-11-27",5.5404,5.7682,5.516,5.5323,54700.0],["2017-11-28",5.5404,5.7519,5.5241,5.7112,59400.0],["2017-11-29",5.7112,5.7763,5.6136,5.6218,59800.0],["2017-11-30",5.6868,5.7601,5.4509,5.6868,126100.0],["2017-12-01",5.6624,5.7112,5.3695,5.4346,89400.0],["2017-12-04",5.4672,5.6543,5.3858,5.4102,85500.0],["2017-12-05",5.4184,5.516,5.3289,5.3533,65000.0],["2017-12-06",5.3614,5.5485,5.2882,5.3533,98500.0],["2017-12-07",5.3777,5.4753,5.3045,5.3533,70900.0],["2017-12-08",5.3695,5.459,5.2719,5.3126,86600.0],["2017-12-11",5.2963,5.4509,5.2882,5.4346,72100.0],["2017-12-12",5.459,5.6868,5.4021,5.5485,168800.0],["2017-12-13",5.5567,5.817,5.5404,5.7601,134000.0],["2017-12-14",5.7519,5.8821,5.5567,5.6218,94900.0],["2017-12-15",5.6299,5.9797,5.6055,5.8658,182100.0],["2017-12-18",5.8577,6.0936,5.7926,5.8496,100600.0],["2017-12-19",5.8577,5.939,5.6543,5.6868,67300.0],["2017-12-20",5.695,5.7682,5.6218,5.6624,107200.0],["2017-12-21",5.6787,5.7926,5.6706,5.7031,74900.0],["2017-12-22",5.7357,5.8658,5.6055,5.6055,44800.0],["2017-12-26",5.6136,5.6868,5.4916,5.516,81600.0],["2017-12-27",5.516,5.695,5.4672,5.5079,57800.0],["2017-12-28",5.5079,5.7682,5.4834,5.6787,130500.0],["2017-12-29",5.6787,5.695,5.5729,5.5973,99800.0],["2018-01-02",5.5973,5.7357,5.5079,5.5404,56300.0],["2018-01-03",5.5323,5.6543,5.5079,5.5567,30300.0],["2018-01-04",5.5811,6.1099,5.5648,5.9472,194200.0],["2018-01-05",5.9716,5.996,5.8821,5.9065,77400.0],["2018-01-08",5.8902,5.9797,5.8251,5.8251,37800.0],["2018-01-09",5.817,5.8414,5.6218,5.6299,80000.0],["2018-01-10",5.638,5.8251,5.516,5.5648,86400.0],["2018-01-11",5.5648,5.817,5.5404,5.8007,62200.0],["2018-01-12",5.7926,5.8658,5.638,5.6624,56400.0],["2018-01-16",5.695,5.8577,5.5404,5.6787,90400.0],["2018-01-17",5.7275,5.8414,5.5648,5.6136,80100.0],["2018-01-18",5.5892,5.6462,5.4509,5.5729,57200.0],["2018-01-19",5.5729,5.7682,5.5729,5.7438,73600.0],["2018-01-22",5.7357,5.7357,5.5404,5.6218,49000.0],["2018-01-23",5.5811,5.6706,5.4916,5.6543,38000.0],["2018-01-24",5.6624,5.6624,5.459,5.5241,103800.0],["2018-01-25",5.7926,6.7119,5.7926,6.7038,321700.0],["2018-01-26",6.7526,6.7526,6.4679,6.533,115700.0],["2018-01-29",6.5085,6.9153,6.5004,6.7689,92700.0],["2018-01-30",6.7363,6.834,6.598,6.6957,115900.0],["2018-01-31",6.7201,6.8747,6.4272,6.4597,146800.0],["2018-02-01",6.4679,6.6224,6.3296,6.4272,103500.0],["2018-02-02",6.3944,6.5254,6.3126,6.5091,97900.0],["2018-02-05",6.4681,6.6073,6.2143,6.2307,120200.0],["2018-02-06",6.1406,6.419,5.9932,6.3207,108500.0],["2018-02-07",6.2962,7.2705,6.2962,7.1149,744900.0],["2018-02-08",7.1886,7.205,6.9594,6.9594,186900.0],["2018-02-09",7.0494,7.074,6.6974,6.9676,229300.0],["2018-02-12",7.0085,7.1804,6.8202,6.9921,162200.0],["2018-02-13",6.9266,7.1231,6.7793,6.9921,117200.0],["2018-02-14",6.9102,7.0904,6.8939,7.0167,91200.0],["2018-02-15",7.0576,7.0576,6.8202,6.8775,86000.0],["2018-02-16",6.8529,7.0249,6.8366,6.9266,56300.0],["2018-02-20",6.8857,6.9348,6.7056,6.7219,53000.0],["2018-02-21",6.7383,6.9512,6.7138,6.7793,70500.0],["2018-02-22",6.8038,6.8611,6.7056,6.7137,44500.0],["2018-02-23",6.7219,6.8284,6.6155,6.812,55400.0],["2018-02-26",6.8202,6.8775,6.6728,6.7711,60100.0],["2018-02-27",6.7956,6.8366,6.5909,6.6155,53500.0],["2018-02-28",6.6155,6.7219,6.3699,6.3944,187300.0],["2018-03-01",6.3781,6.5009,6.3371,6.3944,69200.0],["2018-03-02",6.3863,6.4354,6.0751,6.3781,90600.0],["2018-03-05",6.3126,6.4763,6.1734,6.3371,80000.0],["2018-03-06",6.3535,6.3699,6.2471,6.3289,54700.0],["2018-03-07",6.2634,6.6401,6.2471,6.5909,57300.0],["2018-03-08",6.5909,6.6073,6.3944,6.4845,75600.0],["2018-03-09",6.5254,6.7301,6.3699,6.7301,48000.0],["2018-03-12",6.7301,6.8284,6.6073,6.6319,29200.0],["2018-03-13",6.6728,6.8284,6.6073,6.6319,32100.0],["2018-03-14",6.6564,6.6564,6.4436,6.4681,28500.0],["2018-03-15",6.4681,6.5091,6.2471,6.3863,51900.0],["2018-03-16",6.3617,6.4599,6.3371,6.4354,118400.0],["2018-03-19",6.4436,6.4681,6.2143,6.4108,81400.0],["2018-03-20",6.419,6.55,6.2225,6.4845,57300.0],["2018-03-21",6.5336,6.5828,6.419,6.4681,72200.0],["2018-03-22",6.4108,6.55,6.4108,6.4518,88600.0],["2018-03-23",6.4599,6.5582,6.3781,6.3944,95900.0],["2018-03-26",6.5009,6.5009,6.288,6.3781,87900.0],["2018-03-27",6.3944,6.5991,6.3863,6.4845,111400.0],["2018-03-28",6.4681,6.6319,6.2798,6.6073,120700.0],["2018-03-29",6.6319,6.8202,6.5828,6.6401,80800.0],["2018-04-02",6.6237,6.6401,6.3289,6.3781,46700.0],["2018-04-03",6.419,6.4845,6.3535,6.4436,53900.0],["2018-04-04",6.3781,6.4927,6.3781,6.4272,58400.0],["2018-04-05",6.4436,6.4763,6.3617,6.4272,40300.0],["2018-04-06",6.3699,6.4436,6.2225,6.2634,58600.0],["2018-04-09",6.2798,6.3126,6.157,6.157,44600.0],["2018-04-10",6.2143,6.288,6.1652,6.2634,38700.0],["2018-04-11",6.2307,6.4845,6.2143,6.2634,28200.0],["2018-04-12",6.2634,6.3699,6.2634,6.2962,32300.0],["2018-04-13",6.3126,6.3453,6.2225,6.288,32000.0],["2018-04-16",6.3044,6.3699,6.2552,6.3126,24000.0],["2018-04-17",6.3371,6.4354,6.3371,6.3944,34200.0],["2018-04-18",6.3944,6.4845,6.2798,6.3944,50100.0],["2018-04-19",6.3289,6.3863,6.288,6.2962,58300.0],["2018-04-20",6.2716,6.3699,6.157,6.2634,68000.0],["2018-04-23",6.2225,6.2471,5.1336,5.1581,337100.0],["2018-04-24",5.1581,5.1663,4.323,4.454,342900.0],["2018-04-25",4.585,4.6996,4.192,4.6259,408600.0],["2018-04-26",4.6014,4.9125,4.5031,4.8306,366600.0],["2018-04-27",4.8306,4.9862,4.8306,4.8716,205900.0],["2018-04-30",4.8716,5.0681,4.7488,5.0189,277400.0],["2018-05-01",5.0353,5.0599,4.7242,4.9043,236400.0],["2018-05-02",4.8879,4.978,4.8388,4.8388,83500.0],["2018-05-03",4.8306,4.847,4.6014,4.7651,177400.0],["2018-05-04",4.8147,4.8807,4.7486,4.7816,75900.0],["2018-05-07",4.7899,4.8312,4.6825,4.7156,85900.0],["2018-05-08",4.7238,4.7734,4.6247,4.6991,105700.0],["2018-05-09",4.6908,4.7238,4.5504,4.5669,132400.0],["2018-05-10",4.5834,4.7156,4.5504,4.5752,91800.0],["2018-05-11",4.6082,4.6412,4.5421,4.5669,88200.0],["2018-05-14",4.5669,4.6082,4.5421,4.5834,130200.0],["2018-05-15",4.5917,4.633,4.5091,4.5917,141600.0],["2018-05-16",4.5834,4.6825,4.5834,4.6247,135600.0],["2018-05-17",4.633,4.7816,4.6082,4.6578,132200.0],["2018-05-18",4.6743,4.7486,4.6165,4.6247,121600.0],["2018-05-21",4.6495,4.7486,4.633,4.7073,72900.0],["2018-05-22",4.6991,4.7404,4.6578,4.666,71600.0],["2018-05-23",4.6578,4.6743,4.5421,4.5834,95400.0],["2018-05-24",4.5917,4.6082,4.4596,4.5917,137500.0],["2018-05-25",4.5669,4.6743,4.5421,4.666,97600.0],["2018-05-29",4.666,4.7238,4.6247,4.6495,58800.0],["2018-05-30",4.6578,4.6825,4.5421,4.5834,131600.0],["2018-05-31",4.5917,4.6743,4.5421,4.5421,99600.0],["2018-06-01",4.5669,4.5834,4.4596,4.5587,126800.0],["2018-06-04",4.5669,4.8064,4.5256,4.666,105200.0],["2018-06-05",4.6495,4.7569,4.6082,4.7238,137200.0],["2018-06-06",4.7073,4.7899,4.666,4.7321,139100.0],["2018-06-07",4.7486,4.7569,4.6743,4.6825,80800.0],["2018-06-08",4.6743,4.7073,4.5009,4.5339,183400.0],["2018-06-11",4.5421,4.5752,4.5256,4.5504,165600.0],["2018-06-12",4.5669,4.5834,4.4183,4.4678,162900.0],["2018-06-13",4.4513,4.5009,4.4018,4.4265,98500.0],["2018-06-14",4.4265,4.4596,4.3439,4.3935,133700.0],["2018-06-15",4.3605,4.4596,4.3027,4.4183,139600.0],["2018-06-18",4.4018,4.4513,4.3687,4.41,98600.0],["2018-06-19",4.3687,4.5256,4.2944,4.4678,223400.0],["2018-06-20",4.4596,4.4843,4.3439,4.3687,150200.0],["2018-06-21",4.377,4.41,4.2531,4.2531,193000.0],["2018-06-22",4.2614,4.3357,4.2201,4.2283,2912500.0],["2018-06-25",4.2448,4.3109,4.0549,4.2366,635300.0],["2018-06-26",4.2366,4.5256,4.1705,4.4513,678500.0],["2018-06-27",4.4265,4.5917,4.3439,4.4018,262900.0],["2018-06-28",4.3935,4.4265,4.3192,4.3605,225500.0],["2018-06-29",4.377,4.4926,4.3027,4.41,179700.0],["2018-07-02",4.377,4.5174,4.3357,4.4678,149000.0],["2018-07-03",4.4596,4.5669,4.3687,4.377,102500.0],["2018-07-05",4.3935,4.6165,4.377,4.5752,103000.0],["2018-07-06",4.5834,4.6991,4.4843,4.6412,120600.0],["2018-07-09",4.633,4.6825,4.5339,4.6082,92600.0],["2018-07-10",4.6082,4.6578,4.5339,4.6082,79100.0],["2018-07-11",4.5504,4.5752,4.377,4.3935,70000.0],["2018-07-12",4.4183,4.4761,4.3357,4.4265,48700.0],["2018-07-13",4.4348,4.5421,4.41,4.443,74800.0],["2018-07-16",4.4513,4.4513,4.3109,4.377,150100.0],["2018-07-17",4.3522,4.4018,4.3439,4.377,53000.0],["2018-07-18",4.377,4.3935,4.3192,4.3687,43900.0],["2018-07-19",4.3522,4.4678,4.3357,4.3935,31200.0],["2018-07-20",4.3935,4.4183,4.3274,4.3357,58800.0],["2018-07-23",4.3109,4.3605,4.2944,4.2944,47800.0],["2018-07-24",4.3027,4.3439,4.1457,4.154,148700.0],["2018-07-25",4.1292,4.2036,4.0136,4.0549,110600.0],["2018-07-26",4.0466,4.121,4.0136,4.0466,84700.0],["2018-07-27",4.0879,4.1127,4.0219,4.0301,106600.0],["2018-07-30",4.0797,4.121,3.9641,3.9806,117600.0],["2018-07-31",3.9806,4.1045,3.9723,4.0384,56800.0],["2018-08-01",4.0384,4.0549,3.9806,4.0549,57100.0],["2018-08-02",4.0219,4.0219,3.8319,3.9641,93900.0],["2018-08-03",3.9558,4.0136,3.8815,3.9393,79300.0],["2018-08-06",3.931,4.0466,3.931,4.0053,62000.0],["2018-08-07",3.9971,4.0632,3.9641,4.0219,82200.0],["2018-08-08",4.0136,4.0384,3.9393,3.9723,68700.0],["2018-08-09",3.9558,3.9888,3.7576,3.7741,172400.0],["2018-08-10",3.7493,3.7989,3.6915,3.7328,104300.0],["2018-08-13",3.7328,3.7328,3.642,3.675,82000.0],["2018-08-14",3.6585,3.7989,3.6585,3.7163,100200.0],["2018-08-15",3.6915,3.7411,3.419,3.4685,158700.0],["2018-08-16",3.4685,4.2036,3.4685,4.0797,765200.0],["2018-08-17",4.1375,4.3935,4.0136,4.2531,238500.0],["2018-08-20",4.3109,4.4761,4.2779,4.4018,230500.0],["2018-08-21",4.4596,4.5339,4.4183,4.4513,163700.0],["2018-08-22",4.4265,4.6165,4.4265,4.4596,156800.0],["2018-08-23",4.4761,4.6165,4.4513,4.4596,93100.0],["2018-08-24",4.4929,4.5679,4.4095,4.4762,148000.0],["2018-08-27",4.4596,4.5346,4.4179,4.4429,50400.0],["2018-08-28",4.4429,4.4762,4.3512,4.3679,56200.0],["2018-08-29",4.4012,4.4012,4.3179,4.3429,163600.0],["2018-08-30",4.3512,4.3512,4.2345,4.2595,109900.0],["2018-08-31",4.2595,4.3512,4.2095,4.3095,105900.0],["2018-09-04",4.2678,4.2929,4.1928,4.2262,50100.0],["2018-09-05",4.2178,4.2262,4.1345,4.1762,64900.0],["2018-09-06",4.1678,4.3095,4.1511,4.2762,66100.0],["2018-09-07",4.2678,4.3679,4.2012,4.3179,85400.0],["2018-09-10",4.3762,4.4012,4.2845,4.3345,75500.0],["2018-09-11",4.3012,4.3345,4.1678,4.1928,77300.0],["2018-09-12",4.1845,4.1928,4.0094,4.1261,110000.0],["2018-09-13",4.1428,4.2095,4.1345,4.1678,96000.0],["2018-09-14",4.1595,4.2012,4.0928,4.1011,52500.0],["2018-09-17",4.0178,4.1095,3.9761,3.9761,157900.0],["2018-09-18",3.9678,4.0178,3.8594,3.9177,110400.0],["2018-09-19",3.9428,4.0261,3.8594,3.8927,72200.0],["2018-09-20",3.8844,4.0011,3.8844,3.9594,84200.0],["2018-09-21",3.9428,4.0845,3.9428,3.9678,106200.0],["2018-09-24",3.9761,4.0428,3.8844,3.8927,50200.0],["2018-09-25",3.9094,3.9177,3.8344,3.8344,55000.0],["2018-09-26",3.8344,3.8844,3.7927,3.8344,146700.0],["2018-09-27",3.8177,3.9177,3.8177,3.8427,37900.0],["2018-09-28",3.8427,3.8844,3.8177,3.8344,34800.0],["2018-10-01",3.8594,3.8594,3.751,3.7594,95000.0],["2018-10-02",3.751,3.7927,3.751,3.7677,63800.0],["2018-10-03",3.776,3.9177,3.7677,3.8177,71400.0],["2018-10-04",3.8344,3.8677,3.726,3.8177,128700.0],["2018-10-05",3.776,3.8427,3.7594,3.776,53800.0],["2018-10-08",3.7844,3.8594,3.7594,3.8094,61100.0],["2018-10-09",3.8177,3.8677,3.726,3.7594,62300.0],["2018-10-10",3.7927,3.7927,3.551,3.5677,185200.0],["2018-10-11",3.5676,3.726,3.4676,3.4843,150200.0],["2018-10-12",3.501,3.5677,3.4676,3.5426,88600.0],["2018-10-15",3.5426,3.6843,3.526,3.651,75700.0],["2018-10-16",3.676,3.751,3.6593,3.726,146100.0],["2018-10-17",3.6343,3.776,3.4426,3.6843,66100.0],["2018-10-18",3.6677,3.6677,3.4593,3.526,82200.0],["2018-10-19",3.5176,3.551,3.4259,3.4843,60200.0],["2018-10-22",3.4843,3.4843,3.3426,3.3593,63000.0],["2018-10-23",3.3593,3.626,3.3426,3.4843,99000.0],["2018-10-24",3.476,3.476,3.3509,3.4093,104800.0],["2018-10-25",3.4259,3.5093,3.3509,3.3676,61500.0],["2018-10-26",3.3426,3.4093,3.3176,3.3676,160400.0],["2018-10-29",3.3843,3.526,3.3593,3.3926,49500.0],["2018-10-30",3.3926,3.5677,3.3926,3.5593,50800.0],["2018-10-31",3.651,3.651,3.5593,3.601,88900.0],["2018-11-01",3.5843,3.6843,3.5843,3.6677,52600.0],["2018-11-02",3.7094,3.7927,3.676,3.7094,80600.0],["2018-11-05",3.726,3.7344,3.6927,3.701,48900.0],["2018-11-06",3.7427,3.8927,3.7427,3.8594,84600.0],["2018-11-07",3.8511,4.0011,3.776,3.8094,90700.0],["2018-11-08",3.801,3.8344,3.676,3.7177,59900.0],["2018-11-09",3.776,3.776,3.626,3.701,213000.0],["2018-11-12",3.7427,3.8344,3.5927,3.5927,28000.0],["2018-11-13",3.5843,3.6927,3.5593,3.6427,79600.0],["2018-11-14",3.6343,3.7344,3.576,3.6593,41900.0],["2018-11-15",3.6762,3.828,3.5497,3.8027,92700.0],["2018-11-16",3.6256,3.7942,3.5497,3.6172,72600.0],["2018-11-19",3.6256,3.634,3.5413,3.575,31300.0],["2018-11-20",3.5413,3.6003,3.457,3.4738,47800.0],["2018-11-21",3.4654,3.5835,3.457,3.516,37000.0],["2018-11-23",3.5244,3.5582,3.457,3.457,23700.0],["2018-11-26",3.4738,3.5329,3.457,3.4991,70200.0],["2018-11-27",3.5076,3.6172,3.5076,3.5582,110000.0],["2018-11-28",3.5919,3.634,3.4907,3.5835,53400.0],["2018-11-29",3.5413,3.828,3.5413,3.7521,94400.0],["2018-11-30",3.7437,3.7605,3.6762,3.7184,62700.0],["2018-12-03",3.7942,3.8954,3.7352,3.8533,65100.0],["2018-12-04",3.8111,3.8448,3.6172,3.6762,42200.0],["2018-12-06",3.6088,3.6425,3.5497,3.6088,35600.0],["2018-12-07",3.6088,3.7184,3.4401,3.5329,54800.0],["2018-12-10",3.5582,3.634,3.4317,3.4823,68500.0],["2018-12-11",3.4823,3.5497,3.457,3.4654,36900.0],["2018-12-12",3.4991,3.575,3.457,3.4738,58400.0],["2018-12-13",3.5497,3.5497,3.4317,3.4654,73500.0],["2018-12-14",3.457,3.516,3.3474,3.3642,51300.0],["2018-12-17",3.3305,3.3727,3.1787,3.204,57900.0],["2018-12-18",3.2125,3.3474,3.1703,3.1956,86400.0],["2018-12-19",3.204,3.2378,3.0523,3.1113,90300.0],["2018-12-20",3.0523,3.1787,2.9258,2.9511,75700.0],["2018-12-21",2.9511,3.0438,2.8246,2.9005,188600.0],["2018-12-24",2.8246,2.8921,2.7656,2.7656,74300.0],["2018-12-26",2.7403,2.7656,2.656,2.6981,358400.0],["2018-12-27",2.6728,2.7403,2.6307,2.7066,132400.0],["2018-12-28",2.6897,2.7403,2.656,2.656,364000.0],["2018-12-31",2.656,2.8246,2.656,2.6728,328100.0],["2019-01-02",2.6897,3.1029,2.6897,3.0944,84400.0],["2019-01-03",3.086,3.086,2.9342,2.9764,70400.0],["2019-01-04",3.1956,3.1956,3.0101,3.0523,63400.0],["2019-01-07",3.0691,3.2546,2.9511,3.2546,34900.0],["2019-01-08",3.2209,3.3305,3.1366,3.1787,20900.0],["2019-01-09",3.1956,3.2799,3.1619,3.204,34100.0],["2019-01-10",3.1872,3.2378,3.1619,3.1619,12100.0],["2019-01-11",3.1281,3.2715,2.9764,2.9764,53900.0],["2019-01-14",2.9848,3.0776,2.9342,2.9595,14600.0],["2019-01-15",2.9679,3.1787,2.9511,3.145,43100.0],["2019-01-16",3.1534,3.204,3.086,3.1281,18700.0],