{"t":"ODC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-19",0.3257,0.3518,0.3257,0.3257,7407.0],["1980-03-20",0.3257,0.3257,0.3257,0.3257,0.0],["1980-03-21",0.3257,0.3257,0.3257,0.3257,0.0],["1980-03-24",0.3257,0.3518,0.3257,0.3257,42963.0],["1980-03-25",0.3257,0.3257,0.3257,0.3257,0.0],["1980-03-26",0.3257,0.3257,0.3257,0.3257,0.0],["1980-03-27",0.3257,0.3387,0.3127,0.3127,2963.0],["1980-03-28",0.3127,0.3127,0.3127,0.3127,0.0],["1980-03-31",0.3127,0.3322,0.3062,0.3062,2963.0],["1980-04-01",0.3062,0.3062,0.3062,0.3062,0.0],["1980-04-02",0.3062,0.3062,0.3062,0.3062,0.0],["1980-04-03",0.3062,0.3062,0.3062,0.3062,0.0],["1980-04-07",0.2671,0.2671,0.241,0.241,25185.0],["1980-04-08",0.241,0.241,0.241,0.241,0.0],["1980-04-09",0.241,0.241,0.241,0.241,0.0],["1980-04-10",0.241,0.241,0.241,0.241,0.0],["1980-04-11",0.241,0.241,0.241,0.241,0.0],["1980-04-14",0.241,0.241,0.241,0.241,0.0],["1980-04-15",0.241,0.241,0.241,0.241,0.0],["1980-04-16",0.241,0.241,0.241,0.241,0.0],["1980-04-17",0.241,0.241,0.241,0.241,0.0],["1980-04-18",0.241,0.241,0.241,0.241,0.0],["1980-04-21",0.241,0.241,0.241,0.241,0.0],["1980-04-22",0.241,0.241,0.241,0.241,0.0],["1980-04-23",0.241,0.241,0.241,0.241,0.0],["1980-04-24",0.241,0.241,0.241,0.241,0.0],["1980-04-25",0.241,0.241,0.241,0.241,0.0],["1980-04-28",0.241,0.241,0.241,0.241,0.0],["1980-04-29",0.241,0.241,0.241,0.241,0.0],["1980-04-30",0.241,0.241,0.241,0.241,0.0],["1980-05-01",0.2475,0.2736,0.2475,0.2475,14815.0],["1980-05-02",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-05",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-06",0.2475,0.2736,0.2475,0.2475,14815.0],["1980-05-07",0.2475,0.2736,0.2475,0.2475,13333.0],["1980-05-08",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-09",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-12",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-13",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-14",0.2475,0.2475,0.2475,0.2475,0.0],["1980-05-15",0.254,0.2801,0.254,0.254,14815.0],["1980-05-16",0.254,0.254,0.254,0.254,0.0],["1980-05-19",0.254,0.254,0.254,0.254,0.0],["1980-05-20",0.254,0.254,0.254,0.254,0.0],["1980-05-21",0.254,0.254,0.254,0.254,0.0],["1980-05-22",0.254,0.254,0.254,0.254,0.0],["1980-05-23",0.254,0.2801,0.254,0.254,5926.0],["1980-05-27",0.254,0.254,0.254,0.254,0.0],["1980-05-28",0.254,0.254,0.254,0.254,0.0],["1980-05-29",0.254,0.2736,0.2475,0.2475,17778.0],["1980-05-30",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-02",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-03",0.2475,0.2736,0.2475,0.2475,1481.0],["1980-06-04",0.2475,0.2736,0.2475,0.2475,1481.0],["1980-06-05",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-06",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-09",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-10",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-11",0.2475,0.2475,0.2475,0.2475,0.0],["1980-06-12",0.2475,0.2606,0.2345,0.2345,1481.0],["1980-06-13",0.2345,0.2606,0.2345,0.2345,13333.0],["1980-06-16",0.2345,0.2606,0.2345,0.2345,7407.0],["1980-06-17",0.2345,0.2606,0.2345,0.2345,2963.0],["1980-06-18",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-19",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-20",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-23",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-24",0.2345,0.2606,0.2345,0.2345,7407.0],["1980-06-25",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-26",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-27",0.2345,0.2345,0.2345,0.2345,0.0],["1980-06-30",0.2345,0.2345,0.2345,0.2345,0.0],["1980-07-01",0.2345,0.2606,0.2345,0.2345,1481.0],["1980-07-02",0.241,0.2671,0.241,0.241,2963.0],["1980-07-03",0.241,0.241,0.241,0.241,0.0],["1980-07-07",0.241,0.241,0.241,0.241,0.0],["1980-07-08",0.241,0.2671,0.241,0.241,2963.0],["1980-07-09",0.241,0.241,0.241,0.241,0.0],["1980-07-10",0.241,0.2671,0.241,0.241,4444.0],["1980-07-11",0.2475,0.2671,0.2475,0.2475,2963.0],["1980-07-14",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-15",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-16",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-17",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-18",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-21",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-22",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-23",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-24",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-25",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-28",0.2475,0.2475,0.2475,0.2475,0.0],["1980-07-29",0.2606,0.2866,0.2606,0.2606,2963.0],["1980-07-30",0.2606,0.2606,0.2606,0.2606,0.0],["1980-07-31",0.2671,0.2931,0.2671,0.2671,29630.0],["1980-08-01",0.2671,0.2671,0.2671,0.2671,0.0],["1980-08-04",0.2671,0.2671,0.2671,0.2671,0.0],["1980-08-05",0.2736,0.2931,0.2736,0.2736,4444.0],["1980-08-06",0.2736,0.2736,0.2736,0.2736,0.0],["1980-08-07",0.2736,0.2931,0.2736,0.2736,37037.0],["1980-08-08",0.2736,0.2736,0.2736,0.2736,0.0],["1980-08-11",0.2866,0.2996,0.2866,0.2866,10370.0],["1980-08-12",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-13",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-14",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-15",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-18",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-19",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-20",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-21",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-22",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-25",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-26",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-27",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-28",0.2866,0.2866,0.2866,0.2866,0.0],["1980-08-29",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-02",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-03",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-04",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-05",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-08",0.2866,0.2866,0.2866,0.2866,0.0],["1980-09-09",0.3127,0.3322,0.3127,0.3127,11852.0],["1980-09-10",0.3257,0.3452,0.3257,0.3257,4444.0],["1980-09-11",0.3387,0.3648,0.3387,0.3387,2963.0],["1980-09-12",0.3387,0.3387,0.3387,0.3387,0.0],["1980-09-15",0.3908,0.4299,0.3908,0.3908,8889.0],["1980-09-16",0.3908,0.3908,0.3908,0.3908,0.0],["1980-09-17",0.4039,0.4169,0.4039,0.4039,1481.0],["1980-09-18",0.4039,0.4169,0.4039,0.4039,4444.0],["1980-09-19",0.4039,0.4039,0.4039,0.4039,0.0],["1980-09-22",0.4039,0.4039,0.4039,0.4039,0.0],["1980-09-23",0.4039,0.4299,0.3908,0.3908,10370.0],["1980-09-24",0.3908,0.3908,0.3908,0.3908,0.0],["1980-09-25",0.3908,0.3908,0.3908,0.3908,0.0],["1980-09-26",0.3908,0.4039,0.3648,0.3648,5926.0],["1980-09-29",0.3648,0.3648,0.3648,0.3648,0.0],["1980-09-30",0.3648,0.3648,0.3648,0.3648,0.0],["1980-10-01",0.3648,0.3648,0.3648,0.3648,0.0],["1980-10-02",0.3648,0.3648,0.3648,0.3648,0.0],["1980-10-03",0.3648,0.3908,0.3648,0.3648,2963.0],["1980-10-06",0.3648,0.3648,0.3648,0.3648,0.0],["1980-10-07",0.3648,0.3908,0.3518,0.3518,2963.0],["1980-10-08",0.3518,0.3518,0.3518,0.3518,0.0],["1980-10-09",0.3518,0.3778,0.3387,0.3387,1481.0],["1980-10-10",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-13",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-14",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-15",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-16",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-17",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-20",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-21",0.3387,0.3387,0.3387,0.3387,0.0],["1980-10-22",0.3387,0.3648,0.3322,0.3322,1481.0],["1980-10-23",0.3322,0.3322,0.3322,0.3322,0.0],["1980-10-24",0.3322,0.3322,0.3322,0.3322,0.0],["1980-10-27",0.3322,0.3518,0.3257,0.3257,2963.0],["1980-10-28",0.3257,0.3257,0.3257,0.3257,0.0],["1980-10-29",0.3257,0.3257,0.3257,0.3257,0.0],["1980-10-30",0.3257,0.3257,0.3257,0.3257,0.0],["1980-10-31",0.3257,0.3518,0.3127,0.3127,5926.0],["1980-11-03",0.3127,0.3127,0.3127,0.3127,0.0],["1980-11-05",0.3127,0.3127,0.3127,0.3127,0.0],["1980-11-06",0.3127,0.3127,0.3127,0.3127,0.0],["1980-11-07",0.3127,0.3127,0.3127,0.3127,0.0],["1980-11-10",0.3387,0.3778,0.3387,0.3387,17778.0],["1980-11-11",0.3387,0.3387,0.3387,0.3387,0.0],["1980-11-12",0.3387,0.3778,0.3387,0.3387,2963.0],["1980-11-13",0.3387,0.3387,0.3387,0.3387,0.0],["1980-11-14",0.3387,0.3778,0.3387,0.3387,1481.0],["1980-11-17",0.3387,0.3387,0.3387,0.3387,0.0],["1980-11-18",0.3387,0.3778,0.3387,0.3387,4444.0],["1980-11-19",0.3387,0.3387,0.3387,0.3387,0.0],["1980-11-20",0.3648,0.3908,0.3648,0.3648,2963.0],["1980-11-21",0.3648,0.3908,0.3648,0.3648,2963.0],["1980-11-24",0.3648,0.3908,0.3648,0.3648,10370.0],["1980-11-25",0.3648,0.3908,0.3648,0.3648,1481.0],["1980-11-26",0.3648,0.3908,0.3648,0.3648,1481.0],["1980-11-28",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-01",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-02",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-03",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-04",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-05",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-08",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-09",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-10",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-11",0.3648,0.4039,0.3648,0.3648,7407.0],["1980-12-12",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-15",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-16",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-17",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-18",0.3648,0.4039,0.3648,0.3648,44444.0],["1980-12-19",0.3648,0.4039,0.3648,0.3648,11852.0],["1980-12-22",0.3648,0.3974,0.3648,0.3648,2963.0],["1980-12-23",0.3648,0.3974,0.3648,0.3648,5926.0],["1980-12-24",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-26",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-29",0.3648,0.3648,0.3648,0.3648,0.0],["1980-12-30",0.3648,0.3974,0.3648,0.3648,7407.0],["1980-12-31",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-02",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-05",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-06",0.3648,0.3974,0.3648,0.3648,7407.0],["1981-01-07",0.3648,0.3974,0.3648,0.3648,2963.0],["1981-01-08",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-09",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-12",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-13",0.3648,0.3648,0.3648,0.3648,0.0],["1981-01-14",0.3648,0.3974,0.3648,0.3648,7407.0],["1981-01-15",0.3778,0.4039,0.3778,0.3778,10370.0],["1981-01-16",0.3843,0.4169,0.3843,0.3843,8889.0],["1981-01-19",0.3843,0.3843,0.3843,0.3843,0.0],["1981-01-20",0.3843,0.3843,0.3843,0.3843,0.0],["1981-01-21",0.3843,0.4169,0.3843,0.3843,1481.0],["1981-01-22",0.3908,0.4299,0.3908,0.3908,11852.0],["1981-01-23",0.3908,0.3908,0.3908,0.3908,0.0],["1981-01-26",0.3908,0.3908,0.3908,0.3908,0.0],["1981-01-27",0.3908,0.3908,0.3908,0.3908,0.0],["1981-01-28",0.3908,0.4169,0.3908,0.3908,11852.0],["1981-01-29",0.3908,0.3908,0.3908,0.3908,0.0],["1981-01-30",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-02",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-03",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-04",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-05",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-06",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-09",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-10",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-11",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-12",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-13",0.3908,0.3908,0.3908,0.3908,0.0],["1981-02-17",0.3908,0.4169,0.3778,0.3778,20741.0],["1981-02-18",0.3778,0.4169,0.3778,0.3778,7407.0],["1981-02-19",0.3778,0.3778,0.3778,0.3778,0.0],["1981-02-20",0.3778,0.3778,0.3778,0.3778,0.0],["1981-02-23",0.3778,0.4169,0.3778,0.3778,19259.0],["1981-02-24",0.3778,0.3778,0.3778,0.3778,0.0],["1981-02-25",0.3778,0.4169,0.3778,0.3778,14815.0],["1981-02-26",0.3778,0.4169,0.3778,0.3778,7407.0],["1981-02-27",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-02",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-03",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-04",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-05",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-06",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-09",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-10",0.3778,0.3778,0.3778,0.3778,0.0],["1981-03-11",0.3778,0.4039,0.3648,0.3648,4444.0],["1981-03-12",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-13",0.3648,0.4039,0.3648,0.3648,237037.0],["1981-03-16",0.3778,0.4039,0.3778,0.3778,7407.0],["1981-03-17",0.3778,0.4039,0.3648,0.3648,14815.0],["1981-03-18",0.3648,0.4039,0.3648,0.3648,44444.0],["1981-03-19",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-20",0.3648,0.4039,0.3648,0.3648,59259.0],["1981-03-23",0.3648,0.4039,0.3648,0.3648,14815.0],["1981-03-24",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-25",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-26",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-27",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-30",0.3648,0.3648,0.3648,0.3648,0.0],["1981-03-31",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-01",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-02",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-03",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-06",0.3648,0.4039,0.3648,0.3648,4444.0],["1981-04-07",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-08",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-09",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-10",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-13",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-14",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-15",0.3648,0.4039,0.3648,0.3648,4444.0],["1981-04-16",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-20",0.3648,0.4039,0.3648,0.3648,2963.0],["1981-04-21",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-22",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-23",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-24",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-27",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-28",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-29",0.3648,0.3648,0.3648,0.3648,0.0],["1981-04-30",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-01",0.3648,0.4039,0.3648,0.3648,8889.0],["1981-05-04",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-05",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-06",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-07",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-08",0.3648,0.4039,0.3648,0.3648,2963.0],["1981-05-11",0.3648,0.4039,0.3648,0.3648,4444.0],["1981-05-12",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-13",0.3648,0.4039,0.3648,0.3648,4444.0],["1981-05-14",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-15",0.3648,0.4039,0.3648,0.3648,13333.0],["1981-05-18",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-19",0.3648,0.3648,0.3648,0.3648,0.0],["1981-05-20",0.3648,0.4039,0.3648,0.3648,4444.0],["1981-05-21",0.3648,0.3908,0.3648,0.3648,11852.0],["1981-05-22",0.3648,0.3778,0.3518,0.3518,11852.0],["1981-05-26",0.3518,0.3518,0.3518,0.3518,0.0],["1981-05-27",0.3518,0.3518,0.3518,0.3518,0.0],["1981-05-28",0.3518,0.3518,0.3518,0.3518,0.0],["1981-05-29",0.3518,0.3518,0.3518,0.3518,0.0],["1981-06-01",0.3518,0.3518,0.3518,0.3518,0.0],["1981-06-02",0.3518,0.3713,0.3387,0.3387,5926.0],["1981-06-03",0.3387,0.3713,0.3387,0.3387,10370.0],["1981-06-04",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-05",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-08",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-09",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-10",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-11",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-12",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-15",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-16",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-17",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-18",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-19",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-22",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-23",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-24",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-25",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-26",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-29",0.3387,0.3387,0.3387,0.3387,0.0],["1981-06-30",0.3387,0.3778,0.3387,0.3387,14815.0],["1981-07-01",0.3387,0.3778,0.3387,0.3387,4444.0],["1981-07-02",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-06",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-07",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-08",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-09",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-10",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-13",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-14",0.3387,0.3778,0.3387,0.3387,4444.0],["1981-07-15",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-16",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-17",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-20",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-21",0.3387,0.3778,0.3387,0.3387,2963.0],["1981-07-22",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-23",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-24",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-27",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-28",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-29",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-30",0.3387,0.3387,0.3387,0.3387,0.0],["1981-07-31",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-03",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-04",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-05",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-06",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-07",0.3452,0.3778,0.3452,0.3452,7407.0],["1981-08-10",0.3452,0.3452,0.3452,0.3452,0.0],["1981-08-11",0.3452,0.3452,0.3452,0.3452,0.0],["1981-08-12",0.3452,0.3713,0.3387,0.3387,4444.0],["1981-08-13",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-14",0.3387,0.3648,0.3387,0.3387,1481.0],["1981-08-17",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-18",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-19",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-20",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-21",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-24",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-25",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-26",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-27",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-28",0.3387,0.3387,0.3387,0.3387,0.0],["1981-08-31",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-01",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-02",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-03",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-04",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-08",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-09",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-10",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-11",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-14",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-15",0.3387,0.3387,0.3387,0.3387,0.0],["1981-09-16",0.3387,0.3387,0.3127,0.3127,4444.0],["1981-09-17",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-18",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-21",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-22",0.3127,0.3322,0.3127,0.3127,2963.0],["1981-09-23",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-24",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-25",0.3127,0.3127,0.3127,0.3127,0.0],["1981-09-28",0.3127,0.3452,0.3062,0.3062,2963.0],["1981-09-29",0.3062,0.3062,0.3062,0.3062,0.0],["1981-09-30",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-01",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-02",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-05",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-06",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-07",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-08",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-09",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-12",0.3062,0.3062,0.3062,0.3062,0.0],["1981-10-13",0.3127,0.3452,0.3127,0.3127,7407.0],["1981-10-14",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-15",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-16",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-19",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-20",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-21",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-22",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-23",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-26",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-27",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-28",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-29",0.3127,0.3127,0.3127,0.3127,0.0],["1981-10-30",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-02",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-03",0.3127,0.3452,0.3127,0.3127,5926.0],["1981-11-04",0.3127,0.3387,0.3127,0.3127,10370.0],["1981-11-05",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-06",0.3127,0.3387,0.3127,0.3127,10370.0],["1981-11-09",0.3127,0.3387,0.3127,0.3127,2963.0],["1981-11-10",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-11",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-12",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-13",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-16",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-17",0.3127,0.3387,0.3127,0.3127,2963.0],["1981-11-18",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-19",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-20",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-23",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-24",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-25",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-27",0.3127,0.3127,0.3127,0.3127,0.0],["1981-11-30",0.3127,0.3387,0.3127,0.3127,1481.0],["1981-12-01",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-02",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-03",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-04",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-07",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-08",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-09",0.3127,0.3387,0.3127,0.3127,1481.0],["1981-12-10",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-11",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-14",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-15",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-16",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-17",0.3127,0.3387,0.3127,0.3127,2963.0],["1981-12-18",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-21",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-22",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-23",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-24",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-28",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-29",0.3127,0.3127,0.3127,0.3127,0.0],["1981-12-30",0.3192,0.3387,0.3192,0.3192,4444.0],["1981-12-31",0.3192,0.3192,0.3192,0.3192,0.0],["1982-01-04",0.3192,0.3387,0.3062,0.3062,2963.0],["1982-01-05",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-06",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-07",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-08",0.3062,0.3387,0.3062,0.3062,2963.0],["1982-01-11",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-12",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-13",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-14",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-15",0.3062,0.3062,0.3062,0.3062,0.0],["1982-01-18",0.3062,0.3257,0.2996,0.2996,7407.0],["1982-01-19",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-20",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-21",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-22",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-25",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-26",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-27",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-28",0.2996,0.2996,0.2996,0.2996,0.0],["1982-01-29",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-01",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-02",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-03",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-04",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-05",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-08",0.2996,0.2996,0.2996,0.2996,0.0],["1982-02-09",0.2996,0.3257,0.2866,0.2866,10370.0],["1982-02-10",0.2866,0.2866,0.2866,0.2866,0.0],["1982-02-11",0.2866,0.3127,0.2736,0.2736,5926.0],["1982-02-12",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-16",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-17",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-18",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-19",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-22",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-23",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-24",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-25",0.2736,0.2736,0.2736,0.2736,0.0],["1982-02-26",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-01",0.2736,0.3127,0.2736,0.2736,2963.0],["1982-03-02",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-03",0.2736,0.3127,0.2736,0.2736,2963.0],["1982-03-04",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-05",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-08",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-09",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-10",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-11",0.2736,0.2736,0.2736,0.2736,0.0],["1982-03-12",0.2736,0.3127,0.2736,0.2736,2963.0],["1982-03-15",0.2736,0.2866,0.2475,0.2475,5926.0],["1982-03-16",0.2475,0.2866,0.2475,0.2475,1481.0],["1982-03-17",0.2475,0.2475,0.2475,0.2475,0.0],["1982-03-18",0.2475,0.2475,0.2475,0.2475,0.0],["1982-03-19",0.2475,0.2736,0.2345,0.2345,1481.0],["1982-03-22",0.2345,0.2345,0.2345,0.2345,0.0],["1982-03-23",0.2345,0.2345,0.2345,0.2345,0.0],["1982-03-24",0.2345,0.2345,0.2345,0.2345,0.0],["1982-03-25",0.2345,0.2345,0.2345,0.2345,0.0],["1982-03-26",0.2345,0.2345,0.2345,0.2345,0.0],["1982-03-29",0.2345,0.2736,0.2345,0.2345,2963.0],["1982-03-30",0.2345,0.2736,0.2345,0.2345,2963.0],["1982-03-31",0.2345,0.2345,0.2345,0.2345,0.0],["1982-04-01",0.2345,0.2345,0.2345,0.2345,0.0],["1982-04-02",0.2345,0.2345,0.2345,0.2345,0.0],["1982-04-05",0.2345,0.2606,0.2215,0.2215,8889.0],["1982-04-06",0.2215,0.2215,0.2215,0.2215,0.0],["1982-04-07",0.2215,0.2215,0.2215,0.2215,0.0],["1982-04-08",0.2215,0.2215,0.2215,0.2215,0.0],["1982-04-12",0.2215,0.2215,0.2215,0.2215,0.0],["1982-04-13",0.2215,0.2606,0.2085,0.2085,2963.0],["1982-04-14",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-15",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-16",0.2085,0.2475,0.1954,0.1954,2963.0],["1982-04-19",0.2085,0.2475,0.2085,0.2085,14815.0],["1982-04-20",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-21",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-22",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-23",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-26",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-27",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-28",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-29",0.2085,0.2085,0.2085,0.2085,0.0],["1982-04-30",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-03",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-04",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-05",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-06",0.2085,0.2475,0.2085,0.2085,7407.0],["1982-05-07",0.2085,0.2475,0.2085,0.2085,4444.0],["1982-05-10",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-11",0.2085,0.2475,0.2085,0.2085,7407.0],["1982-05-12",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-13",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-14",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-17",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-18",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-19",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-20",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-21",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-24",0.2085,0.2475,0.2085,0.2085,1481.0],["1982-05-25",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-26",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-27",0.2085,0.2085,0.2085,0.2085,0.0],["1982-05-28",0.2085,0.2085,0.2085,0.2085,0.0],["1982-06-01",0.2085,0.2085,0.2085,0.2085,0.0],["1982-06-02",0.2085,0.2475,0.1954,0.1954,8889.0],["1982-06-03",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-04",0.1954,0.2475,0.1954,0.1954,2963.0],["1982-06-07",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-08",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-09",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-10",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-11",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-14",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-15",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-16",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-17",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-18",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-21",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-22",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-23",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-24",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-25",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-28",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-29",0.1954,0.1954,0.1954,0.1954,0.0],["1982-06-30",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-01",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-02",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-06",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-07",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-08",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-09",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-12",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-13",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-14",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-15",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-16",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-19",0.1954,0.2475,0.1954,0.1954,7407.0],["1982-07-20",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-21",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-22",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-23",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-26",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-27",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-28",0.1954,0.1954,0.1954,0.1954,0.0],["1982-07-29",0.1954,0.2475,0.1954,0.1954,5926.0],["1982-07-30",0.1954,0.2475,0.1954,0.1954,16296.0],["1982-08-02",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-03",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-04",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-05",0.1954,0.2475,0.1954,0.1954,7407.0],["1982-08-06",0.1954,0.2475,0.1954,0.1954,16296.0],["1982-08-09",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-10",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-11",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-12",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-13",0.1954,0.2475,0.1954,0.1954,2963.0],["1982-08-16",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-17",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-18",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-19",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-20",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-23",0.1954,0.2475,0.1954,0.1954,2963.0],["1982-08-24",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-25",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-26",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-27",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-30",0.1954,0.1954,0.1954,0.1954,0.0],["1982-08-31",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-01",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-02",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