["2019-01-17",3.0776,3.1703,3.0354,3.1197,18900.0],["2019-01-18",3.1534,3.1872,3.0523,3.086,45000.0],["2019-01-22",3.086,3.2293,3.0523,3.1703,32100.0],["2019-01-23",2.9089,2.9342,2.6138,2.6897,139400.0],["2019-01-24",2.6897,2.774,2.6897,2.774,51500.0],["2019-01-25",2.774,2.8246,2.6981,2.7993,92100.0],["2019-01-28",2.7234,2.8246,2.6981,2.7234,41500.0],["2019-01-29",2.7824,2.7824,2.6644,2.715,60200.0],["2019-01-30",2.7403,2.7656,2.6644,2.6728,45800.0],["2019-01-31",2.6897,2.8077,2.6728,2.7572,38700.0],["2019-02-01",2.7914,2.8428,2.74,2.74,68000.0],["2019-02-04",2.7229,2.7914,2.6801,2.74,29200.0],["2019-02-05",2.74,2.7657,2.6801,2.6801,62900.0],["2019-02-06",2.6801,2.877,2.6801,2.7914,54600.0],["2019-02-07",2.7315,2.8085,2.7315,2.7743,31200.0],["2019-02-08",2.7743,2.8085,2.6972,2.7486,42400.0],["2019-02-11",2.74,2.7828,2.6972,2.7229,42800.0],["2019-02-12",2.7743,2.8171,2.7143,2.7229,26500.0],["2019-02-13",2.7828,2.8,2.6972,2.7143,21400.0],["2019-02-14",2.7315,2.7486,2.6972,2.6972,26700.0],["2019-02-15",2.6972,2.74,2.6801,2.6801,52300.0],["2019-02-19",2.7058,2.8513,2.6544,2.8513,233800.0],["2019-02-20",2.8428,2.8428,2.7486,2.8,75600.0],["2019-02-21",2.8171,2.8942,2.7828,2.7828,38900.0],["2019-02-22",2.8513,2.9284,2.8513,2.877,50100.0],["2019-02-25",2.9027,2.9969,2.877,2.9627,57600.0],["2019-02-26",2.9712,2.9798,2.9113,2.937,27800.0],["2019-02-27",2.9027,2.9712,2.8856,2.9712,18100.0],["2019-02-28",2.9712,2.9712,2.8599,2.877,35900.0],["2019-03-01",2.8513,2.8685,2.7058,2.7315,47100.0],["2019-03-04",2.7657,2.7657,2.6287,2.6544,49600.0],["2019-03-05",2.6373,2.6373,2.5431,2.5859,89500.0],["2019-03-06",2.6116,2.6373,2.5174,2.5345,66900.0],["2019-03-07",2.6887,2.6887,2.4917,2.5088,65600.0],["2019-03-08",2.5088,2.6202,2.466,2.603,59800.0],["2019-03-11",2.6116,2.6202,2.5431,2.603,43800.0],["2019-03-12",2.5945,2.5945,2.526,2.5517,44100.0],["2019-03-13",2.5688,2.5688,2.5174,2.5517,90700.0],["2019-03-14",2.5517,2.6116,2.4917,2.5088,37400.0],["2019-03-15",2.5345,2.5345,2.4318,2.4746,94300.0],["2019-03-18",2.4746,2.4746,2.389,2.4061,80400.0],["2019-03-19",2.4489,2.4489,2.3547,2.389,53400.0],["2019-03-20",2.3975,2.4832,2.3547,2.4061,97700.0],["2019-03-21",2.4318,2.4489,2.3547,2.3718,45500.0],["2019-03-22",2.3547,2.389,2.2948,2.329,84700.0],["2019-03-25",2.3461,2.3461,2.1835,2.2263,117200.0],["2019-03-26",2.252,2.329,2.1578,2.1749,103300.0],["2019-03-27",2.1578,2.2605,2.1406,2.1492,82400.0],["2019-03-28",2.1663,2.1749,2.1235,2.1663,226500.0],["2019-03-29",2.1578,2.2862,2.1321,2.252,262900.0],["2019-04-01",2.2862,2.3119,2.2006,2.2263,113900.0],["2019-04-02",2.2434,2.2605,2.2091,2.2177,187400.0],["2019-04-03",2.2263,2.4318,2.2263,2.3975,507400.0],["2019-04-04",2.3975,2.5174,2.3633,2.4917,64400.0],["2019-04-05",2.5174,2.6202,2.4917,2.603,107600.0],["2019-04-08",2.6116,2.6373,2.5688,2.5688,16700.0],["2019-04-09",2.5602,2.5773,2.5345,2.5773,55600.0],["2019-04-10",2.5602,2.5859,2.5602,2.5602,12700.0],["2019-04-11",2.5688,2.5773,2.4832,2.5688,76600.0],["2019-04-12",2.5431,2.6373,2.526,2.5945,48300.0],["2019-04-15",2.603,2.6544,2.603,2.6544,38500.0],["2019-04-16",2.663,2.7315,2.6373,2.6801,55700.0],["2019-04-17",2.6715,2.7743,2.5945,2.7572,110300.0],["2019-04-18",2.7828,3.0226,2.7572,3.014,91200.0],["2019-04-22",3.0397,3.1253,2.937,2.9798,40200.0],["2019-04-23",2.9627,3.0312,2.9455,2.9712,43700.0],["2019-04-24",2.9969,2.9969,2.7315,2.7743,71200.0],["2019-04-25",2.7486,2.8513,2.6373,2.8171,104100.0],["2019-04-26",2.7914,2.8942,2.74,2.8171,82300.0],["2019-04-29",2.8171,2.9541,2.7828,2.9113,84500.0],["2019-04-30",2.937,2.9455,2.8942,2.9113,46300.0],["2019-05-01",2.9455,2.9627,2.8942,2.9284,53700.0],["2019-05-02",2.9712,3.014,2.9284,2.9798,20500.0],["2019-05-03",3.0145,3.0667,3.0058,3.0667,23600.0],["2019-05-06",3.0058,3.058,2.9537,3.0319,52500.0],["2019-05-07",3.0319,3.0667,2.9537,2.9972,20100.0],["2019-05-08",2.9972,3.1362,2.9972,3.0145,27500.0],["2019-05-09",3.0406,3.0406,3.0145,3.0406,29800.0],["2019-05-10",3.0493,3.0753,3.0145,3.058,47700.0],["2019-05-13",3.058,3.058,2.8668,2.9016,40900.0],["2019-05-14",2.9277,2.9624,2.8668,2.9277,136000.0],["2019-05-15",2.9103,2.9972,2.9103,2.9711,90000.0],["2019-05-16",2.9711,2.9711,2.9103,2.9363,93000.0],["2019-05-17",2.945,2.9972,2.9103,2.9972,15900.0],["2019-05-20",2.9103,3.0058,2.9103,2.9972,97700.0],["2019-05-21",2.9972,3.1101,2.9885,3.1014,36200.0],["2019-05-22",3.1275,3.197,3.0753,3.1362,42900.0],["2019-05-23",3.1362,3.1362,3.0406,3.1275,75200.0],["2019-05-24",3.084,3.1362,3.0406,3.0753,39200.0],["2019-05-28",3.084,3.1275,3.0667,3.084,39400.0],["2019-05-29",3.0927,3.1014,3.058,3.0667,21000.0],["2019-05-30",3.1014,3.1362,3.0753,3.0927,24300.0],["2019-05-31",3.084,3.1014,3.0667,3.0753,31100.0],["2019-06-03",3.0667,3.1275,3.0667,3.1101,36000.0],["2019-06-04",3.1275,3.1275,3.1014,3.1101,76100.0],["2019-06-05",3.1709,3.1709,3.1101,3.1362,10600.0],["2019-06-06",3.1362,3.2143,3.1188,3.1622,55100.0],["2019-06-07",3.2057,3.2404,3.1709,3.2057,58700.0],["2019-06-10",3.197,3.2317,3.1796,3.197,12000.0],["2019-06-11",3.2317,3.2578,3.1709,3.1883,43500.0],["2019-06-12",3.2404,3.2404,3.1709,3.1883,20400.0],["2019-06-13",3.197,3.2752,3.1622,3.1796,193800.0],["2019-06-14",3.1622,3.2578,3.1622,3.2317,21400.0],["2019-06-17",3.1883,3.2491,3.1275,3.1275,26700.0],["2019-06-18",3.1448,3.197,3.1275,3.1796,159900.0],["2019-06-19",3.1796,3.2143,3.1362,3.1448,23900.0],["2019-06-20",3.1796,3.2491,3.1448,3.1709,25700.0],["2019-06-21",3.1535,3.2143,3.1275,3.1448,75600.0],["2019-06-24",3.1362,3.2317,3.1275,3.1883,48300.0],["2019-06-25",3.1883,3.2665,2.9972,3.0058,271100.0],["2019-06-26",3.2665,3.2665,2.8582,3.0493,214900.0],["2019-06-27",3.0753,3.1275,3.0232,3.0927,592800.0],["2019-06-28",3.1101,3.223,3.1101,3.1709,119100.0],["2019-07-01",3.223,3.2578,3.1448,3.1535,48100.0],["2019-07-02",3.1101,3.3099,3.1101,3.2752,61200.0],["2019-07-03",3.2925,3.4315,3.2925,3.4055,54200.0],["2019-07-05",3.4055,3.5966,3.4055,3.5358,68000.0],["2019-07-08",3.5097,3.6053,3.4315,3.4489,38300.0],["2019-07-09",3.4663,3.501,3.4315,3.4576,26200.0],["2019-07-10",3.501,3.5792,3.3881,3.4402,90400.0],["2019-07-11",3.4315,3.6748,3.4315,3.5271,39900.0],["2019-07-12",3.5358,3.614,3.5184,3.5184,83000.0],["2019-07-15",3.5358,3.5792,3.5097,3.5271,20100.0],["2019-07-16",3.5271,3.5532,3.3881,3.3968,88900.0],["2019-07-17",3.3968,3.4663,3.3447,3.3447,66700.0],["2019-07-18",3.3447,3.4228,3.3012,3.3099,38900.0],["2019-07-19",3.336,3.5618,3.3099,3.3273,53100.0],["2019-07-22",3.3012,3.475,3.3012,3.336,43700.0],["2019-07-23",3.3447,3.5097,3.3099,3.336,77200.0],["2019-07-24",3.3968,3.4402,3.336,3.4315,25700.0],["2019-07-25",3.4576,3.4837,3.3447,3.3881,30700.0],["2019-07-26",3.4055,3.4402,3.2578,3.2578,69800.0],["2019-07-29",3.2491,3.362,3.1883,3.2057,84900.0],["2019-07-30",3.3186,3.4663,3.2665,3.4315,37600.0],["2019-07-31",3.4142,3.5792,3.223,3.4402,58900.0],["2019-08-01",3.4315,3.9962,3.3794,3.501,108100.0],["2019-08-02",3.5184,3.5705,3.4489,3.5618,42000.0],["2019-08-05",3.6748,3.6921,3.475,3.5097,60600.0],["2019-08-06",3.5358,3.6226,3.4923,3.501,63300.0],["2019-08-07",3.5705,3.5792,3.3273,3.475,55100.0],["2019-08-08",3.5531,3.7356,3.501,3.6313,39900.0],["2019-08-09",3.8051,3.8398,3.501,3.5618,30800.0],["2019-08-12",3.5792,3.7095,3.5184,3.5792,9100.0],["2019-08-13",3.7182,3.7182,3.4489,3.5445,30500.0],["2019-08-14",3.6921,3.6921,3.3968,3.4142,10000.0],["2019-08-15",3.4837,3.4837,3.3707,3.3881,20500.0],["2019-08-16",3.362,3.501,3.336,3.4055,28100.0],["2019-08-19",3.475,3.6661,3.3707,3.4142,25300.0],["2019-08-20",3.475,3.501,3.3881,3.4142,31100.0],["2019-08-21",3.3533,3.501,3.2491,3.3273,66100.0],["2019-08-22",3.5097,3.8051,3.4489,3.6661,173500.0],["2019-08-23",3.5445,3.8659,3.5445,3.614,32200.0],["2019-08-26",3.6921,3.7964,3.614,3.7008,59000.0],["2019-08-27",3.6661,3.753,3.5271,3.6053,32100.0],["2019-08-28",3.5705,4.3176,3.5705,3.7964,175000.0],["2019-08-29",3.8746,4.057,3.7356,3.7616,82800.0],["2019-08-30",3.8935,4.1044,3.7441,3.9286,72700.0],["2019-09-03",3.8056,3.9726,3.7968,3.9286,39800.0],["2019-09-04",3.955,4.1484,3.9286,4.0429,62500.0],["2019-09-05",4.0429,4.289,4.0341,4.0956,95500.0],["2019-09-06",3.9462,4.0956,3.9111,3.999,66900.0],["2019-09-09",3.955,4.0253,3.8056,3.999,322300.0],["2019-09-10",4.0693,4.2187,3.8056,4.0517,161400.0],["2019-09-11",4.0253,4.1132,3.9814,4.0429,39100.0],["2019-09-12",4.0868,4.1484,3.9814,4.0429,207900.0],["2019-09-13",4.0868,4.2362,4.0868,4.1571,83400.0],["2019-09-16",4.1835,4.4735,4.122,4.2538,107400.0],["2019-09-17",4.289,4.4296,4.2802,4.3593,89100.0],["2019-09-18",4.3944,4.4208,4.2802,4.3066,37700.0],["2019-09-19",4.289,4.4911,4.2538,4.4208,47500.0],["2019-09-20",4.3241,4.4472,4.3241,4.3593,58400.0],["2019-09-23",4.3857,4.5878,4.3681,4.5263,66100.0],["2019-09-24",4.5878,4.7724,4.2978,4.2978,322300.0],["2019-09-25",4.2626,4.4472,4.2626,4.3944,32800.0],["2019-09-26",4.4823,4.5439,4.2978,4.2978,37200.0],["2019-09-27",4.3505,4.5087,4.3066,4.412,59600.0],["2019-09-30",4.456,4.6405,4.3945,4.5878,99900.0],["2019-10-01",4.5878,4.7196,4.3857,4.4032,62200.0],["2019-10-02",4.3505,4.3681,4.2187,4.3066,125700.0],["2019-10-03",4.2626,4.4208,4.2626,4.3681,88100.0],["2019-10-04",4.3769,4.4296,4.3681,4.412,39800.0],["2019-10-07",4.3944,4.456,4.3505,4.4208,65600.0],["2019-10-08",4.412,4.456,4.3593,4.3681,30400.0],["2019-10-09",4.3681,4.5878,4.3505,4.4911,62700.0],["2019-10-10",4.5263,4.6054,4.4472,4.4472,51400.0],["2019-10-11",4.4911,4.6317,4.4823,4.4999,47000.0],["2019-10-14",4.5175,4.5614,4.4735,4.5087,55900.0],["2019-10-15",4.5263,4.5439,4.5087,4.5263,7100.0],["2019-10-16",4.4999,4.5702,4.4472,4.5614,32000.0],["2019-10-17",4.5439,4.7899,4.5263,4.746,120400.0],["2019-10-18",4.7724,4.8339,4.6581,4.7196,52400.0],["2019-10-21",4.7636,4.8075,4.6845,4.7372,65400.0],["2019-10-22",4.746,4.7724,4.5614,4.5614,52700.0],["2019-10-23",4.5439,4.7021,4.4472,4.456,79400.0],["2019-10-24",4.4735,4.4823,4.3944,4.4472,73400.0],["2019-10-25",4.4472,4.6581,4.4384,4.5966,51600.0],["2019-10-28",4.6317,4.6845,4.5526,4.579,23600.0],["2019-10-29",4.5702,4.6669,4.4999,4.4999,18900.0],["2019-10-30",4.4999,4.5614,4.4208,4.4472,34900.0],["2019-10-31",4.4384,4.5614,4.4208,4.5614,54400.0],["2019-11-01",4.6142,4.6845,4.5614,4.579,37100.0],["2019-11-04",4.5702,4.6845,4.5526,4.6757,47200.0],["2019-11-05",4.6493,4.6669,4.5614,4.5878,21200.0],["2019-11-06",4.6405,4.913,4.5175,4.8778,237600.0],["2019-11-07",4.9921,4.9921,4.8339,4.869,90100.0],["2019-11-08",4.9042,4.9042,4.7108,4.7636,56200.0],["2019-11-11",4.7987,4.8778,4.7548,4.8778,37900.0],["2019-11-12",4.8778,4.9657,4.6669,4.7108,60300.0],["2019-11-13",4.6142,4.8251,4.6142,4.8075,54300.0],["2019-11-14",4.8251,4.869,4.7372,4.7724,36600.0],["2019-11-15",4.8345,4.8345,4.6127,4.6482,31700.0],["2019-11-18",4.6571,4.7546,4.6571,4.7191,34900.0],["2019-11-19",4.7103,4.7724,4.6837,4.6925,23700.0],["2019-11-20",4.7014,4.8788,4.6925,4.7635,69100.0],["2019-11-21",4.7369,4.799,4.6482,4.7546,29100.0],["2019-11-22",4.728,4.8079,4.7014,4.7191,16000.0],["2019-11-25",4.6659,4.8345,4.6659,4.8079,37200.0],["2019-11-26",4.8433,4.8788,4.7901,4.8433,32500.0],["2019-11-27",4.8699,4.8788,4.7546,4.8345,23000.0],["2019-11-29",4.8345,4.8788,4.7812,4.8167,24200.0],["2019-12-02",4.8699,4.9232,4.8256,4.9232,59700.0],["2019-12-03",4.8877,5.1006,4.8788,5.0474,131600.0],["2019-12-04",5.0474,5.1893,5.0207,5.1627,87200.0],["2019-12-05",5.1627,5.3223,5.1538,5.2869,96000.0],["2019-12-06",5.2869,5.5086,5.2869,5.4022,117100.0],["2019-12-09",5.4554,5.553,5.4199,5.4554,133300.0],["2019-12-10",5.4909,5.4909,5.2514,5.278,45700.0],["2019-12-11",5.3223,5.3756,5.2425,5.349,51400.0],["2019-12-12",5.3756,5.4377,5.2957,5.3844,77300.0],["2019-12-13",5.3933,5.6328,5.349,5.5885,95200.0],["2019-12-16",5.6772,5.7304,5.3578,5.3933,100300.0],["2019-12-17",5.3667,5.4465,5.3046,5.3401,78900.0],["2019-12-18",5.3223,5.3401,5.207,5.2691,48700.0],["2019-12-19",5.3046,5.5441,5.3046,5.482,70900.0],["2019-12-20",5.5086,5.5086,5.2336,5.2869,201500.0],["2019-12-23",5.3223,5.5086,5.2159,5.4022,51800.0],["2019-12-24",5.4111,5.4998,5.4111,5.4731,6200.0],["2019-12-26",5.482,5.482,5.4111,5.4111,28500.0],["2019-12-27",5.4288,5.482,5.3756,5.3933,30700.0],["2019-12-30",5.4288,5.4554,5.3223,5.3312,53000.0],["2019-12-31",5.3312,5.482,5.3312,5.3667,49000.0],["2020-01-02",5.3667,5.4909,5.3223,5.4022,68900.0],["2020-01-03",5.3223,5.4554,5.3223,5.4288,24700.0],["2020-01-06",5.3933,5.6506,5.3933,5.553,109000.0],["2020-01-07",5.5796,5.7393,5.5086,5.7038,51800.0],["2020-01-08",5.7304,5.8723,5.6328,5.6328,61900.0],["2020-01-09",5.6328,5.7836,5.4998,5.4998,55800.0],["2020-01-10",5.5264,5.5973,5.2869,5.349,130700.0],["2020-01-13",5.3135,5.5441,5.3135,5.3667,251800.0],["2020-01-14",5.3756,5.553,5.3756,5.5086,57400.0],["2020-01-15",5.4998,5.6239,5.4998,5.5885,94500.0],["2020-01-16",5.6151,5.6239,5.553,5.5707,68500.0],["2020-01-17",5.6151,5.6151,5.5086,5.5796,74500.0],["2020-01-21",5.553,5.7659,5.553,5.6239,51400.0],["2020-01-22",5.6506,5.7659,5.6239,5.7215,86900.0],["2020-01-23",5.7747,5.9167,5.7038,5.8812,170500.0],["2020-01-24",5.9167,5.9167,5.7304,5.828,170200.0],["2020-01-27",5.8191,5.9876,5.7215,5.7304,66800.0],["2020-01-28",5.7481,5.9167,5.7393,5.8368,240700.0],["2020-01-29",5.8191,6.0763,5.8102,5.8457,93300.0],["2020-01-30",5.8102,5.8812,5.6151,5.7304,54600.0],["2020-01-31",5.6949,5.9433,5.5441,5.8989,110500.0],["2020-02-03",5.8989,5.9078,5.5352,5.7659,128800.0],["2020-02-04",5.7836,5.8546,5.686,5.7747,103500.0],["2020-02-05",5.7659,5.961,5.3223,5.9078,206500.0],["2020-02-06",5.9788,6.1917,5.961,6.103,219800.0],["2020-02-07",6.1562,6.1917,5.961,6.0409,131000.0],["2020-02-10",6.0675,6.1118,5.7215,5.8191,109600.0],["2020-02-11",5.8191,6.1296,5.8191,6.103,221100.0],["2020-02-12",6.1473,6.1917,5.9876,6.1384,125100.0],["2020-02-13",6.1296,6.1917,5.9699,6.1828,108500.0],["2020-02-14",6.1649,6.2364,6.1024,6.1113,112200.0],["2020-02-18",6.0041,6.1649,5.8969,6.1292,135600.0],["2020-02-19",6.0756,6.424,6.0756,6.2989,158400.0],["2020-02-20",6.3257,6.5044,6.3257,6.4419,139700.0],["2020-02-21",6.4508,6.5223,6.3257,6.5044,120500.0],["2020-02-24",6.4062,6.4776,6.1381,6.156,123800.0],["2020-02-25",6.2007,6.2989,5.8075,5.9416,214100.0],["2020-02-26",5.9505,6.0488,5.7271,5.7986,195300.0],["2020-02-27",5.9952,5.9952,5.3876,5.6825,226800.0],["2020-02-28",5.4144,5.9862,5.3697,5.9326,229200.0],["2020-03-02",5.9505,6.1024,5.7718,5.9594,79800.0],["2020-03-03",5.9416,6.0845,5.6556,5.745,78600.0],["2020-03-04",5.7807,5.879,5.7093,5.8701,69600.0],["2020-03-05",5.7718,5.8165,5.5752,5.611,101100.0],["2020-03-06",5.4591,5.5216,5.2893,5.3251,84300.0],["2020-03-09",5.057,5.1196,3.5292,