-03",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-07",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-08",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-09",0.1954,0.2475,0.1954,0.1954,29630.0],["1982-09-10",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-13",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-14",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-15",0.1954,0.2475,0.1954,0.1954,1481.0],["1982-09-16",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-17",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-20",0.1954,0.2475,0.1954,0.1954,11852.0],["1982-09-21",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-22",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-23",0.1954,0.1954,0.1954,0.1954,0.0],["1982-09-24",0.2085,0.2606,0.2085,0.2085,2963.0],["1982-09-27",0.2085,0.2085,0.2085,0.2085,0.0],["1982-09-28",0.2085,0.2085,0.2085,0.2085,0.0],["1982-09-29",0.2085,0.2085,0.2085,0.2085,0.0],["1982-09-30",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-01",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-04",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-05",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-06",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-07",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-08",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-11",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-12",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-13",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-14",0.2085,0.2085,0.2085,0.2085,0.0],["1982-10-15",0.2215,0.2736,0.2215,0.2215,2963.0],["1982-10-18",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-19",0.2215,0.2736,0.2215,0.2215,7407.0],["1982-10-20",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-21",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-22",0.2215,0.2736,0.2215,0.2215,4444.0],["1982-10-25",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-26",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-27",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-28",0.2215,0.2215,0.2215,0.2215,0.0],["1982-10-29",0.2215,0.2215,0.2215,0.2215,0.0],["1982-11-01",0.2215,0.2215,0.2215,0.2215,0.0],["1982-11-02",0.2345,0.2866,0.2345,0.2345,11852.0],["1982-11-03",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-04",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-05",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-08",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-09",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-10",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-11",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-12",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-15",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-16",0.2345,0.2866,0.2345,0.2345,14815.0],["1982-11-17",0.2345,0.2866,0.2345,0.2345,28148.0],["1982-11-18",0.2345,0.2866,0.2345,0.2345,29630.0],["1982-11-19",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-22",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-23",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-24",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-26",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-29",0.2345,0.2345,0.2345,0.2345,0.0],["1982-11-30",0.2345,0.2345,0.2345,0.2345,0.0],["1982-12-01",0.2345,0.2345,0.2345,0.2345,0.0],["1982-12-02",0.2345,0.2345,0.2345,0.2345,0.0],["1982-12-03",0.2345,0.2866,0.2345,0.2345,1481.0],["1982-12-06",0.2345,0.2345,0.2345,0.2345,0.0],["1982-12-07",0.2345,0.2866,0.2345,0.2345,4444.0],["1982-12-08",0.2345,0.2866,0.2345,0.2345,2963.0],["1982-12-09",0.2606,0.3127,0.2606,0.2606,5926.0],["1982-12-10",0.2606,0.2606,0.2606,0.2606,0.0],["1982-12-13",0.2606,0.3127,0.2606,0.2606,5926.0],["1982-12-14",0.2866,0.3257,0.2866,0.2866,2963.0],["1982-12-15",0.2866,0.3387,0.2866,0.2866,2963.0],["1982-12-16",0.2866,0.2866,0.2866,0.2866,0.0],["1982-12-17",0.2866,0.2866,0.2866,0.2866,0.0],["1982-12-20",0.2866,0.2866,0.2866,0.2866,0.0],["1982-12-21",0.2866,0.2866,0.2866,0.2866,0.0],["1982-12-22",0.3127,0.3648,0.3127,0.3127,5926.0],["1982-12-23",0.3127,0.3127,0.3127,0.3127,0.0],["1982-12-27",0.3127,0.3127,0.3127,0.3127,0.0],["1982-12-28",0.3387,0.4169,0.3387,0.3387,8889.0],["1982-12-29",0.3387,0.3387,0.3387,0.3387,0.0],["1982-12-30",0.3387,0.3387,0.3387,0.3387,0.0],["1982-12-31",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-03",0.3387,0.4169,0.3387,0.3387,4444.0],["1983-01-04",0.3648,0.443,0.3648,0.3648,2963.0],["1983-01-05",0.3648,0.3648,0.3648,0.3648,0.0],["1983-01-06",0.3648,0.3648,0.3648,0.3648,0.0],["1983-01-07",0.3648,0.3648,0.3648,0.3648,0.0],["1983-01-10",0.3648,0.3648,0.3648,0.3648,0.0],["1983-01-11",0.3648,0.4169,0.3387,0.3387,1481.0],["1983-01-12",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-13",0.3387,0.4169,0.3387,0.3387,7407.0],["1983-01-14",0.3387,0.4169,0.3387,0.3387,5926.0],["1983-01-17",0.3387,0.4169,0.3387,0.3387,1481.0],["1983-01-18",0.3387,0.4169,0.3387,0.3387,5926.0],["1983-01-19",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-20",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-21",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-24",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-25",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-26",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-27",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-28",0.3387,0.3387,0.3387,0.3387,0.0],["1983-01-31",0.3387,0.4169,0.3387,0.3387,0.0],["1983-02-01",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-02",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-03",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-04",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-07",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-08",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-09",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-10",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-11",0.3387,0.4169,0.3387,0.3387,4444.0],["1983-02-14",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-15",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-16",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-17",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-18",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-22",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-23",0.3387,0.4039,0.3387,0.3387,2963.0],["1983-02-24",0.3387,0.4169,0.3387,0.3387,2963.0],["1983-02-25",0.3387,0.3387,0.3387,0.3387,0.0],["1983-02-28",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-01",0.3387,0.4169,0.3387,0.3387,7407.0],["1983-03-02",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-03",0.3387,0.4169,0.3387,0.3387,1481.0],["1983-03-04",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-07",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-08",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-09",0.3387,0.3908,0.3387,0.3387,1481.0],["1983-03-10",0.3387,0.3908,0.3387,0.3387,1481.0],["1983-03-11",0.3387,0.3908,0.3387,0.3387,14815.0],["1983-03-14",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-15",0.3387,0.3387,0.3387,0.3387,0.0],["1983-03-16",0.3648,0.4169,0.3648,0.3648,14815.0],["1983-03-17",0.3648,0.4169,0.3648,0.3648,1481.0],["1983-03-18",0.3648,0.3648,0.3648,0.3648,0.0],["1983-03-21",0.3908,0.443,0.3908,0.3908,8889.0],["1983-03-22",0.4169,0.4951,0.4169,0.4169,7407.0],["1983-03-23",0.4169,0.4169,0.4169,0.4169,0.0],["1983-03-24",0.4169,0.4169,0.4169,0.4169,0.0],["1983-03-25",0.4169,0.4951,0.4169,0.4169,2963.0],["1983-03-28",0.4169,0.4951,0.4169,0.4169,4444.0],["1983-03-29",0.4169,0.4169,0.4169,0.4169,0.0],["1983-03-30",0.4169,0.469,0.4169,0.4169,1481.0],["1983-03-31",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-04",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-05",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-06",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-07",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-08",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-11",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-12",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-13",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-14",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-15",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-18",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-19",0.4169,0.469,0.4169,0.4169,2963.0],["1983-04-20",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-21",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-22",0.4169,0.469,0.4169,0.4169,7407.0],["1983-04-25",0.4169,0.469,0.4169,0.4169,29630.0],["1983-04-26",0.4169,0.469,0.4169,0.4169,1481.0],["1983-04-27",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-28",0.4169,0.4169,0.4169,0.4169,0.0],["1983-04-29",0.4169,0.4169,0.4169,0.4169,0.0],["1983-05-02",0.4169,0.4169,0.4169,0.4169,0.0],["1983-05-03",0.4169,0.443,0.4039,0.4039,2963.0],["1983-05-04",0.4039,0.443,0.4039,0.4039,2963.0],["1983-05-05",0.4039,0.4039,0.4039,0.4039,0.0],["1983-05-06",0.4039,0.4039,0.4039,0.4039,0.0],["1983-05-09",0.4039,0.443,0.4039,0.4039,8889.0],["1983-05-10",0.4039,0.443,0.4039,0.4039,4444.0],["1983-05-11",0.4039,0.4299,0.4039,0.4039,2963.0],["1983-05-12",0.4039,0.4299,0.4039,0.4039,20741.0],["1983-05-13",0.4039,0.4299,0.4039,0.4039,25185.0],["1983-05-16",0.4169,0.456,0.4169,0.4169,100741.0],["1983-05-17",0.4299,0.469,0.4299,0.4299,2963.0],["1983-05-18",0.4299,0.4299,0.4299,0.4299,0.0],["1983-05-19",0.4299,0.4299,0.4299,0.4299,0.0],["1983-05-20",0.4299,0.4299,0.4299,0.4299,0.0],["1983-05-23",0.4299,0.469,0.4169,0.4169,2963.0],["1983-05-24",0.469,0.5211,0.469,0.469,19259.0],["1983-05-25",0.4951,0.5732,0.4951,0.4951,8889.0],["1983-05-26",0.4951,0.4951,0.4951,0.4951,0.0],["1983-05-27",0.4951,0.5993,0.4951,0.4951,26667.0],["1983-05-31",0.4951,0.5993,0.4951,0.4951,26667.0],["1983-06-01",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-02",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-03",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-06",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-07",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-08",0.4951,0.5993,0.4951,0.4951,7407.0],["1983-06-09",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-10",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-13",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-14",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-15",0.4951,0.5993,0.4951,0.4951,1481.0],["1983-06-16",0.4951,0.5993,0.4951,0.4951,2963.0],["1983-06-17",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-20",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-21",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-22",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-23",0.4951,0.4951,0.4951,0.4951,0.0],["1983-06-24",0.5211,0.6514,0.5211,0.5211,7407.0],["1983-06-27",0.5211,0.6514,0.5211,0.5211,7407.0],["1983-06-28",0.5211,0.6514,0.5211,0.5211,4444.0],["1983-06-29",0.5211,0.5211,0.5211,0.5211,0.0],["1983-06-30",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-01",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-05",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-06",0.5342,0.6384,0.5342,0.5342,4444.0],["1983-07-07",0.5342,0.6514,0.5211,0.5211,0.0],["1983-07-08",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-11",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-12",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-13",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-14",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-15",0.5211,0.6514,0.5211,0.5211,19259.0],["1983-07-18",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-19",0.5211,0.5211,0.5211,0.5211,0.0],["1983-07-20",0.5211,0.5732,0.5211,0.5211,5926.0],["1983-07-21",0.5211,0.5732,0.5211,0.5211,1481.0],["1983-07-22",0.5211,0.5732,0.5211,0.5211,4444.0],["1983-07-25",0.5211,0.5732,0.5211,0.5211,1481.0],["1983-07-26",0.5342,0.6123,0.5342,0.5342,8889.0],["1983-07-27",0.5342,0.5342,0.5342,0.5342,0.0],["1983-07-28",1.0683,1.0683,1.0683,1.0683,0.0],["1983-07-29",1.0683,1.0683,1.0683,1.0683,0.0],["1983-08-01",1.0683,1.0683,1.0683,1.0683,0.0],["1983-08-02",1.0683,1.0683,1.0683,1.0683,0.0],["1983-08-03",0.6254,0.6254,0.5472,0.5472,7407.0],["1983-08-04",0.5472,0.6254,0.5472,0.5472,8889.0],["1983-08-05",0.5472,0.5472,0.5472,0.5472,0.0],["1983-08-08",0.5472,0.6254,0.5472,0.5472,741.0],["1983-08-09",0.5472,0.5472,0.5472,0.5472,0.0],["1983-08-10",0.5472,0.5472,0.5472,0.5472,0.0],["1983-08-11",0.5472,0.5472,0.5472,0.5472,0.0],["1983-08-12",0.5993,0.6775,0.5993,0.5993,2222.0],["1983-08-15",0.5993,0.5993,0.5993,0.5993,0.0],["1983-08-16",0.6254,0.7296,0.6254,0.6254,5185.0],["1983-08-17",0.6254,0.6254,0.6254,0.6254,0.0],["1983-08-18",0.6254,0.6254,0.6254,0.6254,0.0],["1983-08-19",0.6254,0.7296,0.6254,0.6254,0.0],["1983-08-22",0.6254,0.6254,0.6254,0.6254,0.0],["1983-08-23",0.6254,0.7296,0.6254,0.6254,3704.0],["1983-08-24",0.6254,0.7035,0.6254,0.6254,3704.0],["1983-08-25",0.6254,0.6775,0.5732,0.5732,3704.0],["1983-08-26",0.5732,0.5732,0.5732,0.5732,0.0],["1983-08-29",0.5732,0.5732,0.5732,0.5732,0.0],["1983-08-30",0.5993,0.6775,0.5993,0.5993,741.0],["1983-08-31",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-01",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-02",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-06",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-07",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-08",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-09",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-12",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-13",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-14",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-15",0.5993,0.5993,0.5993,0.5993,0.0],["1983-09-16",0.6254,0.7296,0.6254,0.6254,7407.0],["1983-09-19",0.6254,0.7296,0.6254,0.6254,741.0],["1983-09-20",0.6254,0.7296,0.6254,0.6254,741.0],["1983-09-21",0.6254,0.7035,0.6254,0.6254,2963.0],["1983-09-22",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-23",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-26",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-27",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-28",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-29",0.6254,0.6254,0.6254,0.6254,0.0],["1983-09-30",0.6254,0.7035,0.5993,0.5993,3704.0],["1983-10-03",0.5993,0.7035,0.5993,0.5993,0.0],["1983-10-04",0.5993,0.7035,0.5993,0.5993,1481.0],["1983-10-05",0.5993,0.7035,0.5993,0.5993,2963.0],["1983-10-06",0.6254,0.7035,0.6254,0.6254,3704.0],["1983-10-07",0.6254,0.7035,0.5993,0.5993,741.0],["1983-10-10",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-11",0.5993,0.7035,0.5993,0.5993,2222.0],["1983-10-12",0.5993,0.7035,0.5993,0.5993,8889.0],["1983-10-13",0.5993,0.7035,0.5993,0.5993,2222.0],["1983-10-14",0.5993,0.7035,0.5993,0.5993,741.0],["1983-10-17",0.5993,0.7035,0.5993,0.5993,741.0],["1983-10-18",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-19",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-20",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-21",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-24",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-25",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-26",0.5993,0.7035,0.5993,0.5993,1481.0],["1983-10-27",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-28",0.5993,0.5993,0.5993,0.5993,0.0],["1983-10-31",0.5993,0.7035,0.5993,0.5993,7407.0],["1983-11-01",0.5993,0.7035,0.5993,0.5993,4444.0],["1983-11-02",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-03",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-04",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-07",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-08",0.5993,0.7035,0.5993,0.5993,5185.0],["1983-11-09",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-10",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-11",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-14",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-15",0.5993,0.7035,0.5993,0.5993,2963.0],["1983-11-16",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-17",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-18",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-21",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-22",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-23",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-25",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-28",0.5993,0.7035,0.5993,0.5993,1481.0],["1983-11-29",0.5993,0.5993,0.5993,0.5993,0.0],["1983-11-30",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-01",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-02",0.5993,0.7035,0.5993,0.5993,0.0],["1983-12-05",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-06",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-07",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-08",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-09",0.5993,0.7035,0.5993,0.5993,1481.0],["1983-12-12",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-13",0.5993,0.5993,0.5993,0.5993,0.0],["1983-12-14",0.6254,0.7296,0.6254,0.6254,741.0],["1983-12-15",0.6384,0.7296,0.6384,0.6384,2963.0],["1983-12-16",0.6514,0.7426,0.6514,0.6514,0.0],["1983-12-19",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-20",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-21",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-22",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-23",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-27",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-28",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-29",0.6514,0.6514,0.6514,0.6514,0.0],["1983-12-30",0.6514,0.6514,0.6514,0.6514,0.0],["1984-01-03",0.6514,0.6514,0.6514,0.6514,0.0],["1984-01-04",0.6514,0.6514,0.6514,0.6514,0.0],["1984-01-05",0.6514,0.6514,0.6514,0.6514,0.0],["1984-01-06",0.6514,0.6514,0.6514,0.6514,0.0],["1984-01-09",0.7035,0.7817,0.7035,0.7035,8148.0],["1984-01-10",0.7035,0.7817,0.7035,0.7035,4444.0],["1984-01-11",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-12",0.7035,0.7817,0.7035,0.7035,1481.0],["1984-01-13",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-16",0.7035,0.7817,0.7035,0.7035,1481.0],["1984-01-17",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-18",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-19",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-20",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-23",0.7035,0.7035,0.7035,0.7035,0.0],["1984-01-24",0.7035,0.7556,0.6905,0.6905,5185.0],["1984-01-25",0.6905,0.7556,0.6905,0.6905,5185.0],["1984-01-26",0.6905,0.6905,0.6905,0.6905,0.0],["1984-01-27",0.6905,0.6905,0.6905,0.6905,0.0],["1984-01-30",0.6905,0.7556,0.6905,0.6905,1481.0],["1984-01-31",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-01",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-02",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-03",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-06",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-07",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-08",0.6905,0.7556,0.6905,0.6905,7407.0],["1984-02-09",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-10",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-13",0.6905,0.7556,0.6905,0.6905,7407.0],["1984-02-14",0.6905,0.7556,0.6905,0.6905,14815.0],["1984-02-15",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-16",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-17",0.6905,0.7556,0.6775,0.6775,1481.0],["1984-02-21",0.6775,0.7556,0.6775,0.6775,741.0],["1984-02-22",0.6905,0.7556,0.6905,0.6905,14815.0],["1984-02-23",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-24",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-27",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-28",0.6905,0.6905,0.6905,0.6905,0.0],["1984-02-29",0.6905,0.6905,0.6905,0.6905,0.0],["1984-03-01",0.6905,0.6905,0.6905,0.6905,0.0],["1984-03-02",0.6905,0.6905,0.6905,0.6905,0.0],["1984-03-05",0.6905,0.6905,0.6905,0.6905,0.0],["1984-03-06",0.6905,0.6905,0.6905,0.6905,0.0],["1984-03-07",0.6905,0.7556,0.6905,0.6905,29630.0],["1984-03-08",0.6905,0.7556,0.6905,0.6905,5185.0],["1984-03-09",0.6905,0.7556,0.6775,0.6775,2222.0],["1984-03-12",0.6775,0.6775,0.6775,0.6775,0.0],["1984-03-13",0.6775,0.7556,0.6775,0.6775,741.0],["1984-03-14",0.6775,0.7556,0.6775,0.6775,2963.0],["1984-03-15",0.7556,0.8338,0.7556,0.7556,8148.0],["1984-03-16",0.7556,0.8338,0.7556,0.7556,8889.0],["1984-03-19",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-20",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-21",0.7556,0.8338,0.7556,0.7556,2222.0],["1984-03-22",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-23",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-26",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-27",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-28",0.7556,0.8338,0.7556,0.7556,28148.0],["1984-03-29",0.7556,0.7556,0.7556,0.7556,0.0],["1984-03-30",0.7556,0.8338,0.7556,0.7556,0.0],["1984-04-02",0.7556,0.8338,0.7556,0.7556,0.0],["1984-04-03",0.7556,0.7556,0.7556,0.7556,0.0],["1984-04-04",0.7687,0.8338,0.7687,0.7687,1481.0],["1984-04-05",0.7687,0.8338,0.7687,0.7687,9630.0],["1984-04-06",0.7687,0.7687,0.7687,0.7687,0.0],["1984-04-09",0.7687,0.8338,0.7687,0.7687,5185.0],["1984-04-10",0.7687,0.7687,0.7687,0.7687,0.0],["1984-04-11",0.7817,0.8599,0.7817,0.7817,8889.0],["1984-04-12",0.7817,0.8859,0.7817,0.7817,16296.0],["1984-04-13",0.7817,0.7817,0.7817,0.7817,0.0],["1984-04-16",0.8859,0.9901,0.8859,0.8859,3704.0],["1984-04-17",0.912,0.9901,0.912,0.912,3704.0],["1984-04-18",0.912,0.912,0.912,0.912,0.0],["1984-04-19",0.938,1.0162,0.938,0.938,0.0],["1984-04-23",0.9901,1.0944,0.9901,0.9901,5926.0],["1984-04-24",1.0162,1.0944,1.0162,1.0162,1481.0],["1984-04-25",1.0162,1.1204,1.0162,1.0162,741.0],["1984-04-26",1.0162,1.1204,1.0162,1.0162,5185.0],["1984-04-27",1.0162,1.1204,1.0162,1.0162,13333.0],["1984-04-30",1.0162,1.1204,1.0162,1.0162,1481.0],["1984-05-01",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-02",1.0162,1.1204,1.0162,1.0162,2963.0],["1984-05-03",1.0162,1.1204,1.0162,1.0162,22222.0],["1984-05-04",1.0162,1.1204,1.0162,1.0162,14815.0],["1984-05-07",1.0162,1.1204,1.0162,1.0162,3704.0],["1984-05-08",1.0162,1.1204,1.0162,1.0162,741.0],["1984-05-09",1.0162,1.1204,1.0162,1.0162,7407.0],["1984-05-10",1.0162,1.1204,1.0162,1.0162,3704.0],["1984-05-11",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-14",1.0162,1.1204,1.0162,1.0162,11111.0],["1984-05-15",1.0162,1.1204,1.0162,1.0162,3704.0],["1984-05-16",1.0162,1.1204,1.0162,1.0162,3704.0],["1984-05-17",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-18",1.0162,1.1204,1.0162,1.0162,741.0],["1984-05-21",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-22",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-23",1.0162,1.1204,1.0162,1.0162,8889.0],["1984-05-24",1.0162,1.1204,1.0162,1.0162,11852.0],["1984-05-25",1.0162,1.1204,1.0162,1.0162,31852.0],["1984-05-29",1.0162,1.1204,1.0162,1.0162,8148.0],["1984-05-30",1.0162,1.0162,1.0162,1.0162,0.0],["1984-05-31",1.0162,1.0162,1.0162,1.0162,0.0],["1984-06-01",1.0162,1.0162,1.0162,1.0162,0.0],["1984-06-04",1.0162,1.0162,1.0162,1.0162,0.0],["1984-06-05",1.0162,1.0162,1.0162,1.0162,0.0],["1984-06-06",1.0162,1.1204,1.0162,1.0162,7407.0],["1984-06-07",1.0162,1.1204,1.0162,1.0162,8148.0],["1984-06-08",1.0162,1.1204,1.0162,1.0162,741.0],["1984-06-11",1.0162,1.0944,0.9901,0.9901,12593.0],["1984-06-12",0.9901,1.0944,0.9901,0.9901,6667.0],["1984-06-13",0.9901,1.0944,0.9901,0.9901,1481.0],["1984-06-14",0.9901,0.9901,0.912,0.912,8148.0],["1984-06-15",0.912,0.9901,0.8859,0.8859,22222.0],["1984-06-18",0.8859,0.9901,0.8859,0.8859,741.0],["1984-06-19",0.8859,0.938,0.8338,0.8338,6667.0],["1984-06-20",0.8338,0.938,0.8338,0.8338,3704.0],["1984-06-21",0.8338,0.938,0.8338,0.8338,0.0],["1984-06-22",0.8338,0.938,0.8338,0.8338,4444.0],["1984-06-25",0.8338,0.8338,0.8338,0.8338,0.0],["1984-06-26",0.8338,0.8338,0.8338,0.8338,0.0],["1984-06-27",0.8338,0.938,0.8338,0.8338,741.0],["1984-06-28",0.8338,0.8338,0.8338,0.8338,0.0],["1984-06-29",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-02",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-03",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-05",0.8338,0.938,0.8338,0.8338,7407.0],["1984-07-06",0.8338,0.938,0.8338,0.8338,7407.0],["1984-07-09",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-10",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-11",0.8338,0.938,0.8338,0.8338,3704.0],["1984-07-12",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-13",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-16",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-17",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-18",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-19",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-20",0.8338,0.8338,0.8338,0.8338,0.0],["1984-07-23",0.8599,0.938,0.8599,0.8599,741.0],["1984-07-24",0.8599,0.8599,0.8599,0.8599,0.0],["1984-07-25",0.8599,0.8599,0.8599,0.8599,0.0],["1984-07-26",0.8599,0.8599,0.8599,0.8599,0.0],["1984-07-27",0.8599,0.8599,0.8599,0.8599,0.0],["1984-07-30",0.8599,0.8599,0.8599,0.8599,0.0],["1984-07-31",0.8599,0.938,0.8338,0.8338,1481.0],["1984-08-01",0.8338,0.938,0.8338,0.8338,1481.0],["1984-08-02",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-03",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-06",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-07",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-08",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-09",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-10",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-13",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-14",0.8599,0.938,0.8599,0.8599,2963.0],["1984-08-15",0.8599,0.938,0.8599,0.8599,1481.0],["1984-08-16",0.8599,0.8599,0.8599,0.8599,0.0],["1984-08-17",0.8599,0.8599,0.8599,0.8599,0.0],["1984-08-20",0.8599,0.8599,0.8599,0.8599,0.0],["1984-08-21",0.8599,0.938,0.8599,0.8599,0.0],["1984-08-22",0.8599,0.938,0.8599,0.8599,5185.0],["1984-08-23",0.8599,0.8599,0.8599,0.8599,0.0],["1984-08-24",0.8599,0.938,0.8338,0.8338,741.0],["1984-08-27",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-28",0.8338,0.938,0.8338,0.8338,0.0],["1984-08-29",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-30",0.8338,0.8338,0.8338,0.8338,0.0],["1984-08-31",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-04",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-05",0.8338,0.938,0.8338,0.8338,3704.0],["1984-09-06",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-07",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-10",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-11",0.8338,0.938,0.8338,0.8338,7407.0],["1984-09-12",0.8338,0.938,0.8338,0.8338,7407.0],["1984-09-13",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-14",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-17",0.8338,0.938,0.8338,0.8338,3704.0],["1984-09-18",0.8338,0.938,0.8338,0.8338,0.0],["1984-09-19",0.8338,0.8338,0.8338,0.8338,0.0],["1984-09-20",0.8338,0.938,0.8338,0.8338,7407.0],["1984-09-21",0.8599,0.938,0.8599,0.8599,2222.0],["1984-09-24",0.8599,0.938,0.8599,0.8599,741.0],["1984-09-25",0.8599,0.8599,0.8599,0.8599,0.0],["1984-09-26",0.8599,0.8599,0.8599,0.8599,0.0],["1984-09-27",0.8599,0.938,0.8338,0.8338,14815.0],["1984-09-28",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-01",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-02",0.8338,0.938,0.8338,0.8338,741.0],["1984-10-03",0.8338,0.912,0.8338,0.8338,1481.0],["1984-10-04",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-05",0.8599,0.938,0.8599,0.8599,39259.0],["1984-10-08",0.8599,0.938,0.8599,0.8599,2222.0],["1984-10-09",0.8599,0.938,0.8338,0.8338,8148.0],["1984-10-10",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-11",0.8338,0.938,0.8338,0.8338,3704.0],["1984-10-12",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-15",0.8338,0.938,0.8338,0.8338,0.0],["1984-10-16",0.8338,0.938,0.8338,0.8338,741.0],["1984-10-17",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-18",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-19",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-22",0.8338,0.938,0.8338,0.8338,14815.0],["1984-10-23",0.8338,0.938,0.8338,0.8338,1481.0],["1984-10-24",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-25",0.8338,0.938,0.8338,0.8338,1481.0],["1984-10-26",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-29",0.8338,0.8338,0.8338,0.8338,0.0],["1984-10-30",0.8338,0.938,0.8338,0.8338,1481.0],["1984-10-31",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-01",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-02",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-05",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-06",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-07",0.8338,0.938,0.8338,0.8338,741.0],["1984-11-08",0.8338,0.938,0.8338,0.8338,2222.0],["1984-11-09",0.8338,0.8338,0.8338,0.8338,0.0],["1984-11-12",0.8338,0.938,0.8338,0.8338,0.0],["1984-11-13",0.9033,0.9033,0.7991,0.7991,556.0],["1984-11-14",0.8685,0.9728,0.8685,0.8685,5556.0],["1984-11-15",0.8685,0.8685,0.8685,0.8685,0.0],["1984-11-16",0.9033,1.0075,0.9033,0.9033,556.0],["1984-11-19",0.9033,1.0075,0.9033,0.9033,1667.0],["1984-11-20",0.938,1.0423,0.938,0.938,1667.0],["1984-11-21",0.938,0.938,0.938,0.938,0.0],["1984-11-23",0.938,0.938,0.938,0.938,0.0],["1984-11-26",0.938,1.0423,0.938,0.938,2222.0],["1984-11-27",0.938,1.0423,0.938,0.938,1111.0],["1984-11-28",1.0075,1.077,1.0075,1.0075,6111.0],["1984-11-29",1.077,1.1465,1.077,1.077,4444.0],["1984-11-30",1.1465,1.2507,1.1465,1.1465,6111.0],["1984-12-03",1.1465,1.2507,1.1465,1.1465,0.0],["1984-12-04",1.1465,1.1812,1.1117,1.1117,1667.0],["1984-12-05",1.1117,1.1812,1.1117,1.1117,1111.0],["1984-12-06",1.1117,1.1812,1.1117,1.1117,1667.0],["1984-12-07",1.1117,1.1812,1.1117,1.1117,68889.0],["1984-12-10",1.1117,1.1812,1.1117,1.1117,2778.0],["1984-12-11",1.1117,1.1812,1.1117,1.1117,12778.0],["1984-12-12",1.1117,1.1812,1.1117,1.1117,556.0],["1984-12-13",1.1117,1.1812,1.1117,1.1117,2222.0],["1984-12-14",1.1117,1.1812,1.1117,1.1117,2778.0],["1984-12-17",1.1117,1.1117,1.1117,1.1117,0.0],["1984-12-18",1.1117,1.1812,1.1117,1.1117,11667.0],["1984-12-19",1.1117,1.1117,1.1117,1.1117,0.0],["1984-12-20",1.1117,1.1812,1.1117,1.1117,556.0],["1984-12-21",1.1117,1.1812,1.1117,1.1117,1111.0],["1984-12-24",1.1117,1.1812,1.1117,1.1117,5556.0],["1984-12-26",1.1117,1.1812,1.1117,1.1117,1667.0],["1984-12-27",1.1117,1.1812,1.1117,1.1117,556.0],["1984-12-28",1.1117,1.1117,1.1117,1.1117,0.0],["1984-12-31",1.1117,1.1812,1.1117,1.1117,1667.0],["1985-01-02",1.1117,1.1812,1.1117,1.1117,556.0],["1985-01-03",1.1117,1.1117,1.1117,1.1117,0.0],["1985-01-04",1.1291,1.1812,1.1291,1.1291,2222.0],["1985-01-07",1.1291,1.1291,1.1291,1.1291,0.0],["1985-01-08",1.1291,1.1291,1.1291,1.1291,0.0],["1985-01-09",1.1638,1.1986,1.1638,1.1638,2222.0],["1985-01-10",1.1638,1.2333,1.1638,1.1638,9444.0],["1985-01-11",1.1638,1.1638,1.1638,1.1638,0.0],["1985-01-14",1.1986,1.2507,1.1986,1.1986,2778.0],["1985-01-15",1.2333,1.2854,1.2333,1.2333,5000.0],["1985-01-16",1.2507,1.3202,1.2507,1.2507,4444.0],["1985-01-17",1.2854,1.3897,1.2854,1.2854,3333.0],["1985-01-18",1.2854,1.2854,1.2854,1.2854,0.0],["1985-01-21",1.2854,1.3202,1.2854,1.2854,15556.0],["1985-01-22",1.2854,1.3549,1.2507,1.2507,7222.0],["1985-01-23",1.2507,1.3549,1.2507,1.2507,4444.0],["1985-01-24",1.2507,1.2507,1.2507,1.2507,0.0],["1985-01-25",1.2507,1.2507,1.2507,1.2507,0.0],["1985-01-28",1.2507,1.3202,1.2507,1.2507,1111.0],["1985-01-29",1.2681,1.3549,1.2681,1.2681,10556.0],["1985-01-30",1.2681,1.3202,1.2681,1.2681,7778.0],["1985-01-31",1.2681,1.2681,1.2681,1.2681,0.0],["1985-02-01",1.2681,1.2681,1.2681,1.2681,0.0],["1985-02-04",1.2854,1.3549,1.2854,1.2854,5556.0],["1985-02-05",1.2854,1.3549,1.2854,1.2854,1111.0],["1985-02-06",1.2854,1.3549,1.2854,1.2854,0.0],["1985-02-07",1.2854,1.3549,1.2854,1.2854,5556.0],["1985-02-08",1.2854,1.3549,1.2854,1.2854,1667.0],["1985-02-11",1.2854,1.3549,1.2854,1.2854,1111.0],["1985-02-12",1.2854,1.3549,1.2854,1.2854,556.0],["1985-02-13",1.3549,1.4244,1.3549,1.3549,10556.0],["1985-02-14",1.3549,1.3549,1.3549,1.3549,0.0],["1985-02-15",1.3549,1.4244,1.3549,1.3549,556.0],["1985-02-19",1.3549,1.4244,1.3549,1.3549,1111.0],["1985-02-20",1.3549,1.4244,1.3549,1.3549,1111.0],["1985-02-21",1.3549,1.4244,1.3549,1.3549,556.0],["1985-02-22",1.3549,1.3897,1.3202,1.3202,11111.0],["1985-02-25",1.3202,1.3897,1.3202,1.3202,5556.0],["1985-02-26",1.3202,1.3202,1.3202,1.3202,0.0],["1985-02-27",1.3202,1.3897,1.3202,1.3202,4444.0],["1985-02-28",1.3202,1.3202,1.3202,1.3202,0.0],["1985-03-01",1.3202,1.3202,1.3202,1.3202,0.0],["1985-03-04",1.3202,1.3897,1.3202,1.3202,1111.0],["1985-03-05",1.3549,1.4592,1.3549,1.3549,13333.0],["1985-03-06",1.407,1.4939,1.407,1.407,3889.0],["1985-03-07",1.4244,1.5286,1.4244,1.4244,1111.0],["1985-03-08",1.4244,1.5286,1.4244,1.4244,6111.0],["1985-03-11",1.4244,1.5286,1.4244,1.4244,5000.0],["1985-03-12",1.4592,1.5634,1.4592,1.4592,13889.0],["1985-03-13",1.4592,1.5634,1.4592,1.4592,11111.0],["1985-03-14",1.4592,1.5634,1.4592,1.4592,1667.0],["1985-03-15",1.4939,1.5981,1.4939,1.4939,4444.0],["1985-03-18",1.5286,1.5981,1.5286,1.5286,1667.0],["1985-03-19",1.5286,1.6676,1.5286,1.5286,4444.0],["1985-03-20",1.5634,1.7023,1.5634,1.5634,5556.0],["1985-03-21",1.6676,1.8761,1.6676,1.6676,12222.0],["1985-03-22",1.6676,1.8761,1.6676,1.6676,3333.0],["1985-03-25",1.6676,1.8413,1.6676,1.6676,11111.0],["1985-03-26",1.6676,1.8066,1.6676,1.6676,5000.0],["1985-03-27",1.6676,1.6676,1.6676,1.6676,0.0],["1985-03-28",1.6676,1.7718,1.6676,1.6676,1667.0],["1985-03-29",1.6676,1.7718,1.6676,1.6676,7222.0],["1985-04-01",1.6676,1.7371,1.6329,1.6329,3889.0],["1985-04-02",1.6329,1.685,1.5981,1.5981,1111.0],["1985-04-03",1.5981,1.5981,1.5981,1.5981,1111.0],["1985-04-04",1.7023,1.7023,1.7023,1.7023,556.0],["1985-04-08",1.7023,1.7023,1.6676,1.6676,1667.0],["1985-04-09",1.6676,1.7023,1.5634,1.7023,1111.0],["1985-04-10",1.5634,1.5634,1.5634,1.5634,3333.0],["1985-04-11",1.5634,1.5634,1.5634,1.5634,1111.0],["1985-04-12",1.5634,1.5634,1.5634,1.5634,0.0],["1985-04-15",1.5981,1.6502,1.5981,1.5981,2222.0],["1985-04-16",1.6155,1.6155,1.6155,1.6155,2222.0],["1985-04-17",1.6155,1.6155,1.6155,1.6155,0.0],["1985-04-18",1.6329,1.6329,1.6329,1.6329,6667.0],["1985-04-19",1.6329,1.6329,1.5808,1.6155,36111.0],["1985-04-22",1.6155,1.6155,1.6155,1.6155,3333.0],["1985-04-23",1.5808,1.5808,1.5634,1.5808,9444.0],["1985-04-24",1.4939,1.4939,1.4765,1.4765,4444.0],["1985-04-25",1.4765,1.5286,1.4765,1.5286,12778.0],["1985-04-26",1.52,1.52,1.4939,1.4939,18333.0],["1985-04-29",1.4939,1.52,1.4592,1.4592,10556.0],["1985-04-30",1.4592,1.4592,1.4418,1.4592,12222.0],["1985-05-01",1.4244,1.4244,1.3897,1.4244,11667.0],["1985-05-02",1.4418,1.4418,1.4418,1.4418,2778.0],["1985-05-03",1.4418,1.4418,1.4418,1.4418,1111.0],["1985-05-06",1.4418,1.4418,1.4418,1.4418,5556.0],["1985-05-07",1.3897,1.3897,1.3897,1.3897,2222.0],["1985-05-08",1.3897,1.3897,1.3897,1.3897,6667.0],["1985-05-09",1.3897,1.3897,1.3897,1.3897,2222.0],["1985-05-10",1.407,1.407,1.407,1.407,4444.0],["1985-05-13",1.407,1.407,1.407,1.407,2222.0],["1985-05-14",1.407,1.4157,1.3897,1.4157,4444.0],["1985-05-15",1.4244,1.4244,1.4244,1.4244,6667.0],["1985-05-16",1.4244,1.4418,1.407,1.4157,41667.0],["1985-05-17",1.4244,1.4765,1.4244,1.4765,77778.0],["1985-05-20",1.4852,1.4939,1.4852,1.4852,2222.0],["1985-05-21",1.4852,1.4852,1.4592,1.4765,3333.0],["1985-05-22",1.4765,1.4939,1.4592,1.4939,2778.0],["1985-05-23",1.4939,1.4939,1.4939,1.4939,2778.0],["1985-05-24",1.4592,1.4592,1.4592,1.4592,1111.0],["1985-05-28",1.4418,1.4418,1.4418,1.4418,8333.0],["1985-05-29",1.3723,1.3723,1.3028,1.3028,2170556.0],["1985-05-30",1.3028,1.3376,1.3028,1.3202,840000.0],["1985-05-31",1.3202,1.3376,1.3028,1.3202,442778.0],["1985-06-03",1.3202,1.3549,1.3202,1.3376,31667.0],["1985-06-04",1.3376,1.3549,1.3202,1.3376,36667.0],["1985-06-05",1.3376,1.407,1.3376,1.407,82222.0],["1985-06-06",1.407,1.407,1.3549,1.3549,48889.0],["1985-06-07",1.3549,1.3723,1.3549,1.3549,74444.0],["1985-06-10",1.3549,1.3636,1.3549,1.3549,59444.0],["1985-06-11",1.3549,1.3723,1.3202,1.3376,41667.0],["1985-06-12",1.3202,1.3202,1.2854,1.3202,17222.0],["1985-06-13",1.3202,1.3202,1.2681,1.2941,72222.0],["1985-06-14",1.2941,1.3028,1.2507,1.3028,21667.0],["1985-06-17",1.2854,1.2854,1.2507,1.2854,7222.0],["1985-06-18",1.2854,1.3028,1.2333,1.3028,153333.0],["1985-06-19",1.2854,1.2854,1.2507,1.2854,27222.0],["1985-06-20",1.2854,1.3028,1.2507,1.2854,206111.0],["1985-06-21",1.2854,1.2854,1.2507,1.2854,15556.0],["1985-06-24",1.2854,1.2854,1.2507,1.2681,3889.0],["1985-06-25",1.2681,1.2681,1.2681,1.2681,0.0],["1985-06-26",1.2681,1.2854,1.2507,1.2854,6111.0],["1985-06-27",1.2854,1.2854,1.2507,1.2854,15556.0],["1985-06-28",1.2854,1.3028,1.2594,1.2681,38889.0],["1985-07-01",1.2681,1.2768,1.2681,1.2681,16667.0],["1985-07-02",1.2681,1.3028,1.2681,1.2854,12778.0],["1985-07-03",1.2854,1.3376,1.2854,1.3376,52222.0],["1985-07-05",1.3376,1.3549,1.3202,1.3549,41667.0],["1985-07-08",1.3549,1.3723,1.3202,1.3723,34444.0],["1985-07-09",1.3549,1.3549,1.3202,1.3202,21667.0],["1985-07-10",1.3202,1.3549,1.3028,1.3028,43889.0],["1985-07-11",1.3028,1.3376,1.3028,1.3028,70556.0],["1985-07-12",1.3028,1.3376,1.3028,1.3028,55556.0],["1985-07-15",1.3028,1.3549,1.3028,1.3376,44444.0],["1985-07-16",1.3376,1.3897,1.3202,1.3376,68889.0],["1985-07-17",1.3376,1.3723,1.3376,1.3462,77222.0],["1985-07-18",1.3462,1.3723,1.3376,1.3462,75556.0],["1985-07-19",1.3462,1.3723,1.3376,1.3376,67222.0],["1985-07-22",1.3376,1.3723,1.3376,1.3723,26111.0],["1985-07-23",1.3723,1.3723,1.3289,1.3723,18889.0],["1985-07-24",1.3028,1.3028,1.3028,1.3028,556.0],["1985-07-25",1.3202,1.3376,1.3202,1.3202,23889.0],["1985-07-26",1.3202,1.3376,1.3115,1.3202,8333.0],["1985-07-29",1.3202,1.3549,1.3028,1.3549,32222.0],["1985-07-30",1.3376,1.3376,1.3376,1.3376,556.0],["1985-07-31",1.3376,1.3549,1.3028,1.3202,18889.0],["1985-08-01",1.3202,1.3549,1.3028,1.3028,8889.0],["1985-08-02",1.3028,1.3376,1.3028,1.3202,12778.0],["1985-08-05",1.3202,1.3376,1.3028,1.3376,18889.0],["1985-08-06",1.3376,1.3376,1.3028,1.3028,11667.0],["1985-08-07",1.3028,1.3376,1.3028,1.3376,1667.0],["1985-08-08",1.3376,1.3376,1.3028,1.3028,32778.0],["1985-08-09",1.3028,1.3376,1.3028,1.3028,16667.0],["1985-08-12",1.3115,1.3115,1.3115,1.3115,556.0],["1985-08-13",1.3202,1.3202,1.3202,1.3202,556.0],["1985-08-14",1.3202,1.3376,1.3028,1.3028,26667.0],["1985-08-15",1.3028,1.3202,1.3028,1.3115,64444.0],["1985-08-16",1.3115,1.3376,1.3028,1.3202,101667.0],["1985-08-19",1.3202,1.3549,1.3202,1.3549,61111.0],["1985-08-20",1.3549,1.3549,1.3376,1.3549,27222.0],["1985-08-21",1.3549,1.3549,1.3202,1.3376,8889.0],["1985-08-22",1.3376,1.3549,1.3202,1.3549,13333.0],["1985-08-23",1.3549,1.3549,1.3202,1.3549,36667.0],["1985-08-26",1.3549,1.3549,1.3202,1.3376,51667.0],["1985-08-27",1.3376,1.3549,1.3202,1.3462,60000.0],["1985-08-28",1.3549,1.5113,1.3549,1.4765,245556.0],["1985-08-29",1.4765,1.5113,1.4592,1.4678,247778.0],["1985-08-30",1.4678,1.5286,1.4678,1.5286,23889.0],["1985-09-03",1.5286,1.5634,1.4765,1.4939,282222.0],["1985-09-04",1.4939,1.5286,1.4765,1.4939,56667.0],["1985-09-05",1.4939,1.4939,1.4765,1.4939,38889.0],["1985-09-06",1.4939,1.5113,1.4418,1.4939,82222.0],["1985-09-09",1.4939,1.546,1.4765,1.5113,50556.0],["1985-09-10",1.5113,1.546,1.5113,1.5286,78889.0],["1985-09-11",1.5286,1.5634,1.5286,1.5286,37778.0],["1985-09-12",1.5286,1.546,1.5113,1.5113,17778.0],["1985-09-13",1.5113,1.546,1.4939,1.5286,42222.0],["1985-09-16",1.5286,1.5286,1.4939,1.5286,11111.0],["1985-09-17",1.5286,1.5286,1.4592,1.4939,161667.0],["1985-09-18",1.4939,1.5286,1.4765,1.4765,90556.0],["1985-09-19",1.4765,1.5286,1.4765,1.5286,93333.0],["1985-09-20",1.5286,1.6155,1.4939,1.5634,563889.0],["1985-09-23",1.5634,1.5981,1.5634,1.5634,142778.0],["1985-09-24",1.5634,1.6502,1.5634,1.6242,172778.0],["1985-09-25",1.6242,1.6242,1.6155,1.6242,7222.0],["1985-09-26",1.6242,1.6676,1.6155,1.6155,134444.0],["1985-09-30",1.6155,1.6502,1.5981,1.6242,188889.0],["1985-10-01",1.6242,1.6502,1.5981,1.6329,42778.0],["1985-10-02",1.6329,1.6502,1.5981,1.5981,126111.0],["1985-10-03",1.5981,1.6329,1.5981,1.6068,87778.0],["1985-10-04",1.6068,1.6329,1.5981,1.6329,42222.0],["1985-10-07",1.6329,1.6329,1.6068,1.6068,10556.0],["1985-10-08",1.6068,1.6329,1.5981,1.5981,16111.0],["1985-10-09",1.5981,1.6329,1.5981,1.5981,17778.0],["1985-10-10",1.5981,1.6329,1.5808,1.5808,12222.0],["1985-10-11",1.5808,1.6155,1.5808,1.6155,211111.0],["1985-10-14",1.6155,1.6155,1.5634,1.5981,104444.0],["1985-10-15",1.5981,1.6502,1.5981,1.6502,338889.0],["1985-10-16",1.6502,1.6676,1.6155,1.6329,22778.0],["1985-10-17",1.6329,1.6676,1.6329,1.6676,7778.0],["1985-10-18",1.6329,1.6329,1.6155,1.6155,15556.0],["1985-10-21",1.6329,1.6502,1.6329,1.6329,3889.0],["1985-10-22",1.6242,1.6242,1.6155,1.6155,28889.0],["1985-10-23",1.6155,1.6502,1.6155,1.6155,11667.0],["1985-10-24",1.6155,1.6502,1.6155,1.6155,21667.0],["1985-10-25",1.6155,1.6155,1.6155,1.6155,0.0],["1985-10-28",1.6155,1.6329,1.6155,1.6329,45556.0],["1985-10-29",1.6329,1.6329,1.6155,1.6242,16111.0],["1985-10-30",1.6242,1.6589,1.6155,1.6502,216111.0],["1985-10-31",1.6502,1.6676,1.6415,1.6502,6667.0],["1985-11-01",1.6502,1.6676,1.6155,1.6155,7222.0],["1985-11-04",1.6502,1.685,1.6502,1.6589,30556.0],["1985-11-05",1.6589,1.685,1.6329,1.685,33333.0],["1985-11-06",1.7023,1.7718,1.7023,1.7545,157778.0],["1985-11-07",1.7545,1.7892,1.7371,1.7892,39444.0],["1985-11-08",1.7892,1.8066,1.7545,1.7892,63889.0],["1985-11-11",1.8066,1.8761,1.8066,1.85,23889.0],["1985-11-12",1.85,1.8934,1.8413,1.8413,46111.0],["1985-11-13",1.8413,1.8934,1.8413,1.8587,59444.0],["1985-11-14",1.8587,1.8934,1.8413,1.8761,118333.0],["1985-11-15",1.8761,1.8934,1.8413,1.8413,20556.0],["1985-11-18",1.8413,1.8934,1.8413,1.8761,50000.0],["1985-11-19",1.8761,1.8934,1.8413,1.8761,6111.0],["1985-11-20",1.8761,1.8761,1.8761,1.8761,0.0],["1985-11-21",1.8587,1.8587,1.8587,1.8587,8333.0],["1985-11-22",1.8587,1.8934,1.8413,1.8413,66111.0],["1985-11-25",1.8587,1.8934,1.8587,1.8587,28333.0],["1985-11-26",1.8674,1.9108,1.8674,1.9108,108889.0],["1985-11-27",1.9108,1.9977,1.9108,1.9629,40000.0],["1985-11-29",1.9629,1.9716,1.9629,1.9716,4444.0],["1985-12-02",1.9716,2.0063,1.9629,1.9977,31111.0],["1985-12-03",1.9803,1.9803,1.9282,1.9455,16667.0],["1985-12-04",1.9455,1.9803,1.9282,1.9803,13333.0],["1985-12-05",1.9803,1.9803,1.9282,1.9803,6667.0],["1985-12-06",1.9803,1.9803,1.9455,1.9455,4444.0],["1985-12-09",1.9455,1.9629,1.9282,1.9282,50556.0],["1985-12-10",1.9282,1.9629,1.9282,1.9629,8889.0],["1985-12-11",1.9629,1.9629,1.9282,1.9629,10000.0],["1985-12-12",1.9629,1.9803,1.9282,1.9803,60000.0],["1985-12-13",1.9803,1.9977,1.9282,1.9369,16111.0],["1985-12-16",1.9369,1.9977,1.9282,1.9803,30000.0],["1985-12-17",1.9803,1.9803,1.9803,1.9803,2778.0],["1985-12-18",1.9282,1.9282,1.9282,1.9282,2778.0],["1985-12-19",1.9282,1.9803,1.9282,1.9803,24444.0],["1985-12-20",1.9629,1.9629,1.9282,1.9455,216111.0],["1985-12-23",1.9455,1.9455,1.9282,1.9455,19444.0],["1985-12-24",1.9455,1.9455,1.9455,1.9455,0.0],["1985-12-26",1.9282,1.9282,1.9282,1.9282,3333.0],["1985-12-27",1.9282,1.9629,1.9282,1.9282,10000.0],["1985-12-30",1.9282,1.9542,1.9282,1.9542,16111.0],["1985-12-31",1.9542,1.9803,1.9282,1.9542,41111.0],["1986-01-02",1.9542,1.9803,1.9455,1.9803,33333.0],["1986-01-03",1.9803,1.9977,1.9282,1.9803,81111.0],["1986-01-06",1.9803,1.9977,1.9455,1.9455,40556.0],["1986-01-07",1.9542,1.9542,1.9542,1.9542,10000.0],["1986-01-08",1.9542,1.9977,1.9455,1.9455,72778.0],["1986-01-09",1.9455,1.9977,1.9369,1.9455,26111.0],["1986-01-10",1.9455,1.9455,1.9108,1.9455,13333.0],["1986-01-13",1.9282,1.9282,1.8934,1.9108,21111.0],["1986-01-14",1.9108,1.9455,1.8934,1.8934,17222.0],["1986-01-15",1.8934,1.8934,1.8587,1.8761,50000.0],["1986-01-16",1.8761,1.8847,1.8587,1.8587,38889.0],["1986-01-17",1.8587,1.8934,1.8587,1.8587,9444.0],["1986-01-20",1.8587,1.8934,1.8413,1.8413,44444.0],["1986-01-21",1.8413,1.8761,1.8413,1.8413,24444.0],["1986-01-22",1.8413,1.8413,1.7545,1.7718,41111.0],["1986-01-23",1.7718,1.7718,1.7197,1.7718,200000.0],["1986-01-24",1.7718,1.7892,1.7371,1.7892,33333.0],["1986-01-27",1.8239,1.8239,1.8239,1.8239,2778.0],["1986-01-28",1.8239,1.8413,1.7718,1.8413,32778.0],["1986-01-29",1.8413,1.8761,1.8326,1.8587,53333.0],["1986-01-30",1.8413,1.8413,1.8326,1.8413,13333.0],["1986-01-31",1.8413,1.8587,1.8413,1.8587,23333.0],["1986-02-03",1.8413,1.8413,1.8239,1.8239,23889.0],["1986-02-04",1.8239,1.8761,1.8239,1.8761,75556.0],["1986-02-05",1.8239,1.8239,1.8239,1.8239,113333.0],["1986-02-06",1.8413,1.8761,1.8413,1.8761,22778.0],["1986-02-07",1.8761,1.9629,1.8413,1.9108,41667.0],["1986-02-10",1.9455,2.015,1.9455,1.9803,35000.0],["1986-02-11",2.0324,2.0671,2.0324,2.0324,17222.0],["1986-02-12",2.0324,2.1019,2.0324,2.0498,12778.0],["1986-02-13",2.0498,2.0498,2.0498,2.0498,9444.0],["1986-02-14",2.1019,2.1019,2.1019,2.1019,2222.0],["1986-02-18",2.1019,2.1192,2.0845,2.1192,85000.0],["1986-02-19",2.1192,2.1366,2.0758,2.1366,58333.0],["1986-02-20",2.1366,2.154,2.0845,2.0845,16667.0],["1986-02-21",2.1019,2.154,2.1019,2.154,13889.0],["1986-02-24",2.154,2.154,2.154,2.154,1111.0],["1986-02-25",2.1019,2.1019,2.1019,2.1019,10556.0],["1986-02-26",2.1019,2.1714,2.1019,2.1106,235000.0],["1986-02-27",2.1192,2.1714,2.1192,2.1453,12778.0],["1986-02-28",2.1453,2.1887,2.1366,2.154,23889.0],["1986-03-03",2.1366,2.1366,2.1366,2.1366,8333.0],["1986-03-04",2.1366,2.2582,2.1366,2.2322,156667.0],["1986-03-05",2.2322,2.293,2.2235,2.2322,42778.0],["1986-03-06",2.2235,2.2235,2.2235,2.2235,1111.0],["1986-03-07",2.2235,2.2756,2.2235,2.2322,21111.0],["1986-03-10",2.2408,2.293,2.2408,2.2408,15556.0],["1986-03-11",2.2408,2.2756,2.2235,2.2756,12222.0],["1986-03-12",2.2756,2.293,2.2582,2.293,9444.0],["1986-03-13",2.293,2.293,2.2235,2.293,7778.0],["1986-03-14",2.293,2.293,2.293,2.293,0.0],["1986-03-17",2.2669,2.2669,2.2235,2.2235,43889.0],["1986-03-18",2.2235,2.2756,2.2235,2.2235,3333.0],["1986-03-19",2.2235,2.2322,2.2235,2.2235,9444.0],["1986-03-20",2.2322,2.2756,2.2322,2.2582,8333.0],["1986-03-21",2.2582,2.2756,2.2235,2.2322,44444.0],["1986-03-24",2.2322,2.2582,2.2235,2.2582,120556.0],["1986-03-25",2.2582,2.2582,2.2322,2.2582,22222.0],["1986-03-26",2.2408,2.2408,2.2235,2.2235,2778.0],["1986-03-27",2.2322,2.2669,2.2322,2.2669,7222.0],["1986-03-31",2.2669,2.2669,2.2669,2.2669,0.0],["1986-04-01",2.2669,2.2756,2.2235,2.2756,85556.0],["1986-04-02",2.2669,2.2669,2.2322,2.2669,20000.0],["1986-04-03",2.2669,2.293,2.2582,2.293,15556.0],["1986-04-04",2.293,2.293,2.293,2.293,0.0],["1986-04-07",2.293,2.293,2.2843,2.2843,3333.0],["1986-04-08",2.2408,2.2408,2.2408,2.2408,19444.0],["1986-04-09",2.2756,2.293,2.2756,2.293,16111.0],["1986-04-10",2.293,2.293,2.2408,2.293,16111.0],["1986-04-11",2.293,2.3103,2.2582,2.3103,47222.0],["1986-04-14",2.3103,2.3451,2.293,2.3451,25556.0],["1986-04-15",2.3277,2.3277,2.3277,2.3277,1667.0],["1986-04-16",2.3277,2.3624,2.3103,2.3103,7222.0],["1986-04-17",2.3103,2.3277,2.293,2.3103,89444.0],["1986-04-18",2.3103,2.3451,2.3103,2.3103,51111.0],["1986-04-21",2.3103,2.3451,2.293,2.3016,7222.0],["1986-04-22",2.3016,2.3103,2.293,2.3103,6667.0],["1986-04-23",2.3103,2.3451,2.3016,2.3016,31111.0],["1986-04-24",2.3016,2.3016,2.3016,2.3016,0.0],["1986-04-25",2.293,2.293,2.293,2.293,5556.0],["1986-04-28",2.293,2.293,2.293,2.293,1667.0],["1986-04-29",2.293,2.293,2.293,2.293,0.0],["1986-04-30",2.293,2.293,2.293,2.293,556.0],["1986-05-01",2.293,2.293,2.293,2.293,2222.0],["1986-05-02",2.293,2.293,2.293,2.293,0.0],["1986-05-05",2.293,2.293,2.293,2.293,0.0],["1986-05-06",2.3277,2.3624,2.3277,2.3277,2778.0],["1986-05-07",2.3277,2.3624,2.3103,2.3103,20000.0],["1986-05-08",2.3103,2.3103,2.3103,2.3103,0.0],["1986-05-09",2.3103,2.3624,2.3103,2.3624,8333.0],["1986-05-12",2.3624,2.3624,2.3624,2.3624,11111.0],["1986-05-13",2.3624,2.3624,2.3624,2.3624,0.0],["1986-05-14",2.3364,2.3364,2.3364,2.3364,3889.0],["1986-05-15",2.3451,2.3538,2.3451,2.3451,28333.0],["1986-05-16",2.3451,2.3798,2.3277,2.3364,28889.0],["1986-05-19",2.3364,2.3798,2.3364,2.3364,12222.0],["1986-05-20",2.3364,2.3624,2.319,2.3624,7778.0],["1986-05-21",2.3624,2.3624,2.293,2.3624,6111.0],["1986-05-22",2.3451,2.3451,2.293,2.3103,41667.0],["1986-05-23",2.319,2.3277,2.319,2.3277,6667.0],["1986-05-27",2.293,2.293,2.293,2.293,8333.0],["1986-05-28",2.293,2.3277,2.2495,2.293,42222.0],["1986-05-29",2.2756,2.2756,2.2235,2.2235,166111.0],["1986-05-30",2.2235,2.2408,2.2235,2.2235,26111.0],["1986-06-02",2.2235,2.293,2.2235,2.2322,12778.0],["1986-06-03",2.2322,2.2582,2.2235,2.2235,30556.0],["1986-06-04",2.2235,2.2235,2.2235,2.2235,0.0],["1986-06-05",2.2235,2.2408,2.2235,2.2408,12222.0],["1986-06-06",2.2408,2.293,2.2235,2.2235,8889.0],["1986-06-09",2.2235,2.293,2.2061,2.2235,7778.0],["1986-06-10",2.293,2.293,2.293,2.293,6111.0],["1986-06-11",2.1887,2.1887,2.1887,2.1887,2778.0],["1986-06-12",2.1887,2.293,2.1887,2.1887,35000.0],["1986-06-13",2.1974,2.293,2.1974,2.1974,26111.0],["1986-06-16",2.1974,2.293,2.1887,2.1887,23333.0],["1986-06-17",2.293,2.293,2.293,2.293,1111.0],["1986-06-18",2.293,2.293,2.293,2.293,0.0],["1986-06-19",2.2756,2.2756,2.1887,2.1887,5556.0],["1986-06-20",2.1887,2.293,2.1887,2.293,3333.0],["1986-06-23",2.293,2.293,2.1887,2.2235,75556.0],["1986-06-24",2.2235,2.293,2.1887,2.1887,17222.0],["1986-06-25",2.1887,2.293,2.1887,2.293,48333.0],["1986-06-26",2.293,2.293,2.1887,2.2235,48333.0],["1986-06-27",2.2235,2.3277,2.2235,2.3277,43889.0],["1986-06-30",2.293,2.293,2.2235,2.2235,31111.0],["1986-07-01",2.2408,2.3277,2.2408,2.2408,4444.0],["1986-07-02",2.3103,2.3451,2.3103,2.3103,47778.0],["1986-07-03",2.3277,2.4319,2.3277,2.4319,27778.0],["1986-07-07",2.4319,2.4319,2.3624,2.4319,37222.0],["1986-07-08",2.3624,2.3624,2.3624,2.3624,1667.0],["1986-07-09",2.3798,2.4319,2.3798,2.4146,35556.0],["1986-07-10",2.4146,2.4146,2.4146,2.4146,1111.0],["1986-07-11",2.4146,2.4667,2.3624,2.4319,6111.0],["1986-07-14",2.4319,2.4667,2.3624,2.4146,10556.0],["1986-07-15",2.4667,2.4667,2.4667,2.4667,556.0],["1986-07-16",2.4667,2.4667,2.3624,2.4667,4444.0],["1986-07-17",2.5014,2.5014,2.5014,2.5014,833.0],["1986-07-18",2.5014,2.5014,2.3624,2.4551,31250.0],["1986-07-21",2.4319,2.4319,2.3624,2.4319,3750.0],["1986-07-22",2.4319,2.4551,2.3624,2.4551,4167.0],["1986-07-23",2.4551,2.5014,2.3624,2.5014,10000.0],["1986-07-24",2.5014,2.5014,2.4088,2.4088,2083.0],["1986-07-25",2.5014,2.5014,2.5014,2.5014,417.0],["1986-07-28",2.5014,2.5014,2.3624,2.4551,61667.0],["1986-07-29",2.4088,2.4088,2.3624,2.4088,43750.0],["1986-07-30",2.4088,2.4088,2.3624,2.4088,833.0],["1986-07-31",2.4088,2.4435,2.3856,2.3856,23333.0],["1986-08-01",2.3856,2.4551,2.3624,2.3624,24167.0],["1986-08-04",2.3624,2.4551,2.3161,2.3161,1667.0],["1986-08-05",2.3161,2.3856,2.3161,2.3856,124583.0],["1986-08-06",2.3856,2.3856,2.3161,2.3161,71667.0],["1986-08-07",2.3161,2.3509,2.2698,2.3509,19167.0],["1986-08-08",2.3509,2.3509,2.3509,2.3509,0.0],["1986-08-11",2.3509,2.4088,2.293,2.293,5417.0],["1986-08-12",2.3393,2.4088,2.3393,2.4088,12917.0],["1986-08-13",2.3856,2.3856,2.293,2.293,7917.0],["1986-08-14",2.293,2.3045,2.293,2.293,2917.0],["1986-08-15",2.293,2.3509,2.293,2.3509,127083.0],["1986-08-18",2.3509,2.3509,2.3509,2.3509,0.0],["1986-08-19",2.3509,2.3509,2.3509,2.3509,0.0],["1986-08-20",2.3509,2.4319,2.3393,2.3624,1667.0],["1986-08-21",2.293,2.293,2.293,2.293,1250.0],["1986-08-22",2.293,2.3161,2.2466,2.293,17083.0],["1986-08-25",2.293,2.3161,2.293,2.3161,33750.0],["1986-08-26",2.3161,2.3624,2.293,2.3624,8750.0],["1986-08-27",2.3624,2.5014,2.3624,2.4088,29167.0],["1986-08-28",2.4088,2.5361,2.4088,2.5361,5417.0],["1986-08-29",2.5014,2.5014,2.4088,2.4088,19167.0],["1986-09-02",2.4551,2.5477,2.4551,2.5014,14583.0],["1986-09-03",2.5014,2.5477,2.4088,2.5014,27083.0],["1986-09-04",2.4898,2.4898,2.4898,2.4898,1250.0],["1986-09-05",2.4898,2.5014,2.4088,2.5014,22083.0],["1986-09-08",2.5477,2.5477,2.5477,2.5477,7500.0],["1986-09-09",2.5014,2.5014,2.4551,2.4551,1667.0],["1986-09-10",2.4782,2.5941,2.4782,2.4782,120833.0],["1986-09-11",2.4782,2.5941,2.4551,2.4551,83750.0],["1986-09-12",2.4551,2.5477,2.3393,2.3393,26250.0],["1986-09-15",2.3393,2.4782,2.3393,2.3624,32083.0],["1986-09-16",2.3161,2.3161,2.154,2.2003,27500.0],["1986-09-17",2.2235,2.3161,2.2235,2.2235,19583.0],["1986-09-18",2.2235,2.3624,2.2235,2.2235,1250.0],["1986-09-19",2.2235,2.3161,2.1772,2.3161,38333.0],["1986-09-22",2.3161,2.3161,2.1772,2.3161,2917.0],["1986-09-23",2.2466,2.2466,2.1772,2.2235,11250.0],["1986-09-24",2.1772,2.1772,2.1772,2.1772,1667.0],["1986-09-25",2.2235,2.2235,2.2235,2.2235,417.0],["1986-09-26",2.1772,2.1772,2.1308,2.1772,12500.0],["1986-09-29",2.1772,2.1772,2.1772,2.1772,2500.0],["1986-09-30",2.1772,2.2698,2.154,2.154,19167.0],["1986-10-01",2.154,2.2235,2.1308,2.154,16250.0],["1986-10-02",2.154,2.1772,2.0845,2.0845,33333.0],["1986-10-03",2.0845,2.0961,2.0845,2.0845,12917.0],["1986-10-06",2.0845,2.2235,2.0845,2.1308,9583.0],["1986-10-07",2.1308,2.2235,2.0845,2.154,21250.0],["1986-10-08",2.154,2.154,2.154,2.154,0.0],["1986-10-09",2.154,2.2698,2.1308,2.2698,8750.0],["1986-10-10",2.2698,2.2698,2.2698,2.2698,3333.0],["1986-10-13",2.2235,2.2235,2.1772,2.1772,12083.0],["1986-10-14",2.1772,2.3161,2.1772,2.1772,15000.0],["1986-10-15",2.2235,2.2235,2.2235,2.2235,1250.0],["1986-10-16",2.2235,2.2235,2.2235,2.2235,0.0],["1986-10-17",2.2235,2.2235,2.2235,2.2235,2500.0],["1986-10-20",2.2698,2.2698,2.2698,2.2698,833.0],["1986-10-21",2.2698,2.2698,2.1772,2.2698,2500.0],["1986-10-22",2.3161,2.3161,2.3161,2.3161,833.0],["1986-10-23",2.2003,2.2003,2.2003,2.2003,4167.0],["1986-10-24",2.1772,2.1772,2.1308,2.1308,9583.0],["1986-10-27",2.1308,2.1772,2.1308,2.1772,90000.0],["1986-10-28",2.154,2.154,2.0382,2.154,13750.0],["1986-10-29",2.154,2.154,2.0382,2.0382,21667.0],["1986-10-30",2.1077,2.154,2.1077,2.154,833.0],["1986-10-31",2.154,2.154,2.0382,2.154,24167.0],["1986-11-03",2.154,2.154,2.0845,2.0845,9167.0],["1986-11-04",2.1308,2.154,2.1308,2.1308,35417.0],["1986-11-05",2.1772,2.2466,2.1772,2.2466,7917.0],["1986-11-06",2.2466,2.3161,2.2235,2.2466,44167.0],["1986-11-07",2.2466,2.293,2.2466,2.293,25000.0],["1986-11-10",2.293,2.3624,2.2698,2.2698,9167.0],["1986-11-11",2.293,2.3624,2.293,2.3393,29583.0],["1986-11-12",2.3161,2.3161,2.2698,2.293,42917.0],["1986-11-13",2.2235,2.2235,2.2235,2.2235,833.0],["1986-11-14",2.293,2.3161,2.293,2.293,4583.0],["1986-11-17",2.293,2.3161,2.2466,2.3161,1667.0],["1986-11-18",2.3161,2.3161,2.2698,2.293,4167.0],["1986-11-19",2.3161,2.3161,2.3161,2.3161,37917.0],["1986-11-20",2.3161,2.5477,2.3161,2.5477,24167.0],["1986-11-21",2.5709,2.5941,2.5709,2.5709,7500.0],["1986-11-24",2.5709,2.6404,2.5709,2.6172,15833.0],["1986-11-25",2.6172,2.8257,2.5709,2.7793,66667.0],["1986-11-26",2.7793,2.7909,2.7793,2.7793,12500.0],["1986-11-28",2.872,2.872,2.872,2.872,1667.0],["1986-12-01",2.733,2.733,2.733,2.733,833.0],["1986-12-02",2.733,2.8488,2.733,2.7793,17917.0],["1986-12-03",2.7793,2.8257,2.7793,2.7793,5833.0],["1986-12-04",2.7793,2.8257,2.733,2.733,7917.0],["1986-12-05",2.733,2.733,2.6635,2.6867,23333.0],["1986-12-08",2.6867,2.733,2.6635,2.6635,5833.0],["1986-12-09",2.6635,2.7099,2.6635,2.6867,7500.0],["1986-12-10",2.6404,2.6404,2.5477,2.6404,36667.0],["1986-12-11",2.6404,2.6635,2.5941,2.6056,7917.0],["1986-12-12",2.5941,2.5941,2.5941,2.5941,5417.0],["1986-12-15",2.5941,2.6404,2.5941,2.5941,2083.0],["1986-12-16",2.5941,2.5941,2.5477,2.5941,11667.0],["1986-12-17",2.5941,2.5941,2.5246,2.5477,7500.0],["1986-12-18",2.5803,2.6035,2.5803,2.6035,15833.0],["1986-12-19",2.6035,2.6035,2.557,2.6035,74167.0],["1986-12-22",2.6035,2.6965,2.6035,2.6268,16667.0],["1986-12-23",2.6268,2.6965,2.6268,2.6268,12500.0],["1986-12-24",2.6268,2.6733,2.6268,2.6733,4167.0],["1986-12-26",2.65,2.65,2.6268,2.65,1667.0],["1986-12-29",2.65,2.65,2.6035,2.6035,3333.0],["1986-12-30",2.6035,2.6733,2.6035,2.6733,3333.0],["1986-12-31",2.6733,2.6733,2.6733,2.6733,417.0],["1987-01-02",2.6733,2.6733,2.6733,2.6733,8750.0],["1987-01-05",2.6733,2.6965,2.6733,2.6733,10417.0],["1987-01-06",2.6733,2.8127,2.6733,2.743,17500.0],["1987-01-07",2.7895,2.836,2.7895,2.836,27500.0],["1987-01-08",2.836,2.836,2.836,2.836,417.0],["1987-01-09",2.836,2.836,2.7895,2.7895,2083.0],["1987-01-12",2.7895,3.0684,2.7895,3.0684,26250.0],["1987-01-13",3.0684,3.2079,2.9755,3.0684,37500.0],["1987-01-14",3.0684,3.0684,2.9755,3.0684,9167.0],["1987-01-15",3.0684,3.0684,3.0684,3.0684,8333.0],["1987-01-16",3.0684,3.0684,2.9755,2.9987,20833.0],["1987-01-19",3.0219,3.0219,3.0219,3.0219,417.0],["1987-01-20",2.9755,2.9755,2.9755,2.9755,3333.0],["1987-01-21",2.9755,3.0219,2.8825,2.8825,7917.0],["1987-01-22",2.8825,2.929,2.836,2.929,7083.0],["1987-01-23",2.929,2.9755,2.8825,2.9755,8333.0],["1987-01-26",2.9755,2.9755,2.8825,2.9755,14583.0],["1987-01-27",2.9755,3.0219,2.9173,2.929,14583.0],["1987-01-28",2.929,3.0452,2.8825,2.8825,5417.0],["1987-01-29",2.8825,2.929,2.8825,2.8825,3333.0],["1987-01-30",2.8825,3.0219,2.8825,3.0219,5000.0],["1987-02-02",3.0219,3.0219,2.8825,2.929,13333.0],["1987-02-03",2.929,3.0219,2.929,2.9987,33750.0],["1987-02-04",2.9987,2.9987,2.9987,2.9987,0.0],["1987-02-05",2.9987,3.0684,2.9755,3.0452,12917.0],["1987-02-06",2.9987,2.9987,2.9755,2.9755,7083.0],["1987-02-09",2.9755,3.0452,2.9755,2.9871,45000.0],["1987-02-10",2.9871,3.1149,2.9755,2.9755,19167.0],["1987-02-11",2.9755,3.2544,2.9755,3.2079,76667.0],["1987-02-12",3.2079,3.2544,3.1149,3.2079,70000.0],["1987-02-13",3.2079,3.2544,3.1614,3.2544,16667.0],["1987-02-17",3.2544,3.359,3.2312,3.359,70000.0],["1987-02-18",3.359,3.4404,3.3009,3.3241,29167.0],["1987-02-19",3.3939,3.4404,3.3939,3.3939,25417.0],["1987-02-20",3.3939,3.4404,3.3474,3.3474,19583.0],["1987-02-23",3.3474,3.4404,3.3474,3.3474,31667.0],["1987-02-24",3.3474,3.4404,3.3474,3.3939,87917.0],["1987-02-25",3.3939,3.4171,3.359,3.359,5000.0],["1987-02-26",3.359,3.3939,3.3474,3.3474,11250.0],["1987-02-27",3.3474,3.4404,3.3474,3.4404,16667.0],["1987-03-02",3.4404,3.4404,3.3474,3.3474,10417.0],["1987-03-03",3.3939,3.5682,3.3939,3.5566,25833.0],["1987-03-04",3.5566,3.6263,3.5101,3.5333,38750.0],["1987-03-05",3.5334,3.6961,3.5334,3.6961,10833.0],["1987-03-06",3.6961,3.6961,3.6263,3.6961,7083.0],["1987-03-09",3.5798,3.5798,3.5566,3.5566,65833.0],["1987-03-10",3.5566,3.6263,3.5333,3.5333,37083.0],["1987-03-11",3.5333,3.6263,3.5333,3.5333,17083.0],["1987-03-12",3.5333,3.5333,3.5333,3.5333,2500.0],["1987-03-13",3.5333,3.5566,3.5333,3.5333,9583.0],["1987-03-16",3.5333,3.5566,3.5333,3.5333,8750.0],["1987-03-17",3.5333,3.5566,3.4171,3.5333,24167.0],["1987-03-18",3.5333,3.5566,3.4171,3.5333,13750.0],["1987-03-19",3.4869,3.4869,3.4171,3.4636,10833.0],["1987-03-20",3.4404,3.4404,3.4404,3.4404,2500.0],["1987-03-23",3.4404,3.5333,3.4404,3.4869,15417.0],["1987-03-24",3.4869,3.5333,3.4869,3.4869,3333.0],["1987-03-25",3.4869,3.5333,3.4636,3.5333,2500.0],["1987-03-26",3.5333,3.5333,3.4636,3.4636,9167.0],["1987-03-27",3.4636,3.5798,3.4636,3.5798,1667.0],["1987-03-30",3.5333,3.5333,3.5333,3.5333,417.0],["1987-03-31",3.4869,3.4869,3.4752,3.4752,2917.0],["1987-04-01",3.4752,3.5798,3.4636,3.4636,3333.0],["1987-04-02",3.4636,3.5333,3.4636,3.5333,14583.0],["1987-04-03",3.5333,3.5333,3.5333,3.5333,0.0],["1987-04-06",3.5333,3.5333,3.4636,3.4869,9583.0],["1987-04-07",3.4869,3.5333,3.4636,3.5333,2083.0],["1987-04-08",3.4636,3.4636,3.4636,3.4636,833.0],["1987-04-09",3.4636,3.5333,3.4636,3.4636,10000.0],["1987-04-10",3.4752,3.5334,3.4752,3.4752,2083.0],["1987-04-13",3.4752,3.4985,3.4171,3.4171,6250.0],["1987-04-14",3.3474,3.3474,3.3009,3.3474,14583.0],["1987-04-15",3.3474,3.3939,3.3009,3.3009,17083.0],["1987-04-16",3.3474,3.3474,3.3474,3.3474,417.0],["1987-04-20",3.3125,3.3125,3.2544,3.3125,25833.0],["1987-04-21",3.3125,3.3474,3.2312,3.3474,15833.0],["1987-04-22",3.3474,3.3474,3.2776,3.3474,5000.0],["1987-04-23",3.2079,3.2079,3.2079,3.2079,2917.0],["1987-04-24",3.2079,3.2079,3.2079,3.2079,4583.0],["1987-04-27",3.2079,3.2544,3.0684,3.0917,33750.0],["1987-04-28",3.0917,3.2428,3.0917,3.1149,27917.0],["1987-04-29",3.1149,3.2428,3.0684,3.0684,25000.0],["1987-04-30",3.0684,3.1614,3.0452,3.1266,17917.0],["1987-05-01",3.1265,3.1614,3.1149,3.1149,1667.0],["1987-05-04",3.1614,3.1614,3.1614,3.1614,4583.0],["1987-05-05",3.1149,3.1149,3.1149,3.1149,2083.0],["1987-05-06",3.1149,3.1614,3.0452,3.0452,1250.0],["1987-05-07",3.0452,3.1614,3.0452,3.1614,3333.0],["1987-05-08",3.1149,3.1149,3.0452,3.1149,39167.0],["1987-05-11",3.1149,3.1614,3.0684,3.0684,28333.0],["1987-05-12",3.0684,3.1614,3.0684,3.0917,3333.0],["1987-05-13",3.2079,3.2079,3.2079,3.2079,12500.0],["1987-05-14",3.2544,3.2544,3.2544,3.2544,417.0],["1987-05-15",3.2544,3.2544,3.2079,3.2544,833.0],["1987-05-18",3.2544,3.2544,3.2544,3.2544,0.0],["1987-05-19",3.1847,3.1847,3.1614,3.1847,8750.0],["1987-05-20",3.1614,3.1614,2.9522,2.9755,40417.0],["1987-05-21",2.9755,3.0684,2.929,2.9755,106667.0],["1987-05-22",2.9755,3.0684,2.929,2.929,10833.0],["1987-05-26",2.929,3.0452,2.929,2.929,26250.0],["1987-05-27",2.929,2.9755,2.8825,2.8825,7083.0],["1987-05-28",2.929,2.9755,2.929,2.929,4583.0],["1987-05-29",2.9755,3.0219,2.9755,3.0219,833.0],["1987-06-01",3.0219,3.0219,2.9755,2.9755,9583.0],["1987-06-02",2.9755,3.0219,2.9522,3.0103,7083.0],["1987-06-03",3.0103,3.0684,2.9755,3.0219,20000.0],["1987-06-04",2.9522,2.9522,2.8825,2.9522,12500.0],["1987-06-05",2.9522,2.9522,2.9522,2.9522,417.0],["1987-06-08",2.9522,3.0219,2.929,2.929,2917.0],["1987-06-09",2.929,2.9755,2.929,2.929,7917.0],["1987-06-10",2.929,3.0219,2.929,2.929,13750.0],["1987-06-11",2.929,2.9755,2.8825,2.929,86667.0],["1987-06-12",2.9755,3.0684,2.9755,3.0219,30000.0],["1987-06-15",3.0219,3.0684,2.9755,2.9755,5833.0],["1987-06-16",2.9755,3.0684,2.9755,2.9987,39167.0],["1987-06-17",2.9987,3.0684,2.9755,3.0684,65417.0],["1987-06-18",3.0684,3.0684,3.0684,3.0684,1667.0],["1987-06-19",3.0302,3.0302,3.0302,3.0302,1250.0],["1987-06-22",3.0302,3.0768,2.9836,3.0768,15000.0],["1987-06-23",3.0069,3.0069,2.9836,2.9836,7500.0],["1987-06-24",2.9836,3.0302,2.9836,3.0302,19167.0],["1987-06-25",3.0302,3.0302,2.9836,3.0302,31250.0],["1987-06-26",3.0302,3.0302,2.9836,3.0302,32083.0],["1987-06-29",2.9836,2.9836,2.9836,2.9836,417.0],["1987-06-30",2.9836,3.0302,2.9836,2.9952,97083.0],["1987-07-01",2.9952,3.0302,2.9836,2.9836,5833.0],["1987-07-02",2.9836,2.9836,2.9836,2.9836,3333.0],["1987-07-06",2.9836,3.0069,2.9836,3.0069,37917.0],["1987-07-07",3.0069,3.0535,2.9836,2.9836,5000.0],["1987-07-08",3.0069,3.0535,3.0069,3.0302,9583.0],["1987-07-09",3.0302,3.0535,2.9836,3.0302,2500.0],["1987-07-10",2.9836,2.9836,2.9836,2.9836,1667.0],["1987-07-13",2.9836,3.0535,2.9836,2.9836,7083.0],["1987-07-14",2.9836,3.0302,2.9836,2.9836,2917.0],["1987-07-15",3.0535,3.0535,3.0535,3.0535,417.0],["1987-07-16",2.9836,2.9836,2.9836,2.9836,17917.0],["1987-07-17",3.1701,3.1701,2.9836,2.9836,12812.0],["1987-07-20",2.9836,3.0768,2.9836,2.9836,19062.0],["1987-07-21",2.9836,3.0768,2.9836,3.0147,11875.0],["1987-07-22",3.0147,3.0768,2.9214,2.9214,8125.0],["1987-07-23",2.9214,3.0457,2.8593,2.8904,21875.0],["1987-07-24",2.8904,2.9214,2.6728,2.8593,10312.0],["1987-07-27",2.8593,2.8593,2.735,2.735,1562.0],["1987-07-28",2.735,2.735,2.6728,2.7039,5937.0],["1987-07-29",2.7039,2.7039,2.7039,2.7039,312.0],["1987-07-30",2.7039,2.9214,2.7039,2.735,18437.0],["1987-07-31",2.735,2.9214,2.7039,2.7039,10000.0],["1987-08-03",2.7039,2.9214,2.7039,2.7971,7187.0],["1987-08-04",2.7971,2.9214,2.735,2.735,937.0],["1987-08-05",2.735,2.9214,2.735,2.9214,4375.0],["1987-08-06",2.9214,2.9214,2.9214,2.9214,0.0],["1987-08-07",2.8437,2.8437,2.735,2.8437,2500.0],["1987-08-10",2.735,2.735,2.735,2.735,4375.0],["1987-08-11",2.735,2.8282,2.735,2.735,50000.0],["1987-08-12",2.735,2.766,2.735,2.735,6250.0],["1987-08-13",2.735,2.9214,2.735,2.8593,48750.0],["1987-08-14",2.8127,2.8127,2.7971,2.8127,1875.0],["1987-08-17",2.8127,2.8437,2.7971,2.7971,13750.0],["1987-08-18",2.7971,2.8593,2.7971,2.8593,38125.0],["1987-08-19",2.8593,2.8593,2.7971,2.7971,1875.0],["1987-08-20",2.7971,2.8593,2.7971,2.8127,129062.0],["1987-08-21",2.9214,2.9214,2.9214,2.9214,937.0],["1987-08-24",2.9214,2.9836,2.7971,2.9059,5000.0],["1987-08-25",2.9836,3.1079,2.9836,2.9836,32500.0],["1987-08-26",2.9836,2.9836,2.9836,2.9836,937.0],["1987-08-27",3.0147,3.139,3.0147,3.0147,9375.0],["1987-08-28",3.0147,3.1079,2.9214,2.9214,22187.0],["1987-08-31",3.0457,3.1701,3.0457,3.1701,1562.0],["1987-09-01",3.1079,3.1079,2.9214,3.1079,1250.0],["1987-09-02",2.9214,2.9214,2.9214,2.9214,1562.0],["1987-09-03",2.9214,3.0457,2.9214,2.9214,6250.0],["1987-09-04",2.9214,3.1701,2.9214,3.1701,3750.0],["1987-09-08",2.9836,2.9836,2.7971,2.7971,31875.0],["1987-09-09",2.7971,2.9836,2.766,2.8282,61562.0],["1987-09-10",2.8593,2.9836,2.8593,2.9836,6562.0],["1987-09-11",2.766,2.766,2.766,2.766,4062.0],["1987-09-14",2.766,2.766,2.766,2.766,312.0],["1987-09-15",2.766,2.8593,2.6728,2.8593,49062.0],["1987-09-16",2.7971,2.7971,2.6106,2.6106,36875.0],["1987-09-17",2.6106,2.6417,2.6106,2.6417,9375.0],["1987-09-18",2.6417,2.6417,2.5485,2.6106,23125.0],["1987-09-21",2.6106,2.6728,2.4242,2.5485,12500.0],["1987-09-22",2.5485,2.5485,2.2999,2.4863,13125.0],["1987-09-23",2.4863,2.4863,2.4242,2.4863,937.0],["1987-09-24",2.4863,2.4863,2.362,2.4863,2500.0],["1987-09-25",2.362,2.362,2.362,2.362,937.0],["1987-09-28",2.362,2.4863,2.362,2.4863,53750.0],["1987-09-29",2.4863,2.5329,2.4863,2.5329,9687.0],["1987-09-30",2.5329,2.6106,2.4242,2.5485,38437.0],["1987-10-01",2.5485,2.6106,2.4242,2.6106,70937.0],["1987-10-02",2.6106,2.6106,2.4863,2.5174,22500.0],["1987-10-05",2.5174,2.6106,2.4863,2.5796,5312.0],["1987-10-06",2.5796,2.5796,2.4863,2.5796,54375.0],["1987-10-07",2.5796,2.5796,2.4863,2.5174,23437.0],["1987-10-08",2.5174,2.5796,2.4242,2.4242,46562.0],["1987-10-09",2.4242,2.4552,2.362,2.362,5625.0],["1987-10-12",2.362,2.362,2.362,2.362,0.0],["1987-10-13",2.362,2.362,2.362,2.362,4062.0],["1987-10-14",2.4863,2.4863,2.4863,2.4863,625.0],["1987-10-15",2.4863,2.5174,2.362,2.4552,5000.0],["1987-10-16",2.362,2.362,2.2999,2.2999,12187.0],["1987-10-19",2.2999,2.362,2.0512,2.2066,20000.0],["1987-10-20",2.0512,2.0512,1.8647,1.8647,64062.0],["1987-10-21",1.8647,1.9891,1.8647,1.8647,186562.0],["1987-10-22",1.8647,1.9269,1.6783,1.7093,39687.0],["1987-10-23",1.7093,1.8647,1.6783,1.6783,3750.0],["1987-10-26",1.6783,1.7404,1.6161,1.6161,9375.0],["1987-10-27",1.6161,1.7404,1.4918,1.6161,8125.0],["1987-10-28",1.6161,1.6161,1.3986,1.4296,80312.0],["1987-10-29",1.4296,1.6161,1.3675,1.4918,6250.0],["1987-10-30",1.4918,1.6161,1.3675,1.6161,73437.0],["1987-11-02",1.6161,1.7404,1.6161,1.7404,6562.0],["1987-11-03",1.7404,1.8647,1.6161,1.7715,73125.0],["1987-11-04",1.7715,1.8026,1.7249,1.8026,25625.0],["1987-11-05",1.8026,1.8647,1.6783,1.8647,192500.0],["1987-11-06",1.8647,1.8647,1.8337,1.8337,94062.0],["1987-11-09",1.8337,1.9269,1.6783,1.8647,5000.0],["1987-11-10",1.8647,1.9269,1.6783,1.7404,5625.0],["1987-11-11",1