4.655,107600.0],["2020-03-10",4.7354,4.8337,4.512,4.7086,100100.0],["2020-03-11",4.6371,4.7264,4.4495,4.4673,80300.0],["2020-03-12",4.2529,4.3601,3.6811,3.7972,104100.0],["2020-03-13",3.9223,4.7354,3.6543,3.6543,95100.0],["2020-03-16",3.2969,3.3594,2.4124,2.5464,223600.0],["2020-03-17",2.5821,2.8055,2.2962,2.6447,208300.0],["2020-03-18",2.5196,2.5821,2.2337,2.3141,218500.0],["2020-03-19",2.2337,2.5553,2.2337,2.4749,195500.0],["2020-03-20",2.5285,2.9395,2.4838,2.4928,203300.0],["2020-03-23",2.5911,2.7876,2.3319,2.4838,201700.0],["2020-03-24",2.6447,2.8502,2.6357,2.7429,143000.0],["2020-03-25",2.7697,3.1093,2.6804,2.8502,148000.0],["2020-03-26",2.9127,3.3148,2.8948,3.1361,156700.0],["2020-03-27",3.1182,3.4577,3.0289,3.2969,161100.0],["2020-03-30",3.3237,3.4577,3.1718,3.2165,85100.0],["2020-03-31",3.2522,3.4667,3.2522,3.3773,77400.0],["2020-04-01",3.2344,3.3326,3.1361,3.1361,90700.0],["2020-04-02",3.2165,3.3684,3.1539,3.288,74700.0],["2020-04-03",3.2969,3.2969,3.0557,3.1897,352300.0],["2020-04-06",3.279,3.3058,3.2075,3.2344,56300.0],["2020-04-07",3.2969,3.3058,3.0557,3.145,102200.0],["2020-04-08",3.2254,3.3862,3.1629,3.3684,76000.0],["2020-04-09",3.4488,3.8955,3.422,3.8419,107100.0],["2020-04-13",3.6811,3.8776,3.4667,3.7704,115700.0],["2020-04-14",3.8687,3.9313,3.7258,3.9134,60100.0],["2020-04-15",3.8955,5.3161,3.7168,4.8605,1540300.0],["2020-04-16",4.8158,5.1374,4.6371,4.8426,272100.0],["2020-04-17",4.9945,5.0213,4.7622,4.8426,158000.0],["2020-04-20",4.655,4.8873,4.5656,4.7175,123400.0],["2020-04-21",4.655,5.0838,4.5477,4.7711,191500.0],["2020-04-22",4.7354,4.9945,4.6818,4.7264,66800.0],["2020-04-23",5.1732,5.4412,4.7175,5.2715,217500.0],["2020-04-24",5.1821,5.2893,4.8783,5.1553,273800.0],["2020-04-27",5.2178,5.3608,5.0481,5.1374,198700.0],["2020-04-28",5.2089,5.6646,5.191,5.4591,227800.0],["2020-04-29",5.602,5.611,5.3965,5.5127,168300.0],["2020-04-30",5.4859,5.5663,5.2804,5.5395,137400.0],["2020-05-01",5.4764,5.5305,5.3143,5.4314,104900.0],["2020-05-04",5.0981,5.3954,4.927,5.3233,195200.0],["2020-05-05",5.1792,5.6656,5.1162,5.5485,182800.0],["2020-05-06",5.5125,5.5125,5.0081,5.0711,104300.0],["2020-05-07",5.1342,5.4494,5.0801,5.4494,151900.0],["2020-05-08",5.4584,5.6656,5.4494,5.5035,122600.0],["2020-05-11",5.4855,5.5845,5.3503,5.5485,145700.0],["2020-05-12",5.5485,5.6746,5.4855,5.5035,160100.0],["2020-05-13",5.5125,5.5215,4.909,4.954,131500.0],["2020-05-14",4.963,5.2513,4.909,5.1522,148400.0],["2020-05-15",5.1522,5.1792,5.0261,5.0801,49400.0],["2020-05-18",5.2242,5.5215,5.2242,5.4584,120700.0],["2020-05-19",5.4584,5.5215,5.2332,5.2603,112300.0],["2020-05-20",5.3143,5.5845,5.3143,5.4494,79400.0],["2020-05-21",5.4314,5.4674,5.3053,5.3233,60400.0],["2020-05-22",5.3503,5.3864,5.1792,5.3774,58700.0],["2020-05-26",5.4494,5.6206,5.3143,5.3413,94500.0],["2020-05-27",5.4764,5.5395,5.3233,5.5395,119200.0],["2020-05-28",5.6296,5.6296,5.4314,5.4404,110900.0],["2020-05-29",5.4314,5.6116,5.3774,5.5305,186700.0],["2020-06-01",5.5845,6.0889,5.4855,5.7827,137300.0],["2020-06-02",5.7467,5.8998,5.6116,5.7917,56500.0],["2020-06-03",5.8818,5.9178,5.7287,5.8457,62000.0],["2020-06-04",5.8007,5.9088,5.6746,5.7467,56200.0],["2020-06-05",5.8998,5.9358,5.7196,5.7737,82000.0],["2020-06-08",5.8097,5.9628,5.7647,5.8728,136700.0],["2020-06-09",5.7557,5.9088,5.6836,5.8457,67300.0],["2020-06-10",5.8277,5.9628,5.6746,5.8638,81800.0],["2020-06-11",5.6746,5.7827,5.2963,5.3233,91300.0],["2020-06-12",5.2603,5.8908,5.2603,5.6566,145300.0],["2020-06-15",5.3503,5.8367,5.3503,5.7467,142700.0],["2020-06-16",5.7647,6.2871,5.7557,6.125,203500.0],["2020-06-17",6.161,6.215,5.9358,5.9628,68200.0],["2020-06-18",5.9178,6.0619,5.7016,5.7196,247700.0],["2020-06-19",5.7557,5.9358,5.6025,5.6746,172600.0],["2020-06-22",5.6926,5.9809,5.6926,5.8007,134500.0],["2020-06-23",5.8908,6.188,5.8457,6.134,210800.0],["2020-06-24",6.107,6.134,5.5575,5.6116,183300.0],["2020-06-25",5.6206,6.3411,5.6206,6.0709,363800.0],["2020-06-26",6.0799,6.2961,5.4224,5.6476,3061100.0],["2020-06-29",5.6656,5.9358,5.6025,5.8277,129700.0],["2020-06-30",5.8277,5.8908,5.5305,5.8277,162600.0],["2020-07-01",5.8457,5.8457,5.5125,5.5755,117400.0],["2020-07-02",5.7106,5.7557,5.5395,5.5755,131100.0],["2020-07-06",5.5845,5.7467,5.4314,5.5665,126400.0],["2020-07-07",5.5395,5.5395,5.2513,5.2693,106500.0],["2020-07-08",5.2603,5.3954,5.0891,5.2062,115700.0],["2020-07-09",5.1972,5.2513,4.9991,5.0801,272300.0],["2020-07-10",5.0531,5.0711,4.8009,4.972,143700.0],["2020-07-13",4.981,5.1342,4.882,4.9991,181900.0],["2020-07-14",4.99,5.2873,4.99,5.2242,116200.0],["2020-07-15",5.3774,5.4674,5.2332,5.3684,207800.0],["2020-07-16",5.3774,5.4584,5.2423,5.3593,193200.0],["2020-07-17",5.3413,5.4674,5.2603,5.3864,65600.0],["2020-07-20",5.3864,5.3864,5.2242,5.3413,61700.0],["2020-07-21",5.4224,5.6566,5.4224,5.5935,146300.0],["2020-07-22",5.5665,5.6476,5.4674,5.5215,78500.0],["2020-07-23",5.5125,5.5575,5.3053,5.4044,68700.0],["2020-07-24",5.3594,5.4584,5.3233,5.3233,93400.0],["2020-07-27",5.3143,5.4224,5.2423,5.3143,43700.0],["2020-07-28",5.2783,5.5125,5.2783,5.3593,94400.0],["2020-07-29",5.3954,5.4855,5.3323,5.4314,62800.0],["2020-07-30",5.3954,5.4764,5.3323,5.4224,48100.0],["2020-07-31",5.3684,5.3684,5.1882,5.2783,97000.0],["2020-08-03",5.3233,5.4134,5.2783,5.3954,72300.0],["2020-08-04",5.3774,5.6296,5.2693,5.4855,64800.0],["2020-08-05",5.5665,5.6206,5.4945,5.6206,69600.0],["2020-08-06",5.6296,5.8097,5.6025,5.7737,63000.0],["2020-08-07",5.7647,6.0259,5.5215,6.0259,95400.0],["2020-08-10",6.0529,6.2421,5.5215,6.179,94400.0],["2020-08-11",6.2601,6.4222,6.134,6.197,141200.0],["2020-08-12",6.2961,6.3051,6.0169,6.0709,80100.0],["2020-08-13",6.0349,6.179,5.9448,6.107,82400.0],["2020-08-14",6.0529,6.125,5.8277,5.9178,70700.0],["2020-08-17",5.9358,6.0439,5.7737,5.9899,53900.0],["2020-08-18",5.9989,6.2601,5.9178,6.125,97100.0],["2020-08-19",6.125,6.206,6.0259,6.125,83400.0],["2020-08-20",6.5303,6.5303,6.179,6.2871,118100.0],["2020-08-21",6.2601,6.5663,6.161,6.5303,234700.0],["2020-08-24",6.6834,6.7104,6.2781,6.3862,105800.0],["2020-08-25",6.4672,6.4853,6.3772,6.4853,65900.0],["2020-08-26",6.4763,6.4853,6.3862,6.4492,83600.0],["2020-08-27",6.5213,6.5393,6.2871,6.3051,64300.0],["2020-08-28",6.3958,6.3958,6.2053,6.3414,61200.0],["2020-08-31",6.3323,6.3323,6.1781,6.2235,96600.0],["2020-09-01",6.1781,6.2779,5.9876,6.2598,79600.0],["2020-09-02",6.2598,6.3051,6.1509,6.3051,166300.0],["2020-09-03",6.296,6.296,5.9422,6.0148,61500.0],["2020-09-04",6.0148,6.033,5.6973,5.8606,75400.0],["2020-09-08",5.7426,5.8424,5.6066,5.6247,75700.0],["2020-09-09",5.7064,5.7971,5.5975,5.6791,76900.0],["2020-09-10",5.7154,5.9785,5.6338,5.915,71400.0],["2020-09-11",5.9332,5.9604,5.7336,5.7608,35900.0],["2020-09-14",5.8787,6.0602,5.8243,5.9694,36500.0],["2020-09-15",5.9785,6.4775,5.9785,6.3505,105000.0],["2020-09-16",6.3777,6.5501,6.2688,6.4412,75700.0],["2020-09-17",6.3868,6.3868,6.16,6.2598,45300.0],["2020-09-18",6.3596,6.6952,6.0874,6.6589,248000.0],["2020-09-21",6.6408,6.6408,6.3414,6.3958,121600.0],["2020-09-22",6.414,6.4593,6.1509,6.1872,43000.0],["2020-09-23",6.1872,6.1872,5.7154,5.7517,109700.0],["2020-09-24",5.7971,5.9513,5.661,5.7064,96400.0],["2020-09-25",5.7426,5.8697,5.7426,5.8243,67600.0],["2020-09-28",5.8697,6.4049,5.8697,6.4049,99100.0],["2020-09-29",6.4503,6.4593,6.2416,6.3414,128400.0],["2020-09-30",6.3323,6.5864,6.0602,6.1237,266700.0],["2020-10-01",6.169,6.1963,5.9332,6.16,61500.0],["2020-10-02",6.0057,6.169,5.9422,6.1237,34300.0],["2020-10-05",6.2325,6.5228,6.2325,6.4866,96100.0],["2020-10-06",6.4412,6.4866,6.3596,6.4593,91900.0],["2020-10-07",6.4593,6.7678,6.4593,6.7134,83300.0],["2020-10-08",6.795,6.8313,6.6136,6.7315,77500.0],["2020-10-09",6.7587,6.8132,6.6317,6.7859,44400.0],["2020-10-12",6.8676,6.8767,6.7315,6.8767,56100.0],["2020-10-13",6.6499,6.9129,6.5501,6.7134,85600.0],["2020-10-14",6.7497,6.8404,6.5682,6.6408,28600.0],["2020-10-15",6.5501,6.7769,6.5138,6.7587,64900.0],["2020-10-16",6.7224,6.8041,6.7134,6.7134,58200.0],["2020-10-19",6.7587,6.7769,6.5047,6.5501,38900.0],["2020-10-20",6.6408,6.7043,6.5228,6.5954,177600.0],["2020-10-21",6.6045,6.6408,6.3505,6.4684,41900.0],["2020-10-22",6.541,6.6771,6.5228,6.5954,55300.0],["2020-10-23",6.6499,6.7497,6.6136,6.6952,44600.0],["2020-10-26",6.668,6.7678,6.4593,6.5591,60300.0],["2020-10-27",6.5501,6.7859,6.5501,6.7406,122400.0],["2020-10-28",6.6499,6.7678,6.4775,6.7043,63000.0],["2020-10-29",6.6861,6.7406,6.2144,6.7134,327500.0],["2020-10-30",6.6045,6.7587,6.16,6.2053,110900.0],["2020-11-02",6.1963,6.5138,6.1963,6.3777,40600.0],["2020-11-03",6.4593,6.6136,6.3505,6.6136,52500.0],["2020-11-04",6.5773,6.5773,6.1509,6.2053,36300.0],["2020-11-05",6.2144,6.6317,6.2144,6.6136,41500.0],["2020-11-06",6.5953,6.641,6.4948,6.5496,28300.0],["2020-11-09",6.7689,6.8785,6.6318,6.6866,125900.0],["2020-11-10",6.7963,6.9424,6.7506,6.8967,97300.0],["2020-11-11",6.8967,6.8967,6.7506,6.8511,55100.0],["2020-11-12",6.8054,6.8054,6.4126,6.5131,46200.0],["2020-11-13",6.6227,6.7871,6.5862,6.7232,32600.0],["2020-11-16",6.7871,6.8785,6.6592,6.8693,97700.0],["2020-11-17",6.8511,6.9424,6.7415,6.8785,70200.0],["2020-11-18",6.9333,7.0155,6.8511,6.9424,64200.0],["2020-11-19",6.9607,7.0794,6.7597,7.0794,65500.0],["2020-11-20",6.9607,7.1891,6.8511,7.1708,72800.0],["2020-11-23",7.1982,7.4814,7.1617,7.2713,101500.0],["2020-11-24",7.6093,7.728,7.3169,7.591,188200.0],["2020-11-25",7.5636,7.591,7.3626,7.5362,34400.0],["2020-11-27",7.5453,7.5636,7.3626,7.4905,21000.0],["2020-11-30",7.3078,7.3078,6.8693,7.1434,95700.0],["2020-12-01",7.2713,7.3078,7.1068,7.2256,75300.0],["2020-12-02",7.1434,7.3078,7.0064,7.2165,55800.0],["2020-12-03",7.2439,7.3078,7.0886,7.1799,26900.0],["2020-12-04",7.2804,7.3078,7.116,7.2987,52000.0],["2020-12-07",7.2987,7.4905,7.1251,7.4631,87400.0],["2020-12-08",7.3992,7.5727,7.3535,7.527,144200.0],["2020-12-09",7.6001,7.7371,7.5088,7.6823,130700.0],["2020-12-10",7.5819,7.6458,7.3809,7.4814,54300.0],["2020-12-11",7.3626,7.4448,7.1617,7.3169,45100.0],["2020-12-14",7.4357,7.4357,7.116,7.1891,55400.0],["2020-12-15",7.253,7.6641,7.2256,7.4905,64600.0],["2020-12-16",7.4996,7.6458,7.2804,7.4814,71600.0],["2020-12-17",7.6732,7.7463,7.5088,7.7371,110300.0],["2020-12-18",7.7554,8.2304,7.7006,8.2304,595500.0],["2020-12-21",8.0569,8.0843,7.5088,7.591,95700.0],["2020-12-22",7.6275,7.6915,7.5362,7.6001,111100.0],["2020-12-23",7.7006,7.7371,7.39,7.6641,68800.0],["2020-12-24",7.6915,7.8833,7.5088,7.7828,45600.0],["2020-12-28",7.9198,7.9198,7.4174,7.6275,102900.0],["2020-12-29",7.7006,7.7006,7.4448,7.6367,77500.0],["2020-12-30",7.6367,7.728,7.5727,7.6915,94100.0],["2020-12-31",7.7006,7.8924,7.5819,7.8194,318200.0],["2021-01-04",7.9472,7.9655,7.2621,7.39,122100.0],["2021-01-05",7.4083,7.7006,7.1068,7.4357,114400.0],["2021-01-06",7.5636,8.1848,7.2073,7.865,145100.0],["2021-01-07",7.8833,7.9838,7.4905,7.8194,152200.0],["2021-01-08",7.865,7.9016,7.4905,7.728,63700.0],["2021-01-11",7.5819,7.7463,7.4631,7.5088,98300.0],["2021-01-12",7.5088,7.8833,7.4448,7.7828,138600.0],["2021-01-13",7.7828,7.9472,7.6549,7.8742,109400.0],["2021-01-14",7.8924,7.9472,7.6732,7.8468,81900.0],["2021-01-15",7.7189,8.1573,7.5362,7.9655,232100.0],["2021-01-19",8.0751,8.267,7.7645,8.1208,151500.0],["2021-01-20",8.1299,8.1299,7.9016,8.0843,117700.0],["2021-01-21",8.4953,8.9429,8.4771,8.8242,198200.0],["2021-01-22",9.1074,9.8199,8.9977,9.8199,337800.0],["2021-01-25",9.9478,9.9934,9.5093,9.8473,278700.0],["2021-01-26",10.1396,10.2492,9.1896,9.491,167900.0],["2021-01-27",9.153,9.3631,8.5593,8.9977,262900.0],["2021-01-28",8.9247,9.1074,8.7328,8.8973,139800.0],["2021-01-29",8.9064,8.934,8.6218,8.8238,177400.0],["2021-02-01",8.8514,9.0809,8.6861,9.0442,170500.0],["2021-02-02",9.1544,9.1544,8.732,8.8422,141000.0],["2021-02-03",8.8422,8.934,8.7871,8.8605,80900.0],["2021-02-04",8.8697,9.3472,8.8697,9.237,89000.0],["2021-02-05",9.2554,9.4023,9.0993,9.2186,106000.0],["2021-02-08",9.4023,9.7144,9.1544,9.2645,168300.0],["2021-02-09",9.2186,9.3196,8.9891,9.0625,85100.0],["2021-02-10",9.0809,9.1544,8.8514,8.9983,94500.0],["2021-02-11",8.9983,9.0993,8.631,8.8422,103300.0],["2021-02-12",8.8789,8.9524,8.6677,8.7963,117100.0],["2021-02-16",8.8146,8.8973,8.53,8.8605,90100.0],["2021-02-17",8.8054,8.8422,8.429,8.5024,59300.0],["2021-02-18",8.4657,8.5116,8.3096,8.3739,81800.0],["2021-02-19",8.4106,8.8697,8.4014,8.8054,86400.0],["2021-02-22",8.7044,8.8789,8.6677,8.7779,74900.0],["2021-02-23",8.6861,8.8697,8.3004,8.7503,99600.0],["2021-02-24",8.7871,9.0625,8.7504,8.8422,95400.0],["2021-02-25",8.732,8.7412,8.4106,8.4841,61700.0],["2021-02-26",8.4473,8.5575,8.1719,8.2821,76600.0],["2021-03-01",8.4933,8.732,8.3004,8.6402,85800.0],["2021-03-02",9.3013,9.3013,8.5759,8.5851,50700.0],["2021-03-03",8.5851,8.8146,8.5392,8.7779,74500.0],["2021-03-04",8.8054,8.9248,8.3188,8.7503,96300.0],["2021-03-05",8.8514,9.0534,8.7044,9.035,61200.0],["2021-03-08",9.0442,9.2278,9.0166,9.1176,90000.0],["2021-03-09",9.1819,9.5216,9.136,9.3655,93600.0],["2021-03-10",9.4206,9.6043,9.338,9.54,82100.0],["2021-03-11",9.6043,9.6777,9.4114,9.5492,65900.0],["2021-03-12",9.5492,9.6043,9.3196,9.5675,32300.0],["2021-03-15",9.3655,9.3655,8.7504,8.7779,107800.0],["2021-03-16",8.7687,8.7687,8.3555,8.429,83300.0],["2021-03-17",8.429,8.8238,8.2729,8.631,82000.0],["2021-03-18",8.5484,8.7228,8.4382,8.4933,132800.0],["2021-03-19",8.4933,8.6218,7.8689,7.8689,480100.0],["2021-03-22",7.8964,8.1535,7.6852,7.8873,233800.0],["2021-03-23",7.8597,7.9883,7.6669,7.7863,95000.0],["2021-03-24",7.8873,8.0984,7.52,7.5567,92700.0],["2021-03-25",7.4649,7.7587,7.2996,7.6669,104900.0],["2021-03-26",7.722,7.8964,7.4741,7.8505,115700.0],["2021-03-29",7.8505,7.9423,7.5108,7.5475,102400.0],["2021-03-30",7.5934,7.7312,7.4098,7.6577,70300.0],["2021-03-31",7.6393,8.0433,7.6393,7.8322,150500.0],["2021-04-01",7.8597,8.4382,7.8505,8.2086,113100.0],["2021-04-05",8.3096,8.3831,7.7495,7.9148,194900.0],["2021-04-06",7.8964,8.4473,7.8964,8.1719,158900.0],["2021-04-07",8.1719,8.1719,7.924,8.0433,84200.0],["2021-04-08",8.0709,8.1627,7.8689,8.0158,47100.0],["2021-04-09",7.9883,8.0617,7.8138,7.8964,50900.0],["2021-04-12",7.8964,7.9148,7.8046,7.823,73500.0],["2021-04-13",7.8046,7.8597,7.6669,7.7954,78800.0],["2021-04-14",7.7954,8.025,7.7403,7.8689,59200.0],["2021-04-15",7.9699,7.9791,7.7495,7.9332,73900.0],["2021-04-16",8.0158,8.0709,7.8138,7.9332,70100.0],["2021-04-19",7.9423,8.0158,7.7587,7.924,97400.0],["2021-04-20",7.8505,7.9148,7.6669,7.8964,138000.0],["2021-04-21",7.8413,8.1811,7.7679,8.0893,179400.0],["2021-04-22",8.0525,8.4565,7.9883,8.2637,186700.0],["2021-04-23",8.2362,8.6402,8.2362,8.5392,144800.0],["