.7404,1.7404,1.7093,1.7404,51562.0],["1987-11-12",1.7404,1.8647,1.6783,1.7404,8125.0],["1987-11-13",1.7404,1.7715,1.6783,1.6783,411250.0],["1987-11-16",1.6783,1.6783,1.6783,1.6783,937.0],["1987-11-17",1.6783,1.8647,1.6783,1.7404,138437.0],["1987-11-18",1.7404,1.7404,1.6783,1.7404,17187.0],["1987-11-19",1.6783,1.6783,1.6783,1.6783,1562.0],["1987-11-20",1.6783,1.7404,1.6783,1.7093,257812.0],["1987-11-23",1.7093,1.7093,1.6783,1.7093,5312.0],["1987-11-24",1.7093,1.8026,1.6783,1.6783,6250.0],["1987-11-25",1.6783,1.7404,1.6783,1.7249,42812.0],["1987-11-27",1.7249,1.7404,1.6783,1.7249,73750.0],["1987-11-30",1.7249,1.7404,1.6783,1.7093,45937.0],["1987-12-01",1.7093,1.7093,1.6783,1.6783,11250.0],["1987-12-02",1.6783,1.6783,1.6783,1.6783,4687.0],["1987-12-03",1.6783,1.8647,1.6783,1.8026,78750.0],["1987-12-04",1.8026,1.8647,1.6472,1.6472,50625.0],["1987-12-07",1.6783,1.6783,1.6783,1.6783,10625.0],["1987-12-08",1.6783,1.8026,1.6783,1.8026,115000.0],["1987-12-09",1.6783,1.6783,1.6783,1.6783,8437.0],["1987-12-10",1.6783,1.7715,1.6161,1.6317,227187.0],["1987-12-11",1.6472,1.7404,1.6472,1.6472,10312.0],["1987-12-14",1.6783,1.8337,1.6783,1.8337,13437.0],["1987-12-15",1.8337,1.8647,1.7404,1.8647,9375.0],["1987-12-16",1.8647,1.8647,1.7404,1.7404,13125.0],["1987-12-17",1.7404,1.8647,1.7404,1.8026,20625.0],["1987-12-18",1.8026,1.9269,1.7715,1.8026,3437.0],["1987-12-21",1.8026,1.8803,1.7715,1.8337,7812.0],["1987-12-22",1.8647,2.0512,1.8647,2.0512,37187.0],["1987-12-23",2.0512,2.0512,1.8647,2.0512,14375.0],["1987-12-24",2.0625,2.0625,2.0625,2.0625,0.0],["1987-12-28",2.0625,2.0625,1.9062,2.0625,18750.0],["1987-12-29",2.0312,2.0312,1.875,2.0,18125.0],["1987-12-30",2.0,2.0625,1.9375,2.0,96250.0],["1987-12-31",2.0,2.0625,1.9062,2.0625,11250.0],["1988-01-04",2.125,2.1875,2.125,2.125,2500.0],["1988-01-05",2.125,2.1875,2.0937,2.125,16250.0],["1988-01-06",2.2187,2.2187,2.2187,2.2187,1562.0],["1988-01-07",2.2187,2.2187,2.125,2.1562,1250.0],["1988-01-08",2.1562,2.2187,2.0,2.2187,1250.0],["1988-01-11",2.2187,2.2187,2.0312,2.0312,1562.0],["1988-01-12",2.0312,2.125,2.0,2.125,2187.0],["1988-01-13",2.2187,2.25,2.2187,2.25,1250.0],["1988-01-14",2.25,2.25,2.0,2.0,937.0],["1988-01-15",2.0,2.25,2.0,2.0625,4375.0],["1988-01-18",2.0625,2.25,2.0312,2.0937,10000.0],["1988-01-19",2.0937,2.125,2.0,2.125,3125.0],["1988-01-20",2.0937,2.0937,2.0,2.0312,22500.0],["1988-01-21",2.0312,2.1875,2.0312,2.1875,23750.0],["1988-01-22",2.0312,2.0312,2.0312,2.0312,6875.0],["1988-01-25",2.0625,2.2187,2.0625,2.0625,14062.0],["1988-01-26",2.0625,2.25,2.0625,2.0937,125312.0],["1988-01-27",2.0937,2.1562,2.0625,2.1562,12500.0],["1988-01-28",2.1718,2.1718,2.1718,2.1718,6250.0],["1988-01-29",2.0625,2.0625,2.0625,2.0625,2187.0],["1988-02-01",2.0625,2.125,2.0625,2.125,7500.0],["1988-02-02",2.0625,2.0625,2.0625,2.0625,1875.0],["1988-02-03",2.0625,2.125,2.0625,2.0625,6562.0],["1988-02-04",2.0781,2.0781,2.0781,2.0781,937.0],["1988-02-05",2.0781,2.25,2.0781,2.25,1875.0],["1988-02-08",2.25,2.25,2.0625,2.125,42500.0],["1988-02-09",2.125,2.1875,2.0625,2.0937,15937.0],["1988-02-10",2.0937,2.1718,2.0625,2.0625,7187.0],["1988-02-11",2.0625,2.1406,2.0625,2.0625,6250.0],["1988-02-12",2.1875,2.25,2.1875,2.1875,5625.0],["1988-02-16",2.1875,2.2187,2.0625,2.0625,3750.0],["1988-02-17",2.0625,2.1562,2.0625,2.0625,10625.0],["1988-02-18",2.0937,2.1875,2.0937,2.125,70625.0],["1988-02-19",2.125,2.25,2.125,2.125,6875.0],["1988-02-22",2.125,2.3125,2.125,2.1875,3750.0],["1988-02-23",2.1875,2.3125,2.1562,2.1562,6250.0],["1988-02-24",2.125,2.125,2.125,2.125,3437.0],["1988-02-25",2.125,2.3125,2.125,2.3125,18437.0],["1988-02-26",2.3125,2.375,2.25,2.25,43437.0],["1988-02-29",2.2812,2.2812,2.2812,2.2812,312.0],["1988-03-01",2.2812,2.4375,2.25,2.4375,2187.0],["1988-03-02",2.2812,2.2812,2.2812,2.2812,1875.0],["1988-03-03",2.2812,2.4375,2.25,2.25,10937.0],["1988-03-04",2.3281,2.4375,2.3281,2.3281,36562.0],["1988-03-07",2.3125,2.3125,2.2812,2.3125,3125.0],["1988-03-08",2.3125,2.4375,2.3125,2.3125,2812.0],["1988-03-09",2.3125,2.4375,2.2812,2.3593,18750.0],["1988-03-10",2.3437,2.3437,2.3281,2.3281,5625.0],["1988-03-11",2.3281,2.4375,2.3125,2.4375,15000.0],["1988-03-14",2.4375,2.4375,2.3125,2.3125,4375.0],["1988-03-15",2.3437,2.3437,2.3437,2.3437,1562.0],["1988-03-16",2.3437,2.375,2.3125,2.375,51250.0],["1988-03-17",2.375,2.4062,2.3125,2.3437,9687.0],["1988-03-18",2.3437,2.4375,2.3125,2.3437,5312.0],["1988-03-21",2.3437,2.4375,2.2812,2.3125,45312.0],["1988-03-22",2.3125,2.3125,2.25,2.2812,27500.0],["1988-03-23",2.2812,2.3281,2.2812,2.2812,8437.0],["1988-03-24",2.2812,2.4062,2.2812,2.3125,13750.0],["1988-03-25",2.2812,2.2812,2.2812,2.2812,6562.0],["1988-03-28",2.2812,2.2812,2.2812,2.2812,1250.0],["1988-03-29",2.2812,2.375,2.2812,2.2812,20625.0],["1988-03-30",2.2812,2.375,2.2812,2.2812,5625.0],["1988-03-31",2.2812,2.4062,2.2812,2.4062,11250.0],["1988-04-04",2.375,2.375,2.2812,2.3125,25000.0],["1988-04-05",2.3125,2.3437,2.2812,2.3125,20000.0],["1988-04-06",2.3125,2.375,2.25,2.25,100937.0],["1988-04-07",2.25,2.3593,2.25,2.25,13125.0],["1988-04-08",2.25,2.375,2.25,2.375,31562.0],["1988-04-11",2.375,2.375,2.25,2.375,2500.0],["1988-04-12",2.3125,2.3125,2.25,2.3125,6562.0],["1988-04-13",2.3125,2.3125,2.25,2.3125,54375.0],["1988-04-14",2.2812,2.2812,2.2812,2.2812,11562.0],["1988-04-15",2.2812,2.3437,2.2812,2.2812,6250.0],["1988-04-18",2.2812,2.3437,2.2812,2.2812,1250.0],["1988-04-19",2.2812,2.3437,2.2812,2.3437,3750.0],["1988-04-20",2.3437,2.3437,2.2812,2.2812,3750.0],["1988-04-21",2.2812,2.3125,2.2812,2.2812,2812.0],["1988-04-22",2.2812,2.3437,2.2812,2.3125,10625.0],["1988-04-25",2.3125,2.3437,2.2812,2.3125,15937.0],["1988-04-26",2.2812,2.2812,2.2812,2.2812,1562.0],["1988-04-27",2.3125,2.3125,2.3125,2.3125,6250.0],["1988-04-28",2.3125,2.3437,2.3125,2.3437,39062.0],["1988-04-29",2.375,2.375,2.375,2.375,312.0],["1988-05-02",2.3437,2.3437,2.2812,2.2812,2187.0],["1988-05-03",2.2812,2.2812,2.2812,2.2812,0.0],["1988-05-04",2.2812,2.2812,2.2812,2.2812,0.0],["1988-05-05",2.3125,2.3125,2.3125,2.3125,1562.0],["1988-05-06",2.2812,2.2812,2.2812,2.2812,1562.0],["1988-05-09",2.2812,2.2968,2.2812,2.2968,5312.0],["1988-05-10",2.3437,2.3437,2.3437,2.3437,625.0],["1988-05-11",2.2812,2.2812,2.2812,2.2812,3750.0],["1988-05-12",2.2812,2.3281,2.2812,2.3281,37812.0],["1988-05-13",2.25,2.25,2.25,2.25,312.0],["1988-05-16",2.25,2.25,2.25,2.25,0.0],["1988-05-17",2.25,2.3125,2.25,2.25,2187.0],["1988-05-18",2.25,2.25,2.25,2.25,0.0],["1988-05-19",2.25,2.25,2.25,2.25,0.0],["1988-05-20",2.2187,2.2187,2.1875,2.2187,29375.0],["1988-05-23",2.1875,2.1875,2.1562,2.1562,26875.0],["1988-05-24",2.1562,2.1562,2.1562,2.1562,0.0],["1988-05-25",2.1562,2.1562,2.1562,2.1562,0.0],["1988-05-26",2.1562,2.1562,2.1562,2.1562,4375.0],["1988-05-27",2.1562,2.2187,2.125,2.125,90000.0],["1988-05-31",2.125,2.125,2.125,2.125,0.0],["1988-06-01",2.1562,2.25,2.1562,2.1562,10625.0],["1988-06-02",2.1562,2.1562,2.1562,2.1562,1562.0],["1988-06-03",2.1562,2.2812,2.125,2.125,1562.0],["1988-06-06",2.125,2.125,2.125,2.125,2187.0],["1988-06-07",2.125,2.125,2.125,2.125,312.0],["1988-06-08",2.125,2.125,2.125,2.125,0.0],["1988-06-09",2.0937,2.0937,2.0937,2.0937,1562.0],["1988-06-10",2.2031,2.2031,2.2031,2.2031,1562.0],["1988-06-13",2.2031,2.2031,2.2031,2.2031,0.0],["1988-06-14",2.2031,2.2031,2.2031,2.2031,0.0],["1988-06-15",2.125,2.125,2.125,2.125,4062.0],["1988-06-16",2.125,2.1875,2.125,2.1875,13437.0],["1988-06-17",2.1875,2.1875,2.125,2.1875,94062.0],["1988-06-20",2.1843,2.1843,2.1372,2.1843,23437.0],["1988-06-21",2.1843,2.1843,2.1372,2.1372,10937.0],["1988-06-22",2.1686,2.2629,2.1686,2.1686,5937.0],["1988-06-23",2.2,2.2315,2.2,2.2,4687.0],["1988-06-24",2.2315,2.2315,2.2315,2.2315,625.0],["1988-06-27",2.3258,2.3258,2.3258,2.3258,312.0],["1988-06-28",2.3258,2.3572,2.1686,2.1686,5625.0],["1988-06-29",2.2629,2.3572,2.2629,2.2629,2187.0],["1988-06-30",2.3258,2.5143,2.3258,2.5143,14375.0],["1988-07-01",2.5143,2.5143,2.5143,2.5143,0.0],["1988-07-05",2.5143,2.5143,2.5143,2.5143,0.0],["1988-07-06",2.5143,2.5458,2.3886,2.4358,17500.0],["1988-07-07",2.3572,2.3572,2.3572,2.3572,937.0],["1988-07-08",2.3572,2.5772,2.3572,2.5772,1250.0],["1988-07-11",2.5772,2.5772,2.4043,2.4043,12812.0],["1988-07-12",2.4043,2.6086,2.3886,2.4515,3437.0],["1988-07-13",2.4515,2.4515,2.4515,2.4515,0.0],["1988-07-14",2.4829,2.5458,2.4829,2.5458,34062.0],["1988-07-15",2.5458,2.6086,2.5143,2.5143,625.0],["1988-07-18",2.5143,2.64,2.5143,2.6086,1562.0],["1988-07-19",2.6086,2.64,2.5772,2.64,3125.0],["1988-07-20",2.64,2.64,2.64,2.64,0.0],["1988-07-21",2.5143,2.5143,2.5143,2.5143,3750.0],["1988-07-22",2.5143,2.5143,2.5143,2.5143,2187.0],["1988-07-25",2.5143,2.6086,2.5143,2.5143,937.0],["1988-07-26",2.5143,2.5143,2.5143,2.5143,0.0],["1988-07-27",2.5615,2.6086,2.5615,2.5615,3437.0],["1988-07-28",2.5143,2.5143,2.5143,2.5143,1250.0],["1988-07-29",2.5143,2.5772,2.5143,2.5772,625.0],["1988-08-01",2.5772,2.5772,2.5143,2.5772,937.0],["1988-08-02",2.5772,2.5772,2.5458,2.5772,9687.0],["1988-08-03",2.5772,2.5772,2.5772,2.5772,0.0],["1988-08-04",2.5772,2.5772,2.5772,2.5772,625.0],["1988-08-05",2.5772,2.5772,2.5772,2.5772,312.0],["1988-08-08",2.5772,2.5772,2.5772,2.5772,4375.0],["1988-08-09",2.5772,2.6086,2.5772,2.5772,16250.0],["1988-08-10",2.5772,2.5772,2.5772,2.5772,1562.0],["1988-08-11",2.5772,2.5772,2.5772,2.5772,937.0],["1988-08-12",2.5772,2.6086,2.5143,2.5772,13750.0],["1988-08-15",2.5143,2.5143,2.4515,2.5143,41250.0],["1988-08-16",2.4515,2.4515,2.4515,2.4515,312.0],["1988-08-17",2.4515,2.4515,2.4515,2.4515,0.0],["1988-08-18",2.4515,2.4515,2.4515,2.4515,0.0],["1988-08-19",2.3886,2.3886,2.3886,2.3886,3125.0],["1988-08-22",2.3886,2.3886,2.3886,2.3886,3125.0],["1988-08-23",2.3886,2.4986,2.3886,2.3886,5312.0],["1988-08-24",2.42,2.4515,2.42,2.4515,21875.0],["1988-08-25",2.5143,2.5143,2.5143,2.5143,5312.0],["1988-08-26",2.5143,2.5143,2.4829,2.4829,625.0],["1988-08-29",2.4829,2.4829,2.4829,2.4829,0.0],["1988-08-30",2.4829,2.4829,2.4829,2.4829,0.0],["1988-08-31",2.4829,2.5143,2.3886,2.5143,21250.0],["1988-09-01",2.5143,2.5143,2.42,2.42,16875.0],["1988-09-02",2.4515,2.4829,2.4515,2.4829,5312.0],["1988-09-06",2.4829,2.4829,2.4829,2.4829,0.0],["1988-09-07",2.42,2.42,2.42,2.42,1250.0],["1988-09-08",2.42,2.4829,2.42,2.4829,4062.0],["1988-09-09",2.4829,2.5143,2.42,2.5143,34687.0],["1988-09-12",2.5143,2.5143,2.42,2.5143,2187.0],["1988-09-13",2.5143,2.5772,2.42,2.5458,9062.0],["1988-09-14",2.5458,2.7029,2.5143,2.6086,44375.0],["1988-09-15",2.7029,2.7658,2.7029,2.7029,1250.0],["1988-09-16",2.7658,2.7658,2.7658,2.7658,312.0],["1988-09-19",2.7658,2.8286,2.7658,2.8286,25625.0],["1988-09-20",2.8286,2.8286,2.64,2.8286,5625.0],["1988-09-21",2.8286,2.8286,2.64,2.8286,5000.0],["1988-09-22",2.8915,3.0172,2.8915,2.8915,24375.0],["1988-09-23",2.8915,3.0172,2.8915,2.8915,8437.0],["1988-09-26",2.8915,2.8915,2.8915,2.8915,3125.0],["1988-09-27",2.8915,2.8915,2.8915,2.8915,0.0],["1988-09-28",2.8915,2.8915,2.8915,2.8915,0.0],["1988-09-29",2.8915,2.8915,2.8915,2.8915,625.0],["1988-09-30",2.8915,3.1429,2.8915,3.1429,2812.0],["1988-10-03",3.1429,3.1429,3.1429,3.1429,0.0],["1988-10-04",2.9858,2.9858,2.9543,2.9543,1250.0],["1988-10-05",2.9543,2.9543,2.9543,2.9543,5937.0],["1988-10-06",2.9543,3.0172,2.9543,3.0172,26562.0],["1988-10-07",2.8915,2.8915,2.8915,2.8915,5312.0],["1988-10-10",2.8915,3.0486,2.8915,2.8915,4375.0],["1988-10-11",2.8915,2.8915,2.8915,2.8915,1250.0],["1988-10-12",2.8915,2.9072,2.8286,2.9072,6562.0],["1988-10-13",2.9858,2.9858,2.9858,2.9858,1250.0],["1988-10-14",2.8286,2.8286,2.8286,2.8286,312.0],["1988-10-17",2.8286,2.9858,2.8286,2.8286,625.0],["1988-10-18",2.8286,2.86,2.8286,2.86,7187.0],["1988-10-19",2.8601,2.8915,2.7972,2.7972,7812.0],["1988-10-20",2.7658,2.7658,2.7658,2.7658,1875.0],["1988-10-21",2.7658,2.7658,2.7658,2.7658,0.0],["1988-10-24",2.7658,2.7658,2.7658,2.7658,625.0],["1988-10-25",2.6715,2.6715,2.6715,2.6715,312.0],["1988-10-26",2.6715,2.6715,2.6715,2.6715,0.0],["1988-10-27",2.6715,2.8286,2.6715,2.6715,5312.0],["1988-10-28",2.6715,2.6715,2.6715,2.6715,4375.0],["1988-10-31",2.8286,2.8286,2.8286,2.8286,937.0],["1988-11-01",2.6715,2.6715,2.6715,2.6715,625.0],["1988-11-02",2.6715,2.6715,2.6715,2.6715,312.0],["1988-11-03",2.6715,2.7029,2.64,2.64,66250.0],["1988-11-04",2.64,2.64,2.64,2.64,0.0],["1988-11-07",2.8286,2.8286,2.8286,2.8286,1562.0],["1988-11-08",2.6715,2.6715,2.6715,2.6715,1562.0],["1988-11-09",2.6715,2.7972,2.6715,2.6715,7187.0],["1988-11-10",2.6715,2.6715,2.6715,2.6715,0.0],["1988-11-11",2.6715,2.7658,2.64,2.64,6875.0],["1988-11-14",2.64,2.64,2.64,2.64,0.0],["1988-11-15",2.64,2.64,2.64,2.64,4375.0],["1988-11-16",2.64,2.7343,2.64,2.7343,937.0],["1988-11-17",2.5831,2.5831,2.5201,2.5516,20625.0],["1988-11-18",2.5516,2.5831,2.5201,2.5201,1875.0],["1988-11-21",2.5201,2.7091,2.5201,2.6461,20937.0],["1988-11-22",2.5831,2.5831,2.4729,2.5831,4375.0],["1988-11-23",2.5831,2.5831,2.5831,2.5831,1562.0],["1988-11-25",2.5831,2.5831,2.4571,2.5831,10312.0],["1988-11-28",2.5516,2.5516,2.4886,2.5516,62500.0],["1988-11-29",2.5831,2.5831,2.5831,2.5831,937.0],["1988-11-30",2.6461,2.8351,2.6461,2.8351,28125.0],["1988-12-01",2.6461,2.6461,2.6461,2.6461,312.0],["1988-12-02",2.6461,2.7406,2.6461,2.7406,2187.0],["1988-12-05",2.7406,2.7406,2.7406,2.7406,0.0],["1988-12-06",2.6461,2.6461,2.6461,2.6461,1250.0],["1988-12-07",2.6776,2.7721,2.6776,2.7721,2812.0],["1988-12-08",2.7721,2.7721,2.7721,2.7721,0.0],["1988-12-09",2.6776,2.6776,2.5831,2.5831,182187.0],["1988-12-12",2.5831,2.6304,2.5831,2.5831,49062.0],["1988-12-13",2.6146,2.6146,2.6146,2.6146,3125.0],["1988-12-14",2.6776,2.7721,2.6776,2.7721,1562.0],["1988-12-15",2.7721,2.7721,2.5831,2.5831,625.0],["1988-12-16",2.5831,2.7721,2.5831,2.7406,2187.0],["1988-12-19",2.7721,2.7721,2.7721,2.7721,1562.0],["1988-12-20",2.8351,2.8351,2.8351,2.8351,1875.0],["1988-12-21",2.8194,2.8194,2.7721,2.7721,13125.0],["1988-12-22",2.8036,2.9611,2.8036,2.8351,8750.0],["1988-12-23",2.8351,2.9611,2.8351,2.8351,1875.0],["1988-12-27",2.8351,2.8351,2.8351,2.8351,0.0],["1988-12-28",2.8351,2.8981,2.8351,2.8981,2187.0],["1988-12-29",2.8981,2.9296,2.8351,2.8824,12500.0],["1988-12-30",2.8824,3.0872,2.8351,3.0872,4375.0],["1989-01-03",2.8981,2.8981,2.8981,2.8981,6250.0],["1989-01-04",2.8981,2.8981,2.8351,2.8351,937.0],["1989-01-05",2.8351,2.8981,2.8351,2.8981,27812.0],["1989-01-06",2.9296,2.9296,2.9296,2.9296,1250.0],["1989-01-09",2.8351,2.8351,2.8351,2.8351,44062.0],["1989-01-10",2.8351,2.8351,2.8351,2.8351,625.0],["1989-01-11",2.8351,2.8351,2.8351,2.8351,0.0],["1989-01-12",3.0556,3.0871,3.0556,3.0556,1875.0],["1989-01-13",2.8981,2.8981,2.8981,2.8981,4375.0],["1989-01-16",2.8981,2.8981,2.8981,2.8981,0.0],["1989-01-17",2.8981,2.8981,2.8981,2.8981,0.0],["1989-01-18",2.9611,2.9611,2.9611,2.9611,7812.0],["1989-01-19",2.9611,3.1344,2.9296,3.1344,6875.0],["1989-01-20",3.1502,3.1502,3.1502,3.1502,312.0],["1989-01-23",3.0872,3.0872,2.9296,2.9296,10937.0],["1989-01-24",2.9296,2.9296,2.9296,2.9296,0.0],["1989-01-25",2.9296,2.9296,2.9296,2.9296,2187.0],["1989-01-26",2.9296,3.0241,2.8981,2.9296,3750.0],["1989-01-27",2.9296,3.0241,2.8981,3.0241,7500.0],["1989-01-30",3.0241,3.0241,3.0241,3.0241,0.0],["1989-01-31",3.0241,3.0241,2.9611,3.0241,20312.0],["1989-02-01",3.0241,3.0871,2.8981,2.8981,2500.0],["1989-02-02",3.0556,3.0872,3.0556,3.0872,1250.0],["1989-02-03",3.0872,3.1502,2.9611,2.9611,3125.0],["1989-02-06",2.9611,3.0241,2.5201,2.5359,78750.0],["1989-02-07",2.5516,2.7091,2.5516,2.5831,121562.0],["1989-02-08",2.6461,2.8351,2.6461,2.6461,26562.0],["1989-02-09",2.7721,2.8351,2.7721,2.7721,6875.0],["1989-02-10",2.7721,2.7721,2.6461,2.6461,625.0],["1989-02-13",2.6461,2.7721,2.6461,2.7721,11875.0],["1989-02-14",2.7721,2.7721,2.7721,2.7721,0.0],["1989-02-15",2.6522,2.6522,2.6522,2.6522,2500.0],["1989-02-16",2.6522,2.6837,2.6522,2.6522,5937.0],["1989-02-17",2.8416,2.8416,2.8416,2.8416,1875.0],["1989-02-21",2.7784,2.7784,2.7627,2.7627,2500.0],["1989-02-22",2.6522,2.6522,2.589,2.6522,180937.0],["1989-02-23",2.6364,2.6364,2.6364,2.6364,625.0],["1989-02-24",2.6364,2.6522,2.589,2.6522,16250.0],["1989-02-27",2.6206,2.6206,2.589,2.6206,10312.0],["1989-02-28",2.589,2.589,2.589,2.589,625.0],["1989-03-01",2.589,2.589,2.589,2.589,0.0],["1989-03-02",2.589,2.7153,2.589,2.6522,25312.0],["1989-03-03",2.6522,2.6522,2.6206,2.6522,32500.0],["1989-03-06",2.6522,2.6522,2.6522,2.6522,3750.0],["1989-03-07",2.6206,2.6206,2.589,2.589,186875.0],["1989-03-08",2.589,2.6522,2.589,2.589,40937.0],["1989-03-09",2.589,2.589,2.589,2.589,0.0],["1989-03-10",2.589,2.589,2.5259,2.589,46562.0],["1989-03-13",2.589,2.6522,2.5259,2.5259,9375.0],["1989-03-14",2.5259,2.5259,2.5259,2.5259,1562.0],["1989-03-15",2.5259,2.5259,2.5259,2.5259,0.0],["1989-03-16",2.5259,2.6206,2.5259,2.5259,8750.0],["1989-03-17",2.5259,2.6206,2.4627,2.5259,35000.0],["1989-03-20",2.5259,2.6522,2.5259,2.6522,625.0],["1989-03-21",2.6522,2.6522,2.6522,2.6522,0.0],["1989-03-22",2.6522,2.6522,2.6522,2.6522,0.0],["1989-03-23",2.6522,2.6522,2.6522,2.6522,312.0],["1989-03-27",2.589,2.589,2.589,2.589,312.0],["1989-03-28",2.589,2.589,2.589,2.589,0.0],["1989-03-29",2.5574,2.5574,2.5259,2.5259,7187.0],["1989-03-30",2.5259,2.5259,2.5259,2.5259,0.0],["1989-03-31",2.5259,2.6206,2.5259,2.6206,3437.0],["1989-04-03",2.589,2.589,2.4627,2.4627,12500.0],["1989-04-04",2.4627,2.5417,2.3364,2.5259,16875.0],["1989-04-05",2.5259,2.5259,2.5259,2.5259,0.0],["1989-04-06",2.5259,2.5259,2.3364,2.3996,9687.0],["1989-04-07",2.3996,2.4627,2.3364,2.3364,8750.0],["1989-04-10",2.3048,2.3048,2.3048,2.3048,937.0],["1989-04-11",2.3048,2.4311,2.3048,2.4311,1250.0],["1989-04-12",2.4311,2.4311,2.3364,2.4311,10312.0],["1989-04-13",2.4311,2.4311,2.4311,2.4311,0.0],["1989-04-14",2.4311,2.4943,2.3996,2.3996,103750.0],["1989-04-17",2.4943,2.4943,2.4943,2.4943,15937.0],["1989-04-18",2.4943,2.5417,2.4943,2.5259,137812.0],["1989-04-19",2.4943,2.4943,2.4943,2.4943,1562.0],["1989-04-20",2.4627,2.4627,2.3364,2.3364,15000.0],["1989-04-21",2.3996,2.4627,2.3996,2.4627,17500.0],["1989-04-24",2.4627,2.4627,2.4627,2.4627,1562.0],["1989-04-25",2.589,2.589,2.589,2.589,625.0],["1989-04-26",2.5574,2.5574,2.3996,2.3996,18125.0],["1989-04-27",2.5259,2.5259,2.5259,2.5259,3125.0],["1989-04-28",2.5259,2.5259,2.5259,2.5259,0.0],["1989-05-01",2.4627,2.4627,2.3996,2.3996,9062.0],["1989-05-02",2.3996,2.4311,2.3996,2.4311,8437.0],["1989-05-03",2.4311,2.4311,2.3996,2.4311,56250.0],["1989-05-04",2.4311,2.4943,2.3996,2.3996,19375.0],["1989-05-05",2.3996,2.4943,2.3996,2.4943,110625.0],["1989-05-08",2.4154,2.4154,2.3996,2.4154,1875.0],["1989-05-09",2.4943,2.4943,2.4943,2.4943,312.0],["1989-05-10",2.4627,2.4627,2.3996,2.4627,2500.0],["1989-05-11",2.4627,2.4627,2.4627,2.4627,0.0],["1989-05-12",2.4311,2.4311,2.3996,2.3996,7812.0],["1989-05-15",2.3996,2.4627,2.3996,2.4311,174687.0],["1989-05-16",2.4375,2.4691,2.4375,2.4691,1250.0],["1989-05-17",2.4691,2.5641,2.4058,2.4058,2812.0],["1989-05-18",2.4058,2.4058,2.4058,2.4058,0.0],["1989-05-19",2.4058,2.5324,2.4058,2.5324,2500.0],["1989-05-22",2.4375,2.4375,2.4058,2.4375,4375.0],["1989-05-23",2.4058,2.4058,2.4058,2.4058,2500.0],["1989-05-24",2.4058,2.5324,2.4058,2.5324,9375.0],["1989-05-25",2.5324,2.5324,2.2792,2.4375,195937.0],["1989-05-26",2.4058,2.4058,2.4058,2.4058,10937.0],["1989-05-30",2.3425,2.3425,2.3425,2.3425,2812.0],["1989-05-31",2.3425,2.4691,2.3425,2.4691,13437.0],["1989-06-01",2.4058,2.4058,2.4058,2.4058,625.0],["1989-06-02",2.4058,2.4691,2.3425,2.4691,22187.0],["1989-06-05",2.4691,2.4691,2.4691,2.4691,625.0],["1989-06-06",2.4691,2.5008,2.4691,2.5008,62500.0],["1989-06-07",2.4691,2.4691,2.4058,2.4058,15312.0],["1989-06-08",2.5324,2.6274,2.5324,2.6274,106562.0],["1989-06-09",2.6274,2.6274,2.5324,2.5324,2187.0],["1989-06-12",2.5324,2.6274,2.4058,2.6274,7500.0],["1989-06-13",2.5324,2.5324,2.4375,2.5324,40937.0],["1989-06-14",2.5324,2.5324,2.5324,2.5324,0.0],["1989-06-15",2.6274,2.6274,2.6274,2.6274,625.0],["1989-06-16",2.5324,2.5324,2.5324,2.5324,1250.0],["1989-06-19",2.5324,2.5324,2.5324,2.5324,0.0],["1989-06-20",2.4058,2.4058,2.4058,2.4058,312.0],["1989-06-21",2.4058,2.5324,2.4058,2.4058,8125.0],["1989-06-22",2.4058,2.4058,2.4058,2.4058,0.0],["1989-06-23",2.4058,2.5958,2.4058,2.5958,937.0],["1989-06-26",2.5958,2.5958,2.5958,2.5958,625.0],["1989-06-27",2.5958,2.5958,2.5641,2.5641,3750.0],["1989-06-28",2.5641,2.6591,2.4691,2.6591,211875.0],["1989-06-29",2.6274,2.6274,2.5641,2.6274,68750.0],["1989-06-30",2.6274,2.6591,2.4691,2.4691,3437.0],["1989-07-03",2.5008,2.6591,2.5008,2.6591,2500.0],["1989-07-05",2.6591,2.6591,2.6591,2.6591,0.0],["1989-07-06",2.6591,2.7224,2.5324,2.7224,5000.0],["1989-07-07",2.7224,2.754,2.5641,2.754,89375.0],["1989-07-10",2.7224,2.7224,2.6907,2.7224,45000.0],["1989-07-11",2.7224,2.8173,2.6274,2.7857,76875.0],["1989-07-12",2.8807,2.8807,2.8807,2.8807,6562.0],["1989-07-13",2.8807,2.8965,2.8807,2.8965,9687.0],["1989-07-14",2.9123,2.9123,2.9123,2.9123,1250.0],["1989-07-17",2.9123,3.0389,2.849,2.849,6250.0],["1989-07-18",2.8807,3.0706,2.8807,2.9756,11250.0],["1989-07-19",2.9756,3.1022,2.9123,3.1022,23750.0],["1989-07-20",3.0389,3.0389,2.944,3.0073,6562.0],["1989-07-21",3.0073,3.1022,2.944,3.0073,38437.0],["1989-07-24",3.0073,3.0073,3.0073,3.0073,0.0],["1989-07-25",3.0073,3.0073,3.0073,3.0073,625.0],["1989-07-26",3.0073,3.0073,3.0073,3.0073,0.0],["1989-07-27",3.0073,3.0073,3.0073,3.0073,0.0],["1989-07-28",3.0073,3.0706,2.944,3.0706,33750.0],["1989-07-31",3.0706,3.0706,3.0073,3.0706,5312.0],["1989-08-01",2.9914,2.9914,2.9756,2.9756,7500.0],["1989-08-02",2.9756,3.0706,2.9756,2.9756,21250.0],["1989-08-03",3.0706,3.1022,3.0706,3.1022,21875.0],["1989-08-04",2.9914,2.9914,2.9756,2.9756,3125.0],["1989-08-07",2.9756,2.9756,2.9756,2.9756,625.0],["1989-08-08",2.9756,3.1022,2.9756,2.9756,5937.0],["1989-08-09",3.0389,3.1972,3.0389,3.1655,34375.0],["1989-08-10",3.1655,3.2605,3.0389,3.2605,5625.0],["1989-08-11",3.2289,3.2289,3.0389,3.0389,1250.0],["1989-08-14",3.0389,3.1022,3.0389,3.1022,37500.0],["1989-08-15",3.1022,3.1022,3.0389,3.1022,20312.0],["1989-08-16",3.1086,3.1086,3.0451,3.0451,1562.0],["1989-08-17",3.1403,3.1403,3.1403,3.1403,1562.0],["1989-08-18",3.1086,3.1086,3.0451,3.0451,1875.0],["1989-08-21",3.1086,3.1086,3.1086,3.1086,312.0],["1989-08-22",3.1086,3.1086,2.9817,3.1086,77500.0],["1989-08-23",3.1086,3.172,3.0134,3.0134,5625.0],["1989-08-24",3.0451,3.172,3.0451,3.172,3750.0],["1989-08-25",3.0451,3.0451,3.0451,3.0451,312.0],["1989-08-28",3.0451,3.0451,3.0451,3.0451,625.0],["1989-08-29",3.0451,3.0451,3.0451,3.0451,937.0],["1989-08-30",3.0451,3.0451,3.0451,3.0451,0.0],["1989-08-31",3.0451,3.172,3.0451,3.1403,23125.0],["1989-09-01",3.1403,3.172,3.0769,3.172,16250.0],["1989-09-05",3.172,3.172,3.172,3.172,0.0],["1989-09-06",3.172,3.172,3.0769,3.172,18437.0],["1989-09-07",3.2037,3.2037,3.2037,3.2037,1562.0],["1989-09-08",3.2037,3.2672,3.0769,3.2672,15937.0],["1989-09-11",3.2037,3.2037,3.1086,3.1403,33437.0],["1989-09-12",3.1403,3.2672,3.1086,3.2672,5937.0],["1989-09-13",3.2672,3.2672,3.1086,3.2672,937.0],["1989-09-14",3.172,3.172,3.172,3.172,1875.0],["1989-09-15",3.172,3.172,3.1086,3.1086,6562.0],["1989-09-18",3.1086,3.1086,3.1086,3.1086,0.0],["1989-09-19",3.1086,3.1086,3.1086,3.1086,0.0],["1989-09-20",3.0134,3.0134,3.0134,3.0134,312.0],["1989-09-21",3.0134,3.0134,3.0134,3.0134,0.0],["1989-09-22",3.1562,3.1562,3.1562,3.1562,625.0],["1989-09-25",2.9817,2.9817,2.9817,2.9817,625.0],["1989-09-26",2.9817,3.172,2.9817,3.172,2187.0],["1989-09-27",3.0451,3.0451,2.95,3.0134,20625.0],["1989-09-28",3.1086,3.1086,3.1086,3.1086,937.0],["1989-09-29",3.1403,3.1403,3.1403,3.1403,3125.0],["1989-10-02",3.1403,3.1403,3.1403,3.1403,0.0],["1989-10-03",3.1403,3.172,2.9817,3.0927,4062.0],["1989-10-04",3.0927,3.1086,3.0769,3.0769,64687.0],["1989-10-05",3.0769,3.1086,3.0451,3.1086,120000.0],["1989-10-06",3.172,3.172,3.172,3.172,625.0],["1989-10-09",3.172,3.172,3.172,3.172,0.0],["1989-10-10",2.9817,2.9817,2.9817,2.9817,937.0],["1989-10-11",2.9817,2.9817,2.9817,2.9817,0.0],["1989-10-12",2.9817,3.0451,2.9817,3.0451,19375.0],["1989-10-13",2.9817,2.9817,2.9817,2.9817,2187.0],["1989-10-16",2.9817,3.1086,2.9183,2.9183,5937.0],["1989-10-17",2.9183,2.95,2.9183,2.9183,5625.0],["1989-10-18",3.0769,3.0769,3.0769,3.0769,1562.0],["1989-10-19",3.1086,3.1086,3.1086,3.1086,312.0],["1989-10-20",3.1086,3.1086,3.1086,3.1086,3125.0],["1989-10-23",3.1149,3.1149,3.1149,3.1149,0.0],["1989-10-24",3.1149,3.1149,2.9878,3.1149,26562.0],["1989-10-25",3.0196,3.0196,3.0196,3.0196,937.0],["1989-10-26",3.0196,3.1149,2.9878,2.9878,1250.0],["1989-10-27",2.9878,2.9878,2.9878,2.9878,0.0],["1989-10-30",2.9878,2.9878,2.9878,2.9878,0.0],["1989-10-31",2.9878,2.9878,2.9878,2.9878,0.0],["1989-11-01",3.0196,3.1944,3.0196,3.1944,170000.0],["1989-11-02",3.1944,3.2421,3.0514,3.2421,6250.0],["1989-11-03",3.2103,3.2103,3.1149,3.1149,1875.0],["1989-11-06",3.1149,3.2421,3.1149,3.2421,5937.0],["1989-11-07",3.2421,3.2421,3.1467,3.2421,2812.0],["1989-11-08",3.2421,3.2421,3.1785,3.2103,77812.0],["1989-11-09",3.1785,3.1785,3.1785,3.1785,5312.0],["1989-11-10",3.1785,3.2739,3.1785,3.1785,13750.0],["1989-11-13",3.1785,3.1785,3.1785,3.1785,0.0],["1989-11-14",3.3057,3.3692,3.3057,3.3692,2500.0],["1989-11-15",3.3374,3.3374,3.3374,3.3374,625.0],["1989-11-16",3.3374,3.3692,3.3057,3.3057,1875.0],["1989-11-17",3.3057,3.4328,3.1785,3.4328,2187.0],["1989-11-20",3.4328,3.4328,3.4328,3.4328,937.0],["1989-11-21",3.4328,3.4328,3.2421,3.4328,20625.0],["1989-11-22",3.4328,3.4328,3.1785,3.4328,10937.0],["1989-11-24",3.4328,3.4328,3.3057,3.3057,6875.0],["1989-11-27",3.3057,3.3057,3.3057,3.3057,0.0],["1989-11-28",3.4328,3.4328,3.4328,3.4328,312.0],["1989-11-29",3.4964,3.4964,3.4964,3.4964,312.0],["1989-11-30",3.4964,3.4964,3.401,3.4964,5312.0],["1989-12-01",3.4964,3.4964,3.3692,3.4964,4062.0],["1989-12-04",3.4964,3.4964,3.4964,3.4964,0.0],["1989-12-05",3.4328,3.4328,3.4328,3.4328,3125.0],["1989-12-06",3.4328,3.4328,3.4328,3.4328,0.0],["1989-12-07",3.4646,3.5599,3.4646,3.5599,43437.0],["1989-12-08",3.3692,3.3692,3.3692,3.3692,625.0],["1989-12-11",3.3692,3.3692,3.3692,3.3692,0.0],["1989-12-12",3.3692,3.5599,3.3692,3.3692,32812.0],["1989-12-13",3.3692,3.4964,3.3692,3.3692,6250.0],["1989-12-14",3.4964,3.4964,3.4964,3.4964,3125.0],["1989-12-15",3.4964,3.4964,3.4964,3.4964,0.0],["1989-12-18",3.4964,3.4964,3.4964,3.4964,312.0],["1989-12-19",3.4646,3.4646,3.4328,3.4646,51562.0],["1989-12-20",3.4646,3.4646,3.3692,3.4646,53437.0],["1989-12-21",3.3692,3.3692,3.3692,3.3692,4687.0],["1989-12-22",3.3692,3.4328,3.3692,3.3692,6875.0],["1989-12-26",3.3692,3.3692,3.3692,3.3692,0.0],["1989-12-27",3.3692,3.3692,3.3692,3.3692,0.0],["1989-12-28",3.4964,3.4964,3.4964,3.4964,1250.0],["1989-12-29",3.4964,3.4964,3.3692,3.4964,6875.0],["1990-01-02",3.4646,3.4646,3.4646,3.4646,12500.0],["1990-01-03",3.4646,3.4646,3.4646,3.4646,0.0],["1990-01-04",3.4328,3.4328,3.3692,3.401,12500.0],["1990-01-05",3.401,3.401,3.401,3.401,0.0],["1990-01-08",3.401,3.4328,3.401,3.401,4375.0],["1990-01-09",3.401,3.401,3.3374,3.401,13750.0],["1990-01-10",3.401,3.401,3.3057,3.401,63750.0],["1990-01-11",3.401,3.401,3.401,3.401,0.0],["1990-01-12",3.401,3.401,3.2739,3.3057,135000.0],["1990-01-15",3.2739,3.2739,3.1467,3.1785,63750.0],["1990-01-16",3.1785,3.2421,3.1149,3.1149,1250.0],["1990-01-17",3.1149,3.2421,3.0832,3.2421,15625.0],["1990-01-18",3.0673,3.0673,3.0673,3.0673,2500.0],["1990-01-19",3.0673,3.0673,3.0673,3.0673,0.0],["1990-01-22",3.0673,3.0673,3.0673,3.0673,0.0],["1990-01-23",3.0514,3.0514,2.9242,2.9242,20937.0],["1990-01-24",2.9242,3.1149,2.7971,2.956,8437.0],["1990-01-25",2.956,2.9878,2.7971,2.7971,3125.0],["1990-01-26",2.956,2.9878,2.956,2.9878,10000.0],["1990-01-29",2.9878,2.9878,2.7971,2.8289,363750.0],["1990-01-30",2.8289,2.9878,2.7971,2.8924,14375.0],["1990-01-31",2.8924,2.956,2.7335,2.7335,10625.0],["1990-02-01",2.7335,2.956,2.7335,2.8289,234687.0],["1990-02-02",2.8289,2.956,2.7971,2.8289,160000.0],["1990-02-05",2.9242,2.9242,2.9242,2.9242,5312.0],["1990-02-06",2.8924,2.8924,2.8924,2.8924,312.0],["1990-02-07",2.8924,2.9242,2.7971,2.9242,31875.0],["1990-02-08",2.8289,2.8289,2.8289,2.8289,937.0],["1990-02-09",2.8924,2.8924,2.8924,2.8924,937.0],["1990-02-12",2.7494,2.7494,2.7017,2.7494,10000.0],["1990-02-13",2.7494,2.8924,2.7494,2.7494,937.0],["1990-02-14",2.7971,2.8289,2.7971,2.8289,25000.0],["1990-02-15",2.8289,2.8289,2.8289,2.8289,0.0],["1990-02-16",2.8289,2.956,2.7335,2.956,6562.0],["1990-02-20",2.956,2.956,2.7971,2.8448,240937.0],["1990-02-21",2.8448,2.9242,2.7494,2.9242,28750.0],["1990-02-22",3.0196,3.0196,3.0196,3.0196,3125.0],["1990-02-23",3.0514,3.0514,3.0514,3.0514,312.0],["1990-02-26",3.0514,3.0514,3.0514,3.0514,0.0],["1990-02-27",3.0514,3.0514,3.0514,3.0514,0.0],["1990-02-28",3.0514,3.0514,3.0514,3.0514,0.0],["1990-03-01",3.1149,3.1149,3.1149,3.1149,1250.0],["1990-03-02",3.0514,3.0514,2.9242,3.0514,3437.0],["1990-03-05",3.0514,3.0514,3.0514,3.0514,0.0],["1990-03-06",3.0514,3.3374,3.0514,3.3374,92187.0],["1990-03-07",3.1149,3.1149,3.1149,3.1149,5000.0],["1990-03-08",3.1149,3.1149,3.1149,3.1149,0.0],["1990-03-09",3.1467,3.2421,3.1467,3.2421,7500.0],["1990-03-12",3.2421,3.3057,3.1785,3.1785,78125.0],["1990-03-13",3.1785,3.1785,3.1785,3.1785,3125.0],["1990-03-14",3.3057,3.3057,3.3057,3.3057,312.0],["1990-03-15",3.2739,3.2739,3.1785,3.1785,4375.0],["1990-03-16",3.3374,3.3374,3.2182,3.3374,22000.0],["1990-03-19",3.3374,3.3374,3.099,3.3374,3750.0],["1990-03-20",3.3374,3.3374,3.2977,3.3374,5750.0],["1990-03-21",3.2182,3.2182,3.1785,3.1785,5750.0],["1990-03-22",3.2182,3.3374,3.2182,3.2381,20250.0],["1990-03-23",3.3374,3.3374,3.3374,3.3374,15000.0],["1990-03-26",3.258,3.4566,3.258,3.4566,35750.0],["1990-03-27",3.4169,3.4566,3.3374,3.4566,4000.0],["1990-03-28",3.4964,3.4964,3.3374,3.3374,1750.0],["1990-03-29",3.4964,3.4964,3.4964,3.4964,2500.0],["1990-03-30",3.4964,3.4964,3.4964,3.4964,500.0],["1990-04-02",3.4169,3.4169,3.3374,3.3374,1750.0],["1990-04-03",3.258,3.4964,3.258,3.4964,4500.0],["1990-04-04",3.3374,3.3374,3.3374,3.3374,5000.0],["1990-04-05",3.3374,3.4566,3.3374,3.3772,122000.0],["1990-04-06",3.4566,3.4566,3.3374,3.4169,31750.0],["1990-04-09",3.4169,3.4964,3.3374,3.3374,107250.0],["1990-04-10",3.4964,3.4964,3.4964,3.4964,250.0],["1990-04-11",3.3374,3.4964,3.3374,3.4566,7500.0],["1990-04-12",3.3374,3.4964,3.3374,3.4964,750.0],["1990-04-16",3.4964,3.4964,3.4964,3.4964,750.0],["1990-04-17",3.4964,3.4964,3.4964,3.4964,0.0],["1990-04-18",3.4964,3.4964,3.4964,3.4964,0.0],["1990-04-19",3.4964,3.4964,3.4964,3.4964,0.0],["1990-04-20",3.4964,3.4964,3.3374,3.3374,1000.0],["1990-04-23",3.3374,3.4169,3.3374,3.3374,8750.0],["1990-04-24",3.4169,3.4566,3.4169,3.4566,88750.0],["1990-04-25",3.3374,3.3374,3.3374,3.3374,1750.0],["1990-04-26",3.3374,3.3374,3.3374,3.3374,0.0],["1990-04-27",3.3374,3.3374,3.3374,3.3374,1250.0],["1990-04-30",3.3374,3.3374,3.3374,3.3374,750.0],["1990-05-01",3.4566,3.4566,3.3374,3.3374,14500.0],["1990-05-02",3.4964,3.4964,3.4169,3.4566,3250.0],["1990-05-03",3.4964,3.8142,3.4964,3.6553,126500.0],["1990-05-04",3.7348,3.8142,3.6553,3.7745,9000.0],["1990-05-07",3.7745,3.7745,3.7745,3.7745,0.0],["1990-05-08",3.8142,3.8142,3.6553,3.7347,41500.0],["1990-05-09",3.7347,3.7347,3.7347,3.7347,0.0],["1990-05-10",3.7745,3.7745,3.5758,3.6156,36750.0],["1990-05-11",3.4964,3.4964,3.4964,3.4964,250.0],["1990-05-14",3.6553,3.6553,3.4964,3.4964,54000.0],["1990-05-15",3.4964,3.4964,3.4964,3.4964,250.0],["1990-05-16",3.6636,3.6636,3.5043,3.5043,86000.0],["1990-05-17",3.5043,3.6636,3.5043,3.6636,5000.0],["1990-05-18",3.7433,3.7433,3.7433,3.7433,1000.0],["1990-05-21",3.5043,3.6636,3.5043,3.6636,3750.0],["1990-05-22",3.584,3.7433,3.584,3.7433,3000.0],["1990-05-23",3.7433,3.7433,3.5441,3.5441,134750.0],["1990-05-24",3.5441,3.5441,3.5441,3.5441,9500.0],["1990-05-25",3.5043,3.584,3.5043,3.5441,8500.0],["1990-05-29",3.5242,3.5242,3.5043,3.5043,169750.0],["1990-05-30",3.5441,3.5441,3.4247,3.5043,48000.0],["1990-05-31",3.5441,3.5441,3.345,3.5043,59250.0],["1990-06-01",3.5043,3.5043,3.5043,3.5043,5500.0],["1990-06-04",3.584,3.584,3.584,3.584,2000.0],["1990-06-05",3.584,3.584,3.4645,3.4645,3750.0],["1990-06-06",3.3849,3.5441,3.3849,3.4247,35750.0],["1990-06-07",3.5441,3.5441,3.5441,3.5441,500.0],["1990-06-08",3.5043,3.584,3.4247,3.5441,325250.0],["1990-06-11",3.584,3.584,3.5043,3.5043,20500.0],["1990-06-12",3.5043,3.5043,3.5043,3.5043,0.0],["1990-06-13",3.584,3.584,3.584,3.584,500.0],["1990-06-14",3.4645,3.4645,3.4645,3.4645,3500.0],["1990-06-15",3.4247,3.4247,3.4247,3.4247,2000.0],["1990-06-18",3.4247,3.4247,3.4247,3.4247,500.0],["1990-06-19",3.4247,3.4247,3.4247,3.4247,1750.0],["1990-06-20",3.5043,3.5043,3.5043,3.5043,1250.0],["1990-06-21",3.4645,3.5043,3.4247,3.4645,7750.0],["1990-06-22",3.4247,3.4247,3.4247,3.4247,1000.0],["1990-06-25",3.4247,3.4247,3.4247,3.4247,0.0],["1990-06-26",3.4247,3.4247,3.4247,3.4247,0.0],["1990-06-27",3.4247,3.4247,3.4247,3.4247,3750.0],["1990-06-28",3.4645,3.4645,3.4645,3.4645,1500.0],["1990-06-29",3.584,3.6238,3.584,3.6238,1250.0],["1990-07-02",3.7433,3.7433,3.7433,3.7433,500.0],["1990-07-03",3.5043,3.7433,3.5043,3.7433,7750.0],["1990-07-05",3.7433,3.7433,3.6039,3.6437,15000.0],["1990-07-06",3.5441,3.7433,3.5441,3.7433,3250.0],["1990-07-09",3.584,3.584,3.584,3.584,750.0],["1990-07-10",3.584,3.8627,3.584,3.7433,71750.0],["1990-07-11",3.7433,3.7433,3.7433,3.7433,0.0],["1990-07-12",3.7034,3.8627,3.7034,3.7433,21000.0],["1990-07-13",3.7433,3.9424,3.7433,3.9424,5000.0],["1990-07-16",3.7433,3.9424,3.7433,3.9424,14250.0],["1990-07-17",3.7433,3.9025,3.7433,3.9025,42000.0],["1990-07-18",3.7433,3.8229,3.7433,3.8229,5000.0],["1990-07-19",3.8229,3.8229,3.8229,3.8229,0.0],["1990-07-20",3.9025,3.9424,3.9025,3.9424,8000.0],["1990-07-23",3.7831,3.9424,3.7831,3.9424,26750.0],["1990-07-24