2021-04-26",8.5483,8.6494,8.0433,8.0617,109800.0],["2021-04-27",8.0342,8.1535,8.0342,8.0801,137600.0],["2021-04-28",8.0617,8.126,7.8413,7.8964,109400.0],["2021-04-29",7.9607,7.9883,7.7862,7.8964,89900.0],["2021-04-30",7.8318,7.878,7.5455,7.5917,148700.0],["2021-05-03",7.6009,7.6748,7.527,7.5917,75900.0],["2021-05-04",7.564,7.564,7.1945,7.2315,165900.0],["2021-05-05",7.2592,7.4439,7.1299,7.213,135200.0],["2021-05-06",7.2315,7.4254,6.9913,7.1576,156200.0],["2021-05-07",7.1391,7.3423,7.0929,7.2592,91100.0],["2021-05-10",7.3054,7.3977,7.1576,7.2038,114000.0],["2021-05-11",7.0283,7.3515,7.0098,7.1668,135900.0],["2021-05-12",7.0929,7.1484,6.8436,6.9729,129900.0],["2021-05-13",6.9821,7.3054,6.9821,7.2499,170400.0],["2021-05-14",7.3331,7.5732,7.2961,7.5547,99300.0],["2021-05-17",7.5085,7.5917,7.37,7.5455,50700.0],["2021-05-18",7.5732,7.7487,7.4716,7.6194,98800.0],["2021-05-19",7.7487,7.7487,7.2776,7.4624,63700.0],["2021-05-20",7.4531,7.6101,7.3054,7.3977,75200.0],["2021-05-21",7.4808,7.7117,7.4808,7.6286,82300.0],["2021-05-24",7.6194,7.7764,7.4347,7.6009,105400.0],["2021-05-25",7.721,8.4506,7.721,8.2936,310300.0],["2021-05-26",8.4967,8.8754,8.4967,8.8108,167900.0],["2021-05-27",8.9216,9.0601,8.5337,8.6168,72900.0],["2021-05-28",8.6999,8.6999,8.4229,8.5891,64100.0],["2021-06-01",8.5891,8.6815,8.2843,8.3397,123900.0],["2021-06-02",8.3952,8.4875,8.1735,8.2751,92900.0],["2021-06-03",8.1827,8.2751,8.0811,8.1458,118300.0],["2021-06-04",8.2012,8.2659,8.0904,8.0904,80500.0],["2021-06-07",8.2104,8.2104,7.878,7.8872,174400.0],["2021-06-08",7.9057,7.998,7.8041,7.9334,194200.0],["2021-06-09",7.9611,8.1089,7.8687,7.9057,106800.0],["2021-06-10",7.9057,8.0534,7.7764,7.8225,74500.0],["2021-06-11",7.8226,7.8503,7.7117,7.7764,87600.0],["2021-06-14",7.721,7.7764,7.5917,7.6101,110800.0],["2021-06-15",7.5824,7.6286,7.527,7.5824,165000.0],["2021-06-16",7.5917,7.5917,7.3977,7.4624,545400.0],["2021-06-17",7.4901,7.4993,7.2038,7.2315,221000.0],["2021-06-18",7.0929,7.2315,6.9821,7.0837,398300.0],["2021-06-21",7.1483,7.2222,7.0745,7.1299,399900.0],["2021-06-22",7.1576,7.1761,6.8528,6.9913,356300.0],["2021-06-23",7.0191,7.0652,6.8713,7.0191,310600.0],["2021-06-24",7.056,7.3885,6.7605,7.3608,343800.0],["2021-06-25",7.2499,7.8318,7.2499,7.6101,3919200.0],["2021-06-28",7.6655,7.684,7.4531,7.4993,151700.0],["2021-06-29",7.4808,7.6101,7.3331,7.3608,157300.0],["2021-06-30",7.3515,7.4347,7.2222,7.3977,156900.0],["2021-07-01",7.4531,7.527,7.1576,7.1945,215700.0],["2021-07-02",7.213,7.4716,7.1668,7.1761,114000.0],["2021-07-06",7.3331,7.4254,7.056,7.1206,199400.0],["2021-07-07",7.1206,7.1576,6.8436,6.862,110300.0],["2021-07-08",6.7697,6.8528,6.7143,6.8159,98100.0],["2021-07-09",6.9082,7.0283,6.8436,6.9082,80400.0],["2021-07-12",6.9359,7.1761,6.862,7.1299,98400.0],["2021-07-13",7.0929,7.1945,6.8066,6.8343,57900.0],["2021-07-14",6.8343,6.899,6.7789,6.8251,62000.0],["2021-07-15",6.7882,6.8436,6.7143,6.7512,71700.0],["2021-07-16",6.7605,6.7697,6.6035,6.6035,105700.0],["2021-07-19",6.548,6.6035,6.4926,6.5757,90100.0],["2021-07-20",6.6312,6.9636,6.5942,6.8436,87800.0],["2021-07-21",6.899,7.0375,6.8713,6.9821,56600.0],["2021-07-22",6.9452,6.9821,6.705,6.7697,62700.0],["2021-07-23",6.8159,6.8436,6.6404,6.7605,41900.0],["2021-07-26",6.7789,6.9821,6.7789,6.862,41600.0],["2021-07-27",6.8251,6.9359,6.7789,6.862,43400.0],["2021-07-28",6.8898,6.9913,6.7882,6.9636,41100.0],["2021-07-29",7.0375,7.1022,6.9913,7.0468,27300.0],["2021-07-30",7.0006,7.0745,6.9359,6.9544,18400.0],["2021-08-02",6.9636,7.056,6.899,6.9175,49500.0],["2021-08-03",6.9082,7.0375,6.7789,6.7882,28700.0],["2021-08-04",6.7697,6.7882,6.5942,6.6219,102500.0],["2021-08-05",6.6773,6.7235,6.6127,6.6404,26900.0],["2021-08-06",6.6681,6.7512,6.548,6.6681,23200.0],["2021-08-09",6.6312,6.705,6.5757,6.6681,34700.0],["2021-08-10",6.6496,6.7697,6.585,6.6958,53900.0],["2021-08-11",6.6773,6.8343,6.6312,6.7974,27900.0],["2021-08-12",6.7882,6.9359,6.6681,6.9082,34700.0],["2021-08-13",6.899,6.9452,6.7605,6.8436,32000.0],["2021-08-16",6.7974,6.8159,6.5203,6.7605,76700.0],["2021-08-17",6.6866,6.7235,6.4464,6.6773,78400.0],["2021-08-18",6.6681,6.8159,6.6127,6.6958,55600.0],["2021-08-19",6.742,7.3423,6.742,7.2315,185900.0],["2021-08-20",7.1761,7.4347,6.9913,7.2684,188200.0],["2021-08-23",7.3608,7.7394,7.3608,7.564,87400.0],["2021-08-24",7.6286,7.7302,7.4993,7.6194,49100.0],["2021-08-25",7.5917,7.6471,7.4162,7.5178,46100.0],["2021-08-26",7.4808,7.7579,7.4624,7.7487,61100.0],["2021-08-27",7.7208,7.888,7.5443,7.8323,61100.0],["2021-08-30",7.888,7.8973,7.4978,7.5443,56900.0],["2021-08-31",7.5536,7.7487,7.4514,7.7115,64700.0],["2021-09-01",7.7022,7.7022,7.3306,7.4514,91400.0],["2021-09-02",7.5164,7.5443,7.312,7.3677,95800.0],["2021-09-03",7.4049,7.4328,7.3213,7.4235,47800.0],["2021-09-07",7.4142,7.6372,7.4142,7.5907,47700.0],["2021-09-08",7.5536,7.6465,7.0426,7.3213,148000.0],["2021-09-09",7.2655,7.5721,7.1169,7.3584,66800.0],["2021-09-10",7.3492,7.4142,7.1169,7.247,50000.0],["2021-09-13",7.247,7.4142,7.2005,7.2748,64200.0],["2021-09-14",7.3399,7.3399,7.024,7.1262,65100.0],["2021-09-15",7.1355,7.2098,7.0147,7.1448,54400.0],["2021-09-16",7.1262,7.154,6.8103,6.9868,94000.0],["2021-09-17",6.9403,7.1448,6.9403,7.0797,206300.0],["2021-09-20",6.9682,7.0147,6.7917,6.9868,37600.0],["2021-09-21",6.9682,6.9868,6.8846,6.9125,51000.0],["2021-09-22",6.8289,7.1076,6.8289,6.9589,31400.0],["2021-09-23",7.0518,7.0518,6.9403,7.0054,42800.0],["2021-09-24",7.024,7.089,7.0147,7.0611,32800.0],["2021-09-27",7.0704,7.1819,7.0611,7.1726,15200.0],["2021-09-28",7.2005,7.2005,7.0147,7.1076,43500.0],["2021-09-29",7.1076,7.4235,7.0147,7.3213,70200.0],["2021-09-30",7.3492,7.377,7.1076,7.2005,39900.0],["2021-10-01",7.2005,7.6279,7.2005,7.5443,80500.0],["2021-10-04",7.5443,7.6465,7.247,7.5071,48900.0],["2021-10-05",7.4699,7.7394,7.4699,7.5814,49900.0],["2021-10-06",7.4792,7.6465,7.3863,7.5814,52200.0],["2021-10-07",7.6186,7.7672,7.4792,7.5164,19600.0],["2021-10-08",7.6,7.6558,7.3584,7.5721,33500.0],["2021-10-11",7.5721,7.7022,7.4514,7.4514,35500.0],["2021-10-12",7.4235,7.6279,7.4235,7.5907,38700.0],["2021-10-13",7.6558,7.758,7.5628,7.7115,37200.0],["2021-10-14",7.7672,7.7765,7.312,7.4328,52700.0],["2021-10-15",7.4514,7.5628,7.3399,7.3399,28200.0],["2021-10-18",7.2748,7.4421,7.247,7.377,31900.0],["2021-10-19",7.4421,7.4699,7.3399,7.377,17700.0],["2021-10-20",7.3492,7.5071,7.2191,7.5071,22500.0],["2021-10-21",7.535,7.6093,7.2655,7.4699,23100.0],["2021-10-22",7.5071,7.5071,7.2005,7.2748,29100.0],["2021-10-25",7.3492,7.3492,7.2098,7.2934,28800.0],["2021-10-26",7.3492,7.3677,7.0518,7.1726,95000.0],["2021-10-27",7.1355,7.2934,7.1076,7.1912,147400.0],["2021-10-28",7.2562,7.3863,7.2191,7.3027,43500.0],["2021-10-29",7.2934,7.3027,6.8846,6.9125,115600.0],["2021-11-01",6.9589,7.6465,6.9589,7.6093,56700.0],["2021-11-02",7.6093,7.8787,7.5536,7.823,95800.0],["2021-11-03",7.8787,7.9624,7.247,7.5536,138500.0],["2021-11-04",7.5628,7.5628,7.154,7.3956,71200.0],["2021-11-05",7.4792,7.6093,7.2284,7.4328,103900.0],["2021-11-08",7.4328,7.5721,7.3399,7.4885,51800.0],["2021-11-09",7.5628,7.6,7.4606,7.5164,31800.0],["2021-11-10",7.4514,7.6,7.312,7.4235,48600.0],["2021-11-11",7.4235,7.5257,7.3492,7.4699,52200.0],["2021-11-12",7.5073,7.5354,7.4419,7.526,21600.0],["2021-11-15",7.5073,7.5634,7.4232,7.4793,54400.0],["2021-11-16",7.4325,7.5447,7.2923,7.3203,86100.0],["2021-11-17",7.2456,7.4699,7.1147,7.2736,74100.0],["2021-11-18",7.2643,7.3017,6.9651,7.1147,67200.0],["2021-11-19",7.1053,7.1521,6.937,7.0679,27300.0],["2021-11-22",7.1147,7.1801,6.9183,7.0399,25100.0],["2021-11-23",7.0773,7.124,6.9183,6.9183,62000.0],["2021-11-24",6.9277,7.0492,6.8903,6.9838,17900.0],["2021-11-26",6.8903,7.0492,6.6285,6.9931,29900.0],["2021-11-29",7.0492,7.0492,6.7407,6.7968,41200.0],["2021-11-30",7.0305,7.0305,6.535,6.6379,67800.0],["2021-12-01",6.7033,6.8996,6.6098,6.6566,53800.0],["2021-12-02",6.6192,6.7314,6.5631,6.6192,95100.0],["2021-12-03",6.6659,6.7314,6.5444,6.6285,41200.0],["2021-12-06",6.6285,6.6846,6.535,6.5724,48500.0],["2021-12-07",6.6846,6.7594,6.5911,6.5911,27400.0],["2021-12-08",6.6192,6.7781,6.5818,6.722,36700.0],["2021-12-09",6.722,6.7875,6.5724,6.5911,41100.0],["2021-12-10",6.5818,6.6566,6.5631,6.6005,19200.0],["2021-12-13",6.5444,6.6472,6.5163,6.5911,41200.0],["2021-12-14",6.5724,6.6472,6.5163,6.6472,93900.0],["2021-12-15",6.6566,6.6566,6.4041,6.4883,49400.0],["2021-12-16",6.6285,6.6566,6.4789,6.4883,37300.0],["2021-12-17",6.4228,6.507,6.2172,6.3106,120700.0],["2021-12-20",6.2639,6.2639,5.9367,5.9928,97700.0],["2021-12-21",6.0676,6.2639,5.8993,6.0395,90300.0],["2021-12-22",6.0582,6.0769,5.9086,6.0208,65300.0],["2021-12-23",6.0489,6.2919,6.0208,6.2359,53700.0],["2021-12-27",6.2078,6.507,6.0956,6.4602,69100.0],["2021-12-28",6.4415,6.507,6.2359,6.2359,48900.0],["2021-12-29",6.2452,6.3667,6.1517,6.32,44400.0],["2021-12-30",6.3574,6.5163,6.3574,6.4228,34500.0],["2021-12-31",6.4509,6.5163,6.3667,6.4135,23900.0],["2022-01-03",6.4602,6.535,6.3948,6.4415,42100.0],["2022-01-04",6.4883,6.5818,6.4415,6.4789,24900.0],["2022-01-05",6.5257,6.6098,6.3854,6.3854,66000.0],["2022-01-06",6.4322,6.4883,6.1891,6.2172,46900.0],["2022-01-07",6.2639,6.3574,6.1891,6.2172,28300.0],["2022-01-10",6.1704,6.3574,6.0956,6.2826,31600.0],["2022-01-11",6.3387,6.3387,6.0956,6.2078,24400.0],["2022-01-12",6.1798,6.3574,6.0956,6.0956,29200.0],["2022-01-13",6.133,6.133,6.0021,6.0021,25200.0],["2022-01-14",6.133,6.133,5.9647,5.9741,38400.0],["2022-01-18",5.9647,6.0115,5.7964,5.7964,39800.0],["2022-01-19",5.7777,5.8712,5.6936,5.7217,26100.0],["2022-01-20",5.7964,5.8712,5.6562,5.6562,42000.0],["2022-01-21",5.6749,5.8151,5.6562,5.759,39200.0],["2022-01-24",5.7684,5.918,5.6095,5.7217,47000.0],["2022-01-25",5.731,5.759,5.6188,5.6562,28700.0],["2022-01-26",5.7123,5.7777,5.5721,5.6095,65700.0],["2022-01-27",6.1704,6.7501,6.0956,6.6098,223800.0],["2022-01-28",6.7033,6.8903,6.4976,6.8622,114000.0],["2022-01-31",6.8529,6.9651,6.7127,6.9557,92700.0],["2022-02-01",6.909,7.0586,6.7688,7.0025,92100.0],["2022-02-02",7.0025,7.1053,6.8342,6.9183,34400.0],["2022-02-03",6.7781,7.0492,6.4509,6.8248,46800.0],["2022-02-04",6.8248,6.9002,6.7213,6.8531,36300.0],["2022-02-07",6.8343,6.9284,6.7966,6.806,50600.0],["2022-02-08",6.7778,6.9002,6.6366,6.759,42900.0],["2022-02-09",6.6554,6.8531,6.6554,6.7025,52700.0],["2022-02-10",6.7778,6.7778,6.6083,6.6836,29600.0],["2022-02-11",6.7213,6.8248,6.5236,6.6083,39200.0],["2022-02-14",6.5801,6.6554,6.5048,6.5895,47600.0],["2022-02-15",6.7025,6.759,6.5424,6.6272,15700.0],["2022-02-16",6.6177,6.7684,6.5895,6.5895,15700.0],["2022-02-17",6.5989,6.8154,6.5519,6.5519,26600.0],["2022-02-18",6.5895,6.6931,6.5519,6.5707,37300.0],["2022-02-22",6.5613,6.6083,6.5142,6.5236,56200.0],["2022-02-23",6.5895,6.5989,6.4012,6.4012,35600.0],["2022-02-24",6.2694,6.5048,6.0906,6.1753,96100.0],["2022-02-25",6.1282,6.4106,6.0812,6.1188,98400.0],["2022-02-28",6.0341,6.5895,6.0247,6.4201,40800.0],["2022-03-01",6.3448,6.5048,6.1282,6.1659,27500.0],["2022-03-02",6.3071,6.3071,6.1377,6.1753,31500.0],["2022-03-03",6.1753,6.3259,6.1377,6.3165,17900.0],["2022-03-04",6.2036,6.3918,6.2036,6.3636,31500.0],["2022-03-07",6.2694,6.3636,6.1188,6.1282,15900.0],["2022-03-08",6.1282,6.2506,6.0812,6.1565,28800.0],["2022-03-09",6.1941,6.486,6.1471,6.3448,15900.0],["2022-03-10",6.1659,6.5424,6.1188,6.5424,31200.0],["2022-03-11",6.5895,6.7025,6.4012,6.533,68700.0],["2022-03-14",6.373,6.373,5.8082,5.827,87600.0],["2022-03-15",5.7705,6.0059,5.7423,5.7517,45000.0],["2022-03-16",5.8364,5.9494,5.6952,5.8552,57700.0],["2022-03-17",5.8929,6.0153,5.6764,5.8647,113700.0],["2022-03-18",6.0341,6.1659,5.7046,5.7799,708200.0],["2022-03-21",5.6952,6.0153,5.6952,5.8835,56100.0],["2022-03-22",5.9588,6.1659,5.9023,6.0059,26000.0],["2022-03-23",5.94,5.987,5.8176,5.827,21000.0],["2022-03-24",5.8929,5.9588,5.8458,5.9023,18600.0],["2022-03-25",5.9588,6.0623,5.8929,5.9023,14600.0],["2022-03-28",5.9211,5.987,5.7235,5.9117,51800.0],["2022-03-29",5.8741,5.9588,5.7423,5.7517,85600.0],["2022-03-30",5.7046,5.7611,5.6764,5.7046,37500.0],["2022-03-31",5.6576,5.7329,5.6199,5.6481,80600.0],["2022-04-01",5.6952,5.7329,5.3752,5.5728,176800.0],["2022-04-04",5.6293,5.8835,5.4787,5.8176,66600.0],["2022-04-05",5.7611,5.7988,5.4787,5.554,104400.0],["2022-04-06",5.5917,5.5917,5.394,5.4693,70000.0],["2022-04-07",5.4222,5.6387,5.4128,5.6011,58500.0],["2022-04-08",5.554,5.6293,5.5069,5.554,32100.0],["2022-04-11",5.5258,5.6011,5.4411,5.4881,192400.0],["2022-04-12",5.4881,5.6858,5.4881,5.5069,16700.0],["2022-04-13",5.5446,5.8835,5.5258,5.8458,122800.0],["2022-04-14",5.8741,5.9965,5.8082,5.8647,19100.0],["2022-04-18",5.8082,5.8741,5.6952,5.7046,31600.0],["2022-04-19",5.6952,5.8552,5.6481,5.7894,45500.0],["2022-04-20",5.7705,6.0059,5.7517,5.9494,26000.0],["2022-04-21",5.9023,6.0906,5.7046,5.7611,59700.0],["2022-04-22",5.9494,5.9494,5.5164,5.6481,81800.0],["2022-04-25",5.6481,5.6481,5.5352,5.5917,23900.0],["2022-04-26",5.6387,5.6858,5.4693,5.4693,59500.0],["2022-04-27",5.5258,5.5634,5.394,5.5069,85200.0],["2022-04-28",6.3353,6.6836,6.1941,6.5801,387400.0],["2022-04-29",6.5519,7.0225,6.4577,6.7684,92600.0],["2022-05-02",6.7213,7.3897,6.7213,7.2108,185400.0],["2022-05-03",7.2108,7.2108,6.9943,7.0602,53300.0],["2022-05-04",7.0131,7.1167,6.9472,7.0602,34900.0],["2022-05-05",7.079,7.079,6.8154,7.0225,27300.0],["2022-05-06",6.9846,6.9846,6.5866,6.6624,86400.0],["2022-05-09",6.5108,6.9562,6.5108,6.7951,36200.0],["2022-05-10",6.9183,6.9372,6.5392,6.6814,83600.0],["2022-05-11",6.4634,6.8046,6.4634,6.5961,19100.0],["2022-05-12",6.5202,6.7287,6.4539,6.6434,18700.0],["2022-05-13",6.7951,6.7951,6.5392,6.5676,29400.0],["2022-05-16",6.6624,6.7003,6.4539,6.5771,49100.0],["2022-05-17",6.6529,6.6529,6.5108,6.5487,13800.0],["2022-05-18",6.4729,6.6719,6.4729,6.5771,15600.0],["2022-05-19",6.5013,6.6434,6.217,6.3591,38500.0],["2022-05-20",6.3307,6.435,6.2549,6.397,31000.0],["2022-05-23",6.397,6.4539,6.2833,6.3497,23100.0],["2022-05-24",6.2454,6.3307,5.9516,5.9895,43200.0],["2022-05-25",5.9042,6.1506,5.8948,6.1506,28400.0],["2022-05-26",6.0938,6.2833,6.0843,6.2359,63600.0],["2022-05-27",6.3212,6.4634,6.3212,6.416,20100.0],["2022-05-31",6.4444,6.4444,6.1791,6.3307,62800.0],["2022-06-01",6.3307,6.6719,6.2928,6.5866,35700.0],["2022-06-02",6.5866,6.7193,6.5582,6.5771,15900.0],["2022-06-03",6.615,6.615,6.3591,6.4918,7900.0],["2022-06-06",6.4634,6.6245,6.1885,6.4539,17800.0],["2022-06-07",6.5392,6.5392,6.3212,6.3212,12300.0],["2022-06-08",6.2359,6.3876,6.1601,6.1601,27300.0],["2022-06-09",6.1601,6.1601,6.0085,6.018,13100.0],["2022-06-10",6.018,6.1033,5.8474,5.8474,52700.0],["2022-06-13",5.7431,5.7621,5.5915,5.5915,32500.0],["2022-06-14",5.6673,6.1885,5.4778,5.5536,33900.0],["2022-06-15",5.5536,5.9232,5.4493,5.4493,50400.0],["2022-06-16",5.4493,5.4493,5.2693,5.383,43200.0],["2022-06-17",5.4493,5.5631,5.3261,5.4209,54800.0],["2022-06-21",5.582,5.582,5.1271,5.2408,52700.0],["2022-06-22",5.2598,5.4967,5.2219,5.3167,44000.0],["2022-06-23",5.383,5.601,5.2787,5.4114,43000.0],["2022-06-24",5.3546,5.582,5.2977,5.5536,136500.0],["2022-06-27",5.6199,5.781,5.5536,5.7336,26300.0],["2022-06-28",5.7147,6.1222,5.7147,5.8853,75400.0],["2022-06-29",5.9516,6.0559,5.8379,5.9895,53600.0],["2022-06-30",5.9706,6.0653,5.7147,5.8474,42800.0],["2022-07-01",5.8,6.0085,5.601,5.7147,49600.0],["2022-07-05",5.7336,5.8568,5.7147,5.8095,25500.0],["2022-07-06",5.8663,5.9895,5.6199,5.8474,45300.0],["2022-07-07",5.9421,6.0085,5.8474,5.9137,39800.0],["2022-07-08",5.9611,5.9706,5.8379,5.9232,13200.0],["2022-07-11",5.9421,5.9801,5.2124,5.9232,57800.0],["2022-07-12",5.9801,6.0369,5.8095,5.8379,33900.0],["2022-07-13",5.6389,5.7336,5.4967,5.5915,35600.0],["2022-07-14",5.5536,5.6578,5.4967,5.5725,8100.0],["2022-07-15",5.5346,5.6484,5.4209,5.6104,31000.0],["2022-07-18",5.5725,5.6768,5.4683,5.4778,52000.0],["2022-07-19",5.4872,5.6104,5.4304,5.4588,40700.0],["2022-07-20",5.4588,5.5915,5.3925,5.4019,33600.0],["2022-07-21",5.4683,5.582,5.4399,5.5346,77900.0],["2022-07-22",5.5346,5.5725,5.4019,5.4399,40400.0],["2022-07-25",5.4019,5.999,5.4019,5.8379,83000.0],["2022-07-26",5.8663,5.9801,5.7431,5.7431,32700.0],["2022-07-27",5.7052,5.8189,5.6389,5.6863,44600.0],["2022-07-28",5.9327,6.1127,5.7621,5.8379,18500.0],["2022-07-29",5.8284,5.9706,5.7336,5.7336,33900.0],["2022-08-01",5.7905,5.9611,5.7905,5.9516,50000.0],["2022-08-02",5.8758,5.9137,5.7336,5.7621,40700.0],["2022-08-03",5.9706,5.9706,5.6863,5.7052,19000.0],["2022-08-04",5.7052,5.8189,5.6389,5.8189,19300.0],["2022-08-05",5.8095,5.9611,5.7336,5.7431,40500.0],["2022-08-08",5.7431,6.0748,5.7431,6.018,54800.0],["2022-08-09",6.0464,6.0559,5.8758,5.8758,17700.0],["2022-08-10",5.8948,5.9706,5.8,5.9421,47200.0],["2022-08-11",5.9895,6.1506,5.9706,6.0938,19500.0],["2022-08-12",6.1033,6.1601,5.9801,6.0464,39800.0],["2022-08-15",6.0653,6.3402,5.9706,6.1791,89000.0],["2022-08-16",6.2265,6.8235,6.2265,6.6529,56400.0],["2022-08-17",6.5392,6.6245,6.4823,6.5392,17800.0],["2022-08-18",7.0983,7.3542,6.8804,7.0604,150300.0],["2022-08-19",6.9467,7.25,6.9183,7.1836,76700.0],["2022-08-22",7.1742,7.4869,6.9846,7.4016,107600.0],["2022-08-23",7.4016,7.6196,7.2026,7.3068,83300.0],["2022-08-24",7.25,7.7333,7.25,7.667,109400.0],["2022-08-25",7.6291,7.9323,7.5627,7.8091,138700.0],["2022-08-26",7.914,8.0952,7.628,7.914,112100.0],["2022-08-29",7.9998,8.4098,7.9522,8.1524,192100.0],["2022-08-30",8.3336,8.3336,7.2561,7.5135,88600.0],["2022-08-31",7.5708,7.8091,7.2847,7.3801,57400.0],["2022-09-01",7.4182,7.4849,7.3324,7.4087,55800.0],["2022-09-02",7.4373,7.4849,7.1608,7.4754,33300.0],["2022-09-06",7.4849,7.4849,7.0654,7.1035,67100.0],["2022-09-07",7.1035,7.3419,6.9128,7.3133,28700.0],["2022-09-08",7.3705,7.7042,7.361,7.3991,272000.0],["2022-09-09",7.504,7.7996,7.4182,7.771,160900.0],["2022-09-12",8.3145,8.5052,7.9045,8.4003,262900.0],["2022-09-13",8.2001,8.5147,8.0475,8.3622,124800.0],["2022-09-14",8.4003,8.4003,7.6852,7.7615,65200.0],["2022-09-15",7.7901,8.0094,7.7901,7.8091,41600.0],["2022-09-16",7.7615,7.9617,7.4373,7.4849,112500.0],["2022-09-19",7.2847,7.4754,7.0368,7.361,103500.0],["2022-09-20",7.361,7.4087,7.1512,7.3228,104000.0],["2022-09-21",7.2847,7.4754,7.2084,7.3038,61800.0],["2022-09-22",7.361,7.361,6.9701,7.1035,42600.0],["2022-09-23",6.9701,6.9701,6.6459,6.8652,58000.0],["2022-09-26",6.8652,7.1035,6.7317,6.9128,105300.0],["2022-09-27",6.9414,7.0654,6.8747,6.9891,23400.0],["2022-09-28",6.9415,7.2466,6.7984,7.1322,35400.0],["2022-09-29",7.1894,7.4754,6.9319,7.361,54100.0],["2022-09-30",7.2847,7.4563,7.2656,7.3324,69600.0],["2022-10-03",7.2847,7.5517,7.1894,7.3991,47600.0],["2022-10-04",7.5326,7.9426,7.4563,7.6566,105400.0],["2022-10-05",7.6566,7.7329,7.3801,7.6661,35400.0],["2022-10-06",7.8377,7.8854,7.7519,7.8377,60900.0],["2022-10-07",7.8377,7.8377,7.6375,7.8187,73600.0],["2022-10-10",7.7519,7.8663,7.647,7.7615,87900.0],["2022-10-11",7.7805,7.9998,7.6566,7.8663,109100.0],["2022-10-12",7.8663,7.8854,7.4754,7.5422,20200.0],["2022-10-13",7.3705,7.7901,7.2466,7.7805,42100.0],["2022-10-14",7.8091,7.8091,7.4468,7.5231,25300.0],["2022-10-17",7.5612,7.6184,7.4182,7.4659,47500.0],["2022-10-18",7.5422,7.628,7.4277,7.5708,34200.0],["2022-10-19",7.4659,7.647,7.3705,7.4182,32900.0],["2022-10-20",7.4468,7.4468,6.7031,7.0368,57500.0],["2022-10-21",7.0749,7.1512,6.8938,6.9224,40400.0],["2022-10-24",6.7221,6.8938,6.2454,6.7698,194800.0],["2022-10-25",6.7698,7.0559,6.4456,6.8842,63600.0],["2022-10-26",6.9033,7.2275,6.8652,7.0559,57000.0],["2022-10-27",7.0559,7.1703,6.8175,6.9796,41800.0],["2022-10-28",7.0273,7.1798,6.8366,7.1703,218600.0],["2022-10-31",7.2466,7.6375,7.237,7.3228,65600.0],["2022-11-01",7.3705,7.4468,7.1417,7.4373,46400.0],["2022-11-02",7.914,8.6673,7.3038,8.4956,241200.0],["2022-11-03",8.5052,8.8198,7.9998,8.5815,146200.0],["2022-11-04",8.7054,9.1631,8.6101,8.9438,126300.0],["2022-11-07",9.4015,9.6398,8.9819,9.6208,271000.0],["2022-11-08",9.5636,9.5826,9.287,9.4873,123200.0],["2022-11-09",9.5254,9.7447,9.4587,9.6303,324300.0],["2022-11-10",10.2244,10.5406,9.5249,10.0232,231500.0],["2022-11-11",9.9753,10.2915,9.5057,9.6303,136800.0],["2022-11-14",9.6303,10.1478,9.5824,9.8603,135100.0],["2022-11-15",9.9657,10.2436,9.774,10.2244,180800.0],["2022-11-16",10.119,10.3107,9.8699,10.004,123500.0],["2022-11-17",9.9657,10.0903,9.7261,9.9849,113500.0],["2022-11-18",9.9849,10.1478,9.9274,10.0998,50000.0],["2022-11-21",9.889,10.6077,9.8411,10.4448,180600.0],["2022-11-22",10.4448,10.6748,10.1669,10.5311,121200.0],["2022-11-23",10.4448,10.8089,10.4065,10.5502,106800.0],["2022-11-25",10.6652,10.9623,10.4256,10.579,36200.0],["2022-11-28",10.4736,10.9623,10.2723,10.8664,151500.0],["2022-11-29",11.0102,11.2114,10.7227,11.1635,231500.0],["2022-11-30",11.4031,11.451,11.0006,11.3743,202600.0],["2022-12-01",11.3839,11.5468,11.0964,11.5085,191000.0],["2022-12-02",11.4222,11.7097,11.2114,11.3456,219200.0],["2022-12-05",11.2402,11.4318,10.7898,11.3072,157300.0],["2022-12-06",11.4031,11.5851,11.1443,11.4222,93300.0],["2022-12-07",11.4797,11.6905,11.3551,11.6809,183300.0],["2022-12-08",11.7768,11.9205,11.5947,11.7097,176400.0],["2022-12-09",11.7768,11.7768,11.0389,11.1156,136000.0],["2022-12-12",11.1252,11.5085,11.0198,11.2785,247300.0],["2022-12-13",11.3072,11.3743,11.0102,11.1443,160900.0],["2022-12-14",11.0868,11.4222,10.9527,11.3264,158000.0],["2022-12-15",11.3072,11.4126,11.0293,11.106,68500.0],["2022-12-16",11.0293,11.1252,10.7802,11.0198,223900.0],["2022-12-19",11.0198,11.4222,11.0198,11.3551,191000.0],["2022-12-20",11.4989,11.6618,11.3839,11.5276,116400.0],["2022-12-21",11.4893,11.7193,11.4031,11.5755,115200.0],["2022-12-22",11.5372,11.566,11.1539,11.3072,92000.0],["2022-12-23",11.4031,11.7863,11.3072,11.5755,141600.0],["2022-12-27",11.4318,11.6714,11.0773,11.566,134500.0],["2022-12-28",11.5755,11.7289,11.2689,11.4031,103200.0],["2022-12-29",11.451,12.1026,11.451,11.8726,266400.0],["2022-12-30",11.9397,12.093,11.6043,11.7289,370200.0],["2023-01-03",11.863,11.9684,11.4414,11.7768,245700.0],["2023-01-04",11.8918,11.9013,11.5564,11.6618,140900.0],["2023-01-05",11.6234,11.6809,11.1635,11.6809,163400.0],["2023-01-06",11.7768,12.2846,11.7768,12.0163,244500.0],["2023-01-09",12.3134,12.6488,12.0259,12.2559,417900.0],["2023-01-10",12.2655,12.6775,12.1601,12.4188,245200.0],["2023-01-11",12.5338,12.6008,12.3325,12.5242,116800.0],["2023-01-12",12.5721,12.7446,12.4667,12.6775,242400.0],["2023-01-13",12.6871,13.0129,12.6583,12.9267,320800.0],["2023-01-17",12.8692,12.9267,11.8438,12.2655,382800.0],["2023-01-18",12.2655,12.7254,12.2655,12.62,199900.0],["2023-01-19",12.6488,12.8308,12.2463,12.6009,233500.0],["2023-01-20",12.4571,12.5529,12.0163,12.2559,184800.0],["2023-01-23",12.3709,12.5913,11.9972,12.4667,305900.0],["2023-01-24",12.4763,12.7925,12.3517,12.5625,136900.0],["2023-01-25",12.505,12.5529,12.3038,12.505,176600.0],["2023-01-26",12.6009,14.3544,12.6009,14.3544,963200.0],["2023-01-27",14.3544,14.3544,13.6837,13.7987,428800.0],["2023-01-30",13.7795,14.0286,13.4345,13.492,234700.0],["2023-01-31",13.4728,13.5878,12.5721,13.1566,366300.0],["2023-02-01",13.2525,13.5783,12.8021,13.0704,263000.0],["2023-02-02",12.965,13.4249,12.965,13.0704,219800.0],["2023-02-03",13.08,13.5224,13.0223,13.282,150300.0],["2023-02-06",13.3685,13.8013,13.2435,13.6474,270900.0],["2023-02-07",13.5705,13.859,13.1089,13.3108,190700.0],["2023-02-08",13.2724,13.5128,13.1089,13.3493,224400.0],["2023-02-09",13.4647,13.811,13.1377,13.1858,158300.0],["2023-02-10",13.1858,13.6859,13.1377,13.5609,208600.0],["2023-02-13",13.5609,14.2245,13.4166,14.0225,264100.0],["2023-02-14",14.0706,14.2245,13.7821,14.1091,138300.0],["2023-02-15",14.0706,14.3784,13.8302,14.2918,138400.0],["2023-02-16",14.263,14.263,13.9167,14.0033,146900.0],["2023-02-17",14.0418,14.1764,13.859,14.0033,136300.0],["2023-02-21",13.9167,14.0995,13.4839,13.8109,217900.0],["2023-02-22",13.6474,13.8398,13.4936,13.6763,121400.0],["2023-02-23",13.7436,14.3111,13.7436,14.0802,143100.0],["2023-02-24",13.9456,14.0706,13.5705,14.0033,101500.0],["2023-02-27",14.0706,14.7631,14.0033,14.7342,388800.0],["2023-02-28",14.7535,14.7823,13.7725,13.9648,362100.0],["2023-03-01",13.9552,14.4457,13.9552,14.4072,185600.0],["2023-03-02",14.3976,14.5996,14.1957,14.3688,136000.0],["2023-03-03",14.388,14.7823,14.2918,14.5227,188200.0],["2023-03-06",14.5323,14.7054,14.3303,14.4265,217800.0],["2023-03-07",14.3399,14.4842,14.2822,14.4649,173300.0],["2023-03-08",14.4553,14.715,14.2822,14.6188,113000.0],["2023-03-09",14.715,15.3786,14.6669,15.2728,364200.0],["2023-03-10",15.3882,15.3882,12.8684,13.0704,624100.0],["2023-03-13",12.8877,13.4359,12.551,13.0223,304100.0],["2023-03-14",13.1569,13.7436,13.1281,13.2531,353100.0],["2023-03-15",12.9838,13.0319,12.2817,12.6376,338300.0],["2023-03-16",12.3587,12.955,12.2721,12.8684,238600.0],["2023-03-17",12.8492,12.9165,12.2721,12.4068,516400.0],["2023-03-20",12.2625,12.9357,12.0605,12.8588,212100.0],["2023-03-21",13.0896,13.3589,13.0415,13.1281,113900.0],["2023-03-22",13.1858,13.3878,13.0896,13.1185,145900.0],["2023-03-23",13.1185,13.2531,12.7915,12.9165,141300.0],["2023-03-24",12.7434,13.0608,12.5222,13.0127,113600.0],["2023-03-27",13.0127,13.1762,12.8877,12.9646,133600.0],["2023-03-28",12.9646,13.2531,12.955,13.0512,220100.0],["2023-03-29",13.0608,13.1762,12.9646,13.1762,105900.0],["2023-03-30",13.1858,13.407,13.1281,13.1666,116000.0],["2023-03-31",13.1666,13.4455,12.9646,13.3974,159300.0],["2023-04-03",13.3974,13.7725,13.3974,13.5801,180700.0],["2023-04-04",13.5513,13.5513,12.4164,12.4549,202100.0],["2023-04-05",12.426,12.628,12.2337,12.3587,162700.0],["2023-04-06",12.2529,12.3298,11.9259,12.2625,130100.0],["2023-04-10",12.2625,12.8492,12.224,12.5991,185400.0],["2023-04-11",12.6857,12.7626,12.4452,12.5895,140200.0],["2023-04-12",12.5991,12.7722,12.4164,12.6376,161600.0],["2023-04-13",12.6376,12.6376,12.1952,12.2433,177900.0],["2023-04-14",12.2529,12.4645,12.2337,12.3298,142900.0],["2023-04-17",12.301,12.7722,12.301,12.7722,137500.0],["2023-04-18",12.7819,12.878,12.4741,12.6087,119600.0],["2023-04-19",12.5991,12.7819,12.4164,12.6376,126700.0],["2023-04-20",12.5318,12.5895,12.1856,12.3106,136600.0],["2023-04-21",12.2433,12.6184,12.1471,12.3394,115800.0],["2023-04-24",12.3394,12.4837,11.7528,11.9932,240000.0],["2023-04-25",11.8874,12.0028,11.4162,11.4354,189100.0],["2023-04-26",12.0413,12.3875,11.9355,11.9355,362600.0],["2023-04-27",12.7434,12.8877,11.5027,12.2337,384800.0],["2023-04-28",12.2529,12.4549,11.974,12.2048,242900.0],["2023-05-01",12.4068,12.9646,12.3683,12.4837,242600.0],["2023-05-02",12.5222,12.8973,12.3491,12.7338,256200.0],["2023-05-03",12.7338,12.8107,12.0509,12.0509,310000.0],["2023-05-04",12.0413,12.0605,11.5508,11.7143,192600.0],["2023-05-05",11.7819,12.1489,11.7819,11.9654,174000.0],["2023-05-08",12.0233,12.2068,11.9847,12.0813,135200.0],["2023-05-09",12.0716,12.0716,11.7722,11.9461,121600.0],["2023-05-10",12.0233,12.3034,11.9461,12.1585,144400.0],["2023-05-11",11.9944,12.0909,11.8978,12.033,97200.0],["2023-05-12",12.0137,12.2937,11.8978,11.9364,91500.0],["2023-05-15",11.8881,12.1006,11.6274,11.9461,138700.0],["2023-05-16",11.9074,11.9847,11.666,11.8881,155800.0],["2023-05-17",11.9268,12.6511,11.8881,12.2744,491300.0],["2023-05-18",12.1972,13.1146,12.1682,12.9215,787500.0],["2023-05-19",13.1532,13.1726,12.4289,12.6124,374100.0],["2023-05-22",12.6221,12.7476,12.2648,12.3613,189000.0],["2023-05-23",12.3227,12.7283,12.2165,12.2358,134100.0],["2023-05-24",12.2841,12.4965,11.7336,11.7819,179100.0],["2023-05-25",11.7722,11.8881,11.6274,11.695,131300.0],["2023-05-26",11.5984,11.7046,11.1445,11.1928,221600.0],["2023-05-30",11.1252,11.3666,11.0769,11.3184,164900.0],["2023-05-31",11.3184,11.5501,11.2314,11.2314,121300.0],["2023-06-01",11.2314,11.6274,11.0962,11.4246,142800.0],["2023-06-02",11.5212,11.8302,11.5212,11.6564,86600.0],["2023-06-05",11.637,11.666,11.3473,11.4342,130100.0],["2023-06-06",11.3473,11.7046,11.2218,11.6177,117700.0],["2023-06-07",11.695,12.0137,11.6564,11.9654,137500.0],["2023-06-08",11.9557,12.1296,11.9074,11.9364,133200.0],["2023-06-09",11.9364,12.2648,11.9268,12.004,126800.0],["2023-06-12",12.0426,12.0426,11.6081,11.7626,207300.0],["2023-06-13",11.7626,12.1682,11.7626,11.9074,144600.0],["2023-06-14",11.975,12.1972,11.5984,11.6274,115100.0],["2023-06-15",11.6564,12.1102,11.4342,11.5405,293200.0],["2023-06-16",11.5308,11.7143,11.3184,11.5501,264600.0],["2023-06-20",11.5501,11.8012,11.4632,11.7722,191500.0],["2023-06-21",11.8109,12.2841,11.7433,12.1585,238300.0],["2023-06-22",12.1103,12.8442,11.9654,12.6511,310500.0],["2023-06-23",12.4965,12.6124,11.8495,11.9268,3724400.0],["2023-06-26",11.724,11.975,11.3956,11.666,288300.0],["2023-06-27",11.7819,11.975,11.6177,11.695,263300.0],["2023-06-28",11.7336,11.9268,11.7046,11.8978,167300.0],["2023-06-29",11.8881,12.1489,11.8785,12.0427,205700.0],["2023-06-30",12.1489,12.2648,11.9847,12.1296,397200.0],["2023-07-03",12.2165,12.5448,12.2165,12.4869,126500.0],["2023-07-05",12.3324,12.3324,11.6757,11.6853,216000.0],["2023-07-06",11.6177,11.7626,11.4053,11.4922,182200.0],["2023-07-07",11.5115,11.695,11.4825,11.5791,155200.0],["2023-07-10",11.6177,11.8785,11.6177,11.695,122500.0],["2023-07-11",11.695,11.975,11.5888,11.9074,191900.0],["2023-07-12",12.0426,12.1296,11.9171,12.0233