",3.7831,3.9424,3.7831,3.9025,18750.0],["1990-07-25",3.8229,3.8627,3.8229,3.8229,168000.0],["1990-07-26",3.9424,3.9424,3.9424,3.9424,4500.0],["1990-07-27",3.9424,3.9424,3.9424,3.9424,250.0],["1990-07-30",3.8229,3.8826,3.8229,3.8826,30000.0],["1990-07-31",3.8826,3.8826,3.8826,3.8826,0.0],["1990-08-01",3.8826,3.8826,3.8826,3.8826,0.0],["1990-08-02",3.6636,3.7433,3.6636,3.7433,19000.0],["1990-08-03",3.7034,3.7034,3.345,3.345,34250.0],["1990-08-06",3.345,3.4247,3.1858,3.1858,3500.0],["1990-08-07",3.345,3.3849,3.1858,3.1858,5750.0],["1990-08-08",3.3251,3.345,3.3251,3.345,6750.0],["1990-08-09",3.5043,3.5043,3.5043,3.5043,2500.0],["1990-08-10",3.5043,3.5043,3.5043,3.5043,0.0],["1990-08-13",3.5043,3.5043,3.5043,3.5043,0.0],["1990-08-14",3.4048,3.4048,3.3052,3.3052,6000.0],["1990-08-15",3.3052,3.345,3.3052,3.3251,20750.0],["1990-08-16",3.4048,3.4048,3.2654,3.2654,16750.0],["1990-08-17",3.2654,3.3251,3.2654,3.3251,3250.0],["1990-08-20",3.2654,3.2654,3.1858,3.1858,13500.0],["1990-08-21",3.1858,3.1858,3.1858,3.1858,1250.0],["1990-08-22",3.1858,3.2256,3.1858,3.2256,20500.0],["1990-08-23",3.1857,3.1857,3.1061,3.1061,14750.0],["1990-08-24",3.1061,3.1459,3.1061,3.1061,21500.0],["1990-08-27",3.2654,3.2654,3.2654,3.2654,2000.0],["1990-08-28",3.2654,3.2654,3.1858,3.2654,11500.0],["1990-08-29",3.1858,3.4247,3.1858,3.4247,11250.0],["1990-08-30",3.4247,3.4247,3.4247,3.4247,0.0],["1990-08-31",3.4247,3.4247,3.4247,3.4247,0.0],["1990-09-04",3.3052,3.345,3.3052,3.345,1500.0],["1990-09-05",3.345,3.345,3.345,3.345,0.0],["1990-09-06",3.345,3.345,3.345,3.345,0.0],["1990-09-07",3.5043,3.584,3.4247,3.584,25500.0],["1990-09-10",3.5043,3.5043,3.5043,3.5043,500.0],["1990-09-11",3.5043,3.5441,3.5043,3.5441,2750.0],["1990-09-12",3.584,3.6636,3.5043,3.5043,750.0],["1990-09-13",3.5043,3.5043,3.5043,3.5043,1500.0],["1990-09-14",3.5043,3.5641,3.5043,3.5043,7750.0],["1990-09-17",3.5441,3.6238,3.5441,3.5441,13000.0],["1990-09-18",3.5441,3.6238,3.5043,3.5441,105250.0],["1990-09-19",3.4247,3.4645,3.3052,3.3251,122750.0],["1990-09-20",3.2256,3.2256,3.1858,3.1858,16750.0],["1990-09-21",3.1061,3.1061,3.1061,3.1061,1250.0],["1990-09-24",3.2256,3.2256,2.9866,2.9866,30000.0],["1990-09-25",3.1459,3.1459,3.1459,3.1459,1500.0],["1990-09-26",3.0265,3.1061,2.9468,2.9468,14500.0],["1990-09-27",2.9468,2.9468,2.9468,2.9468,0.0],["1990-09-28",2.9468,2.9468,2.8871,2.907,14500.0],["1990-10-01",2.9866,3.1061,2.9866,3.0265,136000.0],["1990-10-02",2.907,2.9468,2.907,2.9468,9750.0],["1990-10-03",2.9468,2.9866,2.8672,2.8672,9750.0],["1990-10-04",2.9468,2.9468,2.8672,2.907,56250.0],["1990-10-05",2.9866,2.9866,2.9866,2.9866,1500.0],["1990-10-08",2.8274,2.8274,2.8274,2.8274,1500.0],["1990-10-09",2.9866,2.9866,2.8274,2.9866,38000.0],["1990-10-10",2.9866,2.9866,2.9866,2.9866,0.0],["1990-10-11",2.8274,2.8274,2.7875,2.7875,5500.0],["1990-10-12",2.7079,2.8672,2.7079,2.8672,1750.0],["1990-10-15",2.907,2.907,2.6681,2.7079,8000.0],["1990-10-16",2.6681,2.6681,2.6681,2.6681,1500.0],["1990-10-17",2.6681,2.6681,2.6681,2.6681,0.0],["1990-10-18",2.6681,2.6681,2.6681,2.6681,0.0],["1990-10-19",2.5884,2.5884,2.5884,2.5884,5000.0],["1990-10-22",2.5884,2.5884,2.5884,2.5884,500.0],["1990-10-23",2.5884,2.5884,2.5884,2.5884,2250.0],["1990-10-24",2.5884,2.5884,2.5884,2.5884,1500.0],["1990-10-25",2.6282,2.6282,2.5486,2.6282,1250.0],["1990-10-26",2.6282,2.6282,2.6282,2.6282,0.0],["1990-10-29",2.5088,2.5088,2.5088,2.5088,250.0],["1990-10-30",2.6681,2.6681,2.6681,2.6681,500.0],["1990-10-31",2.6681,2.6681,2.5486,2.5884,4000.0],["1990-11-01",2.6681,2.6681,2.6681,2.6681,500.0],["1990-11-02",2.6681,2.6681,2.6681,2.6681,0.0],["1990-11-05",2.6681,2.6681,2.6681,2.6681,750.0],["1990-11-06",2.6681,2.6681,2.5088,2.5486,13500.0],["1990-11-07",2.6681,2.7079,2.6681,2.7079,31750.0],["1990-11-08",2.8672,2.8672,2.6681,2.6681,3250.0],["1990-11-09",2.7079,2.7079,2.7079,2.7079,9000.0],["1990-11-12",2.7676,2.8074,2.7676,2.8074,16500.0],["1990-11-13",2.8672,2.907,2.8074,2.907,4500.0],["1990-11-14",2.907,2.907,2.8672,2.8672,4750.0],["1990-11-15",2.8672,2.8672,2.8672,2.8672,0.0],["1990-11-16",2.9866,2.9866,2.8274,2.8672,9250.0],["1990-11-19",2.9866,2.9866,2.9468,2.9468,28500.0],["1990-11-20",2.9468,2.9468,2.9468,2.9468,0.0],["1990-11-21",2.9866,2.9866,2.7875,2.8672,2500.0],["1990-11-23",2.8672,2.8672,2.8672,2.8672,0.0],["1990-11-26",2.7875,2.7875,2.7477,2.7477,15000.0],["1990-11-27",2.7477,2.7477,2.7477,2.7477,0.0],["1990-11-28",2.7477,2.7676,2.7477,2.7477,11000.0],["1990-11-29",2.7477,2.7477,2.7477,2.7477,1500.0],["1990-11-30",2.7875,3.0265,2.7875,2.7875,5500.0],["1990-12-03",2.907,2.9468,2.8672,2.8672,44750.0],["1990-12-04",2.8672,2.9269,2.8672,2.9269,22000.0],["1990-12-05",2.8672,2.8672,2.8672,2.8672,250.0],["1990-12-06",2.8672,2.8672,2.8672,2.8672,0.0],["1990-12-07",3.0265,3.0265,3.0265,3.0265,250.0],["1990-12-10",3.0663,3.0663,3.0663,3.0663,750.0],["1990-12-11",2.8672,3.1061,2.8672,3.1061,750.0],["1990-12-12",2.907,2.9468,2.8672,2.8672,16250.0],["1990-12-13",2.9468,2.9468,2.9468,2.9468,1500.0],["1990-12-14",2.907,3.0265,2.907,3.0265,1500.0],["1990-12-17",2.907,2.907,2.907,2.907,2500.0],["1990-12-18",2.907,3.0663,2.907,2.9269,8750.0],["1990-12-19",3.1061,3.1061,3.1061,3.1061,1750.0],["1990-12-20",2.907,2.907,2.907,2.907,1750.0],["1990-12-21",2.907,2.9468,2.907,2.907,3750.0],["1990-12-24",3.1061,3.1061,2.9468,2.9468,6500.0],["1990-12-26",3.0862,3.0862,3.0862,3.0862,4000.0],["1990-12-27",2.9269,2.9468,2.9269,2.9269,4000.0],["1990-12-28",3.0862,3.0862,3.0862,3.0862,2500.0],["1990-12-31",3.1061,3.1061,2.9866,3.0265,5000.0],["1991-01-02",3.0066,3.0066,2.9468,2.9468,11250.0],["1991-01-03",3.0663,3.0663,3.0265,3.0265,3000.0],["1991-01-04",2.9468,2.9468,2.9468,2.9468,250.0],["1991-01-07",2.9468,2.9468,2.9468,2.9468,0.0],["1991-01-08",3.0066,3.0464,3.0066,3.0464,79500.0],["1991-01-09",2.9468,2.9468,2.9468,2.9468,1000.0],["1991-01-10",2.9667,2.9667,2.9468,2.9468,750.0],["1991-01-11",2.9468,2.9468,2.9468,2.9468,1250.0],["1991-01-14",2.9468,2.9468,2.9468,2.9468,0.0],["1991-01-15",2.9468,2.9468,2.9468,2.9468,0.0],["1991-01-16",3.0663,3.0663,3.0663,3.0663,250.0],["1991-01-17",2.9468,2.9468,2.9468,2.9468,2750.0],["1991-01-18",3.0265,3.0265,3.0265,3.0265,750.0],["1991-01-21",2.9468,3.0663,2.9468,3.0066,10500.0],["1991-01-22",3.0265,3.0265,3.0265,3.0265,1250.0],["1991-01-23",3.0265,3.0663,3.0265,3.0663,158750.0],["1991-01-24",3.0663,3.1061,3.0265,3.1061,19500.0],["1991-01-25",3.1061,3.1858,3.0265,3.1858,28750.0],["1991-01-28",3.0265,3.1858,3.0265,3.0265,6250.0],["1991-01-29",3.0265,3.1459,3.0265,3.1459,3500.0],["1991-01-30",3.1061,3.1459,3.1061,3.1459,92500.0],["1991-01-31",3.1858,3.1858,3.1858,3.1858,250.0],["1991-02-01",3.1857,3.2256,3.1061,3.1061,11250.0],["1991-02-04",3.3052,3.3052,3.1459,3.1459,4000.0],["1991-02-05",3.1858,3.345,3.1459,3.345,12250.0],["1991-02-06",3.3052,3.3052,3.3052,3.3052,12500.0],["1991-02-07",3.345,3.345,3.1858,3.1858,7250.0],["1991-02-08",3.3052,3.3052,3.1658,3.1858,2000.0],["1991-02-11",3.3052,3.3849,3.3052,3.345,65000.0],["1991-02-12",3.2654,3.4247,3.2654,3.4247,1250.0],["1991-02-13",3.2654,3.4247,3.2654,3.4247,6250.0],["1991-02-14",3.345,3.3849,3.345,3.3849,26250.0],["1991-02-15",3.3529,3.5126,3.3529,3.3529,7000.0],["1991-02-19",3.5126,3.5126,3.4328,3.4328,47000.0],["1991-02-20",3.3529,3.6323,3.3529,3.5126,899500.0],["1991-02-21",3.6323,3.6323,3.4727,3.4727,628000.0],["1991-02-22",3.5924,3.5924,3.4727,3.5525,187250.0],["1991-02-25",3.5924,3.5924,3.4727,3.5924,72000.0],["1991-02-26",3.5326,3.5924,3.4727,3.4727,21500.0],["1991-02-27",3.4727,3.5924,3.4727,3.4727,17250.0],["1991-02-28",3.4727,3.5924,3.4727,3.5924,133500.0],["1991-03-01",3.5126,3.5924,3.5126,3.5924,7500.0],["1991-03-04",3.5924,3.6323,3.4727,3.6323,58750.0],["1991-03-05",3.5525,3.7521,3.5525,3.6723,252250.0],["1991-03-06",3.8319,3.8319,3.5924,3.6723,92250.0],["1991-03-07",3.7122,3.7122,3.5924,3.6723,67500.0],["1991-03-08",3.6323,3.7521,3.5924,3.7521,62250.0],["1991-03-11",3.5924,3.7122,3.5924,3.5924,37500.0],["1991-03-12",3.5924,3.6723,3.5924,3.6323,39250.0],["1991-03-13",3.5924,3.7122,3.5525,3.5525,37500.0],["1991-03-14",3.6723,3.6723,3.5924,3.5924,33000.0],["1991-03-15",3.5525,3.6723,3.5126,3.6723,23250.0],["1991-03-18",3.5126,3.6723,3.5126,3.6523,2750.0],["1991-03-19",3.5126,3.6723,3.5126,3.6723,55500.0],["1991-03-20",3.6723,3.6723,3.6723,3.6723,250.0],["1991-03-21",3.5325,3.6323,3.5126,3.5525,80750.0],["1991-03-22",3.5325,3.5325,3.5325,3.5325,5000.0],["1991-03-25",3.6723,3.6723,3.6723,3.6723,250.0],["1991-03-26",3.6723,3.6723,3.6723,3.6723,1000.0],["1991-03-27",3.6723,3.6723,3.5126,3.5126,6000.0],["1991-03-28",3.5924,3.6723,3.5126,3.6723,33000.0],["1991-04-01",3.5525,3.6323,3.5126,3.5924,6000.0],["1991-04-02",3.6323,3.6323,3.4727,3.4727,16500.0],["1991-04-03",3.5126,3.5924,3.5126,3.5924,300000.0],["1991-04-04",3.6323,3.6323,3.4727,3.5525,72750.0],["1991-04-05",3.5725,3.6723,3.5126,3.5126,229500.0],["1991-04-08",3.5126,3.5126,3.5126,3.5126,5000.0],["1991-04-09",3.5126,3.6323,3.5126,3.6323,109750.0],["1991-04-10",3.5126,3.5924,3.5126,3.5126,5500.0],["1991-04-11",3.5525,3.6723,3.5525,3.5525,30250.0],["1991-04-12",3.5525,3.5525,3.5525,3.5525,3750.0],["1991-04-15",3.7122,3.7122,3.5525,3.6723,20750.0],["1991-04-16",3.6723,3.6723,3.5525,3.5525,1000.0],["1991-04-17",3.7122,3.792,3.6124,3.6323,81250.0],["1991-04-18",3.792,3.792,3.5924,3.5924,23000.0],["1991-04-19",3.5924,3.7521,3.5924,3.5924,22500.0],["1991-04-22",3.5924,3.7521,3.5924,3.5924,26250.0],["1991-04-23",3.5924,3.7122,3.5924,3.5924,11500.0],["1991-04-24",3.5924,3.7122,3.5924,3.6723,39750.0],["1991-04-25",3.7122,3.7521,3.6323,3.7521,9000.0],["1991-04-26",3.6723,3.7521,3.5924,3.5924,19250.0],["1991-04-29",3.5924,3.7521,3.5924,3.6523,90250.0],["1991-04-30",3.5126,3.7521,3.5126,3.7521,25750.0],["1991-05-01",3.6323,3.6723,3.5126,3.6723,56250.0],["1991-05-02",3.5126,3.7521,3.5126,3.7521,48750.0],["1991-05-03",3.5924,3.6922,3.5924,3.6922,102500.0],["1991-05-06",3.7122,3.7122,3.5525,3.5525,14000.0],["1991-05-07",3.6723,3.6723,3.3928,3.3928,482500.0],["1991-05-08",3.4727,3.5126,3.3928,3.3928,139500.0],["1991-05-09",3.5126,3.5126,3.3928,3.3928,23250.0],["1991-05-10",3.3928,3.4727,3.2731,3.2731,284000.0],["1991-05-13",3.3529,3.3529,3.1933,3.2332,173500.0],["1991-05-14",3.1134,3.1933,3.0336,3.0336,23750.0],["1991-05-15",3.0336,3.1933,3.0336,3.0336,49000.0],["1991-05-16",3.0632,3.2034,2.9631,3.2034,127750.0],["1991-05-17",3.2034,3.2034,3.0432,3.0432,6500.0],["1991-05-20",3.2034,3.2034,3.0833,3.1633,32750.0],["1991-05-21",3.1433,3.3235,3.1233,3.3235,51000.0],["1991-05-22",3.3235,3.3235,3.3235,3.3235,0.0],["1991-05-23",3.1233,3.2835,3.1233,3.2835,2750.0],["1991-05-24",3.4436,3.4436,3.2835,3.2835,3250.0],["1991-05-28",3.3635,3.4436,3.2835,3.3235,25250.0],["1991-05-29",3.4436,3.4436,3.3635,3.4436,6500.0],["1991-05-30",3.2835,3.5237,3.2835,3.5237,26750.0],["1991-05-31",3.4436,3.6038,3.4436,3.6038,9000.0],["1991-06-03",3.6038,3.8441,3.4837,3.6438,53750.0],["1991-06-04",3.8441,3.8441,3.6839,3.8441,11250.0],["1991-06-05",3.8441,3.8441,3.6038,3.6839,33000.0],["1991-06-06",3.6038,3.6038,3.6038,3.6038,6250.0],["1991-06-07",3.764,3.764,3.5237,3.5237,3500.0],["1991-06-10",3.6438,3.764,3.5237,3.5237,39500.0],["1991-06-11",3.5237,3.5237,3.5237,3.5237,0.0],["1991-06-12",3.5237,3.6438,3.4837,3.5037,71250.0],["1991-06-13",3.4837,3.4837,3.4837,3.4837,1250.0],["1991-06-14",3.5638,3.5638,3.4837,3.5237,30750.0],["1991-06-17",3.6038,3.6038,3.6038,3.6038,750.0],["1991-06-18",3.4837,3.6839,3.4837,3.6839,6750.0],["1991-06-19",3.4837,3.6639,3.4837,3.6038,63000.0],["1991-06-20",3.6038,3.764,3.6038,3.764,65250.0],["1991-06-21",3.6238,3.764,3.6038,3.7039,72750.0],["1991-06-24",3.6238,3.6438,3.5838,3.5838,139000.0],["1991-06-25",3.5638,3.5638,3.5237,3.5638,59750.0],["1991-06-26",3.5237,3.5638,3.5237,3.5638,45000.0],["1991-06-27",3.5638,3.5638,3.5638,3.5638,0.0],["1991-06-28",3.4436,3.6839,3.4436,3.5638,59750.0],["1991-07-01",3.6038,3.6038,3.4436,3.4436,2750.0],["1991-07-02",3.4436,3.4837,3.4436,3.4436,77250.0],["1991-07-03",3.4837,3.5237,3.4436,3.4436,3750.0],["1991-07-05",3.6038,3.6038,3.6038,3.6038,500.0],["1991-07-08",3.6038,3.6038,3.6038,3.6038,0.0],["1991-07-09",3.5638,3.6038,3.4436,3.4436,12750.0],["1991-07-10",3.5237,3.5237,3.4036,3.4036,5750.0],["1991-07-11",3.5037,3.5037,3.4837,3.4837,15750.0],["1991-07-12",3.5237,3.5237,3.5237,3.5237,2500.0],["1991-07-15",3.5237,3.5237,3.3635,3.3635,30500.0],["1991-07-16",3.3635,3.3635,3.3635,3.3635,0.0],["1991-07-17",3.2835,3.4837,3.2835,3.3035,61750.0],["1991-07-18",3.2835,3.4036,3.2034,3.3035,16500.0],["1991-07-19",3.2034,3.3435,3.2034,3.2034,115750.0],["1991-07-22",3.2034,3.2034,3.2034,3.2034,0.0],["1991-07-23",3.3635,3.3635,3.3635,3.3635,500.0],["1991-07-24",2.843,2.9231,2.5427,2.6027,2174000.0],["1991-07-25",2.7229,2.803,2.6828,2.6828,63000.0],["1991-07-26",2.803,2.843,2.7229,2.803,118000.0],["1991-07-29",2.803,2.823,2.7229,2.823,468750.0],["1991-07-30",2.883,2.883,2.7629,2.7629,31250.0],["1991-07-31",2.7229,2.883,2.7229,2.843,5750.0],["1991-08-01",2.883,2.883,2.7229,2.7229,3500.0],["1991-08-02",2.843,2.843,2.7229,2.7629,64000.0],["1991-08-05",2.803,2.803,2.7429,2.7629,32000.0],["1991-08-06",2.7629,2.883,2.7229,2.883,79250.0],["1991-08-07",2.883,2.9631,2.7629,2.803,106250.0],["1991-08-08",2.863,3.0432,2.823,3.0432,151750.0],["1991-08-09",3.0432,3.0432,2.9031,3.0432,15250.0],["1991-08-12",3.0432,3.0833,2.9231,3.0032,92250.0],["1991-08-13",2.9231,3.1233,2.9231,3.1233,33250.0],["1991-08-14",3.1233,3.1233,2.9231,2.9231,40750.0],["1991-08-15",2.883,3.0432,2.883,2.9231,12500.0],["1991-08-16",3.0934,3.1336,2.9327,3.0131,80500.0],["1991-08-19",3.0532,3.0532,2.8926,2.8926,35750.0],["1991-08-20",3.1336,3.1336,2.9327,3.0934,23250.0],["1991-08-21",3.0533,3.1738,2.9729,3.1537,38500.0],["1991-08-22",3.0131,3.0131,2.993,2.993,7500.0],["1991-08-23",3.1738,3.1738,2.9729,2.9729,61750.0],["1991-08-26",2.9729,2.9729,2.9729,2.9729,5500.0],["1991-08-27",2.9729,3.0934,2.9729,2.9729,61750.0],["1991-08-28",2.9729,3.0934,2.9729,2.9729,15000.0],["1991-08-29",3.1336,3.1336,2.9327,2.993,33250.0],["1991-08-30",2.9729,3.1336,2.9729,2.9729,7750.0],["1991-09-03",3.1336,3.1336,2.9729,2.9729,7750.0],["1991-09-04",3.0532,3.0532,2.9729,2.9729,8000.0],["1991-09-05",2.9729,3.0131,2.9729,2.9729,6750.0],["1991-09-06",2.9729,2.9729,2.9729,2.9729,1250.0],["1991-09-09",2.9729,2.993,2.9729,2.993,4250.0],["1991-09-10",3.0131,3.0131,2.9729,2.9729,9250.0],["1991-09-11",3.0131,3.0532,2.9729,2.9729,58500.0],["1991-09-12",3.0332,3.0934,2.9729,2.9729,158250.0],["1991-09-13",2.9729,3.0131,2.9729,2.9729,29250.0],["1991-09-16",2.9729,3.1336,2.9729,2.9729,9750.0],["1991-09-17",2.9729,3.0131,2.9729,3.0131,50250.0],["1991-09-18",2.9729,3.1336,2.9729,3.1336,5250.0],["1991-09-19",2.9729,2.993,2.9729,2.993,11250.0],["1991-09-20",2.9729,3.1336,2.9729,2.9729,8000.0],["1991-09-23",2.9729,3.0532,2.9729,2.9729,5750.0],["1991-09-24",2.9327,3.0533,2.8926,3.0533,74000.0],["1991-09-25",2.9327,2.9327,2.9327,2.9327,3750.0],["1991-09-26",2.8524,2.9729,2.8524,2.9729,10500.0],["1991-09-27",2.9729,2.9729,2.8524,2.9729,1250.0],["1991-09-30",2.9729,2.9729,2.9729,2.9729,2000.0],["1991-10-01",2.9729,2.9729,2.9729,2.9729,0.0],["1991-10-02",2.8524,2.8524,2.8524,2.8524,4500.0],["1991-10-03",2.8524,2.9126,2.8524,2.9126,34500.0],["1991-10-04",2.772,2.8926,2.7319,2.8926,31000.0],["1991-10-07",2.8926,2.8926,2.7319,2.7319,11000.0],["1991-10-08",2.7319,2.8524,2.7319,2.7921,45750.0],["1991-10-09",2.772,2.8524,2.772,2.8524,8000.0],["1991-10-10",2.8524,2.8524,2.7319,2.7319,10750.0],["1991-10-11",2.772,2.772,2.7319,2.7319,3000.0],["1991-10-14",2.7319,2.7319,2.7319,2.7319,2500.0],["1991-10-15",2.772,2.8524,2.7319,2.8524,162500.0],["1991-10-16",2.8524,2.9327,2.8524,2.9327,23750.0],["1991-10-17",2.8122,2.9327,2.772,2.9327,637000.0],["1991-10-18",2.772,2.9327,2.772,2.9327,1750.0],["1991-10-21",2.9327,2.9327,2.8524,2.8524,2250.0],["1991-10-22",2.8926,3.0131,2.8524,3.0131,24500.0],["1991-10-23",2.8926,2.9528,2.8926,2.9327,42750.0],["1991-10-24",2.8122,3.0532,2.8122,2.8926,16500.0],["1991-10-25",2.8122,2.9327,2.8122,2.8524,52750.0],["1991-10-28",2.8122,3.0533,2.8122,3.0533,10000.0],["1991-10-29",3.0532,3.0532,2.8122,2.8122,45500.0],["1991-10-30",2.9327,2.9327,2.8122,2.8122,18250.0],["1991-10-31",2.8524,2.8524,2.8122,2.8122,5000.0],["1991-11-01",2.8122,2.8524,2.8122,2.8524,2250.0],["1991-11-04",2.9327,3.0532,2.8122,2.8926,57500.0],["1991-11-05",2.8926,2.8926,2.8926,2.8926,0.0],["1991-11-06",2.9729,2.9729,2.8122,2.8725,63750.0],["1991-11-07",2.9327,2.9327,2.8122,2.8122,21500.0],["1991-11-08",2.8122,2.8926,2.8122,2.8122,6750.0],["1991-11-11",2.8122,2.8122,2.8122,2.8122,0.0],["1991-11-12",2.8926,3.0532,2.8122,2.8122,9000.0],["1991-11-13",2.8122,2.8323,2.8122,2.8323,2750.0],["1991-11-14",2.8122,2.9327,2.8122,2.8926,48500.0],["1991-11-15",2.9729,2.993,2.8122,2.993,7750.0],["1991-11-18",2.993,2.993,2.993,2.993,0.0],["1991-11-19",2.8524,2.8926,2.7319,2.8122,61750.0],["1991-11-20",2.8122,2.8122,2.7319,2.7319,22500.0],["1991-11-21",2.8122,2.8122,2.772,2.772,14000.0],["1991-11-22",2.7319,2.7921,2.6515,2.7921,128250.0],["1991-11-25",2.7319,2.7921,2.7319,2.7921,329500.0],["1991-11-26",2.772,2.8122,2.772,2.8122,23750.0],["1991-11-27",2.772,2.8122,2.7319,2.7319,7000.0],["1991-11-29",2.8122,2.8122,2.7319,2.7319,7250.0],["1991-12-02",2.7319,2.8122,2.7319,2.8122,20500.0],["1991-12-03",2.7319,2.8926,2.7319,2.8122,84000.0],["1991-12-04",2.7319,2.8122,2.7319,2.7519,14250.0],["1991-12-05",2.8725,2.8926,2.7921,2.7921,6500.0],["1991-12-06",2.8524,2.8524,2.8524,2.8524,7500.0],["1991-12-09",2.8926,2.8926,2.7921,2.7921,2250.0],["1991-12-10",2.772,2.772,2.7319,2.7319,3750.0],["1991-12-11",2.9327,2.9327,2.7319,2.7319,9250.0],["1991-12-12",2.8122,2.9729,2.7319,2.9729,2250.0],["1991-12-13",2.8926,2.8926,2.8524,2.8524,21500.0],["1991-12-16",2.8122,2.9729,2.8122,2.9729,6750.0],["1991-12-17",2.8122,2.9729,2.8122,2.9729,3250.0],["1991-12-18",2.8122,2.8926,2.8122,2.8926,53750.0],["1991-12-19",2.8122,2.8524,2.8122,2.8122,22250.0],["1991-12-20",2.8122,3.0532,2.8122,2.8122,22000.0],["1991-12-23",2.9126,3.0131,2.8926,3.0131,12500.0],["1991-12-24",3.0131,3.0131,3.0131,3.0131,1750.0],["1991-12-26",2.8122,2.8926,2.8122,2.8926,77250.0],["1991-12-27",2.8122,2.9327,2.8122,2.9327,5000.0],["1991-12-30",3.0131,3.1738,2.8926,3.0533,46250.0],["1991-12-31",3.0532,3.2943,3.0532,3.2943,28750.0],["1992-01-02",3.2943,3.455,3.1336,3.455,35000.0],["1992-01-03",3.2943,3.4148,3.2943,3.4148,13000.0],["1992-01-06",3.2943,3.4148,3.2943,3.4148,4250.0],["1992-01-07",3.2943,3.4148,3.2943,3.3746,15000.0],["1992-01-08",3.2943,3.4148,3.2943,3.4148,12750.0],["1992-01-09",3.4148,3.455,3.2943,3.2943,34250.0],["1992-01-10",3.4148,3.5353,3.2943,3.3746,117750.0],["1992-01-13",3.2943,3.455,3.2943,3.455,1000.0],["1992-01-14",3.2943,3.5353,3.2943,3.5353,4500.0],["1992-01-15",3.455,3.455,3.4148,3.4148,44250.0],["1992-01-16",3.3746,3.455,3.3345,3.3345,4750.0],["1992-01-17",3.2943,3.3746,3.2943,3.2943,20000.0],["1992-01-20",3.455,3.455,3.455,3.455,250.0],["1992-01-21",3.2943,3.455,3.2943,3.455,69750.0],["1992-01-22",3.455,3.5353,3.455,3.455,750.0],["1992-01-23",3.455,3.455,3.455,3.455,5750.0],["1992-01-24",3.3746,3.4148,3.2139,3.3746,14500.0],["1992-01-27",3.2139,3.2943,3.1336,3.2943,7500.0],["1992-01-28",3.1336,3.2943,3.1336,3.2943,2500.0],["1992-01-29",3.2943,3.3345,3.1738,3.3345,4500.0],["1992-01-30",3.1738,3.4148,3.1738,3.4148,11250.0],["1992-01-31",3.2139,3.4148,3.2139,3.4148,3750.0],["1992-02-03",3.4148,3.4148,3.2139,3.2139,5750.0],["1992-02-04",3.2139,3.4148,3.2139,3.3746,13750.0],["1992-02-05",3.2139,3.2943,3.2139,3.234,47250.0],["1992-02-06",3.2541,3.2541,3.2139,3.2139,3250.0],["1992-02-07",3.2943,3.3144,3.2139,3.2541,38750.0],["1992-02-10",3.3345,3.3746,3.3345,3.3546,8500.0],["1992-02-11",3.2943,3.4148,3.2139,3.2139,72000.0],["1992-02-12",3.2943,3.3746,3.2943,3.3746,4500.0],["1992-02-13",3.3947,3.4148,3.2541,3.4148,12750.0],["1992-02-14",3.4043,3.4245,3.2633,3.4245,11000.0],["1992-02-18",3.3036,3.4245,3.3036,3.4245,10500.0],["1992-02-19",3.4245,3.4245,3.3439,3.4245,48250.0],["1992-02-20",3.4245,3.4648,3.3842,3.3842,4250.0],["1992-02-21",3.5051,3.5051,3.3439,3.3842,11500.0],["1992-02-24",3.4245,3.4245,3.3439,3.3439,25500.0],["1992-02-25",3.4245,3.4648,3.3842,3.4648,36750.0],["1992-02-26",3.5051,3.5051,3.3842,3.3842,25000.0],["1992-02-27",3.4245,3.5454,3.4245,3.5051,7250.0],["1992-02-28",3.4245,3.6259,3.4245,3.4648,15250.0],["1992-03-02",3.4245,3.5454,3.4245,3.4245,11750.0],["1992-03-03",3.5252,3.5252,3.3842,3.4245,419000.0],["1992-03-04",3.6259,3.6259,3.4245,3.4245,19750.0],["1992-03-05",3.4245,3.5454,3.3036,3.3036,44000.0],["1992-03-06",3.3842,3.5454,3.3842,3.5454,10250.0],["1992-03-09",3.5454,3.5454,3.3036,3.5454,4250.0],["1992-03-10",3.3439,3.3842,3.3036,3.3036,9000.0],["1992-03-11",3.3036,3.3842,3.223,3.223,29500.0],["1992-03-12",3.1425,3.3036,3.1425,3.1828,23000.0],["1992-03-13",3.1828,3.3842,3.1828,3.2835,8250.0],["1992-03-16",3.1828,3.3842,3.1828,3.1828,9000.0],["1992-03-17",3.1828,3.3842,3.1425,3.3842,11250.0],["1992-03-18",3.3842,3.3842,3.3842,3.3842,0.0],["1992-03-19",3.2633,3.2633,3.1425,3.1425,5000.0],["1992-03-20",3.223,3.223,3.223,3.223,250.0],["1992-03-23",3.3036,3.3036,3.1425,3.1425,2750.0],["1992-03-24",3.223,3.223,3.0619,3.1425,21000.0],["1992-03-25",3.1425,3.1425,3.0418,3.1425,7250.0],["1992-03-26",2.941,2.9612,2.941,2.9612,11750.0],["1992-03-27",3.0418,3.1425,3.0418,3.1425,6250.0],["1992-03-30",3.1425,3.1425,3.1425,3.1425,500.0],["1992-03-31",2.941,3.1425,2.941,3.1425,1000.0],["1992-04-01",2.941,3.1828,2.941,3.1828,88500.0],["1992-04-02",2.9813,3.1022,2.9813,3.1022,112250.0],["1992-04-03",3.1022,3.1022,2.941,2.941,33750.0],["1992-04-06",2.941,3.1022,2.941,3.1022,43750.0],["1992-04-07",2.941,3.1022,2.941,3.1022,337000.0],["1992-04-08",3.1022,3.1022,2.941,3.1022,3000.0],["1992-04-09",2.941,2.9813,2.8605,2.9813,27750.0],["1992-04-10",2.941,2.941,2.8202,2.8202,25750.0],["1992-04-13",2.8202,2.8202,2.8202,2.8202,0.0],["1992-04-14",2.941,2.941,2.8605,2.8806,127750.0],["1992-04-15",2.9007,2.9007,2.8202,2.8605,37500.0],["1992-04-16",2.9007,2.9007,2.7396,2.7799,84750.0],["1992-04-20",2.9007,2.9007,2.6993,2.8,35250.0],["1992-04-21",2.6993,2.9007,2.6993,2.9007,45000.0],["1992-04-22",2.9007,2.941,2.7396,2.941,10000.0],["1992-04-23",2.7396,2.7799,2.7396,2.7799,20000.0],["1992-04-24",2.941,2.941,2.941,2.941,1500.0],["1992-04-27",2.7396,2.8605,2.7396,2.8202,3250.0],["1992-04-28",2.8202,2.8605,2.7396,2.7396,72000.0],["1992-04-29",2.7396,2.7396,2.7396,2.7396,0.0],["1992-04-30",2.8202,2.8202,2.6993,2.8202,9250.0],["1992-05-01",2.8605,2.8605,2.7194,2.7194,5250.0],["1992-05-04",2.659,2.8605,2.659,2.8605,23000.0],["1992-05-05",2.8,2.8605,2.8,2.8202,61250.0],["1992-05-06",2.8202,2.8605,2.6993,2.8605,43500.0],["1992-05-07",2.7396,2.9813,2.7396,2.7597,27750.0],["1992-05-08",2.7799,2.7799,2.7799,2.7799,500.0],["1992-05-11",2.9612,2.9813,2.941,2.941,1000.0],["1992-05-12",2.9813,2.9813,2.7799,2.7799,2500.0],["1992-05-13",2.7799,2.941,2.7799,2.941,69750.0],["1992-05-14",2.8605,2.9209,2.8605,2.9209,19500.0],["1992-05-15",2.8605,2.9007,2.8605,2.9007,1000.0],["1992-05-18",2.87,2.9509,2.87,2.9509,23750.0],["1992-05-19",2.87,2.9913,2.87,2.9913,9250.0],["1992-05-20",3.0317,3.0317,2.87,2.87,1000.0],["1992-05-21",2.87,2.87,2.87,2.87,4250.0],["1992-05-22",2.87,3.0317,2.87,2.87,10500.0],["1992-05-26",2.87,2.9913,2.7083,2.7488,21750.0],["1992-05-27",2.7083,2.7083,2.7083,2.7083,500.0],["1992-05-28",2.7083,2.87,2.7083,2.87,1000.0],["1992-05-29",2.87,2.87,2.8296,2.8296,6000.0],["1992-06-01",2.7083,2.7083,2.7083,2.7083,1500.0],["1992-06-02",2.7083,2.8902,2.7083,2.7083,780750.0],["1992-06-03",2.7083,2.8296,2.7083,2.7083,12750.0],["1992-06-04",2.8296,2.8296,2.7083,2.7083,1750.0],["1992-06-05",2.7083,2.8296,2.7083,2.769,2750.0],["1992-06-08",2.8094,2.8094,2.8094,2.8094,3500.0],["1992-06-09",2.7083,2.8296,2.7083,2.8094,6000.0],["1992-06-10",2.7083,2.7083,2.7083,2.7083,250.0],["1992-06-11",2.7488,2.8094,2.7083,2.7083,4500.0],["1992-06-12",2.7892,2.7892,2.7892,2.7892,1250.0],["1992-06-15",2.7083,2.7083,2.7083,2.7083,4750.0],["1992-06-16",2.7083,2.7083,2.7083,2.7083,49000.0],["1992-06-17",2.7083,2.8296,2.6679,2.6679,39250.0],["1992-06-18",2.7892,2.7892,2.5466,2.6679,45250.0],["1992-06-19",2.6679,2.6679,2.4658,2.4658,18000.0],["1992-06-22",2.4254,2.6275,2.4254,2.6275,2750.0],["1992-06-23",2.6275,2.6275,2.6275,2.6275,65250.0],["1992-06-24",2.5871,2.6679,2.5669,2.5871,49750.0],["1992-06-25",2.5871,2.6679,2.5062,2.6679,7250.0],["1992-06-26",2.5062,2.5062,2.5062,2.5062,500.0],["1992-06-29",2.6275,2.6679,2.5871,2.5871,4250.0],["1992-06-30",2.5062,2.6275,2.5062,2.5871,7000.0],["1992-07-01",2.6679,2.6679,2.5871,2.5871,11750.0],["1992-07-02",2.5466,2.7083,2.5466,2.6275,6750.0],["1992-07-06",2.5466,2.5466,2.5466,2.5466,1750.0],["1992-07-07",2.7083,2.7083,2.6275,2.7083,64750.0],["1992-07-08",2.5871,2.6275,2.5871,2.5871,2500.0],["1992-07-09",2.7083,2.7083,2.5871,2.7083,11000.0],["1992-07-10",2.7488,2.7488,2.7083,2.7083,15750.0],["1992-07-13",2.6275,2.6881,2.6275,2.6881,1750.0],["1992-07-14",2.6275,2.6275,2.6275,2.6275,1500.0],["1992-07-15",2.7083,2.7488,2.6275,2.6275,7000.0],["1992-07-16",2.6275,2.7488,2.6275,2.7488,168750.0],["1992-07-17",2.6275,2.6881,2.6275,2.6679,1250.0],["1992-07-20",2.6275,2.6275,2.6275,2.6275,1750.0],["1992-07-21",2.6275,2.7488,2.6275,2.7488,5750.0],["1992-07-22",2.7083,2.7488,2.6275,2.6477,54750.0],["1992-07-23",2.6275,2.6275,2.6275,2.6275,4000.0],["1992-07-24",2.6275,2.6275,2.6275,2.6275,0.0],["1992-07-27",2.6275,2.6275,2.6275,2.6275,0.0],["1992-07-28",2.6275,2.7083,2.6275,2.7083,5000.0],["1992-07-29",2.6275,2.6275,2.6275,2.6275,3250.0],["1992-07-30",2.6679,2.7083,2.6679,2.7083,6000.0],["1992-07-31",2.6275,2.6679,2.6275,2.6477,14000.0],["1992-08-03",2.6679,2.7083,2.6275,2.6275,14500.0],["1992-08-04",2.6275,2.7083,2.6275,2.7083,75750.0],["1992-08-05",2.6275,2.7083,2.5871,2.5871,186000.0],["1992-08-06",2.6275,2.6679,2.6275,2.6679,6750.0],["1992-08-07",2.5871,2.7083,2.5871,2.5871,23250.0],["1992-08-10",2.5871,2.6679,2.5871,2.6679,2750.0],["1992-08-11",2.7083,2.7083,2.7083,2.7083,250.0],["1992-08-12",2.7083,2.7083,2.7083,2.7083,0.0],["1992-08-13",2.5871,2.5871,2.5871,2.5871,250.0],["1992-08-14",2.6275,2.6679,2.5871,2.5871,6750.0],["1992-08-17",2.5968,2.7185,2.5968,2.7185,5500.0],["1992-08-18",2.5968,2.5968,2.5968,2.5968,750.0],["1992-08-19",2.5968,2.5968,2.5968,2.5968,0.0],["1992-08-20",2.7185,2.7185,2.7185,2.7185,250.0],["1992-08-21",2.5968,2.6577,2.5968,2.6374,31000.0],["1992-08-24",2.5968,2.7185,2.5968,2.5968,28000.0],["1992-08-25",2.5968,2.6577,2.5968,2.6577,3750.0],["1992-08-26",2.6577,2.6577,2.6577,2.6577,0.0],["1992-08-27",2.5968,2.7185,2.5968,2.7185,7500.0],["1992-08-28",2.5968,2.6779,2.5968,2.6779,2000.0],["1992-08-31",2.5968,2.5968,2.5968,2.5968,3500.0],["1992-09-01",2.6374,2.6374,2.5968,2.5968,22500.0],["1992-09-02",2.5968,2.5968,2.5968,2.5968,0.0],["1992-09-03",2.7591,2.7591,2.5968,2.5968,3250.0],["1992-09-04",2.5968,2.7591,2.5968,2.7591,7750.0],["1992-09-08",2.7591,2.7591,2.7591,2.7591,2250.0],["1992-09-09",2.7591,2.7591,2.7591,2.7591,750.0],["1992-09-10",2.7591,2.7591,2.6779,2.7591,7750.0],["1992-09-11",2.6779,2.7591,2.5968,2.7591,3250.0],["1992-09-14",2.7591,2.7591,2.7591,2.7591,500.0],["1992-09-15",2.7185,2.7185,2.5968,2.5968,3750.0],["1992-09-16",2.7185,2.7185,2.5968,2.6982,18500.0],["1992-09-17",2.6982,2.6982,2.6374,2.6577,47250.0],["1992-09-18",2.6577,2.6577,2.6577,2.6577,0.0],["1992-09-21",2.6374,2.7591,2.6374,2.7591,51500.0],["1992-09-22",2.7591,2.7591,2.7591,2.7591,0.0],["1992-09-23",2.7591,2.7591,2.6374,2.6374,1750.0],["1992-09-24",2.6374,2.6374,2.6374,2.6374,0.0],["1992-09-25",2.7591,2.7591,2.7591,2.7591,3500.0],["1992-09-28",2.6779,2.82,2.6779,2.7997,15750.0],["1992-09-29",2.8402,2.8402,2.7591,2.8402,2250.0],["1992-09-30",2.8402,2.962,2.8402,2.962,9000.0],["1992-10-01",3.0431,3.1243,3.0431,3.1243,2750.0],["1992-10-02",3.0026,3.1243,2.962,3.0837,158500.0],["1992-10-05",3.0837,3.0837,2.962,2.962,17500.0],["1992-10-06",3.0025,3.0025,2.9214,2.9214,5000.0],["1992-10-07",3.0025,3.0025,3.0025,3.0025,500.0],["1992-10-08",2.9214,2.9823,2.9214,2.9823,2250.0],["1992-10-09",2.9214,3.0025,2.9214,2.9214,1750.0],["1992-10-12",3.0025,3.0025,3.0025,3.0025,5000.0],["1992-10-13",2.8808,2.9214,2.8808,2.9214,2000.0],["1992-10-14",2.962,2.962,2.8808,2.8808,1000.0],["1992-10-15",3.0025,3.0025,2.9214,2.9214,12250.0],["1992-10-16",2.9823,2.9823,2.8808,2.8808,8750.0],["1992-10-19",2.8808,2.8808,2.8808,2.8808,0.0],["1992-10-20",2.8808,2.8808,2.8808,2.8808,1000.0],["1992-10-21",2.8808,3.0431,2.8808,3.0431,750.0],["1992-10-22",2.8808,2.8808,2.8808,2.8808,250.0],["1992-10-23",2.8808,2.8808,2.8808,2.8808,500.0],["1992-10-26",2.8808,3.0431,2.8808,3.0431,500.0],["1992-10-27",3.0431,3.0431,3.0431,3.0431,2500.0],["1992-10-28",3.0431,3.0431,3.0431,3.0431,0.0],["1992-10-29",3.0025,3.0025,2.8808,2.8808,9250.0],["1992-10-30",2.8808,2.8808,2.8808,2.8808,250.0],["1992-11-02",3.0025,3.0025,3.0025,3.0025,6000.0],["1992-11-03",2.8808,2.8808,2.8808,2.8808,750.0],["1992-11-04",2.962,2.962,2.962,2.962,500.0],["1992-11-05",3.0025,3.0025,3.0025,3.0025,3500.0],["1992-11-06",2.962,3.0025,2.9214,3.0025,22000.0],["1992-11-09",3.053,3.0937,3.053,3.0937,5500.0],["1992-11-10",3.0937,3.0937,3.0937,3.0937,13750.0],["1992-11-11",3.1344,3.1751,3.0123,3.1344,8000.0],["1992-11-12",3.1751,3.338,3.053,3.338,49250.0],["1992-11-13",3.338,3.338,3.1751,3.1751,20500.0],["1992-11-16",3.338,3.338,3.1751,3.1751,21000.0],["1992-11-17",3.1751,3.338,3.1751,3.1751,13500.0],["1992-11-18",3.1751,3.1751,3.0123,3.0123,23750.0],["1992-11-19",3.0937,3.1344,3.0937,3.1344,17750.0],["1992-11-20",3.0937,3.1141,3.0123,3.0937,18250.0],["1992-11-23",3.0937,3.0937,3.0937,3.0937,0.0],["1992-11-24",3.053,3.2566,3.053,3.2566,3000.0],["1992-11-25",3.2159,3.2159,3.1344,3.1344,1250.0],["1992-11-27",3.1344,3.1344,3.1344,3.1344,0.0],["1992-11-30",3.2566,3.2566,3.053,3.1955,14250.0],["1992-12-01",3.2566,3.2566,3.053,3.053,18750.0],["1992-12-02",3.2159,3.2566,3.2159,3.2566,12750.0],["1992-12-03",3.2566,3.2566,3.2159,3.2159,10750.0],["1992-12-04",3.053,3.2566,3.053,3.2159,12000.0],["1992-12-07",3.2566,3.2566,3.2566,3.2566,500.0],["1992-12-08",3.053,3.1955,3.053,3.1751,39250.0],["1992-12-09",3.1751,3.1751,3.1751,3.1751,0.0],["1992-12-10",3.2362,3.2362,3.2362,3.2362,500.0],["1992-12-11",3.2362,3.2362,3.2362,3.2362,0.0],["1992-12-14",3.2566,3.2566,3.1344,3.2566,22750.0],["1992-12-15",3.2566,3.2566,3.0937,3.2159,9500.0],["1992-12-16",3.0937,3.0937,3.0937,3.0937,11000.0],["1992-12-17",3.1141,3.1344,3.1141,3.1344,24000.0],["1992-12-18",3.2159,3.2159,3.1548,3.1548,2000.0],["1992-12-21",3.0937,3.2159,3.0937,3.0937,13500.0],["1992-12-22",3.0937,3.1751,3.0937,3.0937,8250.0],["1992-12-23",3.1955,3.2566,3.0937,3.0937,31500.0],["1992-12-24",3.0937,3.338,3.0937,3.338,24250.0],["1992-12-28",3.338,3.4601,3.338,3.4194,26250.0],["1992-12-29",3.5008,3.5008,3.5008,3.5008,500.0],["1992-12-30",3.399,3.4194,3.399,3.4194,20000.0],["1992-12-31",3.338,3.5008,3.338,3.4194,2500.0],["1993-01-04",3.4601,3.4601,3.4194,3.4194,25000.0],["1993-01-05",3.338,3.338,3.338,3.338,250.0],["1993-01-06",3.338,3.4804,3.338,3.4601,45500.0],["1993-01-07",3.338,3.5008,3.338,3.4194,52000.0],["1993-01-08",3.4601,3.4601,3.4601,3.4601,750.0],["1993-01-11",3.338,3.4194,3.338,3.4194,3750.0],["1993-01-12",3.4194,3.5415,3.4194,3.4805,19250.0],["1993-01-13",3.4194,3.5415,3.4194,3.4194,15250.0],["1993-01-14",3.4194,3.4194,3.4194,3.4194,1250.0],["1993-01-15",3.4194,3.4194,3.4194,3.4194,0.0],["1993-01-18",3.5415,3.5415,3.5415,3.5415,2500.0],["1993-01-19",3.4194,3.4397,3.4194,3.4397,13250.0],["1993-01-20",3.4397,3.4397,3.4397,3.4397,0.0],["1993-01-21",3.5008,3.5415,3.5008,3.5415,6250.0],["1993-01-22",3.4194,3.5008,3.4194,3.5008,21500.0],["1993-01-25",3.338,3.338,3.338,3.338,750.0],["1993-01-26",3.5008,3.5008,3.3787,3.4805,21750.0],["1993-01-27",3.4397,3.4397,3.3787,3.3787,4500.0],["1993-01-28",3.4397,3.4397,3.3787,3.3787,1750.0],["1993-01-29",3.3787,3.5008,3.3787,3.3787,1750.0],["1993-02-01",3.5008,3.5008,3.3787,3.4805,45250.0],["1993-02-02",3.3787,3.6636,3.3787,3.5822,42500.0],["1993-02-03",3.7043,3.745,3.7043,3.745,16250.0],["1993-02-04",3.6636,3.7043,3.6229,3.6433,21000.0],["1993-02-05",3.7043,3.7043,3.5619,3.5822,9000.0],["1993-02-08",3.5822,3.7043,3.5822,3.7043,20250.0],["1993-02-09",3.5822,3.7043,3.5415,3.7043,24500.0],["1993-02-10",3.5415,3.7043,3.5415,3.5415,14500.0],["1993-02-11",3.5415,3.5822,3.5415,3.5415,5000.0],["1993-02-12",3.5105,3.5105,3.5105,3.5105,5000.0],["1993-02-16",3.5513,3.5513,3.5309,3.5513,21500.0],["1993-02-17",3.5921,3.5921,3.4697,3.5921,22750.0],["1993-02-18",3.7146,3.7146,3.5921,3.6738,34500.0],["1993-02-19",3.7146,3.7554,3.6329,3.6329,89250.0],["1993-02-22",3.7962,3.7962,3.7146,3.7554,50250.0],["1993-02-23",3.6738,3.7962,3.6738,3.7962,52750.0],["1993-02-24",3.6329,3.6329,3.6329,3.6329,2750.0],["1993-02-25",3.6329,3.6329,3.6329,3.6329,0.0],["1993-02-26",3.6329,3.6329,3.6329,3.6329,250.0],["1993-03-01",3.6329,3.6534,3.6329,3.6534,7500.0],["1993-03-02",3.7554,3.7554,3.6329,3.6329,3000.0],["1993-03-03",3.6738,3.6738,3.388,3.4288,28250.0],["1993-03-04",3.5105,3.5921,3.4288,3.5309,19000.0],["1993-03-05",3.5309,3.5309,3.5309,3.5309,0.0],["1993-03-08",3.5309,3.5309,3.5309,3.5309,0.0],["1993-03-09",3.4697,3.4697,3.4697,3.4697,2500.0],["1993-03-10",3.4697,3.6738,3.4697,3.5921,73250.0],["1993-03-11",3.5921,3.5921,3.5921,3.5921,0.0],["1993-03-12",3.5513,3.5921,3.5513,3.5921,14500.0],["1993-03-15",3.5921,3.5921,3.5921,3.5921,0.0],["1993-03-16",3.4697,3.4697,3.4697,3.4697,750.0],["1993-03-17",3.5921,3.6329,3.4697,3.6329,1750.0],["1993-03-18",3.4697,3.6329,3.4697,3.5717,12750.0],["1993-03-