,120800.0],["2023-07-13",12.0716,12.1489,11.9654,12.004,103700.0],["2023-07-14",11.9654,11.9944,11.5888,11.7336,185000.0],["2023-07-17",11.695,12.0137,11.6757,12.0137,124000.0],["2023-07-18",11.9944,12.1489,11.9944,12.1392,123100.0],["2023-07-19",12.1102,12.2551,12.004,12.1006,126000.0],["2023-07-20",12.2165,12.3807,12.0233,12.1006,136600.0],["2023-07-21",12.1199,12.3807,11.9074,11.9171,111300.0],["2023-07-24",11.975,12.1296,11.7529,11.9461,126600.0],["2023-07-25",11.9461,12.3324,11.8398,12.2261,113400.0],["2023-07-26",12.2261,12.5545,12.1392,12.4869,145800.0],["2023-07-27",12.5545,12.7959,12.3517,12.4386,150400.0],["2023-07-28",12.4965,12.5835,12.2455,12.3517,115300.0],["2023-07-31",12.371,12.4772,12.1585,12.1682,173300.0],["2023-08-01",12.1103,12.2841,11.9944,12.2648,118300.0],["2023-08-02",12.1875,12.3613,11.9364,12.1006,106100.0],["2023-08-03",12.0813,12.1875,11.975,12.0523,103800.0],["2023-08-04",12.0716,12.1392,11.8978,11.9268,109000.0],["2023-08-07",11.8881,11.8881,11.3377,11.7046,153100.0],["2023-08-08",11.5984,12.0137,11.5212,11.8205,121100.0],["2023-08-09",11.8205,12.2358,11.7819,12.0909,179000.0],["2023-08-10",12.0716,12.2937,12.004,12.2551,137800.0],["2023-08-11",12.1972,12.4483,12.1972,12.3517,151400.0],["2023-08-14",12.2455,12.5159,12.2455,12.4579,159800.0],["2023-08-15",12.4676,12.4869,12.2551,12.4193,136700.0],["2023-08-16",12.4386,12.7573,11.9557,12.3227,499800.0],["2023-08-17",13.4912,15.104,13.4236,14.7467,1246300.0],["2023-08-18",14.7757,15.5096,14.5439,15.5,993500.0],["2023-08-21",15.4613,15.7607,15.2875,15.3937,666100.0],["2023-08-22",15.4227,15.6062,15.3261,15.3358,293200.0],["2023-08-23",15.3358,15.5772,15.104,15.1137,288100.0],["2023-08-24",15.133,15.133,14.6984,14.8336,369700.0],["2023-08-25",14.9111,15.0855,14.6883,14.9402,121300.0],["2023-08-28",14.9499,15.5603,14.9499,15.4246,163700.0],["2023-08-29",15.4343,15.5021,15.2212,15.318,184500.0],["2023-08-30",15.3471,15.6475,15.0855,15.1921,260500.0],["2023-08-31",15.2696,15.5506,15.2599,15.2599,196800.0],["2023-09-01",15.3471,15.5312,15.3471,15.3956,201400.0],["2023-09-05",15.5021,16.0835,15.2405,15.2599,306300.0],["2023-09-06",15.3277,15.4052,14.6205,14.6786,190200.0],["2023-09-07",14.6689,14.8045,14.417,14.6301,156800.0],["2023-09-08",14.6398,15.1243,14.3104,14.5623,151900.0],["2023-09-11",14.6592,15.0177,14.5914,14.8142,176400.0],["2023-09-12",14.8142,14.9596,14.5042,14.5236,129300.0],["2023-09-13",14.5623,14.5623,14.0294,14.2523,243500.0],["2023-09-14",14.417,14.6108,14.3201,14.4654,96500.0],["2023-09-15",14.4654,14.4654,14.0101,14.2135,409600.0],["2023-09-18",14.2232,14.6205,14.2232,14.4557,155000.0],["2023-09-19",14.4267,15.0177,14.3879,14.8821,178000.0],["2023-09-20",14.8821,15.1437,14.727,14.7949,128600.0],["2023-09-21",14.6689,14.8627,14.5526,14.6495,130500.0],["2023-09-22",14.5817,14.9305,14.5817,14.8724,118500.0],["2023-09-25",14.8724,15.4828,14.8724,15.2018,166400.0],["2023-09-26",15.1436,15.3471,14.9983,15.1049,96800.0],["2023-09-27",15.2212,15.4149,15.1146,15.2405,171100.0],["2023-09-28",15.163,15.599,15.163,15.4343,161600.0],["2023-09-29",15.5506,15.7444,15.3277,15.3859,320900.0],["2023-10-02",15.4246,15.725,15.2018,15.3084,158000.0],["2023-10-03",15.1243,15.3665,14.9886,15.2696,117300.0],["2023-10-04",15.289,15.7637,15.0952,15.6475,211300.0],["2023-10-05",15.9381,16.006,15.4343,15.6765,201700.0],["2023-10-06",15.6765,16.1513,15.6087,15.6765,192800.0],["2023-10-09",15.6862,16.1416,15.5506,16.1028,198100.0],["2023-10-10",16.1513,16.3838,16.0156,16.0641,179000.0],["2023-10-11",16.1416,16.442,16.0835,16.2288,217200.0],["2023-10-12",16.3354,16.3354,15.7056,15.9575,172300.0],["2023-10-13",15.9672,15.9672,15.4924,15.6765,109600.0],["2023-10-16",15.9866,16.2772,15.8122,15.9672,156100.0],["2023-10-17",15.9575,16.2676,15.8897,16.2094,178400.0],["2023-10-18",16.1028,16.1028,15.3956,15.4343,251400.0],["2023-10-19",15.3762,15.3762,14.4848,14.6011,266700.0],["2023-10-20",14.5623,14.6592,14.3201,14.4267,206400.0],["2023-10-23",14.4364,14.6398,14.3007,14.417,178000.0],["2023-10-24",14.5817,14.5914,14.2813,14.3976,157800.0],["2023-10-25",14.2813,14.4267,14.0779,14.3492,141300.0],["2023-10-26",14.3879,14.8239,14.3685,14.4654,161400.0],["2023-10-27",14.4654,14.4654,14.1166,14.2426,106600.0],["2023-10-30",14.3492,14.6398,14.3007,14.3976,175100.0],["2023-10-31",14.3685,14.5042,14.1748,14.417,131800.0],["2023-11-01",14.4267,14.4751,14.2813,14.3685,133500.0],["2023-11-02",14.6786,14.9983,12.0626,12.2564,567600.0],["2023-11-03",12.3339,13.0509,12.1789,12.9152,850600.0],["2023-11-06",12.6246,12.7699,11.7622,12.5277,408600.0],["2023-11-07",12.4889,12.6342,12.1789,12.5955,222200.0],["2023-11-08",12.4308,12.5664,11.9948,12.0723,370600.0],["2023-11-09",12.0723,12.3048,11.801,11.8107,218800.0],["2023-11-10",11.8204,11.9955,11.7037,11.908,157400.0],["2023-11-13",11.548,12.1026,11.1297,11.8788,225100.0],["2023-11-14",12.1317,12.4722,11.9761,12.4722,230500.0],["2023-11-15",12.5598,12.8419,12.3847,12.4625,217000.0],["2023-11-16",12.375,12.4333,12.2096,12.3458,222000.0],["2023-11-17",12.5501,12.6863,12.4722,12.5695,229400.0],["2023-11-20",12.589,12.5987,12.1901,12.3458,243700.0],["2023-11-21",12.5209,13.0949,12.5209,12.8322,254400.0],["2023-11-22",12.8517,13.1435,12.8128,12.8906,194000.0],["2023-11-24",12.8711,12.9781,12.7446,12.9003,67100.0],["2023-11-27",12.9879,13.0657,12.8419,12.9781,135300.0],["2023-11-28",12.9684,12.9684,12.4722,12.482,184300.0],["2023-11-29",12.5501,12.7349,12.4722,12.5598,183600.0],["2023-11-30",12.5501,12.8517,12.4722,12.7544,589700.0],["2023-12-01",12.7057,13.0754,12.7057,12.9684,138900.0],["2023-12-04",12.9976,13.0852,12.9003,13.0073,110900.0],["2023-12-05",13.0268,13.377,12.91,13.2408,190700.0],["2023-12-06",13.2797,13.2992,12.9976,13.0073,151900.0],["2023-12-07",12.9976,13.056,12.8906,12.9587,123600.0],["2023-12-08",12.9198,13.1143,12.9198,12.9976,68900.0],["2023-12-11",13.0073,13.2603,12.9295,13.0171,87500.0],["2023-12-12",13.0171,13.1241,12.8517,12.9879,177000.0],["2023-12-13",13.0657,13.4646,12.9392,13.4451,241700.0],["2023-12-14",13.4062,13.844,13.4062,13.6494,181300.0],["2023-12-15",13.7759,13.8343,13.3089,13.377,433400.0],["2023-12-18",13.4354,13.591,13.3381,13.484,135200.0],["2023-12-19",13.5424,13.9121,13.5132,13.6689,114400.0],["2023-12-20",13.6202,13.8537,13.484,13.5424,152700.0],["2023-12-21",13.6981,14.0288,13.484,13.6592,236600.0],["2023-12-22",13.6592,13.8148,13.5521,13.6105,100200.0],["2023-12-26",13.6105,13.737,13.5424,13.7078,80900.0],["2023-12-27",13.7078,13.9218,13.6689,13.7662,117000.0],["2023-12-28",13.7564,13.9997,13.7175,13.8635,115400.0],["2023-12-29",13.8148,13.9607,13.6689,13.6981,299500.0],["2024-01-02",13.591,13.6981,13.4257,13.4743,99200.0],["2024-01-03",13.4938,13.6494,13.2214,13.2895,129800.0],["2024-01-04",13.3478,13.5716,13.1143,13.1435,121300.0],["2024-01-05",13.056,13.2116,12.9976,13.0754,136400.0],["2024-01-08",13.0073,13.4354,12.9781,13.4354,125000.0],["2024-01-09",13.2992,13.4062,13.2311,13.2797,113400.0],["2024-01-10",13.2603,13.7759,13.2603,13.7467,193800.0],["2024-01-11",13.6981,13.7273,13.3089,13.6981,106300.0],["2024-01-12",13.7467,13.8732,13.6008,13.6105,78100.0],["2024-01-16",13.5229,13.6883,13.4646,13.4938,107400.0],["2024-01-17",13.3381,13.5229,13.1727,13.3965,93300.0],["2024-01-18",13.5132,13.6105,13.1533,13.3089,103900.0],["2024-01-19",13.3965,13.3965,12.9587,13.1922,88000.0],["2024-01-22",13.3089,13.5619,13.2311,13.4646,146800.0],["2024-01-23",13.5521,13.5521,13.0852,13.2603,173500.0],["2024-01-24",13.4451,13.4451,13.1241,13.377,174500.0],["2024-01-25",13.9316,14.4472,13.8343,14.1067,290800.0],["2024-01-26",14.4083,14.4083,13.5813,13.6981,236400.0],["2024-01-29",13.7564,13.8148,13.4646,13.5619,102200.0],["2024-01-30",13.5229,13.7175,13.4743,13.63,144900.0],["2024-01-31",13.6397,13.9802,13.2797,13.2895,122600.0],["2024-02-01",13.2603,13.5327,13.2019,13.4743,115800.0],["2024-02-02",13.4645,13.6208,13.3571,13.406,99300.0],["2024-02-05",13.2595,13.2888,13.0349,13.0837,136100.0],["2024-02-06",13.0837,13.4157,13.0837,13.2595,87800.0],["2024-02-07",13.2497,13.5524,13.24,13.3181,129100.0],["2024-02-08",13.279,13.4938,13.2693,13.4645,76500.0],["2024-02-09",13.5231,13.5231,13.3767,13.4548,123600.0],["2024-02-12",13.4743,14.0309,13.4743,13.9723,148100.0],["2024-02-13",13.6696,13.8356,13.2302,13.4157,188100.0],["2024-02-14",13.5427,13.7477,13.4353,13.7379,116800.0],["2024-02-15",13.7379,14.1187,13.7379,14.0504,122800.0],["2024-02-16",14.0406,14.109,13.8258,13.8453,117800.0],["2024-02-20",13.7868,14.1578,13.7477,14.0113,132500.0],["2024-02-21",13.9332,13.9332,13.4645,13.7379,99700.0],["2024-02-22",13.6793,14.0016,13.6403,13.6989,150400.0],["2024-02-23",13.7965,14.0797,13.6012,14.0699,76500.0],["2024-02-26",13.982,14.3921,13.982,14.1187,119400.0],["2024-02-27",14.2066,14.3531,14.0894,14.1871,90700.0],["2024-02-28",14.109,14.1968,13.8649,13.9039,61900.0],["2024-02-29",14.1285,14.3531,14.0016,14.0894,109600.0],["2024-03-01",14.1773,14.2359,13.9332,14.0699,75800.0],["2024-03-04",14.0504,14.1675,13.943,14.0113,70100.0],["2024-03-05",13.8844,13.9918,13.6793,13.6989,83200.0],["2024-03-06",13.777,14.0016,13.6696,13.9918,83200.0],["2024-03-07",14.0504,14.1578,13.7965,13.8844,75700.0],["2024-03-08",14.0504,14.3824,13.9332,13.9625,66700.0],["2024-03-11",13.9039,13.9332,13.6989,13.8649,112100.0],["2024-03-12",13.8649,14.0016,13.7477,13.816,75800.0],["2024-03-13",13.8356,14.0016,13.7965,13.9137,103200.0],["2024-03-14",13.9137,14.0016,13.7672,13.8942,78600.0],["2024-03-15",13.7868,14.0406,13.7575,13.9625,139500.0],["2024-03-18",13.9625,14.0211,13.816,13.8258,74500.0],["2024-03-19",13.8258,14.4312,13.8258,14.3921,109900.0],["2024-03-20",14.3238,14.8315,14.2945,14.8217,113900.0],["2024-03-21",14.7729,15.183,14.646,15.1049,94800.0],["2024-03-22",15.1147,15.2025,14.851,14.851,71500.0],["2024-03-25",14.8901,14.9194,14.4995,14.5191,51300.0],["2024-03-26",14.646,14.6948,14.3433,14.4116,87200.0],["2024-03-27",14.5386,14.7046,14.4116,14.685,63600.0],["2024-03-28",14.685,14.9584,14.6655,14.7632,75400.0],["2024-04-01",14.8315,14.978,14.7534,14.8413,58200.0],["2024-04-02",14.7436,14.7436,14.3824,14.5093,71400.0],["2024-04-03",14.4116,14.8608,14.4116,14.851,73000.0],["2024-04-04",14.9291,15.0756,14.7339,14.812,73400.0],["2024-04-05",14.7241,14.9389,14.7241,14.8998,45300.0],["2024-04-08",15.0072,15.0658,14.7241,14.7339,52200.0],["2024-04-09",14.7729,14.812,14.4605,14.4898,52000.0],["2024-04-10",14.1968,14.3531,13.8942,14.2457,87800.0],["2024-04-11",14.2164,14.4507,14.1773,14.4019,48600.0],["2024-04-12",14.314,14.5679,14.2164,14.2847,50400.0],["2024-04-15",14.2749,14.3726,13.7868,13.8356,99400.0],["2024-04-16",13.777,14.0113,13.7575,13.8453,94400.0],["2024-04-17",13.8746,13.982,13.6208,13.6403,87400.0],["2024-04-18",13.6403,13.7477,13.5622,13.6598,102500.0],["2024-04-19",14.1285,14.8022,14.1285,14.3531,121700.0],["2024-04-22",14.3238,14.3824,14.1578,14.1773,85500.0],["2024-04-23",14.2066,14.3921,14.1285,14.1773,86900.0],["2024-04-24",14.2261,14.5581,14.1578,14.2457,98000.0],["2024-04-25",14.314,14.8998,13.7184,14.8217,119700.0],["2024-04-26",14.9877,14.9877,14.0797,14.4214,112400.0],["2024-04-29",14.4409,14.7143,14.4019,14.6557,95900.0],["2024-04-30",14.5483,14.6362,14.1578,14.2554,91300.0],["2024-05-01",14.1773,14.5288,14.1773,14.3726,93600.0],["2024-05-02",14.3726,14.6167,14.3433,14.5679,68100.0],["2024-05-03",14.6267,15.1851,14.6267,14.9695,104900.0],["2024-05-06",14.9695,15.3124,14.9401,15.0087,126400.0],["2024-05-07",15.0087,15.2243,14.901,14.9108,108000.0],["2024-05-08",14.8912,15.5476,14.8716,15.5476,116800.0],["2024-05-09",15.5769,15.8219,15.3908,15.7435,138400.0],["2024-05-10",15.7533,15.8023,15.4986,15.5671,92800.0],["2024-05-13",15.6945,15.6945,15.3614,15.3712,67600.0],["2024-05-14",15.5476,15.7043,15.4888,15.6161,74400.0],["2024-05-15",15.7827,15.7827,15.5476,15.6455,62100.0],["2024-05-16",15.7043,15.8219,15.4594,15.4692,58100.0],["2024-05-17",15.6063,15.6651,15.3908,15.528,57700.0],["2024-05-20",15.4986,15.7435,15.1361,15.4594,91500.0],["2024-05-21",15.4594,15.6945,15.2732,15.5769,83200.0],["2024-05-22",15.5671,15.6455,14.9793,15.3712,169600.0],["2024-05-23",15.3614,15.479,15.0577,15.1753,310300.0],["2024-05-24",15.2732,15.6455,15.1753,15.6455,159800.0],["2024-05-28",15.7827,15.7827,15.332,15.5084,96200.0],["2024-05-29",15.3516,15.6259,15.1949,15.2341,96500.0],["2024-05-30",15.3222,15.4006,14.9891,15.0283,67400.0],["2024-05-31",15.1361,15.5769,14.9695,15.5574,196800.0],["2024-06-03",15.6945,15.9002,15.5769,15.7239,123100.0],["2024-06-04",15.5769,15.6063,15.1165,15.1655,87000.0],["2024-06-05",15.1655,15.1655,14.9304,15.1361,62400.0],["2024-06-06",15.0969,15.0969,14.705,14.7638,53800.0],["2024-06-07",14.5973,14.705,14.5091,14.5385,66600.0],["2024-06-10",14.5091,14.6756,14.2838,14.656,50900.0],["2024-06-11",14.5581,14.6462,14.4209,14.5973,45900.0],["2024-06-12",14.9597,15.1753,14.852,14.901,73600.0],["2024-06-13",14.8128,14.8128,14.4405,14.5875,43000.0],["2024-06-14",14.4601,14.4601,14.2838,14.3327,85400.0],["2024-06-17",14.1662,14.4013,14.0976,14.3817,67300.0],["2024-06-18",14.323,14.4013,14.127,14.3523,61800.0],["2024-06-20",14.2838,14.3915,14.0976,14.2642,117600.0],["2024-06-21",14.3132,14.6364,14.2054,14.4111,173600.0],["2024-06-24",14.4601,14.5679,14.2544,14.3719,81200.0],["2024-06-25",14.3523,14.3621,14.225,14.3034,78500.0],["2024-06-26",14.323,14.4307,14.225,14.3719,122800.0],["2024-06-27",14.3817,14.4601,14.0682,14.0976,107300.0],["2024-06-28",14.2348,14.4013,13.8429,14.176,313400.0],["2024-07-01",14.1564,14.1564,13.7253,13.7743,150900.0],["2024-07-02",13.7743,14.3034,13.7743,14.1172,180000.0],["2024-07-03",14.1466,14.1466,13.8135,13.8723,72600.0],["2024-07-05",13.8331,13.8331,13.6372,13.7547,118600.0],["2024-07-08",13.8331,14.127,13.7645,13.8233,71600.0],["2024-07-09",13.7939,13.8135,13.549,13.6176,80500.0],["2024-07-10",13.6764,13.8723,13.6568,13.8135,67700.0],["2024-07-11",14.1074,14.7344,14.0878,14.7246,153000.0],["2024-07-12",14.9206,15.0381,14.7736,14.852,91200.0],["2024-07-15",15.0283,15.2145,14.8912,14.9695,103500.0],["2024-07-16",15.1655,15.9786,15.1655,15.9492,173600.0],["2024-07-17",15.7827,15.9492,15.5574,15.6063,131900.0],["2024-07-18",15.6063,15.7729,15.0969,15.1165,66100.0],["2024-07-19",15.1557,15.3026,14.9108,14.9695,62100.0],["2024-07-22",14.9891,15.4888,14.901,15.4594,72500.0],["2024-07-23",15.479,15.9198,15.4398,15.7533,94800.0],["2024-07-24",15.6651,15.7925,15.3124,15.3418,67200.0],["2024-07-25",15.4202,15.9492,15.3418,15.6063,90300.0],["2024-07-26",15.8611,15.959,15.5769,15.7729,69100.0],["2024-07-29",15.8317,16.0178,15.7