19",3.4697,3.5921,3.4697,3.5921,4750.0],["1993-03-22",3.4697,3.4697,3.4697,3.4697,500.0],["1993-03-23",3.4697,3.5921,3.4697,3.5921,500.0],["1993-03-24",3.4697,3.5309,3.4697,3.5309,4000.0],["1993-03-25",3.5921,3.5921,3.5105,3.5513,37500.0],["1993-03-26",3.5513,3.5513,3.5513,3.5513,0.0],["1993-03-29",3.5513,3.5513,3.5513,3.5513,0.0],["1993-03-30",3.5513,3.5513,3.5513,3.5513,0.0],["1993-03-31",3.5513,3.6329,3.5513,3.6329,48500.0],["1993-04-01",3.6125,3.6125,3.5105,3.5105,1750.0],["1993-04-02",3.6738,3.6738,3.5105,3.5309,19750.0],["1993-04-05",3.5105,3.6534,3.5105,3.5513,170500.0],["1993-04-06",3.5105,3.5921,3.5105,3.5921,3000.0],["1993-04-07",3.6329,3.6329,3.6329,3.6329,25000.0],["1993-04-08",3.6329,3.6329,3.6329,3.6329,1000.0],["1993-04-12",3.6329,3.6329,3.6329,3.6329,0.0],["1993-04-13",3.5105,3.5105,3.5105,3.5105,1000.0],["1993-04-14",3.5105,3.5105,3.5105,3.5105,250.0],["1993-04-15",3.5105,3.6329,3.5105,3.5105,750.0],["1993-04-16",3.5105,3.5105,3.5105,3.5105,0.0],["1993-04-19",3.5105,3.5105,3.5105,3.5105,0.0],["1993-04-20",3.5921,3.5921,3.5105,3.5105,27250.0],["1993-04-21",3.5513,3.6534,3.5513,3.5717,8000.0],["1993-04-22",3.5513,3.5513,3.5105,3.5105,3500.0],["1993-04-23",3.6738,3.6738,3.5513,3.5513,11000.0],["1993-04-26",3.5513,3.5513,3.5513,3.5513,1250.0],["1993-04-27",3.6329,3.6329,3.6329,3.6329,250.0],["1993-04-28",3.6329,3.6329,3.6329,3.6329,0.0],["1993-04-29",3.6329,3.6329,3.6329,3.6329,0.0],["1993-04-30",3.6329,3.6329,3.6329,3.6329,0.0],["1993-05-03",3.5513,3.5513,3.5513,3.5513,1500.0],["1993-05-04",3.6534,3.6534,3.6534,3.6534,750.0],["1993-05-05",3.6738,3.6738,3.5513,3.5513,13250.0],["1993-05-06",3.6329,3.6329,3.5921,3.5921,70250.0],["1993-05-07",3.5921,3.6738,3.5921,3.6329,15500.0],["1993-05-10",3.5921,3.6534,3.5921,3.6534,11250.0],["1993-05-11",3.6329,3.6738,3.5921,3.6534,28250.0],["1993-05-12",3.6738,3.837,3.6329,3.6738,58000.0],["1993-05-13",3.6329,3.8166,3.6329,3.735,11000.0],["1993-05-14",3.837,3.837,3.6329,3.6329,3000.0],["1993-05-17",3.6444,3.6444,3.6444,3.6444,0.0],["1993-05-18",3.6444,3.7058,3.6444,3.7058,38250.0],["1993-05-19",3.7673,4.0948,3.7673,3.8082,119500.0],["1993-05-20",3.8082,3.972,3.8082,3.972,13250.0],["1993-05-21",3.972,3.972,3.8082,3.8082,9500.0],["1993-05-24",3.7263,3.7263,3.7263,3.7263,2000.0],["1993-05-25",3.7263,3.7263,3.7263,3.7263,0.0],["1993-05-26",3.7263,3.9311,3.7263,3.7263,25250.0],["1993-05-27",3.7263,3.7263,3.7263,3.7263,0.0],["1993-05-28",3.9311,3.9311,3.7673,3.8901,14000.0],["1993-06-01",3.8287,3.8287,3.8287,3.8287,1250.0],["1993-06-02",3.7673,3.8492,3.7673,3.8492,27500.0],["1993-06-03",3.7673,3.8901,3.7673,3.8901,60750.0],["1993-06-04",3.8901,3.8901,3.8901,3.8901,500.0],["1993-06-07",3.8287,3.8901,3.7263,3.7263,11500.0],["1993-06-08",3.7263,3.8287,3.7263,3.8287,4750.0],["1993-06-09",3.8287,3.8287,3.7877,3.8287,281000.0],["1993-06-10",3.8492,3.8492,3.7263,3.7263,26250.0],["1993-06-11",3.7263,3.7263,3.7263,3.7263,0.0],["1993-06-14",3.8901,3.8901,3.7263,3.7263,8250.0],["1993-06-15",3.7263,3.8287,3.7263,3.8287,2500.0],["1993-06-16",3.7673,3.7673,3.7673,3.7673,1250.0],["1993-06-17",3.9311,3.9311,3.8901,3.8901,500.0],["1993-06-18",3.7263,3.8082,3.7263,3.8082,3750.0],["1993-06-21",3.8082,3.8082,3.7263,3.7263,2250.0],["1993-06-22",3.7263,3.9106,3.7263,3.8901,8750.0],["1993-06-23",3.7673,3.8287,3.7673,3.8287,17500.0],["1993-06-24",3.7673,3.8901,3.7673,3.7877,14000.0],["1993-06-25",3.8901,3.8901,3.8901,3.8901,500.0],["1993-06-28",3.7673,3.7673,3.7673,3.7673,500.0],["1993-06-29",3.972,3.972,3.972,3.972,500.0],["1993-06-30",3.9515,3.9515,3.9515,3.9515,250.0],["1993-07-01",3.7673,3.7673,3.7673,3.7673,3000.0],["1993-07-02",3.8287,3.8901,3.8287,3.8901,3750.0],["1993-07-06",3.7673,3.931,3.7673,3.9106,37250.0],["1993-07-07",3.9311,3.9311,3.7673,3.7673,750.0],["1993-07-08",3.8901,3.8901,3.7673,3.7673,1500.0],["1993-07-09",3.7673,3.7673,3.7673,3.7673,750.0],["1993-07-12",3.8901,3.972,3.8901,3.972,4250.0],["1993-07-13",3.7673,4.0129,3.7673,4.0129,6250.0],["1993-07-14",4.0129,4.0129,4.0129,4.0129,0.0],["1993-07-15",3.8901,3.8901,3.7673,3.7673,2250.0],["1993-07-16",3.7673,3.8287,3.7673,3.7673,32000.0],["1993-07-19",3.8492,3.8492,3.8082,3.8082,11750.0],["1993-07-20",3.8082,3.8082,3.8082,3.8082,500.0],["1993-07-21",3.8082,3.8082,3.8082,3.8082,6250.0],["1993-07-22",3.8082,3.9106,3.8082,3.8082,28500.0],["1993-07-23",3.8082,3.8082,3.8082,3.8082,7750.0],["1993-07-26",3.8082,3.8082,3.8082,3.8082,0.0],["1993-07-27",3.8082,3.8082,3.8082,3.8082,0.0],["1993-07-28",3.8082,3.8082,3.8082,3.8082,0.0],["1993-07-29",3.8082,3.8082,3.8082,3.8082,0.0],["1993-07-30",3.8082,3.8901,3.8082,3.8696,53500.0],["1993-08-02",4.0129,4.0129,3.8492,3.8492,6250.0],["1993-08-03",4.0129,4.0539,3.8492,3.931,52750.0],["1993-08-04",4.0539,4.0539,3.8901,4.0539,1250.0],["1993-08-05",3.972,4.0129,3.972,3.972,5250.0],["1993-08-06",4.0539,4.0539,3.8901,3.8901,34250.0],["1993-08-09",4.0539,4.0539,4.0539,4.0539,250.0],["1993-08-10",4.0539,4.0539,4.0539,4.0539,2500.0],["1993-08-11",4.0539,4.0539,3.8901,3.8901,15250.0],["1993-08-12",4.0129,4.0129,3.8492,3.972,141500.0],["1993-08-13",3.972,3.972,3.8696,3.972,134750.0],["1993-08-16",3.9835,3.9835,3.9014,3.9835,45000.0],["1993-08-17",3.9424,4.0246,3.8603,4.0246,112000.0],["1993-08-18",3.9424,3.9424,3.9424,3.9424,250.0],["1993-08-19",3.8808,3.9835,3.8808,3.9014,97250.0],["1993-08-20",3.9835,3.9835,3.8603,3.9835,168750.0],["1993-08-23",3.9835,3.9835,3.9835,3.9835,2250.0],["1993-08-24",3.8808,4.0246,3.8603,4.0246,30750.0],["1993-08-25",4.0246,4.0246,4.0246,4.0246,250.0],["1993-08-26",4.0246,4.0246,3.8603,3.8603,1750.0],["1993-08-27",3.8603,4.0246,3.8603,3.9835,10250.0],["1993-08-30",3.9835,3.9835,3.9835,3.9835,500.0],["1993-08-31",3.8192,3.9835,3.8192,3.8192,3750.0],["1993-09-01",3.8192,3.9835,3.8192,3.9424,19750.0],["1993-09-02",3.8192,3.8192,3.8192,3.8192,500.0],["1993-09-03",3.9424,3.9424,3.8398,3.8398,2250.0],["1993-09-07",3.7782,3.9424,3.7782,3.9424,1000.0],["1993-09-08",3.9424,3.9424,3.7782,3.8603,25750.0],["1993-09-09",3.8192,3.8603,3.7371,3.7782,160750.0],["1993-09-10",3.9424,3.9424,3.7782,3.7782,4000.0],["1993-09-13",3.8603,3.9835,3.8398,3.9835,51000.0],["1993-09-14",3.8603,4.0451,3.8603,4.0451,70500.0],["1993-09-15",3.9014,4.1067,3.9014,4.0246,85750.0],["1993-09-16",3.9424,3.9424,3.9424,3.9424,1000.0],["1993-09-17",4.1067,4.1067,4.1067,4.1067,250.0],["1993-09-20",4.0656,4.0656,3.9424,3.9424,13000.0],["1993-09-21",3.9424,3.9424,3.8603,3.8603,10000.0],["1993-09-22",3.8603,3.8603,3.8603,3.8603,2250.0],["1993-09-23",3.8603,3.8603,3.8603,3.8603,4250.0],["1993-09-24",3.8192,3.8192,3.7782,3.7782,16250.0],["1993-09-27",3.8192,3.8192,3.7782,3.7782,1250.0],["1993-09-28",3.7782,3.8603,3.6139,3.6139,108750.0],["1993-09-29",3.7782,3.7782,3.5318,3.5318,1500.0],["1993-09-30",3.696,3.696,3.5318,3.5318,43250.0],["1993-10-01",3.5318,3.5318,3.4907,3.4907,21000.0],["1993-10-04",3.6139,3.6139,3.4086,3.4086,58750.0],["1993-10-05",3.4086,3.5318,3.4086,3.4496,103250.0],["1993-10-06",3.4496,3.4496,3.4496,3.4496,1250.0],["1993-10-07",3.4496,3.4496,3.4496,3.4496,10750.0],["1993-10-08",3.5318,3.5318,3.3264,3.4496,26500.0],["1993-10-11",3.3264,3.4496,3.2443,3.2443,27000.0],["1993-10-12",3.2443,3.388,3.2443,3.2854,78000.0],["1993-10-13",3.2854,3.347,3.2854,3.3059,53000.0],["1993-10-14",3.3264,3.3675,3.3264,3.3675,8250.0],["1993-10-15",3.4496,3.5728,3.2854,3.2854,158750.0],["1993-10-18",3.2854,3.4496,3.2854,3.4086,81000.0],["1993-10-19",3.3675,3.4496,3.3675,3.4496,17250.0],["1993-10-20",3.4907,3.4907,3.3675,3.3675,2250.0],["1993-10-21",3.388,3.388,3.388,3.388,10000.0],["1993-10-22",3.4496,3.4496,3.3675,3.3675,6000.0],["1993-10-25",3.3675,3.4496,3.2854,3.2854,104750.0],["1993-10-26",3.4086,3.4086,3.2854,3.2854,39750.0],["1993-10-27",3.2854,3.4086,3.2854,3.3059,33750.0],["1993-10-28",3.4086,3.4086,3.2854,3.2854,13250.0],["1993-10-29",3.2854,3.4086,3.2854,3.347,2000.0],["1993-11-01",3.3675,3.4086,3.2854,3.3059,11250.0],["1993-11-02",3.2854,3.4086,3.2854,3.4086,85250.0],["1993-11-03",3.2854,3.388,3.2443,3.2443,40250.0],["1993-11-04",3.2443,3.3675,3.2443,3.3675,2250.0],["1993-11-05",3.3059,3.3264,3.3059,3.3264,750.0],["1993-11-08",3.3264,3.3264,3.1622,3.1622,63500.0],["1993-11-09",3.2443,3.2443,3.1622,3.2032,43000.0],["1993-11-10",3.2032,3.2032,3.2032,3.2032,0.0],["1993-11-11",3.1622,3.1622,3.1622,3.1622,20000.0],["1993-11-12",3.1622,3.2238,3.1622,3.2238,4250.0],["1993-11-15",3.2147,3.3383,3.1735,3.2147,117250.0],["1993-11-16",3.1735,3.2971,3.091,3.091,30250.0],["1993-11-17",3.2971,3.2971,3.091,3.2971,6250.0],["1993-11-18",3.2971,3.2971,3.091,3.2971,5250.0],["1993-11-19",3.091,3.1941,3.091,3.1941,11250.0],["1993-11-22",3.2971,3.2971,3.091,3.2971,9000.0],["1993-11-23",3.2971,3.2971,3.091,3.2147,7250.0],["1993-11-24",3.2971,3.2971,3.0498,3.1735,358250.0],["1993-11-26",3.2971,3.2971,3.1323,3.2971,4000.0],["1993-11-29",3.1323,3.2971,3.1323,3.2971,15750.0],["1993-11-30",3.2971,3.2971,3.1323,3.2971,26750.0],["1993-12-01",3.2971,3.2971,3.2559,3.2971,29500.0],["1993-12-02",3.1735,3.3177,3.1735,3.3177,58000.0],["1993-12-03",3.2147,3.3383,3.2147,3.3383,8000.0],["1993-12-06",3.3383,3.3383,3.2147,3.3383,2750.0],["1993-12-07",3.2147,3.2147,3.2147,3.2147,1250.0],["1993-12-08",3.2147,3.2147,3.2147,3.2147,1250.0],["1993-12-09",3.2147,3.3383,3.2147,3.3383,3000.0],["1993-12-10",3.3383,3.3383,3.2971,3.3383,7500.0],["1993-12-13",3.3383,3.3383,3.3383,3.3383,0.0],["1993-12-14",3.3383,3.3383,3.2147,3.2765,15500.0],["1993-12-15",3.462,3.462,3.462,3.462,500.0],["1993-12-16",3.462,3.6268,3.2147,3.6268,64250.0],["1993-12-17",3.462,3.8329,3.462,3.6268,18500.0],["1993-12-20",3.7093,3.7505,3.6887,3.7093,14000.0],["1993-12-21",3.7505,3.7711,3.7505,3.7711,750.0],["1993-12-22",3.7299,3.7711,3.7299,3.7711,1500.0],["1993-12-23",3.7505,3.7505,3.7505,3.7505,3750.0],["1993-12-27",3.7711,3.7711,3.7711,3.7711,1250.0],["1993-12-28",3.7299,3.7505,3.7093,3.7505,3500.0],["1993-12-29",3.7711,3.7711,3.7711,3.7711,2000.0],["1993-12-30",3.7711,3.7711,3.7711,3.7711,1500.0],["1993-12-31",3.7505,3.7505,3.7093,3.7093,24250.0],["1994-01-03",3.7093,3.7711,3.7093,3.7711,13000.0],["1994-01-04",3.7917,3.7917,3.7917,3.7917,250.0],["1994-01-05",3.8329,3.8329,3.8329,3.8329,1750.0],["1994-01-06",3.8329,3.8329,3.6268,3.6268,22750.0],["1994-01-07",3.668,3.668,3.668,3.668,1250.0],["1994-01-10",3.668,3.668,3.6268,3.6268,1750.0],["1994-01-11",3.6268,3.7093,3.6268,3.7093,9000.0],["1994-01-12",3.7093,3.7711,3.7093,3.7505,25500.0],["1994-01-13",3.7093,3.7093,3.668,3.6887,2000.0],["1994-01-14",3.6474,3.6474,3.6062,3.6268,25250.0],["1994-01-17",3.5856,3.5856,3.5444,3.5444,2500.0],["1994-01-18",3.5444,3.5444,3.5444,3.5444,0.0],["1994-01-19",3.5856,3.6268,3.5856,3.6268,24750.0],["1994-01-20",3.6268,3.6887,3.6268,3.6887,7250.0],["1994-01-21",3.7299,3.7917,3.7299,3.7917,3250.0],["1994-01-24",3.7505,3.8535,3.7505,3.8535,2750.0],["1994-01-25",3.8123,3.8123,3.7711,3.8123,4250.0],["1994-01-26",3.8123,3.8123,3.7711,3.7711,4000.0],["1994-01-27",3.7711,3.7711,3.7711,3.7711,2750.0],["1994-01-28",3.7299,3.7711,3.7299,3.7711,3500.0],["1994-01-31",3.7093,3.7093,3.7093,3.7093,19000.0],["1994-02-01",3.7917,3.8123,3.7917,3.8123,13750.0],["1994-02-02",3.7711,3.7711,3.7093,3.7093,4250.0],["1994-02-03",3.7093,3.7093,3.565,3.565,11000.0],["1994-02-04",3.565,3.565,3.462,3.4826,6750.0],["1994-02-07",3.4208,3.4414,3.4208,3.4414,1750.0],["1994-02-08",3.3795,3.4208,3.3383,3.4208,15000.0],["1994-02-09",3.3795,3.3795,3.3795,3.3795,2000.0],["1994-02-10",3.4002,3.4002,3.4002,3.4002,250.0],["1994-02-11",3.3383,3.3383,3.3383,3.3383,1250.0],["1994-02-14",3.3292,3.3292,3.2672,3.2672,18500.0],["1994-02-15",3.3086,3.3086,3.2052,3.2052,28250.0],["1994-02-16",3.2258,3.4533,3.2258,3.4533,8500.0],["1994-02-17",3.4947,3.536,3.4533,3.536,4750.0],["1994-02-18",3.5774,3.6601,3.5774,3.6394,4500.0],["1994-02-22",3.6394,3.7014,3.6394,3.6394,7000.0],["1994-02-23",3.7014,3.7842,3.6601,3.6601,39250.0],["1994-02-24",3.7014,3.7014,3.6394,3.6601,17250.0],["1994-02-25",3.6601,3.6808,3.6601,3.6808,34250.0],["1994-02-28",3.7221,3.7428,3.6601,3.7428,11250.0],["1994-03-01",3.7014,3.8048,3.7014,3.7428,24500.0],["1994-03-02",3.7221,3.7428,3.6601,3.6601,71000.0],["1994-03-03",3.6394,3.6394,3.5981,3.5981,14250.0],["1994-03-04",3.5774,3.5774,3.3913,3.4326,19250.0],["1994-03-07",3.474,3.5153,3.474,3.5153,5000.0],["1994-03-08",3.5153,3.536,3.474,3.536,10000.0],["1994-03-09",3.536,3.536,3.5153,3.5153,1750.0],["1994-03-10",3.536,3.536,3.536,3.536,8000.0],["1994-03-11",3.536,3.536,3.536,3.536,2500.0],["1994-03-14",3.536,3.536,3.5153,3.5153,2500.0],["1994-03-15",3.536,3.5774,3.536,3.536,6250.0],["1994-03-16",3.536,3.5774,3.536,3.5774,2000.0],["1994-03-17",3.5774,3.6808,3.5774,3.6601,83500.0],["1994-03-18",3.6808,3.6808,3.6808,3.6808,3500.0],["1994-03-21",3.7221,3.7221,3.6601,3.6808,31250.0],["1994-03-22",3.6394,3.6601,3.6394,3.6601,1250.0],["1994-03-23",3.6187,3.6187,3.6187,3.6187,6000.0],["1994-03-24",3.6187,3.6601,3.6187,3.6601,20250.0],["1994-03-25",3.6394,3.7014,3.6394,3.7014,58000.0],["1994-03-28",3.7014,3.7428,3.7014,3.7221,27250.0],["1994-03-29",3.6808,3.7221,3.6808,3.7014,26500.0],["1994-03-30",3.6601,3.6601,3.6601,3.6601,21000.0],["1994-03-31",3.6394,3.6808,3.5981,3.6394,16750.0],["1994-04-04",3.5774,3.5774,3.5153,3.5153,54250.0],["1994-04-05",3.536,3.536,3.4947,3.4947,5250.0],["1994-04-06",3.474,3.5567,3.474,3.5567,36250.0],["1994-04-07",3.5774,3.6187,3.5774,3.6187,24500.0],["1994-04-08",3.6187,3.6187,3.4947,3.4947,10250.0],["1994-04-11",3.536,3.536,3.536,3.536,250.0],["1994-04-12",3.4947,3.5153,3.474,3.5153,2750.0],["1994-04-13",3.5567,3.5567,3.5153,3.5153,1500.0],["1994-04-14",3.474,3.474,3.474,3.474,2750.0],["1994-04-15",3.4533,3.4533,3.4533,3.4533,1500.0],["1994-04-18",3.474,3.474,3.4326,3.4533,79000.0],["1994-04-19",3.4326,3.4326,3.3913,3.3913,3000.0],["1994-04-20",3.4326,3.4326,3.3913,3.3913,750.0],["1994-04-21",3.4326,3.4326,3.3706,3.3706,2000.0],["1994-04-22",3.4119,3.4119,3.3913,3.3913,1250.0],["1994-04-25",3.3913,3.3913,3.3499,3.3499,2250.0],["1994-04-26",3.3499,3.3499,3.3292,3.3499,23000.0],["1994-04-28",3.3706,3.3706,3.3706,3.3706,1250.0],["1994-04-29",3.3292,3.3292,3.3292,3.3292,1250.0],["1994-05-02",3.3706,3.3706,3.3706,3.3706,4000.0],["1994-05-03",3.4119,3.5981,3.4119,3.5567,12750.0],["1994-05-04",3.5567,3.5567,3.474,3.474,17500.0],["1994-05-05",3.4947,3.4947,3.4533,3.4533,750.0],["1994-05-06",3.4119,3.4119,3.3913,3.3913,4250.0],["1994-05-09",3.3913,3.3913,3.3913,3.3913,0.0],["1994-05-10",3.3499,3.3499,3.3086,3.3086,13500.0],["1994-05-11",3.3086,3.3086,3.2672,3.2672,23000.0],["1994-05-12",3.2672,3.2672,3.1845,3.1845,17250.0],["1994-05-13",3.1638,3.1638,3.1638,3.1638,5750.0],["1994-05-16",3.1962,3.2169,3.1962,3.2169,750.0],["1994-05-17",3.1754,3.1754,3.1547,3.1573,50250.0],["1994-05-18",3.1339,3.1339,3.0924,3.0924,9250.0],["1994-05-19",3.0509,3.0509,2.9886,3.0301,90000.0],["1994-05-20",3.0717,3.1132,3.0717,3.1132,80250.0],["1994-05-23",3.1547,3.2792,3.1547,3.2377,9750.0],["1994-05-24",3.2377,3.2792,3.2377,3.2792,3250.0],["1994-05-25",3.2584,3.2584,3.2584,3.2584,250.0],["1994-05-26",3.2584,3.2584,3.2584,3.2584,250.0],["1994-05-27",3.3,3.383,3.3,3.383,58500.0],["1994-05-31",3.3415,3.383,3.3207,3.3207,7750.0],["1994-06-01",3.3207,3.4037,3.3207,3.383,60250.0],["1994-06-02",3.3415,3.3415,3.2792,3.3207,35500.0],["1994-06-03",3.2792,3.2792,3.2584,3.2792,8250.0],["1994-06-06",3.2792,3.2792,3.2792,3.2792,0.0],["1994-06-07",3.2584,3.3207,3.2584,3.2792,22250.0],["1994-06-08",3.2584,3.2584,3.1754,3.1754,25000.0],["1994-06-09",3.1339,3.1962,3.1339,3.1962,39000.0],["1994-06-10",3.1754,3.1754,3.1754,3.1754,12500.0],["1994-06-13",3.1547,3.1547,3.1339,3.1547,41250.0],["1994-06-14",3.1754,3.1754,3.1547,3.1547,22250.0],["1994-06-15",3.1962,3.1962,3.1962,3.1962,13250.0],["1994-06-16",3.1962,3.2584,3.1962,3.2584,5250.0],["1994-06-17",3.3,3.3,3.2377,3.2377,4500.0],["1994-06-20",3.2584,3.3,3.2584,3.2584,5500.0],["1994-06-21",3.3,3.3,3.3,3.3,750.0],["1994-06-22",3.3,3.3,3.3,3.3,0.0],["1994-06-23",3.3207,3.3207,3.3,3.3207,2500.0],["1994-06-24",3.3207,3.3207,3.3207,3.3207,0.0],["1994-06-27",3.2792,3.2792,3.2584,3.2584,3750.0],["1994-06-28",3.2584,3.2584,3.2169,3.2169,4500.0],["1994-06-29",3.2169,3.2169,3.2169,3.2169,2500.0],["1994-06-30",3.1547,3.3207,3.0509,3.3,111000.0],["1994-07-01",3.3415,3.3622,3.2792,3.3207,30000.0],["1994-07-05",3.3207,3.3207,3.2377,3.2377,4000.0],["1994-07-06",3.1962,3.1962,3.0717,3.0717,12750.0],["1994-07-07",3.1132,3.1132,3.1132,3.1132,26000.0],["1994-07-08",3.0717,3.0924,3.0717,3.0924,3750.0],["1994-07-11",3.0717,3.0717,3.0717,3.0717,750.0],["1994-07-12",3.0717,3.0924,3.0717,3.0717,3500.0],["1994-07-13",3.0717,3.1547,3.0717,3.1547,7500.0],["1994-07-14",3.1547,3.1547,3.0924,3.0924,87000.0],["1994-07-15",3.1132,3.1132,3.1132,3.1132,16750.0],["1994-07-18",3.1547,3.1547,3.1547,3.1547,250.0],["1994-07-19",3.1132,3.1339,3.0924,3.1339,3000.0],["1994-07-20",3.0924,3.0924,3.0717,3.0717,1000.0],["1994-07-21",3.0301,3.0717,3.0301,3.0717,1500.0],["1994-07-22",3.0509,3.0509,3.0509,3.0509,2500.0],["1994-07-25",3.0094,3.0094,2.9886,2.9886,8000.0],["1994-07-26",2.9679,2.9679,2.9679,2.9679,250.0],["1994-07-27",3.0094,3.0301,2.9679,2.9679,3250.0],["1994-07-28",2.9679,2.9679,2.9679,2.9679,2000.0],["1994-07-29",2.9886,2.9886,2.9886,2.9886,500.0],["1994-08-01",3.0301,3.0301,2.9886,2.9886,2000.0],["1994-08-02",2.9471,2.9471,2.9471,2.9471,5000.0],["1994-08-03",2.9886,3.0301,2.9886,3.0094,7250.0],["1994-08-04",2.9886,2.9886,2.9264,2.9264,4000.0],["1994-08-05",2.9679,2.9679,2.9471,2.9471,750.0],["1994-08-08",2.9056,2.9056,2.8849,2.8849,2500.0],["1994-08-09",2.9056,2.9264,2.9056,2.9264,1250.0],["1994-08-10",2.9679,2.9886,2.9679,2.9886,1500.0],["1994-08-11",3.0094,3.0094,3.0094,3.0094,2500.0],["1994-08-12",3.0301,3.0301,3.0301,3.0301,5000.0],["1994-08-15",3.0627,3.1252,3.0627,3.1252,3250.0],["1994-08-16",3.1668,3.2085,3.1043,3.1668,3750.0],["1994-08-17",3.1668,3.1668,3.1668,3.1668,250.0],["1994-08-18",3.2085,3.2085,3.2085,3.2085,3000.0],["1994-08-19",3.2502,3.271,3.2293,3.2293,7500.0],["1994-08-22",3.271,3.271,3.2293,3.2293,2750.0],["1994-08-23",3.2502,3.2918,3.2502,3.2918,1000.0],["1994-08-24",3.3335,3.3335,3.3127,3.3127,2000.0],["1994-08-25",3.271,3.271,3.271,3.271,1000.0],["1994-08-26",3.3127,3.3127,3.271,3.271,3250.0],["1994-08-29",3.2293,3.2293,3.2293,3.2293,1000.0],["1994-08-30",3.2293,3.2293,3.146,3.146,9500.0],["1994-08-31",3.1043,3.1043,3.0418,3.0835,49000.0],["1994-09-01",3.0835,3.0835,3.0835,3.0835,47000.0],["1994-09-02",3.0418,3.0835,3.0418,3.0835,4750.0],["1994-09-06",3.1043,3.1043,3.0418,3.0418,9250.0],["1994-09-07",3.0001,3.0001,3.0001,3.0001,5250.0],["1994-09-08",3.0001,3.0626,3.0001,3.0001,19000.0],["1994-09-09",3.0418,3.0418,3.0418,3.0418,750.0],["1994-09-12",3.0418,3.0418,3.0001,3.0001,6500.0],["1994-09-13",3.0418,3.0627,3.0418,3.0627,1500.0],["1994-09-14",3.021,3.0626,3.0001,3.0001,10750.0],["1994-09-15",3.0001,3.0418,3.0001,3.0001,4750.0],["1994-09-16",3.0001,3.021,3.0001,3.0001,12750.0],["1994-09-19",3.0835,3.2502,3.0835,3.2502,18000.0],["1994-09-20",3.2502,3.2918,3.1668,3.2502,9750.0],["1994-09-21",3.2918,3.2918,3.2085,3.2293,10500.0],["1994-09-22",3.2293,3.2293,3.2293,3.2293,0.0],["1994-09-23",3.271,3.271,3.2502,3.2502,2750.0],["1994-09-26",3.3127,3.3752,3.271,3.3127,18500.0],["1994-09-27",3.271,3.4168,3.271,3.3335,16750.0],["1994-09-28",3.2918,3.3127,3.271,3.271,30750.0],["1994-09-29",3.271,3.2918,3.271,3.2918,14500.0],["1994-09-30",3.2918,3.2918,3.2918,3.2918,13250.0],["1994-10-03",3.3543,3.3543,3.2918,3.3127,19500.0],["1994-10-04",3.3127,3.3543,3.2918,3.2918,16750.0],["1994-10-05",3.2918,3.2918,3.2502,3.2502,4750.0],["1994-10-06",3.2502,3.2502,3.2502,3.2502,1000.0],["1994-10-07",3.2502,3.2502,3.2502,3.2502,500.0],["1994-10-10",3.2502,3.2502,3.2502,3.2502,0.0],["1994-10-11",3.2502,3.2502,3.2502,3.2502,0.0],["1994-10-12",3.2918,3.2918,3.2918,3.2918,750.0],["1994-10-13",3.2918,3.2918,3.2918,3.2918,750.0],["1994-10-14",3.2502,3.2502,3.2502,3.2502,500.0],["1994-10-17",3.2085,3.2918,3.2085,3.2502,22500.0],["1994-10-18",3.271,3.271,3.271,3.271,1750.0],["1994-10-19",3.271,3.271,3.271,3.271,3750.0],["1994-10-20",3.2918,3.2918,3.2918,3.2918,2750.0],["1994-10-21",3.2502,3.2502,3.2502,3.2502,4000.0],["1994-10-24",3.2502,3.2502,3.2502,3.2502,500.0],["1994-10-25",3.271,3.271,3.271,3.271,1500.0],["1994-10-26",3.271,3.271,3.2293,3.2293,23500.0],["1994-10-27",3.2085,3.2085,3.2085,3.2085,1000.0],["1994-10-28",3.2085,3.2085,3.2085,3.2085,9750.0],["1994-10-31",3.1668,3.1668,3.1043,3.1043,14750.0],["1994-11-01",3.1252,3.1252,3.0835,3.1043,3750.0],["1994-11-02",3.0627,3.0835,3.0418,3.0835,10500.0],["1994-11-03",3.1043,3.1043,3.0627,3.0627,7500.0],["1994-11-04",3.0627,3.0835,3.0627,3.0835,1500.0],["1994-11-07",3.1043,3.1252,3.1043,3.1252,1000.0],["1994-11-08",3.0835,3.1252,3.0835,3.0835,1000.0],["1994-11-09",3.0418,3.0626,3.021,3.021,5750.0],["1994-11-10",3.021,3.0835,3.021,3.0835,11750.0],["1994-11-11",3.0626,3.1043,3.0626,3.1043,2000.0],["1994-11-14",3.0759,3.1386,3.0759,3.1386,3250.0],["1994-11-15",3.0968,3.1177,3.0968,3.1177,2500.0],["1994-11-16",3.0759,3.0968,3.0549,3.0549,6000.0],["1994-11-17",3.0968,3.0968,3.0759,3.0968,1750.0],["1994-11-18",3.0759,3.0968,3.0549,3.0549,25250.0],["1994-11-21",3.0968,3.0968,3.0968,3.0968,1250.0],["1994-11-22",3.0549,3.0968,3.0549,3.0759,9750.0],["1994-11-23",3.0968,3.0968,3.0759,3.0759,4500.0],["1994-11-25",3.0968,3.0968,3.0968,3.0968,750.0],["1994-11-28",3.0968,3.1386,3.0968,3.1177,7000.0],["1994-11-29",3.1386,3.1386,3.1386,3.1386,250.0],["1994-11-30",3.1805,3.1805,3.1805,3.1805,1250.0],["1994-12-01",3.1386,3.1386,3.0968,3.1386,3250.0],["1994-12-02",3.1596,3.1805,3.1386,3.1386,58500.0],["1994-12-05",3.0968,3.0968,3.0968,3.0968,750.0],["1994-12-06",3.1386,3.1386,3.1386,3.1386,2750.0],["1994-12-07",3.1596,3.1596,3.1596,3.1596,1000.0],["1994-12-08",3.1596,3.1596,3.1596,3.1596,250.0],["1994-12-09",3.1596,3.1596,3.1596,3.1596,250.0],["1994-12-12",3.1805,3.1805,3.1596,3.1596,750.0],["1994-12-13",3.1596,3.2223,3.1596,3.1805,21250.0],["1994-12-14",3.1805,3.2014,3.1596,3.2014,4000.0],["1994-12-15",3.2014,3.2014,3.1596,3.1805,5250.0],["1994-12-16",3.1805,3.1805,3.1386,3.1386,21250.0],["1994-12-19",3.1596,3.1596,3.0968,3.0968,5750.0],["1994-12-20",3.1386,3.1386,2.9712,2.9712,21000.0],["1994-12-21",2.9712,3.0131,2.9712,3.0131,4500.0],["1994-12-22",2.9294,2.9712,2.9294,2.9503,17500.0],["1994-12-23",2.9503,2.9503,2.9503,2.9503,5750.0],["1994-12-27",2.9503,2.9712,2.9294,2.9503,8250.0],["1994-12-28",2.9503,2.9503,2.9503,2.9503,1000.0],["1994-12-29",2.9085,2.9503,2.8666,2.8666,4000.0],["1994-12-30",2.8875,2.9085,2.8666,2.9085,8500.0],["1995-01-03",2.9294,2.9294,2.9294,2.9294,1250.0],["1995-01-04",2.9294,2.9294,2.9085,2.9294,22250.0],["1995-01-05",2.8875,2.9085,2.8875,2.9085,2750.0],["1995-01-06",2.9294,2.9294,2.8666,2.8666,16000.0],["1995-01-09",2.8875,2.9085,2.8666,2.8875,5250.0],["1995-01-10",2.9085,2.9085,2.8666,2.8666,10500.0],["1995-01-11",2.8666,2.8875,2.8666,2.8666,5000.0],["1995-01-12",2.8875,2.8875,2.8666,2.8666,85250.0],["1995-01-13",2.8875,2.8875,2.8038,2.8038,28000.0],["1995-01-16",2.8248,2.8457,2.8248,2.8248,16000.0],["1995-01-17",2.8457,2.8457,2.8248,2.8457,46750.0],["1995-01-18",2.8875,2.8875,2.8875,2.8875,15000.0],["1995-01-19",2.8875,2.8875,2.8875,2.8875,7000.0],["1995-01-20",2.8875,2.8875,2.8875,2.8875,3250.0],["1995-01-23",2.8875,2.8875,2.8457,2.8457,65500.0],["1995-01-24",2.8875,2.9085,2.8875,2.9085,1500.0],["1995-01-25",2.9503,2.9503,2.8875,2.9503,9750.0],["1995-01-26",2.9294,2.9922,2.9294,2.9922,4500.0],["1995-01-27",3.0131,3.0131,2.9712,2.9922,5500.0],["1995-01-30",3.0131,3.0549,3.0131,3.0549,2500.0],["1995-01-31",3.0549,3.0549,3.0131,3.0131,2500.0],["1995-02-01",3.0549,3.0759,2.9922,3.0549,10000.0],["1995-02-02",3.034,3.034,2.9922,2.9922,87250.0],["1995-02-03",3.034,3.0759,3.034,3.0759,12750.0],["1995-02-06",3.0549,3.0968,3.0549,3.0759,5500.0],["1995-02-07",3.0968,3.1177,3.0549,3.0549,4750.0],["1995-02-08",3.034,3.0759,3.034,3.0759,1500.0],["1995-02-09",3.0549,3.0549,3.0131,3.0131,4750.0],["1995-02-10",3.0549,3.0549,3.0131,3.0131,71250.0],["1995-02-13",3.0265,3.0476,3.0055,3.0265,3000.0],["1995-02-14",3.0265,3.0265,2.9845,3.0265,14000.0],["1995-02-15",3.0055,3.0055,3.0055,3.0055,41000.0],["1995-02-16",3.0055,3.0055,2.9845,2.9845,28750.0],["1995-02-17",2.9845,3.0055,2.9845,3.0055,26000.0],["1995-02-21",2.9845,2.9845,2.9635,2.9635,22250.0],["1995-02-22",2.9635,2.9635,2.9004,2.9004,11000.0],["1995-02-23",2.8794,2.8794,2.8584,2.8794,31000.0],["1995-02-24",2.8584,2.8794,2.7953,2.7953,39750.0],["1995-02-27",2.7743,2.7953,2.6903,2.6903,42250.0],["1995-02-28",2.7113,2.7323,2.6692,2.7113,32000.0],["1995-03-01",2.6903,2.7323,2.6903,2.7323,19000.0],["1995-03-02",2.7323,2.7323,2.6903,2.7323,19250.0],["1995-03-03",2.7323,2.7533,2.6903,2.6903,38500.0],["1995-03-06",2.6903,2.7323,2.6903,2.7113,639250.0],["1995-03-07",2.7323,2.7323,2.6482,2.6903,31750.0],["1995-03-08",2.6903,2.7113,2.6692,2.7113,19500.0],["1995-03-09",2.7113,2.7113,2.6692,2.6903,14000.0],["1995-03-10",2.7113,2.7323,2.6692,2.6903,14500.0],["1995-03-13",2.6903,2.6903,2.6692,2.6692,17750.0],["1995-03-14",2.7113,2.7113,2.6903,2.7113,30250.0],["1995-03-15",2.7113,2.7113,2.6903,2.6903,9000.0],["1995-03-16",2.7113,2.7113,2.6903,2.6903,86750.0],["1995-03-17",2.6903,2.7533,2.6903,2.7323,32250.0],["1995-03-20",2.7743,2.7953,2.7323,2.7953,18500.0],["1995-03-21",2.7323,2.7743,2.7323,2.7533,11000.0],["1995-03-22",2.7323,2.7533,2.6903,2.6903,30500.0],["1995-03-23",2.7323,2.7323,2.6903,2.7113,21250.0],["1995-03-24",2.7113,2.7533,2.6903,2.7533,513000.0],["1995-03-27",2.7533,2.7533,2.7323,2.7323,33500.0],["1995-03-28",2.7323,2.7323,2.7113,2.7323,7750.0],["1995-03-29",2.6903,2.7113,2.6903,2.6903,88750.0],["1995-03-30",2.6903,2.7113,2.6903,2.7113,19250.0],["1995-03-31",2.7113,2.9004,2.7113,2.8374,16250.0],["1995-04-03",2.8584,2.8584,2.8584,2.8584,5500.0],["1995-04-04",2.8584,2.8584,2.8164,2.8584,11750.0],["1995-04-05",2.7953,2.9004,2.7953,2.8584,9000.0],["1995-04-06",2.8794,2.9845,2.8794,2.9215,9250.0],["1995-04-07",2.9004,3.0055,2.9004,2.9845,4500.0],["1995-04-10",3.0055,3.0055,3.0055,3.0055,3500.0],["1995-04-11",3.0476,3.0476,2.9635,2.9635,3750.0],["1995-04-12",2.9635,2.9635,2.8584,2.9004,7000.0],["1995-04-13",2.9004,2.9215,2.8164,2.8164,10500.0],["1995-04-17",2.8374,2.9004,2.8374,2.9004,14000.0],["1995-04-18",2.9215,2.9215,2.8584,2.8584,29750.0],["1995-04-19",2.8794,2.8794,2.8584,2.8584,17750.0],["1995-04-20",2.8584,2.8584,2.8374,2.8374,14750.0],["1995-04-21",2.7953,2.8164,2.7743,2.7743,24500.0],["1995-04-24",2.7743,2.8164,2.7743,2.8164,30250.0],["1995-04-25",2.8584,2.8794,2.8584,2.8794,3750.0],["1995-04-26",2.8584,2.8584,2.8164,2.8374,8000.0],["1995-04-27",2.8584,2.8794,2.7743,2.8584,24500.0],["1995-04-28",2.8584,2.8584,2.8164,2.8584,10000.0],["1995-05-01",2.8374,2.8374,2.8374,2.8374,8000.0],["1995-05-02",2.7743,2.7743,2.7323,2.7323,17750.0],["1995-05-03",2.7323,2.7533,2.6482,2.6692,28250.0],["1995-05-04",2.6692,2.7533,2.6692,2.7323,8250.0],["1995-05-05",2.7323,2.7533,2.6903,2.7323,16000.0],["1995-05-08",2.7323,2.7323,2.6903,2.7323,12250.0],["1995-05-09",2.6903,2.6903,2.5642,2.6692,30500.0],["1995-05-10",2.6482,2.6692,2.6272,2.6482,16250.0],["1995-05-11",2.6692,2.6903,2.6272,2.6482,12500.0],["1995-05-12",2.6482,2.6903,2.6482,2.6692,118000.0],["1995-05-15",2.6828,2.7039,2.6828,2.7039,2750.0],["1995-05-16",2.7039,2.7461,2.7039,2.7461,8000.0],["1995-05-17",2.7884,2.7884,2.7884,2.7884,1000.0],["1995-05-18",2.7884,2.7884,2.7461,2.7673,6750.0],["1995-05-19",2.7461,2.7673,2.6828,2.6828,11000.0],["1995-05-22",2.7039,2.7039,2.6828,2.7039,2250.0],["1995-05-23",2.6828,2.6828,2.5983,2.6194,18500.0],["1995-05-24",2.5771,2.5983,2.5349,2.5983,7750.0],["1995-05-25",2.6405,2.6405,2.5983,2.6194,6750.0],["1995-05-26",2.6194,2.6405,2.5983,2.6405,10000.0],["1995-05-30",2.5983,2.6194,2.5349,2.6194,11250.0],["1995-05-31",2.5771,2.6194,2.5771,2.6194,6250.0],["1995-06-01",2.6194,2.6194,2.5771,2.5771,12250.0],["1995-06-02",2.5983,2.6194,2.5983,2.6194,12500.0],["1995-06-05",2.6194,2.6194,2.6194,2.6194,4750.0],["1995-06-06",2.6194,2.6194,2.6088,2.6194,46000.0],["1995-06-07",2.6194,2.6194,2.5983,2.6194,8750.0],["1995-06-08",2.6194,2.6194,2.5983,2.5983,3000.0],["1995-06-09",2.5983,2.6194,2.5983,2.5983,6750.0],["1995-06-12",2.5771,2.6194,2.5771,2.5983,12000.0],["1995-06-13",2.5983,2.6194,2.5349,2.5349,71750.0],["1995-06-14",2.5771,2.5771,2.5349,2.5349,25250.0],["1995-06-15",2.5349,2.5349,2.4926,2.5349,25750.0],["1995-06-16",2.5349,2.5349,2.4926,2.5349,12500.0],["1995-06-19",2.556,2.556,2.5138,2.5138,7000.0],["1995-06-20",2.5349,2.5349,2.5138,2.5349,7750.0],["1995-06-21",2.556,2.5771,2.4926,2.5138,7250.0],["1995-06-22",2.5349,2.5349,2.4293,2.4926,441250.0],["1995-06-23",2.5349,2.556,2.4926,2.5349,9000.0],["1995-06-26",2.5771,2.5771,2.5138,2.5349,28000.0],["1995-06-27",2.5138,2.5349,2.4504,2.4504,47000.0],["1995-06-28",2.4715,2.5138,2.4715,2.4715,132000.0],["1995-06-29",2.4715,2.4926,2.4715,2.4715,4250.0],["1995-06-30",2.4715,2.5138,2.4715,2.5138,15750.0],["1995-07-03",2.4504,2.4715,2.4504,2.4715,58250.0],["1995-07-05",2.4715,2.4715,2.4504,2.4504,42750.0],["1995-07-06",2.4715,2.4715,2.4293,2.4715,29750.0],["1995-07-07",2.4715,2.4715,2.387,2.387,13000.0],["1995-07-10",2.387,2.4715,2.387,2.4715,16250.0],["1995-07-11",2.4715,2.4715,2.4504,2.4504,10250.0],["1995-07-12",2.4504,2.4715,2.4504,2.4715,7250.0],["1995-07-13",2.4504,2.4715,2.387,2.4293,24500.0],["1995-07-14",2.4504,2.4504,2.3659,2.4293,19750.0],["1995-07-17",2.4504,2.4926,2.4293,2.4926,75250.0],["1995-07-18",2.5349,2.5983,2.4926,2.5138,15500.0],["1995-07-19",2.5138,2.6194,2.5138,2.6194,4000.0],["1995-07-20",2.6616,2.6616,2.5983,2.5983,25750.0],["1995-07-21",2.5771,2.5771,2.5771,2.5771,3000.0],["1995-07-24",2.6405,2.7039,2.6405,2.6828,16750.0],["1995-07-25",2.6616,2.6616,2.6616,2.6616,1000.0],["1995-07-26",2.6405,2.6616,2.6405,2.6405,2000.0],["1995-07-27",2.6194,2.6194,2.556,2.5983,49250.0],["1995-07-28",2.6194,2.6405,2.556,2.5983,6750.0],["1995-07-31",2.6194,2.6194,2.6194,2.6194,1250.0],["1995-08-01",2.5983,2.5983,2.5349,2.5771,5750.0],["1995-08-02",2.5771,2.6194,2.5771,2.6194,4500.0],["1995-08-03",2.6194,2.6405,2.6194,2.6194,2250.0],["1995-08-04",2.6194,2.7039,2.6194,2.7039,12000.0],["1995-08-07",2.7039,2.725,2.7039,2.725,8250.0],["1995-08-08",2.6616,2.725,2.6616,2.725,6750.0],["1995-08-09",2.7039,2.7039,2.6828,2.6828,1750.0],["1995-08-10",2.6616,2.6828,2.6194,2.6194,2000.0],["1995-08-11",2.5983,2.6616,2.556,2.6616,5250.0],["1995-08-14",2.6405,2.6616,2.6405,2.6616,1750.0],["1995-08-15",2.6194,2.6616,2.6194,2.6616,3000.0],["1995-08-16",2.6328,2.6965,2.6328,2.654,5250.0],["1995-08-17",2.6752,2.6752,2.6752,2.6752,2250.0],["1995-08-18",2.6752,2.6752,2.5478,2.5478,51000.0],["1995-08-21",2.5478,2.6328,2.5478,2.6328,22000.0],["1995-08-22",2.5903,2.6115,2.5903,2.5903,113250.0],["1995-08-23",2.5903,2.5903,2.5691,2.5691,5250.0],["1995-08-24",2.5478,2.6115,2.5478,2.6115,4500.0],["1995-08-25",2.6115,2.6115,2.6115,2.6115,250.0],["1995-08-28",2.5903,2.6115,2.5903,2.6115,50500.0],["1995-08-29",2.6115,2.6965,2.6115,2.6965,1500.0],["1995-08-30",2.6752,2.6752,2.6328,2.654,4250.0],["1995-08-31",2.654,2.6752,2.6328,2.6752,7500.0],["1995-09-01",2.654,2.654,2.6328,2.6328,9000.0],["1995-09-05",2.6328,2.6328,2.6115,2.6328,3250.0],["1995-09-06",2.6328,2.654,2.5903,2.654,7750.0],["1995-09-07",2.6328,2.6328,2.6115,2.6115,17000.0],["1995-09-08",2.6328,2.6328,2.6115,2.6115,1750.0],["1995-09-11",2.654,2.654,2.6328,2.654,3500.0],["1995-09-12",2.654,2.6752,2.654,2.6752,2000.0],["1995-09-13",2.654,2.7177,2.654,2.7177,11750.0],["1995-09-14",2.6965,2.6965,2.6965,2.6965,3250.0],["1995-09-15",2.6965,2.6965,2.654,2.6965,7000.0],["1995-09-18",2.6965,2.6965,2.6752,2.6752,3500.0],["1995-09-19",2.6752,2.6752,2.654,2.654,6000.0],["1995-09-20",2.6328,2.6328,2.5266,2.5266,23750.0],["1995-09-21",2.5478,2.5691,2.5478,2.5691,9750.0],["1995-09-22",2.5691,2.5903,2.5478,2.5478,31750.0],["1995-09-25",2.5478,2.5691,2.5478,2.5691,15000.0],["1995-09-26",2.5478,2.5691,2.5478,2.5691,8000.0],["1995-09-27",2.5903,2.5903,2.5691,2.5691,5000.0],["1995-09-28",2.5691,2.5903,2.5691,2.5691,4500.0],["1995-09-29",2.6115,2.6115,2.5903,2.5903,4500.0],["1995-10-02",2.6328,2.6752,2.6115,2.6115,5500.0],["1995-10-03",2.5903,2.5903,2.5478,2.5478,63750.0],["1995-10-04",2.5691,2.5691,2.5691,2.5691,1500.0],["1995-10-05",2.5691,2.5691,2.5691,2.5691,1000.0],["1995-10-06",2.5691,2.5691,2.5691,2.5691,8750.0],["1995-10-09",2.5691,2.5691,2.5691,2.5691,3500.0],["1995-10-10",2.5691,2.5691,2.5691,2.5691,500.0],["1995-10-11",2.5478,2.5478,2.4204,2.4417,95500.0],["1995-10-12",2.4629,2.4629,2.4417,2.4629,14500.0],["1995-10-13",2.4629,2.4841,2.4629,2.4841,37500.0],["1995-10-16",2.4841,2.4841,2.4629,2.4629,6000.0],["1995-10-17",2.4417,2.4417,2.3992,2.3992,3500.0],["1995-10-18",2.3992,2.3992,2.3992,2.3992,0.0],["1995-10-19",2.378,2.5054,2.378,2.4204,9000.0],["1995-10-20",2.3992,2.4204,2.3992,2.4204,2000.0],["1995-10-23",2.3992,2.4417,2.3992,2.4417,7750.0],["1995-10-24",2.4204,2.4204,2.3992,2.3992,7500.0],["1995-10-25",2.4204,2.4417,2.3992,2.4204,3250.0],["1995-10-26",2.4204,2.4204,2.378,2.3992,4750.0],["1995-10-27",2.3992,2.4204,2.3992,2.3992,4500.0],["1995-10-30",2.4204,2.4204,2.4204,2.4204,250.0],["1995-10-31",2.4204,2.4204,2.3992,2.3992,6000.0],["1995-11-01",2.3992,2.4417,2.3992,2.4417,1000.0],["1995-11-02",2.4629,2.5266,2.4629,2.4841,4750.0],["1995-11-03",2.5054,2.5266,2.4841,2.4841,4000.0],["1995-11-06",2.4841,2.4841,2.4417,2.4629,3000.0],["1995-11-07",2.4629,2.5266,2.4629,2.5266,4250.0],["1995-11-08",2.5054,2.5054,2.4629,2.4629,7750.0],["1995-11-09",2.4204,2.4417,2.4204,2.4204,4250.0],["1995-11-10",2.4204,2.4417,2.4204,2.4417,6250.0],["1995-11-13",2.4629,2.4629,2.4417,2.4629,11500.0],["1995-11-14",2.4629,2.4841,2.4629,2.4841,3250.0],["1995-11-15",2.4551,2.4765,2.4551,2.4765,21500.0],["1995-11-16",2.4765,2.4765,2.4551,2.4765,17000.0],["1995-11-17",2.4978,2.4978,2.4765,2.4765,19750.0],["1995-11-20",2.4765,2.4978,2.4765,2.4765,13750.0],["1995-11-21",2.4765,2.4978,2.4765,2.4978,60750.0],["1995-11-22",2.4765,2.5191,2.4765,2.4978,9250.0],["1995-11-24",2.4978,2.4978,2.4978,2.4978,2750.0],["1995-11-27",2.5191,2.5618,2.5191,2.5191,28000.0],["1995-11-28",2.5405,2.5405,2.5191,2.5191,9500.0],["1995-11-29",2.5191,2.5191,2.5191,2.5191,500.0],["1995-11-30",2.5405,2.5618,2.5405,2.5618,12250.0],["1995-12-01",2.5405,2.5618,2.5405,2.5618,27500.0],["1995-12-04",2.5832,2.6045,2.5618,2.5832,15000.0],["1995-12-05",2.5832,2.6045,2.5618,2.6045,13250.0],["1995-12-06",2.5832,2.5832,2.5618,2.5832,8000.0],["1995-12-07",2.5832,2.6045,2.5832,2.6045,1750.0],["1995-12-08",2.5832,2.6045,2.5618,2.5832,107750.0],["1995-12-11",2.5832,2.6045,2.5618,2.5832,9000.0],["1995-12-12",2.5832,2.6472,2.5832,2.6472,35500.0],["1995-12-13",2.6472,2.6686,2.6472,2.6686,4750.0],["1995-12-14",2.6686,2.7113,2.6472,2.7113,15250.0],["1995-12-15",2.7326,2.7753,2.7326,2.754,31000.0],["1995-12-18",2.7753,2.7753,2.6899,2.6899,11000.0],["1995-12-19",2.6899,2.7113,2.6899,2.7113,2750.0],["1995-12-20",2.7326,2.7326,2.6472,2.6472,9750.0],["1995-12-21",2.6472,2.6686,2.6045,2.6686,13000.0],["1995-12-22",2.6686,2.6686,2.6686,2.6686,750.0],["1995-12-26",2.6686,2.6686,2.6472,2.6472,3000.0],["1995-12-27",2.6045,2.6259,2.6045,2.6259,9250.0],["1995-12-28",2.6259,2.6472,2.6259,2.6259,5500.0],["1995-12-29",2.6259,2.6686,2.6259,2.6686,14000.0],["1996-01-02",2.6472,2.6472,2.6259,2.6259,6750.0],["1996-01-03",2.6259,2.6259,2.6259,2.6259,3250.0],["1996-01-04",2.6472,2.6686,2.6472,2.6686,217500.0],["1996-01-05",2.6686,2.7113,2.6472,2.7113,72000.0],["1996-01-08",2.7326,2.7326,2.7326,2.7326,1250.0],["1996-01-09",2.7326,2.754,2.6686,2.6686,23750.0],["1996-01-10",2.6899,2.6899,2.6472,2.6686,2000.0],["1996-01-11",2.6472,2.6472,2.6259,2.6259,25000.0],["1996-01-12",2.6259,2.6899,2.6259,2.6899,31000.0],["1996-01-15",2.754,2.7967,2.7113,2.7113,47000.0],["1996-01-16",2.7326,2.754,2.7113,2.7326,16500.0],["1996-01-17",2.7326,2.7326,2.7113,2.7326,6500.0],["1996-01-18",2.7113,2.754,2.7113,2.754,7500.0],["1996-01-19",2.754,2.754,2.7326,2.754,10000.0],["1996-01-22",2.7326,2.7326,2.6899,2.7326,30000.0],["1996-01-23",2.7326,2.7326,2.7113,2.7113,40500.0],["1996-01-24",2.7113,2.7326,2.7113,2.7326,5000.0],["1996-01-25",2.7326,2.7326,2.6899,2.6899,23000.0],["1996-01-26",2.7113,2.7326,2.6899,2.7326,7750.0],["1996-01-29",2.7113,2.7326,2.7113,2.7326,5750.0],["1996-01-30",2.6899,2.6899,2.6899,2.6899,2750.0],["1996-01-31",2.7326,2.7326,2.6899,2.7113,6000.0],["1996-02-01",2.6899,2.7326,2.6899,2.7326,9500.0],["1996-02-02",2.7326,2.7326,2.7113,2.7113,2250.0],["1996-02-05",2.6899,2.7113,2.6899,2.6899,5250.0],["1996-02-06",2.6686,2.7113,2.6686,2.6899,2000.0],["1996-02-07",2.6686,2.7326,2.6686,2.6899,7750.0],["1996-02-08",2.7113,2.7113,2.6899,2.7113,110500.0],["1996-02-09",2.7113,2.7113,2.6899,2.7113,94250.0],["1996-02-12",2.6899,2.7113,2.6899,2.7113,2750.0],["1996-02-13",2.6899,2.7326,2.6899,2.7113,16500.0],["1996-02-14",2.725,2.725,2.7036,2.7036,4250.0],["1996-02-15",2.6821,2.7036,2.6821,2.7036,13500.0],["1996-02-16",2.6821,2.7465,2.6821,2.7465,12000.0],["1996-02-20",2.7465,2.7465,2.7036,2.725,5750.0],["1996-02-21",2.6821,2.6821,2.6177,2.6392,25000.0],["1996-02-22",2.6392,2.6392,2.6177,2.6177,11000.0],["1996-02-23",2.6177,2.6606,2.6177,2.6606,4750.0],["1996-02-26",2.6606,2.6606,2.6392,2.6606,6000.0],["1996-02-27",2.6606,2.6606,2.5748,2.5748,19250.0],["1996-02-28",2.5748,2.5748,2.5105,2.5105,24250.0],["1996-02-29",2.5105,2.5105,2.4461,2.4461,20500.0],["1996-03-01",2.4675,2.4675,2.4246,2.4461,4750.0],["1996-03-04",2.4461,2.4461,2.4032,2.4246,7750.0],["1996-03-05",2.3817,2.3817,2.3603,2.3817,20750.0],["1996-03-06",2.4032,2.4032,2.3603,2.3817,38250.0],["1996-03-07",2.3817,2.3817,2.3603,2.3603,36000.0],["1996-03-08",2.3817,2.3817,2.3603,2.3603,14250.0],["1996-03-11",2.3603,2.3817,2.3603,2.3603,10750.0],["1996-03-12",2.3603,2.3603,2.3603,2.3603,26250.0],["1996-03-13",2.3388,2.3603,2.3388,2.3603,3000.0],["1996-03-14",2.3603,2.3603,2.3173,2.3173,10500.0],["1996-03-15",2.2959,2.2959,2.2744,2.2744,5250.0],["1996-03-18",2.3173,2.3388,2.2959,2.3173,13500.0],["1996-03-19",2.2959,2.3173,2.253,2.3173,28250.0],["1996-03-20",2.3388,2.3603,2.3388,2.3388,11500.0],["1996-03-21",2.3388,2.3603,2.3388,2.3388,7750.0],["1996-03-22",2.3603,2.3603,2.3388,2.3603,18000.0],["1996-03-25",2.3388,2.3603,2.3388,2.3388,97250.0],["1996-03-26",2.3388,2.3603,2.3388,2.3388,83750.0],["1996-03-27",2.3388,2.3388,2.2959,2.2959,84750.0],["1996-03-28",2.2959,2.3173,2.2959,2.2959,5000.0],["1996-03-29",2.3173,2.3173,2.2959,2.2959,14750.0],["1996-04-01",2.2959,2.3603,2.2959,2.3603,29750.0],["1996-04-02",2.3173,2.3603,2.3173,2.3603,8500.0],["1996-04-03",2.3388,2.3603,2.3388,2.3603,4250.0],["1996-04-04",2.3603,2.3603,2.3388,2.3388,7500.0],["1996-04-08",2.3173,2.3388,2.3173,2.3388,25000.0],["1996-04-09",2.3388,2.3603,2.3388,2.3603,38750.0],["1996-04-10",2.3603,2.3603,2.3388,2.3603,2500.0],["1996-04-11",2.3603,2.3603,2.3388,2.3388,11750.0],["1996-04-12",2.3603,2.3603,2.3388,2.3603,5250.0],["1996-04-15",2.3603,2.3603,2.3388,2.3603,12250.0],["1996-04-16",2.3388,2.3603,2.3388,2.3388,12500.0],["1996-04-17",2.3388,2.3603,2.3388,2.3388,8500.0],["1996-04-18",2.3388,2.3603,2.3388,2.3603,15750.0],["1996-04-19",2.3603,2.3603,2.3388,2.3388,28000.0],["1996-04-22",2.3173,2.3173,2.2959,2.3173,12250.0],["1996-04-23",2.2959,2.3173,2.2744,2.2959,9000.0],["1996-04-24",2.253,2.2959,2.253,2.2959,18500.0],["1996-04-25",2.3173,2.3388,2.2959,2.2959,6000.0],["1996-04-26",2.3173,2.3173,2.2959,2.3173,6750.0],["1996-04-29",2.2959,2.3173,2.2959,2.3173,7750.0],["1996-04-30",2.2959,2.3388,2.2744,2.3388,6750.0],["1996-05-01",2.3173,2.3603,2.2959,2.3388,3250.0],["1996-05-02",2.3603,2.3817,2.3388,2.3388,145750.0],["1996-05-03",2.3388,2.3388,2.2744,2.2959,35500.0],["1996-05-06",2.2959,2.3388,2.2959,2.3173,23250.0],["1996-05-07",2.3173,2.3173,2.2744,2.2959,43750.0],["1996-05-08",2.2959,2.2959,2.253,2.253,25500.0],["1996-05-09",2.253,2.2959,2.2315,2.253,41500.0],["1996-05-10",2.2315,2.253,2.2315,2.253,14000.0],["1996-05-13",2.2959,2.3173,2.2959,2.3173,21000.0],["1996-05-14",2.3173,2.3388,2.2959,2.3388,137500.0],["1996-05-15",2.3526,2.3526,2.3526,2.3526,5250.0],["1996-05-16",2.3526,2.3526,2.3526,2.3526,3000.0],["1996-05-17",2.3526,2.3742,2.3526,2.3742,14500.0],["1996-05-20",2.3742,2.3742,2.3742,2.3742,12250.0],["1996-05-21",2.3526,2.3742,2.3526,2.3742,4500.0],["1996-05-22",2.3742,2.3742,2.331,2.331,2750.0],["1996-05-23",2.2879,2.2879,2.2015,2.2879,161500.0],["1996-05-24",2.331,2.3742,2.331,2.3742,19000.0],["1996-05-28",2.3526,2.3742,2.331,2.3742,20250.0],["1996-05-29",2.3526,2.3742,2.331,2.3526,24000.0],["1996-05-30",2.331,2.3742,2.331,2.3526,8500.0],["1996-05-31",2.3742,2.3742,2.3526,2.3526,6250.0],["1996-06-03",2.3526,2.3742,2.3526,2.3742,31750.0],["1996-06-04",2.3742,2.3742,2.331,2.3526,23750.0],["1996-06-05",2.3526,2.3526,2.2663,2.2663,31500.0],["1996-06-06",2.2663,2.2663,2.2663,2.2663,22750.0],["1996-06-07",2.2663,2.3094,2.2663,2.3094,1250.0],["1996-06-10",2.2663,2.331,2.2663,2.331,15250.0],["1996-06-11",2.3526,2.3526,2.331,2.3526,53500.0],["1996-06-12",2.3526,2.3526,2.2879,2.3094,7000.0],["1996-06-13",2.2879,2.2879,2.2663,2.2663,6500.0],["1996-06-14",2.2663,2.2663,2.0504,2.072,60000.0],["1996-06-17",2.1152,2.2231,2.1152,2.2015,64750.0],["1996-06-18",2.2447,2.3094,2.2447,2.3094,62000.0],["1996-06-19",2.331,2.331,2.2447,2.2663,10000.0],["1996-06-20",2.2447,2.2663,2.2231,2.2447,107000.0],["1996-06-21",2.2447,2.2663,2.2447,2.2447,10500.0],["1996-06-24",2.2879,2.331,2.2879,2.331,23500.0],["1996-06-25",2.3526,2.4174,2.331,2.331,169750.0],["1996-06-26",2.3526,2.3958,2.3526,2.3742,96500.0],["1996-06-27",2.3958,2.4174,2.3958,2.4174,25750.0],["1996-06-28",2.4389,2.5684,2.4389,2.5684,99750.0],["1996-07-01",2.59,2.59,2.5253,2.5253,19000.0],["1996-07-02",2.5469,2.5469,2.4821,2.4821,31750.0],["1996-07-03",2.4821,2.5037,2.4821,2.5037,31250.0],["1996-07-05",2.5037,2.5037,2.5037,2.5037,0.0],["1996-07-08",2.4821,2.5253,2.4821,2.5037,11000.0],["1996-07-09",2.5037,2.5037,2.4821,2.4821,6750.0],["1996-07-10",2.4821,2.5037,2.4821,2.4821,9250.0],["1996-07-11",2.4821,2.5037,2.4821,2.5037,12500.0],["1996-07-12",2.4821,2.4821,2.4605,2.4605,14000.0],["1996-07-15",2.4605,2.4605,2.4174,2.4174,66000.0],["1996-07-16",2.4174,2.4174,2.4174,2.4174,43500.0],["1996-07-17",2.4174,2.4174,2.4174,2.4174,28500.0],["1996-07-18",2.4174,2.4389,2.4174,2.4389,45000.0],["1996-07-19",2.4174,2.4389,2.4174,2.4389,23750.0],["1996-07-22",2.4605,2.4605,2.4174,2.4174,5250.0],["1996-07-23",2.4174,2.4389,2.4174,2.4389,20500.0],["1996-07-24",2.4174,2.4174,2.4174,2.4174,13500.0],["1996-07-25",2.4389,2.4605,2.4174,2.4389,15250.0],["1996-07-26",2.4605,2.5037,2.4605,2.4605,10750.0],["1996-07-29",2.4821,2.4821,2.4605,2.4605,500.0],["1996-07-30",2.4605,2.4605,2.4605,2.4605,1500.0],["1996-07-31",2.4605,2.4605,2.4605,2.4605,2250.0],["1996-08-01",2.5037,2.6116,2.5037,2.6116,50500.0],["1996-08-02",2.59,2.6116,2.5684,2.5684,93500.0],["1996-08-05",2.59,2.59,2.5469,2.59,10000.0],["1996-08-06",2.5684,2.5684,2.5469,2.5469,8000.0],["1996-08-07",2.5253,2.5469,2.5253,2.5469,17250.0],["1996-08-08",2.5253,2.5684,2.5253,2.5684,3000.0],["1996-08-09",2.59,2.6116,2.5684,2.5684,9750.0],["1996-08-12",2.5469,2.5469,2.5253,2.5253,3750.0],["1996-08-13",2.5253,2.6116,2.5253,2.59,8000.0],["1996-08-14",2.5822,2.6039,2.5822,2.6039,1000.0],["1996-08-15",2.5822,2.6256,2.5822,2.6039,8000.0],["1996-08-16",2.5822,2.5822,2.5822,2.5822,500.0],["1996-08-19",2.5822,2.6039,2.5822,2.6039,13750.0],["1996-08-20",2.6473,2.669,2.6256,2.6473,16500.0],["1996-08-21",2.6473,2.6473,2.5822,2.5822,78250.0],["1996-08-22",2.6256,2.6256,2.6039,2.6039,3250.0],["1996-08-23",2.5822,2.6039,2.5822,2.6039,5500.0],["1996-08-26",2.5822,2.6039,2.5822,2.6039,1500.0],["1996-08-27",2.5605,2.5605,2.5605,2.5605,13250.0],["1996-08-28",2.5605,2.5605,2.5605,2.5605,5250.0],["1996-08-29",2.5605,2.5822,2.5605,2.5605,8500.0],["1996-08-30",2.5605,2.5822,2.5605,2.5605,21750.0],["1996-09-03",2.5605,2.5605,2.5388,2.5388,5250.0],["1996-09-04",2.5388,2.5388,2.5388,2.5388,1750.0],["1996-09-05",2.5388,2.5388,2.5388,2.5388,3500.0],["1996-09-06",2.5388,2.5388,2.5388,2.5388,2500.0],["1996-09-09",2.5388,2.5388,2.5171,2.5171,47250.0],["1996-09-10",2.5171,2.5171,2.5171,2.5171,0.0],["1996-09-11",2.4954,2.4954,2.4954,2.4954,2000.0],["1996-09-12",2.4954,2.5388,2.4954,2.5388,6250.0],["1996-09-13",2.5171,2.5171,2.4954,2.4954,15000.0],["1996-09-16",2.452,2.452,2.452,2.452,7500.0],["1996-09-17",2.452,2.452,2.4303,2.452,40250.0],["1996-09-18",2.452,2.452,2.4303,2.4303,6750.0],["1996-09-19",2.4303,2.4303,2.3869,2.3869,21500.0],["1996-09-20",2.4086,2.4086,2.3869,2.3869,11000.0],["1996-09-23",2.3869,2.3869,2.3001,2.3001,10500.0],["1996-09-24",2.3001,2.3218,2.2784,2.3218,27750.0],["1996-09-25",2.3435,2.4303,2.3001,2.4303,39000.0],["1996-09-26",2.452,2.452,2.3869,2.4303,62750.0],["1996-09-27",2.4086,2.452,2.3869,2.4303,21500.0],["1996-09-30",2.4086,2.4303,2.4086,2.4086,12250.0],["1996-10-01",2.452,2.452,2.4303,2.4303,17000.0],["1996-10-02",2.4303,2.4303,2.4086,2.4086,13000.0],["1996-10-03",2.4303,2.4303,2.3869,2.4303,5500.0],["1996-10-04",2.452,2.452,2.4303,2.4303,10000.0],["1996-10-07",2.4303,2.452,2.4303,2.4303,14750.0],["1996-10-08",2.4303,2.452,2.4303,2.452,8500.0],["1996-10-09",2.452,2.4954,2.452,2.4954,7250.0],["1996-10-10",2.4737,2.4954,2.4737,2.4954,9500.0],["1996-10-11",2.4737,2.4954,2.4737,2.4737,6500.0],["1996-10-14",2.5171,2.5171,2.4954,2.5171,22250.0],["1996-10-15",2.5171,2.5171,2.5171,2.5171,16250.0],["1996-10-16",2.5171,2.5388,2.5171,2.5388,24250.0],["1996-10-17",2.5171,2.5388,2.5171,2.5171,16250.0],["1996-10-18",2.5171,2.5388,2.4737,2.4737,47250.0],["1996-10-21",2.4737,2.4954,2.452,2.452,3750.0],["1996-10-22",2.4303,2.4303,2.4086,2.4086,5000.0],["1996-10-23",2.4303,2.4303,2.3869,2.3869,33750.0],["1996-10-24",2.3869,2.3869,2.3869,2.3869,2250.0],["1996-10-25",2.4086,2.452,2.4086,2.452,18250.0],["1996-10-28",2.4303,2.4737,2.4303,2.4303,14750.0],["1996-10-29",2.4303,2.4303,2.3869,2.4303,27000.0],["1996-10-30",2.4086,2.4086,2.3652,2.3652,4250.0],["1996-10-31",2.3869,2.3869,2.3218,2.3435,4000.0],["1996-11-01",2.3218,2.4303,2.3218,2.4303,18500.0],["1996-11-04",2.4303,2.4954,2.4303,2.452,5750.0],["1996-11-05",2.452,2.452,2.4303,2.452,4000.0],["1996-11-06",2.4737,2.4737,2.452,2.452,1750.0],["1996-11-07",2.4303,2.4303,2.4303,2.4303,250.0],["1996-11-08",2.4303,2.452,2.4303,2.452,3250.0],["1996-11-11",2.4303,2.4303,2.4303,2.4303,2750.0],["1996-11-12",2.4086,2.4303,2.3869,2.3869,3750.0],["1996-11-13",2.3791,2.3791,2.2918,2.2918,31750.0],["1996-11-14",2.3136,2.3136,2.2263,2.2263,22750.0],["1996-11-15",2.2481,2.2481,2.2263,2.2263,143250.0],["1996-11-18",2.2481,2.4009,2.2481,2.3791,93250.0],["1996-11-19",2.4009,2.4227,2.4009,2.4227,27750.0],["1996-11-20",2.4227,2.4445,2.3791,2.4445,17000.0],["1996-11-21",2.4445,2.4445,2.4227,2.4227,16000.0],["1996-11-22",2.4445,2.4882,2.4445,2.4664,26500.0],["1996-11-25",2.4882,2.5319,2.4882,2.5319,23250.0],["1996-11-26",2.51,2.5537,2.51,2.5537,32750.0],["1996-11-27",2.5319,2.5755,2.5319,2.5537,54000.0],["1996-11-29",2.5319,2.5537,2.4664,2.4882,5750.0],["1996-12-02",2.4664,2.5319,2.4664,2.5319,31250.0],["1996-12-03",2.5537,2.5537,2.5319,2.5319,46000.0],["1996-12-04",2.5537,2.5537,2.5319,2.5537,26500.0],["1996-12-05",2.5537,2.5537,2.5319,2.5319,9000.0],["1996-12-06",2.5755,2.5755,2.5319,2.5319,43500.0],["1996-12-09",2.5755,2.5973,2.5755,2.5755,31250.0],["1996-12-10",2.5973,2.5973,2.5755,2.5755,14750.0],["1996-12-11",2.5973,2.5973,2.5537,2.5537,2250.0],["1996-12-12",2.5537,2.5537,2.5537,2.5537,4000.0],["1996-12-13",2.51,2.51,2.4664,2.51,21250.0],["1996-12-16",2.5319,2.5755,2.5319,2.5537,15250.0],["1996-12-17",2.5537,2.5537,2.5319,2.5537,9500.0],["1996-12-18",2.5318,2.5318,2.51,2.51,9500.0],["1996-12-19",2.51,2.5318,2.51,2.51,11250.0],["1996-12-20",2.5319,2.5755,2.5319,2.5537,8750.0],["1996-12-23",2.5755,2.5755,2.5755,2.5755,8250.0],["1996-12-24",2.6192,2.6192,2.5755,2.6192,13000.0],["1996-12-26",2.6192,2.6192,2.6192,2.6192,7250.0],["1996-12-27",2.5973,2.641,2.5973,2.641,6750.0],["1996-12-30",2.6192,2.6192,2.5973,2.5973,4500.0],["1996-12-31",2.6192,2.6192,2.5973,2.6192,16250.0],["1997-01-02",2.5973,2.641,2.5973,2.6192,5000.0],["1997-01-03",2.6192,2.6628,2.6192,2.6628,28000.0],["1997-01-06",2.6846,2.7283,2.6628,2.7065,6250.0],["1997-01-07",2.7065,2.7065,2.6628,2.6846,12000.0],["1997-01-08",2.7065,2.7501,2.7065,2.7065,14250.0],["1997-01-09",2.7501,2.7938,2.7501,2.7501,7750.0],["1997-01-10",2.7283,2.7501,2.7283,2.7501,10000.0],["1997-01-13",2.7065,2.7283,2.7065,2.7065,4250.0],["1997-01-14",2.7501,2.7719,2.7501,2.7719,5000.0],["1997-01-15",2.7283,2.7283,2.7283,2.7283,5500.0],["1997-01-16",2.7065,2.7283,2.7065,2.7283,9500.0],["1997-01-17",2.7065,2.7719,2.7065,2.7501,7500.0],["1997-01-20",2.7283,2.7283,2.6846,2.7065,19500.0],["1997-01-21",2.6846,2.7283,2.6628,2.7283,151250.0],["1997-01-22",2.7719,2.7719,2.7065,2.7719,128000.0],["1997-01-23",2.7938,2.7938,2.7501,2.7938,5000.0],["1997-01-24",2.7938,2.7938,2.7283,2.7283,3250.0],["1997-01-27",2.7283,2.7283,2.7065,2.7283,4750.0],["1997-01-28",2.7501,2.7719,2.7283,2.7501,6750.0],["1997-01-29",2.7283,2.8374,2.7283,2.8374,12000.0],["1997-01-30",2.8592,2.9902,2.8592,2.9902,47250.0],["1997-01-31",3.012,3.012,2.9684,2.9684,9750.0],["1997-02-03",2.9684,2.9684,2.9029,2.9247,8000.0],["1997-02-04",2.9465,2.9465,2.9029,2.9029,3000.0],["1997-02-05",2.9247,2.9247,2.8374,2.8374,11250.0],["1997-02-06",2.8156,2.8156,2.8156,2.8156,500.0],["1997-02-07",2.7065,2.8156,2.7065,2.8156,641750.0],["1997-02-10",2.8156,2.8156,2.7719,2.7719,1000.0],["1997-02-11",2.7501,2.7501,2.7501,2.7501,16750.0],["1997-02-12",2.7642,2.7642,2.6983,2.7642,36500.0],["1997-02-13",2.7203,2.7642,2.7203,2.7422,6750.0],["1997-02-14",2.7422,2.7861,2.7203,2.7642,9750.0],["1997-02-18",2.808,2.808,2.7861,2.808,4500.0],["1997-02-19",2.808,2.808,2.7861,2.808,6750.0],["1997-02-20",2.8738,2.9177,2.8738,2.8958,27500.0],["1997-02-21",2.9177,2.9835,2.9177,2.9397,16250.0],["1997-02-24",2.9397,3.0055,2.9397,3.0055,47250.0],["1997-02-25",3.0274,3.0274,3.0055,3.0055,20000.0],["1997-02-26",3.0274,3.0274,2.9835,2.9835,7000.0],["1997-02-27",3.0055,3.0493,2.9397,3.0493,33250.0],["1997-02-28",3.0713,3.0713,3.0713,3.0713,11250.0],["1997-03-03",3.0493,3.0932,3.0274,3.0493,14000.0],["1997-03-04",3.0493,3.1152,3.0493,3.1152,14750.0],["1997-03-05",3.0713,3.0713,3.0493,3.0713,12500.0],["1997-03-06",3.1152,3.1152,3.0713,3.0932,65750.0],["1997-03-07",3.0713,3.1152,3.0493,3.0713,8750.0],["1997-03-10",3.0713,3.0932,3.0713,3.0713,5250.0],["1997-03-11",3.0932,3.0932,3.0274,3.0274,2500.0],["1997-03-12",3.0274,3.0274,3.0274,3.0274,250.0],["1997-03-13",3.0493,3.0713,3.0274,3.0274,2750.0],["1997-03-14",3.0055,3.0713,3.0055,3.0274,16000.0],["1997-03-17",3.0055,3.0274,2.9835,2.9835,30000.0],["1997-03-18",2.9835,3.0713,2.9835,3.0493,35750.0],["1997-03-19",3.0055,3.0493,3.0055,3.0274,20500.0],["1997-03-20",3.0274,3.0274,3.0274,3.0274,0.0],["1997-03-21",3.0055,3.0055,3.0055,3.0055,1000.0],["1997-03-24",2.9835,2.9835,2.8958,2.8958,32000.0],["1997-03-25",2.8958,2.9177,2.8958,2.8958,11500.0],["1997-03-26",2.8958,2.9177,2.8738,2.8738,17750.0],["1997-03-27",2.8738,2.8958,2.8519,2.8519,35250.0],["1997-03-31",2.8519,2.8958,2.8519,2.8738,13500.0],["1997-04-01",2.8519,2.8738,2.8519,2.8738,1500.0],["1997-04-02",2.9177,2.9177,2.8738,2.8738,78750.0],["1997-04-03",2.8519,2.8519,2.808,2.808,13000.0],["1997-04-04",2.83,2.83,2.7861,2.7861,7000.0],["1997-04-07",2.808,2.808,2.7642,2.7861,7500.0],["1997-04-08",2.7422,2.7422,2.7422,2.7422,3500.0],["1997-04-09",2.7422,2.7422,2.7203,2.7203,4750.0],["1997-04-10",2.7203,2.7203,2.7203,2.7203,12000.0],["1997-04-11",2.7422,2.8958,2.7422,2.8738,59250.0],["1997-04-14",2.83,2.9616,2.83,2.9616,34250.0],["1997-04-15",2.9616,2.9616,2.8738,2.8738,10000.0],["1997-04-16",2.8958,2.8958,2.8738,2.8738,5250.0],["1997-04-17",2.8958,2.8958,2.8958,2.8958,500.0],["1997-04-18",2.8738,2.8738,2.83,2.83,3250.0],["1997-04-21",2.808,2.808,2.7642,2.7642,10750.0],["1997-04-22",2.808,2.808,2.808,2.808,2750.0],["1997-04-23",2.808,2.808,2.808,2.808,13500.0],["1997-04-24",2.7861,2.7861,2.7861,2.7861,2500.0],["1997-04-25",2.7861,2.7861,2.7861,2.7861,9000.0],["1997-04-28",2.7861,2.7861,2.7861,2.7861,9000.0],["1997-04-29",2.808,2.83,2.808,2.83,43750.0],["1997-04-30",2.8519,2.8738,2.808,2.808,7500.0],["1997-05-01",2.808,2.808,2.7861,2.7861,6500.0],["1997-05-02",2.808,2.808,2.808,2.808,4250.0],["1997-05-05",2.808,2.808,2.7422,2.7422,17500.0],["1997-05-06",2.7203,2.7203,2.6983,2.6983,19500.0],["1997-05-07",2.6983,2.6983,2.6983,2.6983,500.0],["1997-05-08",2.7203,2.7642,2.6983,2.6983,81750.0],["1997-05-09",2.6983,2.7642,2.6983,2.7203,17000.0],["1997-05-12",2.7203,2.7422,2.7203,2.7203,11250.0],["1997-05-13",2.7203,2.7642,2.7203,2.7203,15750.0],["1997-05-14",2.7344,2.7785,2.7344,2.7785,9500.0],["1997-05-15",2.7564,2.7564,2.7564,2.7564,7000.0],["1997-05-16",2.7785,2.7785,2.7785,2.7785,250.0],["1997-05-19",2.7564,2.8005,2.7564,2.7564,14750.0],["1997-05-20",2.7564,2.7564,2.7564,2.7564,5500.0],["1997-05-21",2.7123,2.7344,2.7123,2.7344,31500.0],["1997-05-22",2.7123,2.7344,2.7123,2.7344,4000.0],["1997-05-23",2.7123,2.7344,2.6903,2.7123,60000.0],["1997-05-27",2.7123,2.7344,2.6903,2.7344,54250.0],["1997-05-28",2.7344,2.7785,2.7123,2.7123,11500.0],["1997-05-29",2.6903,2.7564,2.6903,2.7123,44750.0],["1997-05-30",2.6903,2.7344,2.6903,2.7123,35500.0],["1997-06-02",2.7123,2.7344,2.6903,2.7123,40250.0],["1997-06-03",2.7123,2.7344,2.7123,2.7344,549000.0],["1997-06-04",2.7344,2.7564,2.7123,2.7564,51500.0],["1997-06-05",2.7564,2.7785,2.7344,2.7785,8500.0],["1997-06-06",2.7785,2.7785,2.7344,2.7564,7750.0],["1997-06-09",2.7564,2.7564,2.6903,2.7564,33250.0],["1997-06-10",2.7123,2.7344,2.7123,2.7344,16750.0],["1997-06-11",2.7564,2.7785,2.7344,2.7785,21500.0],["1997-06-12",2.7785,2.7785,2.7564,2.7564,24750.0],["1997-06-13",2.7564,2.7564,2.7123,2.7123,7500.0],["1997-06-16",2.7344,2.7564,2.7344,2.7564,12500.0],["1997-06-17",2.7564,2.7564,2.7564,2.7564,68000.0],["1997-06-18",2.7564,2.7564,2.7564,2.7564,83750.0],["1997-06-19",2.7785,2.8005,2.7785,2.8005,22000.0],["1997-06-20",2.8005,2.8005,2.8005,2.8005,3500.0],["1997-06-23",2.8005,2.8005,2.8005,2.8005,0.0],["1997-06-24",2.7785,2.8557,2.7785,2.8557,57750.0],["1997-06-25",2.8667,2.8667,2.8667,2.8667,7500.0],["1997-06-26",2.8667,2.8667,2.8226,2.8226,12750.0],["1997-06-27",2.8226,2.8667,2.8226,2.8446,8750.0],["1997-06-30",2.8777,2.8888,2.8336,2.8336,1750.0],["1997-07-01",2.8777,2.8777,2.8557,2.8557,2250.0],["1997-07-02",2.8667,2.8888,2.8667,2.8888,1000.0],["1997-07-03",2.8888,2.8888,2.8888,2.8888,3500.0],["1997-07-07",2.8667,2.8777,2.8667,2.8777,1750.0],["1997-07-08",2.8777,2.8777,2.8667,2.8667,4750.0],["1997-07-09",2.8446,2.8667,2.8446,2.8667,17000.0],["1997-07-10",2.8777,2.8777,2.8336,2.8667,3000.0],["1997-07-11",2.8446,2.8557,2.8336,2.8557,8750.0],["1997-07-14",2.8998,2.9108,2.8446,2.8446,24250.0],["1997-07-15",2.9108,2.9659,2.9108,2.9549,20750.0],["1997-07-16",2.9659,2.999,2.9659,2.988,149500.0],["1997-07-17",3.0211,3.1093,3.0211,3.0652,133750.0],["1997-07-18",3.0872,3.1203,3.0652,3.0762,25000.0],["1997-07-21",3.0321,3.0321,3.0211,3.0211,7000.0],["1997-07-22",3.0431,3.0431,3.0431,3.0431,1750.0],["1997-07-23",3.0321,3.0321,3.01,3.0211,6250.0],["1997-07-24",2.999,2.999,2.9329,2.999,18000.0],["1997-07-25",3.0211,3.0541,2.999,3.0541,3500.0],["1997-07-28",3.0431,3.0431,3.0431,3.0431,750.0],["1997-07-29",3.0211,3.0211,2.977,2.977,6250.0],["1997-07-30",2.999,3.0321,2.999,3.0321,4000.0],["1997-07-31",3.0431,3.1203,3.0431,3.0982,139250.0],["1997-08-01",3.1093,3.1093,3.0541,3.1093,5500.0],["1997-08-04",3.1203,3.1534,3.0982,3.1313,27750.0],["1997-08-05",3.1313,3.1423,3.1313,3.1313,7250.0],["1997-08-06",3.1313,3.1534,3.1203,3.1313,13500.0],["1997-08-07",3.1423,3.1423,3.0982,3.1093,10000.0],["1997-08-08",3.1423,3.1423,2.999,2.999,17750.0],["1997-08-11",2.9659,2.9659,2.9329,2.9549,7000.0],["1997-08-12",2.977,2.977,2.9439,2.9659,3250.0],["1997-08-13",2.9801,2.9912,2.9247,2.9469,6000.0],["1997-08-14",2.969,2.969,2.9469,2.9469,1000.0],["1997-08-15",2.958,3.0023,2.958,3.0023,5500.0],["1997-08-18",3.0355,3.0466,3.0133,3.0466,2750.0],["1997-08-19",3.0466,3.0466,3.0466,3.0466,0.0],["1997-08-20",3.0909,3.1352,3.0909,3.1352,7500.0],["1997-08-21",3.1131,3.1131,3.0909,3.0909,2250.0],["1997-08-22",3.0798,3.0798,3.0798,3.0798,4250.0],["1997-08-25",3.0798,3.1241,3.0798,3.102,8500.0],["1997-08-26",3.102,3.102,3.102,3.102,1250.0],["1997-08-27",3.102,3.102,3.102,3.102,4500.0],["1997-08-28",3.0798,3.1463,3.0577,3.1463,18500.0],["1997-08-29",3.1574,3.1574,3.1463,3.1463,3250.0],["1997-09-02",3.1574,3.1684,3.0798,3.0798,12500.0],["1997-09-03",3.0577,3.0798,3.0133,3.0798,15250.0],["1997-09-04",3.102,3.1352,3.102,3.102,102250.0],["1997-09-05",3.1241,3.1463,3.1131,3.1131,22000.0],["1997-09-08",3.102,3.1352,3.102,3.102,2000.0],["1997-09-09",3.102,3.102,3.102,3.102,24250.0],["1997-09-10",3.102,3.102,3.102,3.102,1250.0],["1997-09-11",3.102,3.1131,3.102,3.1131,7250.0],["1997-09-12",3.1131,3.1463,3.1131,3.1463,2250.0],["1997-09-15",3.1241,3.1241,3.0577,3.0798,9000.0],["1997-09-16",3.102,3.1241,3.102,3.1131,5000.0],["1997-09-17",3.102,3.102,3.0909,3.102,16750.0],["1997-09-18",3.1241,3.1241,3.102,3.1131,17250.0],["1997-09-19",3.1241,3.1241,3.1241,3.1241,10000.0],["1997-09-22",3.102,3.1574,3.0798,3.1352,37250.0],["1997-09-23",3.1463,3.1463,3.102,3.102,15000.0],["1997-09-24",3.0687,3.0687,3.0466,3.0466,9500.0],["1997-09-25",3.0355,3.1241,2.969,2.969,63500.0],["1997-09-26",2.9912,2.9912,2.8804,2.9026,49000.0],["1997-09-29",2.8804,2.969,2.8804,2.9469,56000.0],["1997-09-30",2.969,3.0466,2.9469,3.0023,51750.0],["1997-10-01",3.0355,3.1352,3.0023,3.1241,807500.0],["1997-10-02",3.1241,3.1574,3.102,3.1352,28000.0],["1997-10-03",3.1574,3.1795,3.1241,3.1463,73250.0],["1997-10-06",3.102,3.1795,3.102,3.1241,28250.0],["1997-10-07",3.1131,3.2017,3.1131,3.2017,16000.0],["1997-10-08",3.1906,3.2349,3.1906,3.2128,6500.0],["1997-10-09",3.2128,3.2349,3.1906,3.1906,19500.0],["1997-10-10",3.1906,3.2128,3.1906,3.2017,2500.0],["1997-10-13",3.2238,3.2682,3.2017,3.2128,5250.0],["1997-10-14",3.1906,3.2349,3.1906,3.1906,3750.0],["1997-10-15",3.1906,3.2349,3.1906,3.2128,3250.0],["1997-10-16",3.1906,3.1906,3.1906,3.1906,250.0],["1997-10-17",3.2238,3.2238,3.1684,3.1684,7750.0],["1997-10-20",3.1463,3.1574,3.1463,3.1574,500.0],["1997-10-21",3.1463,3.1795,3.1131,3.1795,11250.0],["1997-10-22",3.1795,3.1795,3.1352,3.1574,1250.0],["1997-10-23",3.1131,3.1352,3.0687,3.1352,14750.0],["1997-10-24",3.1241,3.1352,3.1131,3.1352,2750.0],["1997-10-27",3.102,3.102,3.0798,3.0798,16250.0],["1997-10-28",3.0909,3.102,3.0133,3.0133,15250.0],["1997-10-29",2.9912,3.0133,2.969,3.0133,4000.0],["1997-10-30",2.9912,3.0355,2.9469,3.0244,6750.0],["1997-10-31",3.0355,3.0355,3.0355,3.0355,500.0],["1997-11-03",3.0798,3.0798,3.0798,3.0798,3500.0],["1997-11-04",3.0355,3.0909,3.0355,3.0466,19000.0],["1997-11-05",3.0798,3.0798,3.0355,3.0577,13750.0],["1997-11-06",3.0577,3.0577,3.0355,3.0355,17750.0],["1997-11-07",3.0355,3.0798,3.0023,3.0023,25250.0],["1997-11-10",3.0133,3.0798,3.0133,3.0798,16500.0],["1997-11-11",3.0577,3.1241,3.0133,3.1241,4500.0],["1997-11-12",3.1606,3.1606,3.1384,3.1384,4500.0],["1997-11-13",3.1606,3.1606,3.1384,3.1384,2250.0],["1997-11-14",3.1384,3.1606,3.0716,3.1384,7500.0],["1997-11-17",3.1829,3.2052,3.1829,3.1829,16750.0],["1997-11-18",3.2052,3.2052,3.1829,3.1829,3000.0],["1997-11-19",3.1384,3.1384,3.1161,3.1161,1750.0],["1997-11-20",3.1161,3.1272,3.0716,3.0939,7000.0],["1997-11-21",3.0716,3.0716,3.0271,3.0271,5250.0],["1997-11-24",3.0493,3.1161,3.0493,3.0605,4250.0],["1997-11-25",3.0605,3.0605,3.0271,3.0271,139250.0],["1997-11-26",3.0271,3.0271,2.9826,3.0048,3250.0],["1997-11-28",2.9826,2.9826,2.9826,2.9826,11000.0],["1997-12-01",3.0048,3.0271,3.0048,3.016,5500.0],["1997-12-02",3.016,3.016,2.9937,2.9937,19000.0],["1997-12-03",2.9937,3.0048,2.9826,3.0048,103750.0],["1997-12-04",3.0048,3.0048,2.9714,2.9714,13000.0],["1997-12-05",2.9381,2.9826,2.8935,2.9047,10250.0],["1997-12-08",2.9381,2.9826,2.9158,2.9826,17500.0],["1997-12-09",2.9381,2.9381,2.9381,2.9381,1750.0],["1997-12-10",2.9714,2.9826,2.9603,2.9826,15500.0],["1997-12-11",2.9826,2.9826,2.849,2.849,16250.0],["1997-12-12",2.8268,2.8268,2.7934,2.8045,3750.0],["1997-12-15",2.7822,2.8045,2.7377,2.7377,19250.0],["1997-12-16",2.76,2.8045,2.76,2.76,10750.0],["1997-12-17",2.7377,2.7377,2.6487,2.6487,20500.0],["1997-12-18",2.671,2.6932,2.6487,2.6487,9750.0],["1997-12-19",2.6487,2.671,2.6487,2.671,12000.0],["1997-12-22",2.7043,2.76,2.7043,2.7489,22750.0],["1997-12-23",2.7823,2.8156,2.7823,2.8156,8250.0],["1997-12-24",2.8713,2.8713,2.849,2.849,19750.0],["1997-12-26",2.8713,2.8713,2.849,2.849,1500.0],["1997-12-29",2.849,2.9381,2.849,2.9381,17500.0],["1997-12-30",2.9603,2.9603,2.8935,2.8935,37000.0],["1997-12-31",2.8935,2.9381,2.8935,2.9381,4750.0],["1998-01-02",2.9381,2.9826,2.9381,2.9826,3750.0],["1998-01-05",2.9603,2.9603,2.9158,2.9269,13000.0],["1998-01-06",2.9269,2.9269,2.8935,2.8935,67750.0],["1998-01-07",2.8935,2.8935,2.849,2.849,49500.0],["1998-01-08",2.8268,2.8268,2.7823,2.7934,11000.0],["1998-01-09",2.8045,2.849,2.7934,2.849,12250.0],["1998-01-12",2.8713,2.8713,2.7377,2.7377,14500.0],["1998-01-13",2.7377,2.76,2.7155,2.7377,9750.0],["1998-01-14",2.7377,2.7377,2.6932,2.7266,4500.0],["1998-01-15",2.76,2.849,2.7155,2.8379,12250.0],["1998-01-16",2.8045,2.8379,2.8045,2.8379,9500.0],["1998-01-20",2.8156,2.8379,2.8045,2.8045,12000.0],["1998-01-21",2.7822,2.8045,2.7377,2.7377,9500.0],["1998-01-22",2.7155,2.7377,2.6932,2.7266,7750.0],["1998-01-23",2.7266,2.7266,2.7266,2.7266,0.0],["1998-01-26",2.7489,2.7489,2.7155,2.7489,5250.0],["1998-01-27",2.7489,2.7489,2.5819,2.5931,109250.0],["1998-01-28",2.5819,2.6042,2.5819,2.5819,8000.0],["1998-01-29",2.5374,2.5374,2.5152,2.5152,14000.0],["1998-01-30",2.5485,2.6042,2.5263,2.6042,7000.0],["1998-02-02",2.6153,2.6598,2.6153,2.6153,9000.0],["1998-02-03",2.6264,2.6487,2.6264,2.6487,4750.0],["1998-02-04",2.6264,2.6376,2.6264,2.6376,2750.0],["1998-02-05",2.6264,2.671,2.6264,2.6598,2250.0],["1998-02-06",2.6598,2.6821,2.6487,2.6598,2250.0],["1998-02-09",2.6264,2.6932,2.6264,2.6932,10500.0],["1998-02-10",2.6932,2.7155,2.6932,2.7043,5250.0],["1998-02-11",2.7075,2.7858,2.618,2.618,44000.0],["1998-02-12",2.618,2.7187,2.618,2.7075,12250.0],["1998-02-13",2.7075,2.7746,2.7075,2.7522,12500.0],["1998-02-17",2.7634,2.7746,2.6963,2.7746,10500.0],["1998-02-18",2.7746,2.7746,2.7187,2.7187,9250.0],["1998-02-19",2.6963,2.741,2.6851,2.7075,9250.0],["1998-02-20",2.7522,2.7522,2.741,2.741,750.0],["1998-02-23",2.7522,2.7522,2.7299,2.7299,4000.0],["1998-02-24",2.7075,2.741,2.7075,2.7075,3000.0],["1998-02-25",2.7075,2.7075,2.6851,2.7075,11750.0],["1998-02-26",2.7299,2.7299,2.6851,2.6851,9000.0],["1998-02-27",2.6851,2.7522,2.6404,2.7075,14250.0],["1998-03-02",2.7075,2.741,2.7075,2.7187,34250.0],["1998-03-03",2.7299,2.741,2.7187,2.741,2500.0],["1998-03-04",2.7299,2.7299,2.7187,2.7299,18500.0],["1998-03-05",2.741,2.741,2.7187,2.7187,2000.0],["1998-03-06",2.7299,2.7522,2.7299,2.7522,109750.0],["1998-03-09",2.7299,2.7299,2.7187,2.7187,1500.0],["1998-03-10",2.7187,2.741,2.7187,2.7299,12750.0],["1998-03-11",2.741,2.7746,2.7299,2.7746,79000.0],["1998-03-12",2.8194,2.8641,2.8194,2.8641,5750.0],["1998-03-13",2.8865,2.9648,2.8865,2.9648,12000.0],["1998-03-16",2.9872,2.9872,2.9424,2.9424,11500.0],["1998-03-17",2.9312,2.9648,2.9312,2.9424,6750.0],["1998-03-18",2.976,2.976,2.9648,2.976,8000.0],["1998-03-19",2.9984,3.0655,2.9984,3.0431,21750.0],["1998-03-20",3.0431,3.0431,3.0207,3.0319,7000.0],["1998-03-23",3.0096,3.0096,2.9424,2.9648,10750.0],["1998-03-24",2.9872,2.9872,2.9312,2.9536,8250.0],["1998-03-25",2.9536,2.9536,2.9201,2.9536,5000.0],["1998-03-26",2.9312,2.976,2.9089,2.9648,4250.0],["1998-03-27",2.9312,2.9312,2.9312,2.9312,1250.0],["1998-03-30",2.9089,2.9089,2.8417,2.8417,4000.0],["1998-03-31",2.8529,2.8641,2.8529,2.8641,6000.0],["1998-04-01",2.8865,2.8865,2.8641,2.8641,4750.0],["1998-04-02",2.8865,2.8865,2.7187,2.7187,82000.0],["1998-04-03",2.7522,2.7746,2.7299,2.7634,66250.0],["1998-04-06",2.7634,2.9424,2.7634,2.9424,38500.0],["1998-04-07",2.9201,2.9312,2.9089,2.9312,2000.0],["1998-04-08",2.9201,2.9424,2.9089,2.9312,5500.0],["1998-04-09",2.9089,2.9424,2.9089,2.9312,6000.0],["1998-04-13",2.9089,2.9312,2.8641,2.8641,4500.0],["1998-04-14",2.8529,2.8753,2.8529,2.8529,12250.0],["1998-04-15",2.8641,2.8753,2.8529,2.8753,7750.0],["1998-04-16",2.8641,2.8865,2.8529,2.8529,11250.0],["1998-04-17",2.8529,2.8529,2.8529,2.8529,0.0],["1998-04-20",2.8641,2.8753,2.8529,2.8753,8000.0],["1998-04-21",2.8977,2.8977,2.8865,2.8977,3250.0],["1998-04-22",2.8753,2.9648,2.8753,2.9648,17500.0],["1998-04-23",2.9648,2.976,2.9312,2.9312,4500.0],["1998-04-24",2.9536,2.9536,2.9536,2.9536,1750.0],["1998-04-27",2.9089,2.9089,2.8641,2.8641,10500.0],["1998-04-28",2.8641,2.8641,2.8417,2.8417,37750.0],["1998-04-29",2.797,2.8753,2.797,2.8417,30500.0],["1998-04-30",2.8641,2.8641,2.8529,2.8529,7500.0],["1998-05-01",2.8305,2.8753,2.8305,2.8641,11500.0],["1998-05-04",2.8753,2.8865,2.8417,2.8417,11250.0],["1998-05-05",2.8529,2.8865,2.8529,2.8529,83750.0],["1998-05-06",2.8529,2.8529,2.8529,2.8529,0.0],["1998-05-07",2.8305,2.8529,2.8194,2.8417,6250.0],["1998-05-08",2.8529,2.8529,2.8529,2.8529,1250.0],["1998-05-11",2.8305,2.8305,2.797,2.797,2000.0],["1998-05-12",2.7746,2.7746,2.7075,2.7746,24000.0],["1998-05-13",2.7553,2.8565,2.7328,2.8565,69500.0],["1998-05-14",2.834,2.8452,2.8227,2.8227,4250.0],["1998-05-15",2.8452,2.8452,2.8002,2.8002,2250.0],["1998-05-18",2.789,2.8002,2.7778,2.7778,1250.0],["1998-05-19",2.8115,2.8115,2.7778,2.7778,3250.0],["1998-05-20",2.7778,2.7778,2.7778,2.7778,0.0],["1998-05-21",2.7665,2.7665,2.7215,2.7665,4000.0],["1998-05-22",2.7665,2.7665,2.7103,2.744,42250.0],["1998-05-26",2.7215,2.744,2.699,2.699,31500.0],["1998-05-27",2.6765,2.6765,2.654,2.654,8500.0],["1998-05-28",2.6765,2.699,2.6765,2.699,16250.0],["1998-05-29",2.699,2.699,2.699,2.699,1000.0],["1998-06-01",2.6878,2.6878,2.6878,2.6878,1250.0],["1998-06-02",2.699,2.699,2.6765,2.6765,4250.0],["1998-06-03",2.6765,2.6765,2.654,2.654,9000.0],["1998-06-04",2.654,2.699,2.654,2.6765,15000.0],["1998-06-05",2.6878,2.6878,2.6765,2.6765,1250.0],["1998-06-08",2.699,2.699,2.6316,2.6316,20250.0],["1998-06-09",2.6091,2.6316,2.6091,2.6316,4000.0],["1998-06-10",2.6091,2.6878,2.6091,2.6878,3500.0],["1998-06-11",2.6653,2.6653,2.6091,2.6091,4750.0],["1998-06-12",2.6316,2.6316,2.6203,2.6203,1750.0],["1998-06-15",2.5978,2.6428,2.5978,2.6091,14750.0],["1998-06-16",2.6091,2.6091,2.6091,2.6091,0.0],["1998-06-17",2.6091,2.6091,2.6091,2.6091,250.0],["1998-06-18",2.6091,2.6091,2.6091,2.6091,750.0],["1998-06-19",2.5978,2.5978,2.5753,2.5866,2750.0],["1998-06-22",2.5866,2.5866,2.5866,2.5866,250.0],["1998-06-23",2.5641,2.5641,2.5641,2.5641,1500.0],["1998-06-24",2.5191,2.5303,2.5191,2.5303,318500.0],["1998-06-25",2.5191,2.5191,2.4066,2.4516,39750.0],["1998-06-26",2.4516,2.4966,2.4516,2.4854,24500.0],["1998-06-29",2.4629,2.5753,2.4629,2.5753,37750.0],["1998-06-30",2.5866,2.6316,2.5641,2.5978,20500.0],["1998-07-01",2.5866,2.5978,2.5866,2.5978,14250.0],["1998-07-02",2.5866,2.5866,2.5866,2.5866,2750.0],["1998-07-06",2.5866,2.5866,2.5641,2.5866,16250.0],["1998-07-07",2.5641,2.5866,2.5641,2.5866,10750.0],["1998-07-08",2.5866,2.5866