141,15.7435,106300.0],["2024-07-30",15.8806,15.9296,15.6357,15.8904,104000.0],["2024-07-31",16.008,16.9779,15.8708,16.7134,212200.0],["2024-08-01",16.684,16.7917,15.7631,16.0178,148100.0],["2024-08-02",15.4006,15.5378,14.9597,15.1263,126500.0],["2024-08-05",14.2544,14.3719,13.9703,14.2152,132900.0],["2024-08-06",14.2348,14.4601,14.0486,14.274,76100.0],["2024-08-07",14.5679,14.5679,13.9997,14.0192,75900.0],["2024-08-08",14.2642,14.4111,14.1858,14.274,60300.0],["2024-08-09",14.3034,14.4307,14.0486,14.0878,119800.0],["2024-08-12",14.1858,14.1858,13.9703,13.9899,109000.0],["2024-08-13",14.1564,14.4797,13.9997,14.4209,63700.0],["2024-08-14",14.4895,14.4895,14.1564,14.4699,107600.0],["2024-08-15",14.5679,14.8912,13.3531,14.6169,209300.0],["2024-08-16",14.6267,14.8618,14.4209,14.6071,99600.0],["2024-08-19",14.5875,14.6756,13.9997,14.3915,152800.0],["2024-08-20",14.3719,14.3719,13.7841,14.0682,154900.0],["2024-08-21",14.1662,14.4013,14.0584,14.3425,282100.0],["2024-08-22",14.3034,14.4503,14.0976,14.1368,143400.0],["2024-08-23",14.3817,15.0773,14.3523,15.0773,177200.0],["2024-08-26",15.1953,15.3034,14.9987,15.0282,95500.0],["2024-08-27",15.0183,15.441,14.9004,15.323,133700.0],["2024-08-28",15.2739,15.5098,15.2641,15.3525,116800.0],["2024-08-29",15.5098,15.9324,15.2641,15.6572,144600.0],["2024-08-30",15.7457,15.8243,15.5098,15.6375,151800.0],["2024-09-03",15.5982,15.667,15.323,15.4311,177900.0],["2024-09-04",15.4311,15.8636,15.3427,15.6572,291900.0],["2024-09-05",15.7653,15.8046,15.5786,15.6965,149300.0],["2024-09-06",15.726,15.726,15.0478,15.0675,187400.0],["2024-09-09",15.0773,15.4311,15.0183,15.2641,249100.0],["2024-09-10",15.3427,15.3918,14.7136,14.9987,160500.0],["2024-09-11",14.9987,15.1756,14.576,14.979,102100.0],["2024-09-12",15.0085,15.3525,14.8709,15.2641,136700.0],["2024-09-13",15.4803,15.4901,15.0478,15.0478,99200.0],["2024-09-16",15.2051,15.2935,14.9692,15.1068,102600.0],["2024-09-17",15.1756,15.4999,15.1166,15.2542,116100.0],["2024-09-18",15.2247,15.8833,15.1068,15.4115,136000.0],["2024-09-19",15.8341,15.9128,15.4705,15.7358,136300.0],["2024-09-20",15.7063,15.9226,15.4803,15.7653,345300.0],["2024-09-23",15.9226,15.9619,15.7358,15.7358,102200.0],["2024-09-24",15.8046,15.8243,15.4705,15.5196,133000.0],["2024-09-25",15.5491,15.5884,15.2444,15.2641,152500.0],["2024-09-26",15.4705,15.6081,15.323,15.5294,78400.0],["2024-09-27",15.6965,15.8734,15.5393,15.6572,71800.0],["2024-09-30",15.4999,15.9029,15.4901,15.8734,85600.0],["2024-10-01",15.8145,15.9029,15.5687,15.8538,99100.0],["2024-10-02",15.8636,16.0012,15.6769,15.7457,94300.0],["2024-10-03",15.6965,15.7457,15.5491,15.6081,45500.0],["2024-10-04",15.8734,16.1683,15.7358,16.1192,84000.0],["2024-10-07",16.0209,16.2666,15.8636,16.2174,82200.0],["2024-10-08",16.2174,16.2666,15.9128,16.0798,84900.0],["2024-10-09",16.011,16.5221,15.8046,16.3256,85100.0],["2024-10-10",16.1486,16.2174,15.9324,16.1585,73800.0],["2024-10-11",16.1683,16.473,16.1683,16.4435,82600.0],["2024-10-14",16.4533,16.4828,16.2764,16.2764,41300.0],["2024-10-15",16.3256,16.5025,16.2273,16.2371,84900.0],["2024-10-16",16.2371,16.5418,16.1978,16.4533,83600.0],["2024-10-17",16.3944,16.414,16.2076,16.3747,66100.0],["2024-10-18",16.4337,16.4828,16.1978,16.4337,86500.0],["2024-10-21",16.2568,16.4337,16.1192,16.1781,72600.0],["2024-10-22",16.1683,16.1683,15.9127,16.129,60000.0],["2024-10-23",16.0209,16.1093,15.6375,15.9521,83600.0],["2024-10-24",15.9816,16.011,15.3722,15.8538,96800.0],["2024-10-25",15.9717,16.129,15.8734,15.9816,51200.0],["2024-10-28",16.0504,16.532,16.0504,16.3747,81500.0],["2024-10-29",16.2273,16.4533,16.0012,16.2273,62400.0],["2024-10-30",16.1486,16.4828,16.129,16.2076,49600.0],["2024-10-31",16.2174,16.3354,16.0405,16.0798,89100.0],["2024-11-01",16.2076,16.3944,16.129,16.2076,65500.0],["2024-11-04",16.1388,16.5418,16.1388,16.3059,96300.0],["2024-11-05",16.1585,16.6303,16.1585,16.6008,85600.0],["2024-11-06",17.0529,17.9473,17.0431,17.8392,286300.0],["2024-11-07",17.8687,18.7926,17.6033,18.7926,244500.0],["2024-11-08",18.9498,20.0507,18.9204,20.0015,373400.0],["2024-11-11",20.1784,20.5421,20.0015,20.434,197200.0],["2024-11-12",20.3652,20.8075,20.1981,20.3848,204300.0],["2024-11-13",20.375,20.6306,20.0801,20.1489,122500.0],["2024-11-14",20.1391,20.1391,19.6084,20.0998,139600.0],["2024-11-15",20.2177,20.2472,19.6084,19.7263,113700.0],["2024-11-18",19.7362,20.0121,19.5588,19.6573,78600.0],["2024-11-19",19.4406,20.0022,19.1548,19.9726,95500.0],["2024-11-20",19.884,20.0318,19.5785,19.7263,150100.0],["2024-11-21",19.9135,20.1106,19.7953,19.9332,72700.0],["2024-11-22",20.0712,20.3175,20.0022,20.2978,81400.0],["2024-11-25",20.5244,20.751,20.3668,20.4456,141900.0],["2024-11-26",20.4555,20.554,20.1894,20.2879,71100.0],["2024-11-27",20.2978,20.5047,19.9431,19.9825,57000.0],["2024-11-29",20.1796,20.2387,19.9431,20.1401,61600.0],["2024-12-02",20.1599,20.219,19.8051,20.1106,71100.0],["2024-12-03",20.1401,20.1401,19.7263,19.9529,95100.0],["2024-12-04",20.0416,20.1894,19.884,20.081,67600.0],["2024-12-05",20.1007,20.1401,19.8741,19.884,87100.0],["2024-12-06",20.1007,20.1007,19.6278,19.815,85200.0],["2024-12-09",19.815,19.9924,19.5391,19.8544,92300.0],["2024-12-10",19.8741,20.1796,19.6081,19.7854,97900.0],["2024-12-11",19.9923,20.3077,19.7362,20.1106,164600.0],["2024-12-12",20.1106,20.1598,19.8248,20.0022,71200.0],["2024-12-13",19.9431,20.081,19.6967,19.8248,85500.0],["2024-12-16",19.8248,20.8791,19.7854,20.554,177500.0],["2024-12-17",20.3766,20.5047,19.4406,19.6278,132300.0],["2024-12-18",19.815,19.9332,18.5242,18.6227,127200.0],["2024-12-19",18.9577,19.4209,18.5144,18.7607,122900.0],["2024-12-20",18.4651,19.007,18.3764,18.4946,308800.0],["2024-12-23",18.5144,18.7114,18.268,18.6523,133200.0],["2024-12-24",18.8001,19.2731,18.603,19.2632,77300.0],["2024-12-26",19.1253,19.5194,18.9873,19.4997,72000.0],["2024-12-27",19.3223,19.5489,18.8986,19.145,82000.0],["2024-12-30",19.0563,19.2632,18.5636,19.1154,73000.0],["2024-12-31",19.2829,19.4307,19.0661,19.1351,408400.0],["2025-01-02",19.3026,19.4898,18.9183,19.0858,94300.0],["2025-01-03",19.1253,19.48,18.7311,19.4209,89400.0],["2025-01-06",19.5785,19.6967,19.2928,19.3125,99900.0],["2025-01-07",19.2632,19.3913,18.5636,18.8494,126600.0],["2025-01-08",18.7508,18.9282,18.337,18.7114,122500.0],["2025-01-10",18.337,18.3764,17.933,17.9921,112700.0],["2025-01-13",17.6965,18.1399,17.667,18.071,79700.0],["2025-01-14",18.3271,18.7311,18.2877,18.6424,98000.0],["2025-01-15",19.1942,19.3223,18.7804,18.8986,58800.0],["2025-01-16",18.9972,19.1844,18.8592,19.007,63500.0],["2025-01-17",19.1253,19.2928,18.7902,18.9479,87600.0],["2025-01-21",19.1942,19.4701,19.076,19.4307,80500.0],["2025-01-22",19.2731,19.5982,19.2731,19.4898,184700.0],["2025-01-23",22.2586,25.1259,21.8448,24.3574,1038900.0],["2025-01-24",24.2588,25.0077,21.5196,21.7561,535200.0],["2025-01-27",21.7167,22.1798,20.958,21.4408,248000.0],["2025-01-28",21.1846,21.4014,20.6427,21.1353,188700.0],["2025-01-29",21.0269,21.6477,20.8003,20.9875,121000.0],["2025-01-30",21.1452,21.3915,20.7215,20.8299,131500.0],["2025-01-31",20.7708,21.0664,20.6525,20.7609,142400.0],["2025-02-03",20.3362,20.9979,20.0201,20.7313,192200.0],["2025-02-04",20.6128,21.3338,20.6128,20.7115,167500.0],["2025-02-05",20.7411,21.1856,20.6918,20.9683,113000.0],["2025-02-06",21.0374,21.0671,20.8004,20.9189,79800.0],["2025-02-07",20.9387,20.9683,20.6621,20.7708,102800.0],["2025-02-10",20.7905,20.8399,20.5831,20.7313,133300.0],["2025-02-11",20.514,20.7115,20.3066,20.3461,138700.0],["2025-02-12",20.0399,20.2473,19.6942,19.7041,129700.0],["2025-02-13",19.951,20.3461,19.4374,19.8226,166500.0],["2025-02-14",19.8621,20.5831,19.8621,20.5239,153500.0],["2025-02-18",20.5239,20.9782,20.2374,20.5732,172600.0],["2025-02-19",20.4251,20.5634,20.2572,20.4449,101000.0],["2025-02-20",20.2769,20.3658,19.8621,19.8918,173300.0],["2025-02-21",20.1189,20.1189,19.0127,19.0226,173600.0],["2025-02-24",19.1707,19.7041,18.667,18.6769,167300.0],["2025-02-25",18.7164,19.0522,18.3312,18.5288,126600.0],["2025-02-26",18.6275,18.993,18.4695,18.4991,110800.0],["2025-02-27",18.4596,18.5683,18.0448,18.0744,99900.0],["2025-02-28",18.0942,18.3411,17.9757,18.2621,92200.0],["2025-03-03",18.3411,18.43,17.4818,17.6003,178300.0],["2025-03-04",17.3337,17.5707,16.9485,17.067,312900.0],["2025-03-05",17.2053,17.2843,16.9386,17.1164,191800.0],["2025-03-06",16.988,17.5016,16.988,17.2744,100000.0],["2025-03-07",17.2547,17.3929,16.9189,17.3139,134000.0],["2025-03-10",17.0473,17.1855,16.7016,16.8793,149400.0],["2025-03-11",16.9386,17.2645,16.7509,16.9584,119600.0],["2025-03-12",17.3929,17.7781,17.2843,17.5312,135600.0],["2025-03-13",17.4226,17.4423,16.7806,16.83,160900.0],["2025-03-14",17.0374,17.2053,16.9189,17.1065,143900.0],["2025-03-17",17.0966,17.3436,16.9485,17.2448,85600.0],["2025-03-18",17.1559,17.1559,16.9485,17.067,92900.0],["2025-03-19",17.067,17.5411,17.067,17.4719,80300.0],["2025-03-20",17.2645,17.5707,17.2152,17.3337,101700.0],["2025-03-21",17.1164,17.2349,16.8102,17.1164,196800.0],["2025-03-24",17.4324,17.709,17.3436,17.6991,71300.0],["2025-03-25",18.0942,18.0942,17.2744,17.63,153800.0],["2025-03-26",17.5806,17.788,17.3732,17.4324,108200.0],["2025-03-27",17.3139,17.6596,17.1756,17.3633,131700.0],["2025-03-28",17.2942,17.6695,16.8003,16.9781,114200.0],["2025-03-31",16.7905,18.1633,16.5435,16.7905,369900.0],["2025-04-01",17.3534,17.6003,16.7114,17.146,165400.0],["2025-04-02",16.8102,17.3238,16.8102,17.2152,84400.0],["2025-04-03",16.4448,16.5929,15.9806,15.9904,161700.0],["2025-04-04",15.062,15.4571,14.5781,15.2003,289300.0],["2025-04-07",14.4892,15.8028,13.946,15.0818,314800.0],["2025-04-08",15.7732,15.8719,14.8941,15.0818,234000.0],["2025-04-09",14.8447,16.8695,14.8447,16.3658,230200.0],["2025-04-10",15.7929,16.1682,15.4176,15.7732,134200.0],["2025-04-11",15.6941,16.1287,15.4275,16.0299,118900.0],["2025-04-14",16.3164,16.3164,15.7336,15.9904,95100.0],["2025-04-15",15.9411,16.1781,15.8324,15.9015,97000.0],["2025-04-16",15.7732,15.8225,15.3781,15.5262,117500.0],["2025-04-17",15.5164,15.7732,15.4966,15.6052,104200.0],["2025-04-21",15.388,15.5164,15.0126,15.1707,156300.0],["2025-04-22",15.3978,15.6052,15.1312,15.4176,133100.0],["2025-04-23",15.9213,16.2472,15.5262,15.6151,266900.0],["2025-04-24",14.5781,15.6151,13.6003,14.5287,378900.0],["2025-04-25",14.3707,14.6966,13.6101,14.6867,331800.0],["2025-04-28",14.6768,14.9238,14.3213,14.4694,244500.0],["2025-04-29",14.4299,15.0126,14.4299,14.9929,177200.0],["2025-04-30",14.7756,14.983,14.3213,14.904,211100.0],["2025-05-01",14.9139,15.2694,14.8941,15.0719,118000.0],["2025-05-02",15.2102,15.8225,15.1805,15.7534,155400.0],["2025-05-05",15.5552,15.8426,15.367,15.3769,106100.0],["2025-05-06",15.1787,15.5949,15.1787,15.3373,108100.0],["2025-05-07",15.4463,15.5354,15.2679,15.4363,119900.0],["2025-05-08",15.5751,16.1002,15.5751,15.9416,109300.0],["2025-05-09",15.9615,16.0704,15.7039,15.7732,88000.0],["2025-05-12",16.3677,16.4469,16.1497,16.338,125000.0],["2025-05-13",16.546,16.9324,16.5064,16.546,110300.0],["2025-05-14",16.4866,16.4866,16.0407,16.0804,155000.0],["2025-05-15",16.0704,16.3578,15.9119,16.1794,101800.0],["2025-05-16",16.1794,16.2092,16.0804,16.1101,85000.0],["2025-05-19",15.8723,16.4469,15.8723,16.338,99200.0],["2025-05-20",16.2983,16.4469,16.0804,16.328,71100.0],["2025-05-21",16.12,16.1695,15.6345,15.6543,83700.0],["2025-05-22",15.5552,15.7633,15.476,15.5255,95000.0],["2025-05-23",15.1688,15.5651,15.1688,15.476,73500.0],["2025-05-27",15.7336,15.902,15.476,15.7831,97300.0],["2025-05-28",15.7534,15.9119,15.6147,15.8822,167400.0],["2025-05-29",15.9615,16.2983,15.9615,16.2785,114700.0],["2025-05-30",16.2191,16.229,16.0209,16.12,110600.0],["2025-06-02",16.0506,16.2785,15.7732,15.8426,161800.0],["2025-06-03",15.9119,16.2686,15.8426,16.1002,88300.0],["2025-06-04",16.1398,16.3181,16.1101,16.1398,87900.0],["2025-06-05",16.1497,16.2488,15.8525,15.9317,106400.0],["2025-06-06",16.2389,16.3479,16.0506,16.1101,133000.0],["2025-06-09",16.2884,16.3776,16.0605,16.1992,166100.0],["2025-06-10",16.2092,16.6055,16.1992,16.4172,103400.0],["2025-06-11",16.546,16.6352,16.2983,16.3677,79500.0],["2025-06-12",16.2488,16.4965,16.1101,16.437,76200.0],["2025-06-13",16.1497,16.2191,15.9218,15.9615,84900.0],["2025-06-16",16.0605,16.229,15.9912,16.0209,68600.0],["2025-06-17",15.8624,16.3677,15.8525,15.9516,88800.0],["2025-06-18",15.902,16.2884,15.902,16.0605,85600.0],["2025-06-20",16.1794,16.2983,16.0011,16.0209,189100.0],["2025-06-23",16.0506,16.4767,15.9516,16.4767,104800.0],["2025-06-24",16.5559,16.7045,16.4172,16.5757,71200.0],["2025-06-25",16.546,16.5658,16.328,16.338,80000.0],["2025-06-26",16.3974,16.6154,16.3677,16.5857,86600.0],["2025-06-27",16.5757,17.19,16.4469,16.9225,314100.0],["2025-06-30",16.9621,17.0711,16.8532,16.8532,71400.0],["2025-07-01",16.7838,17.3089,16.764,17.081,81400.0],["2025-07-02",17.1108,17.4972,17.0513,17.4476,78800.0],["2025-07-03",17.4972,17.735,17.4972,17.6854,43600.0],["2025-07-07",17.5566,17.7845,17.3981,17.4575,91000.0],["2025-07-08",17.5665,17.8142,17.4774,17.4972,96900.0],["2025-07-09",17.5764,17.6854,17.3386,17.6161,73700.0],["2025-07-10",17.5269,18.0025,17.5269,17.8439,97900.0],["2025-07-11",17.735,17.735,17.4575,17.517,83200.0],["2025-07-14",17.3882,17.517,17.2198,17.4774,64900.0],["2025-07-15",17.5467,17.735,17.19,17.2098,79300.0],["2025-07-16",17.3188,17.6755,17.0414,17.3486,102700.0],["2025-07-17",17.3287,17.6161,17.299,17.3684,145100.0],["2025-07-18",17.5071,17.5071,17.3386,17.4179,81400.0],["2025-07-21",17.4476,17.7151,17.299,17.3188,74300.0],["2025-07-22",17.2792,17.5269,17.1405,17.3882,86200.0],["2025-07-23",17.5962,17.9826,17.4278,17.9331,72500.0],["2025-07-24",17.834,17.9133,17.6359,17.7845,74700.0],["2025-07-25",17.9529,18.7059,17.725,18.6564,134500.0],["2025-07-28",18.696,18.9734,18.1412,18.4979,99100.0],["2025-07-29",18.6366,18.6366,18.0619,18.1015,95700.0],["2025-07-30",18.161,18.4979,17.8935,18.0619,97500.0],["2025-07-31",17.943,18.2105,17.9034,18.1313,93400.0],["2025-08-01",17.7449,18.0916,17.4873,17.8241,108500.0],["2025-08-04",17.9133,18.27,17.9133,18.1313,67300.0],["2025-08-05",18.1313,18.1412,17.8043,18.0025,91300.0],["2025-08-06",17.9827,18.3492,17.7548,18.3195,110200.0],["2025-08-07",18.4979,18.4979,18.0322,18.0718,77700.0],["2025-08-08",18.2502,18.3492,18.161,18.1808,48000.0],["2025-08-11",18.1313,18.4186,18.0025,18.2204,79800.0],["2025-08-12",18.3988,19.4094,18.3988,19.2707,143200.0],["2025-08-13",19.3499,19.6571,19.1419,19.4886,103300.0],["2025-08-14",19.2211,19.5085,19.0131,19.2013,102100.0],["2025-08-15",19.34,19.3598,18.7356,19.1022,332700.0],["2025-08-18",19.0923,19.4787,18.7356,18.7555,119100.0],["2025-08-19",18.8843,19.2509,18.7257,18.805,129000.0],["2025-08-20",18.8248,19.1617,18.6366,19.122,179600.0],["2025-08-21",22.1538,22.9365,19.875,20.2119,618800.0],["2025-08-22",20.9649,23.531,20.846,23.4418,640900.0],["2025-08-25",23.3824,23.4914,22.1935,22.3718,326300.0],["2025-08-26",22.3718,23.0356,22.3223,22.9465,286500.0],["2025-08-27",22.7384,22.9266,22.2133,22.4015,326900.0],["2025-08-28",22.4907,22.9465,22.2529,22.7285,227900.0],["2025-08-29",22.7384,22.9266,22.6492,22.7186,133600.0],["2025-09-02",22.2817,22.6888,21.7455,22.6193,126700.0],["2025-09-03",22.6094,22.9271,22.2916,22.5994,139200.0],["2025-09-04",22.659,23.1654,22.4306,23.086,130100.0],["2025-09-05",23.086,23.6817,22.7682,23.1257,125100.0],["2025-09-08",23.2051,23.7215,22.8874,23.6619,309900.0],["2025-09-09",23.5824,23.5824,22.5101,22.5597,421700.0],["2025-09-10",22.5498,22.8377,21.9044,22.3909,461800.0],["2025-09-11",22.4505,22.7682,22.2916,22.7285,160400.0],["2025-09-12",22.4008,22.6391,22.1625,22.3115,160100.0],["2025-09-15",22.6193,23.1753,22.4306,22.8079,228400.0],["2025-09-16",22.7087,23.1356,22.6094,23.0463,130200.0],["2025-09-17",23.0264,23.4037,22.6491,22.7186,131300.0],["2025-09-18",22.8377,23.364,22.6888,23.2846,159500.0],["2025-09-19",23.364,23.4236,22.9867,23.2151,839300.0],["2025-09-22",23.1356,23.6023,22.8973,23.5427,190600.0],["2025-09-23",23.6321,23.9895,23.1853,23.3243,188900.0],["2025-09-24",23.4931,23.6023,23.1853,23.1952,201700.0],["2025-09-25",23.0562,23.5229,22.52,23.503,174800.0],["2025-09-26",23.5328,23.7612,23.3839,23.5229,174800.0],["2025-09-29",23.6619,23.7314,23.2349,23.3044,123600.0],["2025-09-30",23.3838,23.7215,23.2051,23.4434,259900.0],["2025-10-01",23.3541,23.6122,22.947,23.5626,118200.0],["2025-10-02",23.642,23.6817,23.1753,23.2746,139500.0],["2025-10-03",23.3541,23.4534,22.6888,22.9569,167100.0],["2025-10-06",23.1952,23.3143,22.4108,22.5001,137000.0],["2025-10-07",22.5001,22.5895,21.5469,21.7654,170400.0],["2025-10-08",21.9937,22.0235,21.5966,21.954,112300.0],["2025-10-09",21.954,22.4803,21.6859,21.7654,115400.0],["2025-10-10",21.8249,22.4803,21.4278,21.4973,132700.0],["2025-10-13",21.7951,21.9044,21.398,21.7256,130300.0],["2025-10-14",21.4377,22.7384,21.4377,22.5001,180800.0],["2025-10-15",22.6789,23.0562,22.3313,22.5994,135700.0],["2025-10-16",22.5597,22.5597,21.9937,22.2122,139800.0],["2025-10-17",22.0831,22.3015,21.8349,21.9739,107700.0],["2025-10-20",22.1824,22.798,22.1824,22.7583,132200.0],["2025-10-21",22.6689,23.3143,22.0632,23.1257,142000.0],["2025-10-22",23.1654,23.3143,22.6987,22.947,113400.0],["2025-10-23",22.947,23.4633,22.947,23.2051,70500.0],["2025-10-24",23.7512,23.7512,23.2945,23.503,76400.0],["2025-10-27",23.6122,23.7612,23.0661,23.2051,124200.0],["2025-10-28",23.2448,23.4136,22.9072,23.3441,72200.0],["2025-10-29",23.2945,23.6023,22.6789,22.9867,150200.0],["2025-10-30",22.8973,23.5725,22.5796,22.8079,119600.0],["2025-10-31",22.7881,22.937,22.4505,22.7285,174800.0],["2025-11-03",22.7682,23.3342,21.7852,23.1753,192300.0],["2025-11-04",22.8278,22.9569,22.4803,22.659,174900.0],["2025-11-05",22.7484,22.8874,22.3115,22.8278,189900.0],["2025-11-06",21.6859,22.1427,19.4617,20.5043,319100.0],["2025-11-07",20.4745,20.4745,19.0943,19.3028,309500.0],["2025-11-10",19.3128,20.266,19.0645,19.0745,385600.0],["2025-11-11",19.0745,19.2731,18.8858,18.9553,215200.0],["2025-11-12",18.9652,19.4319,18.9255,18.9652,211900.0],["2025-11-13",18.8362,19.0149,18.2702,18.3198,186100.0],["2025-11-14",18.1212,18.3596,17.9326,18.2702,117800.0],["2025-11-17",18.2801,18.2901,17.5135,17.5434,191700.0],["2025-11-18",17.3741,17.5832,17.1351,17.2248,216300.0],["2025-11-19",17.3243,17.5035,17.1351,17.175,163800.0],["2025-11-20",17.5135,17.7823,17.2248,17.3442,319000.0],["2025-11-21",17.2944,18.4594,17.2944,18.0611,331500.0],["2025-11-24",18.0113,18.2104,17.7325,17.8819,158100.0],["2025-11-25",18.0113,18.3498,17.8918,18.1009,134900.0],["2025-11-26",18.0213,18.32,17.9118,18.2204,96100.0],["2025-11-28",18.3598,18.5191,17.9416,18.2104,89100.0],["2025-12-01",17.9416,18.3598,17.7126,17.9018,119800.0],["2025-12-02",18.081,18.2104,17.9715,17.9914,110600.0],["2025-12-03",18.0611,18.4992,17.8122,18.4195,144500.0],["2025-12-04",18.3598,18.9273,18.3598,18.6386,117800.0],["2025-12-05",18.6983,18.8377,18.4793,18.6585,135300.0],["2025-12-08",18.8277,18.8477,18.6884,18.7581,102800.0],["2025-12-09",18.7083,18.9373,18.6386,18.6684,139200.0],["2025-12-10",18.6585,19.236,18.6585,19.1464,216700.0],["2025-12-11",19.1762,19.3953,19.0169,19.1862,168800.0],["2025-12-12",19.2459,19.465,19.0567,19.1264,152400.0],["2025-12-15",19.226,19.3355,19.1464,19.2459,129500.0],["2025-12-16",19.2061,19.3455,18.5689,18.8477,163800.0],["2025-12-17",18.8477,19.007,18.2503,18.4594,124700.0],["2025-12-18",18.6684,18.8875,18.3797,18.6884,110200.0],["2025-12-19",18.5888,18.7083,18.3897,18.4096,252400.0],["2025-12-22",18.4494,18.8178,18.4494,18.6286,107300.0],["2025-12-23",18.5091,18.768,18.5091,18.6286,69700.0],["2025-12-24",18.5988,19.0468,18.5291,18.9174,110100.0],["2025-12-26",18.9273,18.9373,18.5589,18.6983,88000.0],["2025-12-29",18.6087,18.8078,18.5291,18.5988,80400.0],["2025-12-30",18.5788,18.6884,18.4195,18.4394,77700.0],["2025-12-31",18.4793,18.539,18.091,18.2403,240600.0],["2026-01-02",18.3797,18.4195,18.1208,18.3897,103400.0],["2026-01-05",18.3797,19.0767,18.3598,18.768,151200.0],["2026-01-06",18.6286,19.007,18.3698,18.9074,108000.0],["2026-01-07",18.9174,18.9174,18.4195,18.8078,122700.0],["2026-01-08",18.7083,19.236,18.6187,19.0169,104200.0],["2026-01-09",19.0368,19.2559,18.7979,19.2061,103800.0],["2026-01-12",19.1165,19.6342,18.9074,19.4351,97800.0],["2026-01-13",19.4849,19.6541,19.2161,19.465,97500.0],["2026-01-14",19.465,19.6243,19.1364,19.3156,117700.0],["2026-01-15",19.4052,20.2017,19.4052,19.7836,209700.0],["2026-01-16",19.9031,20.0026,19.6342,19.7637,122000.0],["2026-01-20",19.3156,19.6342,19.3156,19.6243,138600.0],["2026-01-21",19.7736,20.3013,19.6442,20.2914,162100.0],["2026-01-22",22.651,24.6423,22.2329,23.1489,341700.0],["2026-01-23",23.2086,23.2086,21.6654,22.0437,266000.0],["2026-01-26",22.0039,22.1731,21.7052,21.8844,220300.0],["2026-01-27",21.8446,22.0736,21.755,22.0437,146600.0],["2026-01-28",21.9939,22.0039,21.3667,21.4364,131600.0],["2026-01-29",21.5957,22.2428,21.3866,22.203,166800.0],["2026-01-30",21.9242,22.2627,21.6753,22.0138,183400.0],["2026-02-02",21.9839,22.5727,21.8143,22.2434,161700.0],["2026-02-03",22.1735,22.8421,21.914,22.1436,127000.0],["2026-02-04",22.413,22.5926,21.934,22.2334,193100.0],["2026-02-05",22.1535,22.1535,21.8342,21.914,119800.0],["2026-02-06",22.1735,22.9319,22.1735,22.8421,136800.0],["2026-02-09",22.8421,23.1614,22.4928,22.8521,131000.0],["2026-02-10",22.7722,23.0317,22.6226,22.7922,125800.0],["2026-02-11",22.9419,23.4209,22.1935,22.2733,165400.0],["2026-02-12",22.5228,22.5228,21.475,21.8342,120300.0],["2026-02-13",22.0039,22.7423,21.8542,22.433,140500.0],["2026-02-17",22.4928,22.5627,22.0338,22.3232,105400.0],["2026-02-18",22.3431,22.9718,21.8542,22.1436,125200.0],["2026-02-19",21.9939,22.2932,21.8342,22.0238,142200.0],["2026-02-20",22.0138,22.0837,21.4849,21.924,235900.0],["2026-02-23",21.924,21.954,21.0359,21.3253,139500.0],["2026-02-24",21.455,22.1236,21.0658,21.914,162200.0],["2026-02-25",22.0039,22.6226,21.7644,22.423,137500.0],["2026-02-26",22.0039,22.1136,20.2875,20.8762,471000.0],["2026-02-27",20.9461,21.8841,20.5669,21.5748,2607000.0],["2026-03-02",21.2355,22.2034,21.0059,21.4151,392200.0],["2026-03-03",20.6966,21.0958,20.1577,20.7066,192400.0],["2026-03-04",20.956,21.0658,20.4771,20.7265,150800.0],["2026-03-05",20.4272,20.6267,20.0679,20.5669,265500.0],["2026-03-06",19.9681,20.0579,19.4991,19.7885,274100.0],["2026-03-09",19.3594,19.529,18.6209,19.4592,321400.0],["2026-03-10",19.4791,19.9482,19.2995,19.559,367200.0],["2026-03-11",19.559,19.8484,19.1299,19.4692,175800.0],["2026-03-12",18.9802,19.3694,18.9802,19.2297,269800.0],["2026-03-13",19.4891,19.539,19.07,19.2696,163300.0],["2026-03-16",19.5889,19.6588,19.2097,19.2596,172400.0],["2026-03-17",19.3594,19.569,19.0002,19.4093,184700.0],["2026-03-18",19.3993,19.7586,19.06,19.07,174600.0],["2026-03-19",18.9503,19.6787,18.4812,19.5191,248000.0],["2026-03-20",19.5191,19.6488,19.0401,19.09,294000.0],["2026-03-23",19.6588,19.9581,19.4093,19.6089,201400.0],["2026-03-24",19.2796,20.1278,19.07,19.9681,249000.0],["2026-03-25",19.9681,20.4571,19.3095,19.3694,227200.0],["2026-03-26",19.3095,19.4592,18.6609,18.7706,225200.0],["2026-03-27",18.5411,18.591,18.0521,18.4912,179700.0],["2026-03-30",18.7407,18.7407,18.1719,18.1819,146300.0],["2026-03-31",18.5411,18.611,18.112,18.5611,234400.0],["2026-04-01",18.8205,19.2396,18.6209,18.7108,203900.0],["2026-04-02",18.2517,18.9802,18.1519,18.4713,166600.0],["2026-04-06",18.4214,18.7008,18.3316,18.6209,175500.0],["2026-04-07",18.611,19.0101,18.591,18.7607,320600.0],["2026-04-08",19.6288,20.0579,18.8505,18.8804,352300.0],["2026-04-09",18.6609,19.1099,18.102,19.1099,789900.0],["2026-04-10",19.2696,19.569,18.5511,19.0301,243800.0],["2026-04-13",19.0201,19.4791,18.8505,19.4392,180100.0],["2026-04-14",19.529,19.569,19.1299,19.2197,265600.0],["2026-04-15",19.2995,19.4193,18.9303,19.2696,216500.0],["2026-04-16",19.1997,19.3594,19.0002,19.3594,240400.0],["2026-04-17",19.7186,20.5369,19.6388,20.3972,295100.0],["2026-04-20",20.3174,20.7764,20.0579,20.3573,228300.0],["2026-04-21",20.4571,20.9062,20.3274,20.7166,432900.0],["2026-04-22",20.8163,21.2754,20.497,20.6667,684800.0],["2026-04-23",22.393,23.0517,21.8143,22.6226,838600.0],["2026-04-24",22.3232,22.5527,21.3253,22.0537,939900.0],["2026-04-27",21.954,22.8321,21.954,22.6126,519700.0],["2026-04-28",22.6126,23.6803,22.3531,23.2512,614300.0],["2026-04-29",23.1614,23.351,22.4828,22.872,723000.0],["2026-04-30",22.8521,24.2791,22.8321,24.2591,447500.0],["2026-05-01",24.309,24.5485,23.6803,23.84,830200.0],["2026-05-04",23.64,23.71,22.76,23.27,874200.0],["2026-05-05",23.52,24.43,23.32,23.91,350400.0],["2026-05-06",24.05,24.46,23.91,24.3,345300.0],["2026-05-07",24.41,24.57,24.11,24.42,314200.0],["2026-05-08",24.55,24.65,24.23,24.56,344300.0],["2026-05-11",24.62,24.99,24.14,24.33,373200.0],["2026-05-12",24.38,24.48,23.76,24.2,460500.0],["2026-05-13",24.16,24.16,23.19,23.79,533600.0],["2026-05-14",24.01,24.46,23.65,24.15,294500.0],["2026-05-15",23.86,24.33,23.29,23.32,684000.0],["2026-05-18",23.22,23.63,23.0,23.51,417600.0],["2026-05-19",23.22,23.66,22.7,22.71,704800.0],["2026-05-20",22.75,23.05,22.4,22.75,385500.0],["2026-05-21",22.56,23.0,22.0,22.59,532200.0],["2026-05-22",22.85,23.35,22.66,23.26,259500.0],["2026-05-26",23.57,24.27,23.42,24.14,328300.0],["2026-05-27",24.3,24.8,24.08,24.74,314200.0],["2026-05-28",24.47,24.74,23.96,24.33,617700.0],["2026-05-29",24.28,24.58,24.06,24.23,644800.0],["2026-06-01",24.0,24.24,23.52,24.1,564200.0],["2026-06-02",24.11,24.65,23.89,24.09,567000.0],["2026-06-03",24.08,24.08,22.5,22.84,838900.0],["2026-06-04",23.09,23.37,22.78,23.14,692500.0],["2026-06-05",23.06,23.44,21.97,22.55,595000.0],["2026-06-08",22.88,23.55,22.65,23.45,399800.0],["2026-06-09",23.95,24.82,23.89,24.53,626000.0],["2026-06-10",24.44,24.95,24.31,24.63,696000.0],["2026-06-11",24.89,26.02,24.58,25.78,724800.0],["2026-06-12",25.9,26.56,25.48,25.58,1033800.0],["2026-06-15",25.97,26.48,25.07,25.2,314900.0],["2026-06-16",25.21,25.6,24.52,24.95,251800.0],["2026-06-17",24.95,25.92,24.95,25.35,446700.0],["2026-06-18",25.81,26.69,25.54,26.6,910500.0],["2026-06-22",26.56,27.0,26.01,26.04,266800.0],["2026-06-23",26.04,26.17,25.4,25.56,316300.0],["2026-06-24",25.69,26.42,25.41,25.99,250500.0],["2026-06-25",26.51,27.36,26.43,26.8,373400.0],["2026-06-26",26.63,27.07,24.5,26.56,1495100.0],["2026-06-29",26.42,26.76,26.23,26.55,322900.0],["2026-06-30",26.66,27.04,26.44,26.58,395600.0],["2026-07-01",26.57,26.8,26.15,26.39,343800.0],["2026-07-02",26.39,26.71,25.15,25.59,255700.0],["2026-07-06",25.59,26.17,25.475,25.67,199422.048457],["2026-07-07",25.59,25.6,24.37,24.91,251012.665393],["2026-07-08",24.57,24.9899,24.39,24.81,204562.81445],["2026-07-09",24.99,25.16,24.2667,24.4,211781.402128],["2026-07-10",24.4,24.57,24.15,24.16,208742.104239],["2026-07-13",24.41,24.49,23.69,23.75,281919.572297],["2026-07-14",23.95,24.19,23.5,23.93,167175.9985],["2026-07-15",23.94,24.31,23.66,24.09,343974.22214],["2026-07-16",23.92,24.385,23.9,24.3,212562.384765],["2026-07-17",23.9,24.41,23.69,23.93,252063.096025],["2026-07-20",23.9,24.71,23.39,23.39,279065.759539],["2026-07-21",23.54,23.9,23.01,23.79,164516.749128],["2026-07-22",23.76,24.11,23.64,23.82,200296.395888],["2026-07-23",23.48,23.77,23.215,23.42,218588.868275],["2026-07-24",23.68,23.68,22.84,23.23,277558.151608],["2026-07-27",23.39,23.405,22.735,23.25,199277.235171],["2026-07-28",23.34,24.05,22.85,23.97,245147.602428],["2026-07-29",23.74,23.74,22.52,22.73,282157.802778],["2026-07-30",23.04,23.31,22.22,23.2,172197.962456],["2026-07-31",23.42,23.48,22.8612,23.39,219218.894863],["2026-08-03",23.7,24.26,23.645,24.12,248491.466485],["2026-08-04",24.45,24.9,24.45,24.73,274225.956166],["2026-08-05",24.67,25.25,24.33,25,228563.328637],["2026-08-06",25.04,25.438,24.72,24.86,216909.127967],["2026-08-07",24.98,25.32,24.735,25.17,138188.944172],["2026-08-10",25.13,25.2,24.71,24.77,173626.134739],["2026-08-11",24.98,25.41,24.58,24.7,268987.567466],["2026-08-12",25,25.39,24.2,24.23,501934.145547],["2026-08-13",24.47,24.92,24.03,24.84,323054.674507],["2026-08-14",24.74,25.37,24.65,24.86,153153.079928],["2026-08-17",24.86,24.93,24.265,24.75,205882.259222],["2026-08-18",24.49,24.655,23.835,24.13,252258.078155],["2026-08-19",24.41,24.56,23.89,24.06,267889.557269],["2026-08-20",22.74,23,20.0301,20.62,1307190.369406],["2026-08-21",20.6,21.2,19.61,20.34,1071129.493472],["2026-08-24",20.13,20.45,19.53,19.59,843698.538985],["2026-08-25",20.23,20.9,20.23,20.65,726603.372423],["2026-08-26",20.67,20.67,20.16,20.27,495712.310735],["2026-08-27",20.26,20.505,19.8,20.17,443959.793781],["2026-08-28",20.1,20.28,19.68,19.71,292912.364389],["2026-08-31",19.67,19.96,19.28,19.59,423821.944969],["2026-09-01",19.41,19.9,19.225,19.62,436082.122163],["2026-09-02",19.84,20.1799,19.58,19.91,587046.788899],["2026-09-03",19.95,20.31,19.5,20.11,419522.710832],["2026-09-04",20.22,20.93,20.085,20.23,366516.860234],["2026-09-08",20.23,20.465,19.52,19.57,256625.448409],["2026-09-09",19.4,19.65,19.11,19.6,521495.826719],["2026-09-10",19.22,19.72,19.22,19.59,411904.840488],["2026-09-11",19.88,20.22,19.805,20.03,338306.220444],["2026-09-14",19.95,20.13,19.56,20,397893.184655],["2026-09-15",19.9,20.1,19.52,20.08,364447.520862]]}