,2.5191,2.5191,33750.0],["1998-07-09",2.5641,2.5641,2.5641,2.5641,500.0],["1998-07-10",2.5866,2.6091,2.5866,2.6091,31750.0],["1998-07-13",2.6203,2.6203,2.5866,2.5866,1500.0],["1998-07-14",2.5866,2.5866,2.5191,2.5191,885750.0],["1998-07-15",2.5528,2.5528,2.5528,2.5528,1000.0],["1998-07-16",2.5641,2.5641,2.5191,2.5416,3750.0],["1998-07-17",2.5416,2.5416,2.5416,2.5416,1000.0],["1998-07-20",2.5191,2.5191,2.5191,2.5191,3500.0],["1998-07-21",2.5191,2.5416,2.4966,2.4966,21500.0],["1998-07-22",2.5191,2.5191,2.4966,2.4966,10500.0],["1998-07-23",2.5191,2.5191,2.4966,2.4966,22000.0],["1998-07-24",2.4966,2.5079,2.4966,2.5079,10250.0],["1998-07-27",2.4854,2.5191,2.4854,2.5079,40250.0],["1998-07-28",2.5079,2.5416,2.4741,2.4966,44750.0],["1998-07-29",2.4966,2.4966,2.4966,2.4966,1000.0],["1998-07-30",2.4966,2.5191,2.4966,2.5191,3000.0],["1998-07-31",2.4741,2.4741,2.4741,2.4741,15750.0],["1998-08-03",2.4741,2.4741,2.4291,2.4516,11750.0],["1998-08-04",2.4404,2.4404,2.3617,2.4291,12000.0],["1998-08-05",2.3841,2.3841,2.3729,2.3729,2750.0],["1998-08-06",2.3729,2.4291,2.3729,2.4291,7500.0],["1998-08-07",2.4066,2.4066,2.4066,2.4066,2500.0],["1998-08-10",2.4066,2.4066,2.3841,2.3841,61750.0],["1998-08-11",2.3617,2.3841,2.3392,2.3841,19500.0],["1998-08-12",2.3534,2.4099,2.3534,2.3647,26750.0],["1998-08-13",2.3647,2.376,2.3647,2.376,1500.0],["1998-08-14",2.3534,2.376,2.3534,2.3647,5750.0],["1998-08-17",2.3534,2.3873,2.3421,2.3873,24000.0],["1998-08-18",2.4099,2.4099,2.3873,2.3873,5000.0],["1998-08-19",2.3873,2.3873,2.3647,2.3647,9250.0],["1998-08-20",2.3647,2.3647,2.3534,2.3534,7250.0],["1998-08-21",2.3421,2.3534,2.3421,2.3534,8750.0],["1998-08-24",2.3986,2.3986,2.3647,2.3647,6750.0],["1998-08-25",2.3421,2.3534,2.3421,2.3534,8750.0],["1998-08-26",2.376,2.4213,2.3534,2.3647,42750.0],["1998-08-27",2.3534,2.376,2.3081,2.3534,60250.0],["1998-08-28",2.3307,2.3307,2.2402,2.2855,40000.0],["1998-08-31",2.2629,2.3081,2.2629,2.2855,20250.0],["1998-09-01",2.2629,2.2629,2.2402,2.2402,6000.0],["1998-09-02",2.2629,2.2629,2.2402,2.2402,6750.0],["1998-09-03",2.2289,2.2289,2.1271,2.1723,24250.0],["1998-09-04",2.1497,2.1497,2.1497,2.1497,500.0],["1998-09-08",2.1271,2.161,2.1158,2.1158,16250.0],["1998-09-09",2.1384,2.161,2.1271,2.1497,9250.0],["1998-09-10",2.1045,2.1045,2.0592,2.0592,4500.0],["1998-09-11",1.9913,2.0139,1.9913,2.0139,16250.0],["1998-09-14",2.0139,2.0139,1.9574,1.9913,79750.0],["1998-09-15",1.9913,2.0366,1.9913,2.0253,24000.0],["1998-09-16",2.0139,2.0479,2.0139,2.0366,36000.0],["1998-09-17",2.0366,2.0592,1.9913,2.0592,14500.0],["1998-09-18",2.0705,2.0705,2.0366,2.0366,3750.0],["1998-09-21",2.0366,2.0366,2.0366,2.0366,0.0],["1998-09-22",2.0139,2.0592,2.0139,2.0592,13250.0],["1998-09-23",2.0818,2.0818,2.0818,2.0818,55250.0],["1998-09-24",2.1045,2.3081,2.1045,2.2629,22000.0],["1998-09-25",2.2629,2.3081,2.2629,2.3081,19750.0],["1998-09-28",2.3421,2.3534,2.3081,2.3081,3250.0],["1998-09-29",2.3081,2.3534,2.3081,2.3534,4250.0],["1998-09-30",2.3081,2.3194,2.3081,2.3194,2250.0],["1998-10-01",2.3081,2.3534,2.2968,2.3534,9000.0],["1998-10-02",2.3534,2.376,2.3307,2.3307,13000.0],["1998-10-05",2.2855,2.2968,2.2855,2.2855,11000.0],["1998-10-06",2.2855,2.3081,2.2855,2.2855,6750.0],["1998-10-07",2.3081,2.3194,2.2742,2.3194,19750.0],["1998-10-08",2.3194,2.3194,2.2629,2.2855,9750.0],["1998-10-09",2.2742,2.2742,2.2629,2.2629,4000.0],["1998-10-12",2.2855,2.3534,2.2855,2.3307,10000.0],["1998-10-13",2.3081,2.3081,2.3081,2.3081,250.0],["1998-10-14",2.3081,2.3081,2.3081,2.3081,0.0],["1998-10-15",2.3307,2.3534,2.3307,2.3421,4250.0],["1998-10-16",2.3194,2.3421,2.3194,2.3421,6500.0],["1998-10-19",2.3194,2.3534,2.3194,2.3534,5500.0],["1998-10-20",2.3986,2.557,2.3986,2.557,19750.0],["1998-10-21",2.5118,2.5118,2.4552,2.4552,15000.0],["1998-10-22",2.4326,2.4665,2.3986,2.4326,45250.0],["1998-10-23",2.4099,2.4099,2.4099,2.4099,2250.0],["1998-10-26",2.4213,2.5344,2.4213,2.4891,17750.0],["1998-10-27",2.4891,2.4891,2.4891,2.4891,0.0],["1998-10-28",2.4552,2.4665,2.4099,2.4665,9250.0],["1998-10-29",2.4552,2.4552,2.4099,2.4099,5250.0],["1998-10-30",2.4099,2.4439,2.4099,2.4439,14750.0],["1998-11-02",2.4665,2.4665,2.4665,2.4665,250.0],["1998-11-03",2.4326,2.4665,2.4326,2.4665,3750.0],["1998-11-04",2.4439,2.4439,2.4439,2.4439,4000.0],["1998-11-05",2.4439,2.4891,2.4439,2.4439,9250.0],["1998-11-06",2.4665,2.4891,2.4665,2.4665,5750.0],["1998-11-09",2.4891,2.5344,2.4891,2.5344,14000.0],["1998-11-10",2.5262,2.549,2.5262,2.549,5750.0],["1998-11-11",2.5717,2.6628,2.5717,2.6628,18250.0],["1998-11-12",2.6514,2.731,2.64,2.6969,22750.0],["1998-11-13",2.7197,2.731,2.6628,2.6855,17750.0],["1998-11-16",2.6855,2.6855,2.6628,2.6628,26000.0],["1998-11-17",2.64,2.6628,2.64,2.6628,7750.0],["1998-11-18",2.6855,2.6855,2.6741,2.6855,9500.0],["1998-11-19",2.6855,2.6855,2.6286,2.64,9250.0],["1998-11-20",2.6741,2.6969,2.64,2.6855,34000.0],["1998-11-23",2.7083,2.7083,2.6172,2.6969,13750.0],["1998-11-24",2.731,2.7766,2.731,2.7766,28000.0],["1998-11-25",2.731,2.7993,2.6855,2.6855,22000.0],["1998-11-27",2.7197,2.7197,2.7197,2.7197,1250.0],["1998-11-30",2.6855,2.6855,2.6855,2.6855,4750.0],["1998-12-01",2.7083,2.7993,2.7083,2.7993,21000.0],["1998-12-02",2.7993,2.7993,2.7538,2.7538,1500.0],["1998-12-03",2.7993,2.7993,2.7766,2.7766,5250.0],["1998-12-04",2.7766,2.8221,2.7766,2.8221,2500.0],["1998-12-07",2.7993,2.7993,2.7879,2.7993,3000.0],["1998-12-08",2.8221,2.8221,2.731,2.7538,10500.0],["1998-12-09",2.7993,2.7993,2.7424,2.7424,5250.0],["1998-12-10",2.7424,2.7424,2.7424,2.7424,1250.0],["1998-12-11",2.7879,2.7879,2.7879,2.7879,2500.0],["1998-12-14",2.7652,2.7652,2.7652,2.7652,250.0],["1998-12-15",2.7652,2.7652,2.7538,2.7538,3500.0],["1998-12-16",2.7424,2.7879,2.7424,2.7879,3000.0],["1998-12-17",2.7766,2.7766,2.7424,2.7766,13500.0],["1998-12-18",2.7766,2.7766,2.7766,2.7766,0.0],["1998-12-21",2.7879,2.7879,2.7538,2.7879,8250.0],["1998-12-22",2.7879,2.7879,2.7879,2.7879,1500.0],["1998-12-23",2.7652,2.7652,2.7424,2.7424,4250.0],["1998-12-24",2.7424,2.7424,2.7424,2.7424,750.0],["1998-12-28",2.7424,2.7766,2.7424,2.7766,11750.0],["1998-12-29",2.7538,2.7538,2.7083,2.7083,17750.0],["1998-12-30",2.6855,2.7993,2.6855,2.7993,8000.0],["1998-12-31",2.7766,2.7766,2.731,2.731,8000.0],["1999-01-04",2.7993,2.7993,2.731,2.731,11000.0],["1999-01-05",2.731,2.7538,2.731,2.7538,500.0],["1999-01-06",2.731,2.7538,2.731,2.7538,5250.0],["1999-01-07",2.7538,2.7538,2.731,2.731,7000.0],["1999-01-08",2.731,2.731,2.6855,2.731,16250.0],["1999-01-11",2.6969,2.7197,2.6969,2.7197,2750.0],["1999-01-12",2.6969,2.6969,2.6969,2.6969,1000.0],["1999-01-13",2.6969,2.731,2.6969,2.731,5250.0],["1999-01-14",2.731,2.731,2.731,2.731,0.0],["1999-01-15",2.6969,2.7083,2.6969,2.7083,750.0],["1999-01-19",2.6969,2.7083,2.6855,2.6855,11500.0],["1999-01-20",2.6628,2.7083,2.5945,2.7083,12750.0],["1999-01-21",2.6855,2.6855,2.6855,2.6855,1500.0],["1999-01-22",2.6855,2.6855,2.6855,2.6855,0.0],["1999-01-25",2.6855,2.6855,2.6855,2.6855,2750.0],["1999-01-26",2.6855,2.6855,2.6855,2.6855,250.0],["1999-01-27",2.6855,2.7197,2.6855,2.6969,2500.0],["1999-01-28",2.6969,2.6969,2.6969,2.6969,0.0],["1999-01-29",2.6969,2.731,2.6855,2.731,6000.0],["1999-02-01",2.7083,2.7197,2.6969,2.7083,6750.0],["1999-02-02",2.6969,2.731,2.6969,2.731,6000.0],["1999-02-03",2.731,2.731,2.5945,2.6172,21000.0],["1999-02-04",2.6172,2.6628,2.6172,2.64,5750.0],["1999-02-05",2.6628,2.8221,2.6628,2.8221,19000.0],["1999-02-08",2.7766,2.7766,2.7652,2.7652,1000.0],["1999-02-09",2.7652,2.7652,2.7652,2.7652,0.0],["1999-02-10",2.7473,2.7473,2.7473,2.7473,2500.0],["1999-02-11",2.7244,2.7244,2.7244,2.7244,500.0],["1999-02-12",2.7015,2.7473,2.7015,2.7244,11250.0],["1999-02-16",2.7702,2.7702,2.7473,2.7473,2750.0],["1999-02-17",2.7473,2.7473,2.7473,2.7473,9500.0],["1999-02-18",2.713,2.7702,2.713,2.7702,16750.0],["1999-02-19",2.7588,2.7588,2.7588,2.7588,1000.0],["1999-02-22",2.7473,2.7473,2.7473,2.7473,500.0],["1999-02-23",2.7473,2.7473,2.713,2.713,6500.0],["1999-02-24",2.7473,2.7588,2.7473,2.7588,7250.0],["1999-02-25",2.7702,2.816,2.7702,2.816,4250.0],["1999-02-26",2.7931,2.7931,2.7931,2.7931,4500.0],["1999-03-01",2.7817,2.7817,2.7702,2.7702,3750.0],["1999-03-02",2.7931,2.7931,2.7817,2.7817,2000.0],["1999-03-03",2.7702,2.7702,2.7702,2.7702,2500.0],["1999-03-04",2.7702,2.7702,2.7702,2.7702,5000.0],["1999-03-05",2.7588,2.8046,2.7473,2.7473,13500.0],["1999-03-08",2.7702,2.7702,2.7702,2.7702,1250.0],["1999-03-09",2.7588,2.7817,2.7588,2.7817,750.0],["1999-03-10",2.7931,2.7931,2.7588,2.7588,1750.0],["1999-03-11",2.7473,2.7473,2.7473,2.7473,2500.0],["1999-03-12",2.7473,2.7702,2.7473,2.7702,2250.0],["1999-03-15",2.7817,2.7817,2.7588,2.7588,4250.0],["1999-03-16",2.7588,2.7702,2.713,2.713,9750.0],["1999-03-17",2.7473,2.7931,2.7473,2.7473,4500.0],["1999-03-18",2.7473,2.7931,2.7473,2.7931,1250.0],["1999-03-19",2.7931,2.7931,2.7473,2.7473,6750.0],["1999-03-22",2.7702,2.7702,2.7244,2.7244,2250.0],["1999-03-23",2.7015,2.7015,2.7015,2.7015,1250.0],["1999-03-24",2.7359,2.7473,2.713,2.7473,6000.0],["1999-03-25",2.7244,2.7359,2.7244,2.7359,2750.0],["1999-03-26",2.7359,2.7359,2.7359,2.7359,1000.0],["1999-03-29",2.7359,2.7359,2.7359,2.7359,250.0],["1999-03-30",2.7473,2.7473,2.7359,2.7473,3000.0],["1999-03-31",2.7015,2.7244,2.6672,2.6672,25750.0],["1999-04-01",2.6786,2.7473,2.6786,2.7015,7750.0],["1999-04-05",2.7015,2.7473,2.7015,2.7359,9000.0],["1999-04-06",2.7359,2.7473,2.7244,2.7473,3000.0],["1999-04-07",2.713,2.713,2.713,2.713,1250.0],["1999-04-08",2.7015,2.7244,2.7015,2.7244,5500.0],["1999-04-09",2.713,2.7473,2.713,2.7473,5500.0],["1999-04-12",2.7473,2.7473,2.713,2.7244,4250.0],["1999-04-13",2.7244,2.7359,2.7244,2.7359,1000.0],["1999-04-14",2.713,2.7359,2.713,2.713,15750.0],["1999-04-15",2.7359,2.7359,2.713,2.7359,13750.0],["1999-04-16",2.7359,2.7931,2.7359,2.7702,13250.0],["1999-04-19",2.7702,2.7702,2.7359,2.7702,4750.0],["1999-04-20",2.7817,2.8389,2.7817,2.8389,6250.0],["1999-04-21",2.8389,2.8847,2.8389,2.8847,11000.0],["1999-04-22",2.919,2.919,2.8961,2.9076,8500.0],["1999-04-23",2.8847,2.8847,2.8389,2.8732,4250.0],["1999-04-26",2.8503,2.8503,2.8274,2.8274,3250.0],["1999-04-27",2.8618,2.8618,2.8389,2.8389,2750.0],["1999-04-28",2.8389,2.8389,2.8389,2.8389,250.0],["1999-04-29",2.8389,2.8389,2.816,2.816,1750.0],["1999-04-30",2.816,2.8618,2.7931,2.7931,14000.0],["1999-05-03",2.7473,2.7931,2.7473,2.7473,7500.0],["1999-05-04",2.7473,2.7702,2.7473,2.7702,20250.0],["1999-05-05",2.7473,2.7473,2.7015,2.7244,37500.0],["1999-05-06",2.7473,2.7473,2.7244,2.7244,33250.0],["1999-05-07",2.7473,2.8389,2.7473,2.8389,7000.0],["1999-05-10",2.8389,2.8389,2.8389,2.8389,0.0],["1999-05-11",2.8389,2.8389,2.8389,2.8389,1500.0],["1999-05-12",2.8094,2.8094,2.8094,2.8094,1250.0],["1999-05-13",2.8094,2.9015,2.8094,2.8785,5000.0],["1999-05-14",2.8555,2.8555,2.7864,2.7864,7000.0],["1999-05-17",2.8209,2.8209,2.8209,2.8209,500.0],["1999-05-18",2.8555,2.8785,2.8555,2.8555,3250.0],["1999-05-19",2.8555,2.8555,2.8555,2.8555,0.0],["1999-05-20",2.8324,2.9246,2.8094,2.9246,28500.0],["1999-05-21",2.9015,2.9246,2.867,2.867,8250.0],["1999-05-24",2.8555,2.8555,2.8094,2.8094,37500.0],["1999-05-25",2.8094,2.8094,2.8094,2.8094,250.0],["1999-05-26",2.8094,2.8555,2.8094,2.844,20500.0],["1999-05-27",2.8324,2.8324,2.8324,2.8324,750.0],["1999-05-28",2.8324,2.8324,2.8324,2.8324,2500.0],["1999-06-01",2.8094,2.8094,2.7634,2.7634,11500.0],["1999-06-02",2.7403,2.7403,2.7173,2.7173,8000.0],["1999-06-03",2.7403,2.7403,2.7173,2.7173,19750.0],["1999-06-04",2.6943,2.6943,2.6022,2.6022,12000.0],["1999-06-07",2.6252,2.6252,2.5791,2.5791,12250.0],["1999-06-08",2.5446,2.5791,2.5101,2.5101,22000.0],["1999-06-09",2.5331,2.5331,2.5216,2.5331,3500.0],["1999-06-10",2.5791,2.6022,2.5331,2.6022,41250.0],["1999-06-11",2.5791,2.6252,2.5791,2.6252,69000.0],["1999-06-14",2.6252,2.6252,2.6252,2.6252,15000.0],["1999-06-15",2.6482,2.6943,2.6482,2.6597,10500.0],["1999-06-16",2.6482,2.6482,2.6367,2.6367,7500.0],["1999-06-17",2.6597,2.7173,2.6482,2.7173,12000.0],["1999-06-18",2.6828,2.7634,2.6828,2.7634,10500.0],["1999-06-21",2.7634,2.7634,2.7634,2.7634,0.0],["1999-06-22",2.7518,2.7749,2.7518,2.7749,3750.0],["1999-06-23",2.7749,2.7749,2.7749,2.7749,0.0],["1999-06-24",2.7518,2.8324,2.7518,2.7749,5250.0],["1999-06-25",2.7518,2.8555,2.7518,2.8555,3750.0],["1999-06-28",2.8555,2.8555,2.8555,2.8555,0.0],["1999-06-29",2.844,2.9476,2.844,2.9476,24500.0],["1999-06-30",2.9476,2.9476,2.9476,2.9476,250.0],["1999-07-01",2.9246,2.9476,2.9246,2.9476,16500.0],["1999-07-02",2.913,2.913,2.8324,2.8324,8250.0],["1999-07-06",2.8555,2.9015,2.8555,2.9015,1500.0],["1999-07-07",2.9015,2.9476,2.8785,2.9476,17500.0],["1999-07-08",2.9246,2.9706,2.913,2.9476,42000.0],["1999-07-09",2.9015,2.9015,2.9015,2.9015,4000.0],["1999-07-12",2.8555,2.9476,2.8555,2.9476,8750.0],["1999-07-13",2.9015,2.9706,2.9015,2.9591,7750.0],["1999-07-14",2.9476,2.9476,2.9476,2.9476,500.0],["1999-07-15",2.9246,2.9936,2.9246,2.9936,5000.0],["1999-07-16",2.9706,3.0167,2.9706,3.0167,6500.0],["1999-07-19",2.9936,2.9936,2.9706,2.9936,13250.0],["1999-07-20",2.9706,2.9706,2.9706,2.9706,500.0],["1999-07-21",2.9936,2.9936,2.9591,2.9706,9500.0],["1999-07-22",2.9476,2.9706,2.9476,2.9706,1500.0],["1999-07-23",2.9476,2.9936,2.9476,2.9476,3000.0],["1999-07-26",2.9246,2.9936,2.9246,2.9476,18500.0],["1999-07-27",2.9936,3.0167,2.9936,3.0167,6000.0],["1999-07-28",3.0167,3.0167,3.0167,3.0167,500.0],["1999-07-29",3.0167,3.0167,2.9936,2.9936,5000.0],["1999-07-30",2.9936,2.9936,2.9936,2.9936,0.0],["1999-08-02",2.9706,2.9706,2.9706,2.9706,250.0],["1999-08-03",2.9476,2.9476,2.9246,2.9246,3250.0],["1999-08-04",2.9246,2.9246,2.9015,2.9015,500.0],["1999-08-05",2.8785,2.8785,2.8785,2.8785,3250.0],["1999-08-06",2.8785,2.8785,2.8785,2.8785,0.0],["1999-08-09",2.8555,2.8555,2.8555,2.8555,500.0],["1999-08-10",2.8555,2.8555,2.8555,2.8555,0.0],["1999-08-11",2.8258,2.8258,2.7795,2.7795,15500.0],["1999-08-12",2.7795,2.7795,2.7795,2.7795,750.0],["1999-08-13",2.7795,2.8142,2.7795,2.8142,1250.0],["1999-08-16",2.8142,2.8142,2.8142,2.8142,0.0],["1999-08-17",2.8027,2.8027,2.7795,2.7795,13250.0],["1999-08-18",2.7795,2.7911,2.7795,2.7911,1000.0],["1999-08-19",2.7795,2.7911,2.7795,2.7911,22000.0],["1999-08-20",2.7795,2.9185,2.7795,2.9185,32000.0],["1999-08-23",2.8721,2.8721,2.849,2.849,1250.0],["1999-08-24",2.8258,2.8258,2.8142,2.8142,4000.0],["1999-08-25",2.8258,2.8258,2.8027,2.8027,10250.0],["1999-08-26",2.8027,2.8027,2.7911,2.7911,2000.0],["1999-08-27",2.7911,2.8027,2.7911,2.7911,2250.0],["1999-08-30",2.7795,2.7795,2.7679,2.7679,11750.0],["1999-08-31",2.7795,2.8258,2.7795,2.7795,2500.0],["1999-09-01",2.7795,2.7795,2.7795,2.7795,1500.0],["1999-09-02",2.7795,2.7795,2.7795,2.7795,6250.0],["1999-09-03",2.7563,2.7563,2.7563,2.7563,2000.0],["1999-09-07",2.7563,2.7563,2.7563,2.7563,0.0],["1999-09-08",2.7332,2.7332,2.7332,2.7332,5500.0],["1999-09-09",2.7332,2.7332,2.71,2.7332,9750.0],["1999-09-10",2.7332,2.7332,2.7332,2.7332,0.0],["1999-09-13",2.7332,2.7563,2.71,2.7563,6500.0],["1999-09-14",2.7332,2.7332,2.71,2.71,1000.0],["1999-09-15",2.71,2.71,2.71,2.71,5750.0],["1999-09-16",2.71,2.71,2.71,2.71,0.0],["1999-09-17",2.71,2.71,2.6984,2.6984,1500.0],["1999-09-20",2.6984,2.6984,2.6984,2.6984,750.0],["1999-09-21",2.6869,2.6869,2.6637,2.6637,9250.0],["1999-09-22",2.6521,2.6869,2.6521,2.6521,6750.0],["1999-09-23",2.6521,2.6521,2.6521,2.6521,0.0],["1999-09-24",2.6405,2.6637,2.6405,2.6637,929500.0],["1999-09-27",2.6637,2.6637,2.6405,2.6405,4250.0],["1999-09-28",2.6637,2.6637,2.6521,2.6521,500.0],["1999-09-29",2.6753,2.6753,2.6637,2.6637,750.0],["1999-09-30",2.6637,2.6984,2.6637,2.6984,2250.0],["1999-10-01",2.6753,2.6753,2.6753,2.6753,1750.0],["1999-10-04",2.6521,2.6521,2.5942,2.6058,7000.0],["1999-10-05",2.6289,2.6289,2.5363,2.5363,3750.0],["1999-10-06",2.5479,2.5479,2.49,2.49,16750.0],["1999-10-07",2.49,2.5479,2.49,2.5015,6500.0],["1999-10-08",2.4784,2.5015,2.4784,2.5015,3750.0],["1999-10-11",2.5015,2.5015,2.5015,2.5015,7500.0],["1999-10-12",2.4784,2.4784,2.4784,2.4784,1000.0],["1999-10-13",2.4784,2.4784,2.4089,2.4089,2250.0],["1999-10-14",2.3742,2.3742,2.2352,2.2352,46000.0],["1999-10-15",2.2236,2.2236,2.2236,2.2236,34250.0],["1999-10-18",2.2004,2.2004,1.8067,2.0036,441250.0],["1999-10-19",2.0267,2.1309,2.0267,2.1309,40000.0],["1999-10-20",2.1309,2.1657,2.0383,2.0846,39500.0],["1999-10-21",2.1078,2.1194,2.1078,2.1194,6250.0],["1999-10-22",2.131,2.131,2.1078,2.1078,1750.0],["1999-10-25",2.1078,2.1541,2.1078,2.1425,6000.0],["1999-10-26",2.131,2.1541,2.131,2.1425,17750.0],["1999-10-27",2.1541,2.1541,2.1541,2.1541,500.0],["1999-10-28",2.1425,2.1425,2.073,2.0962,16500.0],["1999-10-29",2.1078,2.1541,2.1078,2.1541,66000.0],["1999-11-01",2.1773,2.2004,2.1773,2.2004,3000.0],["1999-11-02",2.1773,2.2699,2.1773,2.2699,11250.0],["1999-11-03",2.2468,2.2931,2.2468,2.2931,1750.0],["1999-11-04",2.3163,2.3394,2.2931,2.2931,9500.0],["1999-11-05",2.3162,2.3278,2.2699,2.3162,29000.0],["1999-11-08",2.2931,2.4089,2.2931,2.4089,21250.0],["1999-11-09",2.379,2.4257,2.379,2.379,9750.0],["1999-11-10",2.4257,2.449,2.4024,2.4024,27250.0],["1999-11-11",2.3557,2.4257,2.3557,2.4257,13000.0],["1999-11-12",2.449,2.4723,2.449,2.4723,56500.0],["1999-11-15",2.4957,2.5423,2.4957,2.519,4500.0],["1999-11-16",2.5423,2.6006,2.5423,2.5656,7000.0],["1999-11-17",2.5656,2.5656,2.5656,2.5656,0.0],["1999-11-18",2.5656,2.5656,2.5656,2.5656,30750.0],["1999-11-19",2.5656,2.5656,2.5656,2.5656,250.0],["1999-11-22",2.5656,2.5656,2.5656,2.5656,21250.0],["1999-11-23",2.5656,2.589,2.5656,2.589,5250.0],["1999-11-24",2.5656,2.6006,2.5656,2.6006,14000.0],["1999-11-26",2.6006,2.6006,2.6006,2.6006,250.0],["1999-11-29",2.6006,2.7406,2.6006,2.7406,9750.0],["1999-11-30",2.7172,2.7639,2.7056,2.7639,16250.0],["1999-12-01",2.7289,2.7989,2.6939,2.7639,35750.0],["1999-12-02",2.7406,2.8222,2.7406,2.7756,28750.0],["1999-12-03",2.7522,2.7756,2.7522,2.7756,7750.0],["1999-12-06",2.7989,2.7989,2.7522,2.7522,5500.0],["1999-12-07",2.7522,2.7522,2.7522,2.7522,0.0],["1999-12-08",2.7289,2.8922,2.7172,2.8688,45750.0],["1999-12-09",2.8339,2.8805,2.8339,2.8805,3250.0],["1999-12-10",2.8572,2.9155,2.8572,2.8805,45500.0],["1999-12-13",2.8688,2.8688,2.8339,2.8339,12750.0],["1999-12-14",2.7989,2.7989,2.7989,2.7989,2750.0],["1999-12-15",2.7756,2.7756,2.7406,2.7522,5250.0],["1999-12-16",2.7289,2.7289,2.6706,2.6706,8250.0],["1999-12-17",2.6589,2.6939,2.589,2.589,102500.0],["1999-12-20",2.6356,2.6356,2.6006,2.6006,10500.0],["1999-12-21",2.5773,2.5773,2.554,2.554,3000.0],["1999-12-22",2.5773,2.5773,2.4957,2.4957,14500.0],["1999-12-23",2.4957,2.6006,2.4957,2.589,9250.0],["1999-12-27",2.6123,2.6123,2.589,2.589,9500.0],["1999-12-28",2.6123,2.6823,2.589,2.589,41250.0],["1999-12-29",2.589,2.589,2.589,2.589,3000.0],["1999-12-30",2.6123,2.7056,2.6123,2.7056,19250.0],["1999-12-31",2.6939,2.6939,2.6823,2.6823,10500.0],["2000-01-03",2.6823,2.6823,2.6823,2.6823,0.0],["2000-01-04",2.6939,2.8105,2.6706,2.7756,44500.0],["2000-01-05",2.7756,2.7756,2.7056,2.7056,4750.0],["2000-01-06",2.6939,2.7056,2.6589,2.6706,7500.0],["2000-01-07",2.6589,2.6589,2.6356,2.6473,5500.0],["2000-01-10",2.6239,2.6239,2.6123,2.6239,9500.0],["2000-01-11",2.6239,2.6356,2.6123,2.6356,3000.0],["2000-01-12",2.6239,2.6239,2.6123,2.6123,1500.0],["2000-01-13",2.6123,2.6123,2.6123,2.6123,500.0],["2000-01-14",2.6123,2.6123,2.6123,2.6123,6250.0],["2000-01-18",2.6123,2.6123,2.589,2.589,2000.0],["2000-01-19",2.5656,2.5656,2.554,2.5656,12750.0],["2000-01-20",2.554,2.554,2.519,2.519,9500.0],["2000-01-21",2.519,2.519,2.4607,2.4607,7500.0],["2000-01-24",2.449,2.449,2.379,2.379,7250.0],["2000-01-25",2.379,2.379,2.3441,2.3557,14750.0],["2000-01-26",2.3324,2.3324,2.3324,2.3324,5500.0],["2000-01-27",2.3324,2.379,2.3324,2.379,11500.0],["2000-01-28",2.3674,2.4257,2.3674,2.414,5750.0],["2000-01-31",2.4024,2.4723,2.4024,2.4607,7000.0],["2000-02-01",2.3907,2.3907,2.1925,2.1925,28500.0],["2000-02-02",2.1925,2.1925,2.1458,2.1458,500.0],["2000-02-03",2.0992,2.0992,1.8659,1.8659,17000.0],["2000-02-04",1.9126,1.9126,1.8659,1.8776,15250.0],["2000-02-07",1.8426,1.8426,1.7493,1.7843,43750.0],["2000-02-08",1.7726,1.7843,1.7493,1.7843,14500.0],["2000-02-09",1.7895,1.7895,1.7777,1.7777,14000.0],["2000-02-10",1.7895,1.7895,1.6011,1.6953,20000.0],["2000-02-11",1.6835,1.6835,1.554,1.5658,52500.0],["2000-02-14",1.5893,1.6835,1.5893,1.6364,38750.0],["2000-02-15",1.6246,1.6246,1.5776,1.5893,43500.0],["2000-02-16",1.5658,1.5893,1.554,1.5893,11000.0],["2000-02-17",1.5658,1.5893,1.5658,1.5776,22250.0],["2000-02-18",1.5776,1.5893,1.5305,1.5658,73500.0],["2000-02-22",1.6011,1.6011,1.5776,1.6011,9250.0],["2000-02-23",1.5893,1.6011,1.5776,1.5776,57750.0],["2000-02-24",1.554,1.6011,1.554,1.6011,113500.0],["2000-02-25",1.6011,1.6482,1.6011,1.6482,97500.0],["2000-02-28",1.6482,1.6482,1.6246,1.6482,19250.0],["2000-02-29",1.6482,1.6482,1.6129,1.6246,26750.0],["2000-03-01",1.66,1.7188,1.66,1.7071,39000.0],["2000-03-02",1.7188,1.7188,1.6717,1.6953,26250.0],["2000-03-03",1.6835,1.6835,1.6129,1.6364,39500.0],["2000-03-06",1.6364,1.6364,1.6364,1.6364,0.0],["2000-03-07",1.6246,1.6246,1.6246,1.6246,3500.0],["2000-03-08",1.6129,1.6482,1.6129,1.6246,300500.0],["2000-03-09",1.6482,1.66,1.6011,1.6011,9250.0],["2000-03-10",1.6246,1.6246,1.5776,1.6011,4000.0],["2000-03-13",1.6246,1.6246,1.6011,1.6011,3750.0],["2000-03-14",1.5776,1.5776,1.5422,1.5422,25250.0],["2000-03-15",1.554,1.5658,1.5187,1.554,14000.0],["2000-03-16",1.5658,1.6011,1.554,1.5776,5000.0],["2000-03-17",1.6129,1.6129,1.6011,1.6011,2500.0],["2000-03-20",1.6246,1.6246,1.5776,1.5893,9000.0],["2000-03-21",1.6129,1.6129,1.6129,1.6129,1750.0],["2000-03-22",1.5893,1.6011,1.5658,1.5893,10750.0],["2000-03-23",1.5893,1.5893,1.5069,1.5187,29000.0],["2000-03-24",1.5069,1.5422,1.5069,1.5305,11000.0],["2000-03-27",1.5776,1.5776,1.554,1.554,33500.0],["2000-03-28",1.554,1.554,1.554,1.554,250.0],["2000-03-29",1.5658,1.6011,1.554,1.6011,23000.0],["2000-03-30",1.5776,1.6011,1.5305,1.554,19250.0],["2000-03-31",1.5422,1.5422,1.295,1.4245,125250.0],["2000-04-03",1.4363,1.5658,1.4363,1.5422,14000.0],["2000-04-04",1.5658,1.5658,1.4834,1.4834,11750.0],["2000-04-05",1.4598,1.4598,1.4127,1.4245,11500.0],["2000-04-06",1.4598,1.4951,1.4598,1.4951,12500.0],["2000-04-07",1.5069,1.5069,1.4598,1.4598,19250.0],["2000-04-10",1.4716,1.5069,1.4716,1.4716,14000.0],["2000-04-11",1.4834,1.5305,1.4834,1.5305,22750.0],["2000-04-12",1.5776,1.5776,1.5069,1.5069,21500.0],["2000-04-13",1.5069,1.5776,1.5069,1.5776,18250.0],["2000-04-14",1.5776,1.5776,1.5776,1.5776,12500.0],["2000-04-17",1.5776,1.6011,1.5776,1.6011,1500.0],["2000-04-18",1.5893,1.6011,1.5893,1.6011,4000.0],["2000-04-19",1.5893,1.5893,1.5893,1.5893,2750.0],["2000-04-20",1.5893,1.6246,1.5893,1.6246,6250.0],["2000-04-24",1.6011,1.6011,1.5776,1.5776,10500.0],["2000-04-25",1.5776,1.6364,1.5776,1.6011,12500.0],["2000-04-26",1.6011,1.6011,1.6011,1.6011,750.0],["2000-04-27",1.6011,1.6835,1.6011,1.66,9750.0],["2000-04-28",1.6717,1.6717,1.6364,1.6482,3000.0],["2000-05-01",1.6246,1.6246,1.6129,1.6129,2250.0],["2000-05-02",1.6364,1.6482,1.6364,1.6482,1500.0],["2000-05-03",1.66,1.6717,1.6482,1.6717,6500.0],["2000-05-04",1.66,1.66,1.6364,1.6364,34750.0],["2000-05-05",1.6364,1.6364,1.6364,1.6364,750.0],["2000-05-08",1.6364,1.66,1.6364,1.66,1500.0],["2000-05-09",1.7306,1.7306,1.7071,1.7306,7000.0],["2000-05-10",1.7121,1.7121,1.6883,1.6883,3750.0],["2000-05-11",1.7002,1.7002,1.7002,1.7002,500.0],["2000-05-12",1.7121,1.7596,1.7121,1.7596,6000.0],["2000-05-15",1.7358,1.7358,1.7358,1.7358,4000.0],["2000-05-16",1.7121,1.7121,1.7121,1.7121,1250.0],["2000-05-17",1.7121,1.7121,1.7121,1.7121,3500.0],["2000-05-18",1.7121,1.7121,1.7121,1.7121,21500.0],["2000-05-19",1.7358,1.7358,1.7358,1.7358,1000.0],["2000-05-22",1.7358,1.7358,1.7002,1.7121,16500.0],["2000-05-23",1.7121,1.7121,1.7002,1.7002,1000.0],["2000-05-24",1.7002,1.7002,1.7002,1.7002,0.0],["2000-05-25",1.7002,1.8072,1.7002,1.8072,10250.0],["2000-05-26",1.8309,1.8428,1.8072,1.8072,9750.0],["2000-05-30",1.8072,1.8309,1.7953,1.8309,27000.0],["2000-05-31",1.8428,1.8428,1.8428,1.8428,250.0],["2000-06-01",1.8072,1.8191,1.7834,1.7834,135250.0],["2000-06-02",1.8072,1.8072,1.8072,1.8072,2250.0],["2000-06-05",1.7834,1.7953,1.7834,1.7953,2500.0],["2000-06-06",1.7715,1.7715,1.7715,1.7715,250.0],["2000-06-07",1.7834,1.7953,1.7834,1.7834,12250.0],["2000-06-08",1.7953,1.8072,1.7953,1.8072,2250.0],["2000-06-09",1.8072,1.8072,1.8072,1.8072,1250.0],["2000-06-12",1.7953,1.7953,1.7715,1.7834,7500.0],["2000-06-13",1.7834,1.7834,1.7596,1.7715,11750.0],["2000-06-14",1.7834,1.7834,1.7477,1.7596,10000.0],["2000-06-15",1.7596,1.7596,1.7477,1.7596,5750.0],["2000-06-16",1.7477,1.7596,1.7477,1.7596,3750.0],["2000-06-19",1.7239,1.7239,1.6645,1.6883,4500.0],["2000-06-20",1.6764,1.6764,1.6764,1.6764,250.0],["2000-06-21",1.6407,1.6407,1.6288,1.6288,7250.0],["2000-06-22",1.6407,1.6407,1.6407,1.6407,4250.0],["2000-06-23",1.6407,1.6407,1.6407,1.6407,0.0],["2000-06-26",1.6407,1.6407,1.5456,1.5456,9750.0],["2000-06-27",1.5694,1.5932,1.5575,1.5932,16750.0],["2000-06-28",1.5932,1.6407,1.5932,1.6407,10750.0],["2000-06-29",1.6407,1.6883,1.6407,1.6407,13250.0],["2000-06-30",1.6645,1.7596,1.6645,1.7121,17250.0],["2000-07-03",1.7121,1.7121,1.7121,1.7121,0.0],["2000-07-05",1.7239,1.7239,1.7121,1.7121,4500.0],["2000-07-06",1.7121,1.9498,1.7121,1.9142,21000.0],["2000-07-07",1.8904,1.8904,1.8309,1.8428,3750.0],["2000-07-10",1.8191,1.8191,1.8191,1.8191,250.0],["2000-07-11",1.7953,1.7953,1.7596,1.7596,1250.0],["2000-07-12",1.7596,1.7596,1.7121,1.7121,13500.0],["2000-07-13",1.7121,1.7121,1.7121,1.7121,2250.0],["2000-07-14",1.7121,1.7477,1.7121,1.7477,3750.0],["2000-07-17",1.7239,1.7239,1.7121,1.7121,7500.0],["2000-07-18",1.7121,1.7121,1.7121,1.7121,750.0],["2000-07-19",1.7121,1.7358,1.7121,1.7239,750.0],["2000-07-20",1.7239,1.7239,1.7239,1.7239,0.0],["2000-07-21",1.7358,1.7358,1.7121,1.7121,3750.0],["2000-07-24",1.7121,1.7121,1.6288,1.6288,4250.0],["2000-07-25",1.5694,1.5694,1.5218,1.5456,7500.0],["2000-07-26",1.5337,1.5337,1.5337,1.5337,3750.0],["2000-07-27",1.5337,1.5337,1.4743,1.4743,27500.0],["2000-07-28",1.4743,1.5337,1.4743,1.5099,12000.0],["2000-07-31",1.5099,1.5218,1.498,1.5218,7500.0],["2000-08-01",1.5456,1.5694,1.5456,1.5575,2500.0],["2000-08-02",1.605,1.7715,1.605,1.7715,36750.0],["2000-08-03",1.7715,1.7715,1.6883,1.7121,30750.0],["2000-08-04",1.6883,1.6883,1.6407,1.6764,10250.0],["2000-08-07",1.7358,1.7358,1.6883,1.6883,54000.0],["2000-08-08",1.6764,1.6764,1.6764,1.6764,1750.0],["2000-08-09",1.6883,1.6883,1.6883,1.6883,250.0],["2000-08-10",1.6883,1.6883,1.6883,1.6883,0.0],["2000-08-11",1.6645,1.6645,1.6645,1.6645,1000.0],["2000-08-14",1.6818,1.7298,1.6818,1.7058,12500.0],["2000-08-15",1.7298,1.7779,1.7298,1.7779,13750.0],["2000-08-16",1.7779,1.7779,1.7539,1.7779,5750.0],["2000-08-17",1.7779,1.7779,1.7779,1.7779,5750.0],["2000-08-18",1.7899,1.7899,1.7779,1.7779,13250.0],["2000-08-21",1.7779,1.7779,1.7779,1.7779,5500.0],["2000-08-22",1.7779,1.7779,1.7779,1.7779,40250.0],["2000-08-23",1.7779,1.7779,1.7779,1.7779,0.0],["2000-08-24",1.7779,1.7779,1.7779,1.7779,0.0],["2000-08-25",1.7779,1.7779,1.7779,1.7779,8500.0],["2000-08-28",1.8139,1.8139,1.7779,1.7779,13750.0],["2000-08-29",1.7779,1.7779,1.7779,1.7779,29250.0],["2000-08-30",1.8019,1.8019,1.7899,1.7899,2250.0],["2000-08-31",1.8259,1.85,1.7899,1.7899,11750.0],["2000-09-01",1.7899,1.8139,1.7899,1.8139,3750.0],["2000-09-05",1.838,1.9221,1.838,1.9221,20250.0],["2000-09-06",1.9221,1.9221,1.898,1.898,8000.0],["2000-09-07",1.9221,1.9221,1.9221,1.9221,34250.0],["2000-09-08",1.9221,1.9221,1.9221,1.9221,1250.0],["2000-09-11",1.9221,1.9221,1.9221,1.9221,47250.0],["2000-09-12",1.9221,1.9221,1.9221,1.9221,5000.0],["2000-09-13",1.9221,1.9221,1.9221,1.9221,1500.0],["2000-09-14",1.9221,1.9221,1.9221,1.9221,12500.0],["2000-09-15",1.898,1.898,1.898,1.898,250.0],["2000-09-18",1.874,1.874,1.838,1.838,4000.0],["2000-09-19",1.838,1.838,1.838,1.838,750.0],["2000-09-20",1.8259,1.8259,1.6938,1.6938,12750.0],["2000-09-21",1.6698,1.7058,1.6698,1.6818,5000.0],["2000-09-22",1.6818,1.6818,1.6818,1.6818,5000.0],["2000-09-25",1.6818,1.6818,1.6818,1.6818,0.0],["2000-09-26",1.6938,1.6938,1.6818,1.6818,500.0],["2000-09-27",1.6818,1.6818,1.6818,1.6818,750.0],["2000-09-28",1.6818,1.6818,1.6818,1.6818,0.0],["2000-09-29",1.6818,1.6818,1.6818,1.6818,750.0],["2000-10-02",1.6578,1.6578,1.6097,1.6097,2750.0],["2000-10-03",1.6097,1.6097,1.6097,1.6097,6500.0],["2000-10-04",1.6097,1.6337,1.5977,1.5977,6500.0],["2000-10-05",1.5857,1.5857,1.5857,1.5857,750.0],["2000-10-06",1.5857,1.5857,1.5617,1.5617,1750.0],["2000-10-09",1.5376,1.5376,1.5376,1.5376,3750.0],["2000-10-10",1.5136,1.5136,1.4896,1.4896,3250.0],["2000-10-11",1.5016,1.5376,1.5016,1.5376,2750.0],["2000-10-12",1.6097,1.6097,1.6097,1.6097,2500.0],["2000-10-13",1.5857,1.5857,1.5136,1.5136,4000.0],["2000-10-16",1.5136,1.5136,1.5136,1.5136,0.0],["2000-10-17",1.5136,1.5376,1.4896,1.5016,9750.0],["2000-10-18",1.5016,1.5016,1.5016,1.5016,2500.0],["2000-10-19",1.4896,1.4896,1.4896,1.4896,250.0],["2000-10-20",1.4896,1.4896,1.4656,1.4656,4000.0],["2000-10-23",1.4175,1.4175,1.4175,1.4175,1750.0],["2000-10-24",1.3935,1.3935,1.2493,1.3214,41000.0],["2000-10-25",1.2974,1.3454,1.2974,1.3454,17000.0],["2000-10-26",1.3214,1.3815,1.3214,1.3815,75750.0],["2000-10-27",1.3935,1.4175,1.3935,1.4175,5000.0],["2000-10-30",1.4175,1.4175,1.3935,1.3935,2000.0],["2000-10-31",1.4055,1.4055,1.4055,1.4055,250.0],["2000-11-01",1.3935,1.4055,1.3935,1.4055,4500.0],["2000-11-02",1.4055,1.4055,1.3815,1.3815,3500.0],["2000-11-03",1.3695,1.3695,1.3695,1.3695,750.0],["2000-11-06",1.3695,1.3695,1.3695,1.3695,500.0],["2000-11-07",1.3695,1.3695,1.3695,1.3695,250.0],["2000-11-08",1.3991,1.3991,1.3991,1.3991,2500.0],["2000-11-09",1.3626,1.3626,1.314,1.3383,9750.0],["2000-11-10",1.314,1.4113,1.314,1.387,11000.0],["2000-11-13",1.3626,1.3626,1.3383,1.3383,5750.0],["2000-11-14",1.3383,1.3383,1.314,1.314,2500.0],["2000-11-15",1.3383,1.3383,1.3018,1.3018,15500.0],["2000-11-16",1.314,1.314,1.2775,1.314,23500.0],["2000-11-17",1.314,1.4235,1.314,1.4235,7500.0],["2000-11-20",1.4478,1.5573,1.4356,1.5573,20000.0],["2000-11-21",1.6546,1.6911,1.5695,1.5938,40750.0],["2000-11-22",1.6303,1.752,1.6303,1.752,7500.0],["2000-11-24",1.752,1.8371,1.7276,1.8371,15500.0],["2000-11-27",1.8493,1.8493,1.7763,1.7763,18500.0],["2000-11-28",1.7763,1.7763,1.679,1.679,3000.0],["2000-11-29",1.6303,1.6303,1.5086,1.5086,12250.0],["2000-11-30",1.5086,1.5086,1.5086,1.5086,0.0],["2000-12-01",1.5451,1.5451,1.5451,1.5451,250.0],["2000-12-04",1.5695,1.5695,1.533,1.5573,26000.0],["2000-12-05",1.5573,1.5573,1.4356,1.46,19000.0],["2000-12-06",1.4356,1.4356,1.3626,1.3626,11750.0],["2000-12-07",1.3383,1.4113,1.3383,1.3383,11000.0],["2000-12-08",1.3383,1.3626,1.314,1.3505,29750.0],["2000-12-11",1.4235,1.4721,1.3991,1.46,47000.0],["2000-12-12",1.4356,1.46,1.387,1.387,52000.0],["2000-12-13",1.4113,1.4113,1.3748,1.3748,5000.0],["2000-12-14",1.3748,1.3748,1.314,1.314,20000.0],["2000-12-15",1.314,1.3626,1.314,1.3626,27000.0],["2000-12-18",1.3626,1.3626,1.314,1.3383,7250.0],["2000-12-19",1.3261,1.3261,1.2896,1.2896,16750.0],["2000-12-20",1.314,1.314,1.2775,1.3018,1153000.0],["2000-12-21",1.3261,1.3505,1.2531,1.3261,53750.0],["2000-12-22",1.3626,1.3991,1.3383,1.3626,73750.0],["2000-12-26",1.3626,1.3626,1.2531,1.2896,56000.0],["2000-12-27",1.314,1.3383,1.2531,1.2653,18500.0],["2000-12-28",1.2896,1.3261,1.2653,1.3018,11750.0],["2000-12-29",1.2896,1.3383,1.2775,1.3018,23500.0],["2001-01-02",1.3626,1.387,1.3626,1.3626,21750.0],["2001-01-03",1.3626,1.5573,1.3626,1.5573,31500.0],["2001-01-04",1.5816,1.5816,1.5816,1.5816,4750.0],["2001-01-05",1.5451,1.5451,1.5086,1.5086,3750.0],["2001-01-08",1.5086,1.5086,1.4113,1.4113,14250.0],["2001-01-09",1.4113,1.4356,1.3626,1.4356,53250.0],["2001-01-10",1.46,1.5573,1.46,1.5573,8250.0],["2001-01-11",1.5573,1.5573,1.5573,1.5573,16500.0],["2001-01-12",1.5573,1.5573,1.5573,1.5573,4250.0],["2001-01-16",1.5816,1.606,1.5816,1.606,500.0],["2001-01-17",1.606,1.606,1.5695,1.5695,2250.0],["2001-01-18",1.5451,1.5451,1.3626,1.3748,18500.0],["2001-01-19",1.3991,1.46,1.3991,1.4113,8000.0],["2001-01-22",1.4113,1.4113,1.4113,1.4113,4500.0],["2001-01-23",1.387,1.4113,1.3383,1.387,14250.0],["2001-01-24",1.4113,1.4113,1.3383,1.3626,152750.0],["2001-01-25",1.3626,1.3626,1.3626,1.3626,8000.0],["2001-01-26",1.3505,1.3505,1.3505,1.3505,250.0],["2001-01-29",1.3607,1.3607,1.3237,1.3237,4250.0],["2001-01-30",1.314,1.314,1.314,1.314,27750.0],["2001-01-31",1.314,1.421,1.314,1.4113,150250.0],["2001-02-01",1.4405,1.4405,1.3918,1.3918,1750.0],["2001-02-02",1.46,1.534,1.46,1.4697,37500.0],["2001-02-05",1.46,1.4794,1.421,1.4502,7250.0],["2001-02-06",1.46,1.4892,1.46,1.4833,2750.0],["2001-02-07",1.4833,1.606,1.4833,1.606,52500.0],["2001-02-08",1.5865,1.606,1.5865,1.606,31500.0],["2001-02-09",1.5865,1.606,1.5456,1.606,50000.0],["2001-02-12",1.567,1.606,1.567,1.606,2000.0],["2001-02-13",1.6254,1.6254,1.606,1.6254,66750.0],["2001-02-14",1.6235,1.6825,1.6235,1.6825,20750.0],["2001-02-15",1.6628,1.7711,1.6432,1.7317,55250.0],["2001-02-16",1.7415,1.7415,1.7219,1.7219,1250.0],["2001-02-20",1.7612,1.8104,1.7514,1.7514,15000.0],["2001-02-21",1.7711,1.7711,1.7711,1.7711,7250.0],["2001-02-22",1.7514,1.7514,1.7514,1.7514,8000.0],["2001-02-23",1.7317,1.7317,1.7317,1.7317,250.0],["2001-02-26",1.7317,1.7317,1.712,1.712,4500.0],["2001-02-27",1.6924,1.6924,1.6136,1.6136,8750.0],["2001-02-28",1.6136,1.6136,1.6136,1.6136,0.0],["2001-03-01",1.6136,1.6136,1.6136,1.6136,250.0],["2001-03-02",1.594,1.594,1.594,1.594,1500.0],["2001-03-05",1.5782,1.5782,1.5782,1.5782,500.0],["2001-03-06",1.5743,1.5743,1.5743,1.5743,750.0],["2001-03-07",1.5743,1.5743,1.5271,1.5271,4500.0],["2001-03-08",1.531,1.531,1.5271,1.531,1750.0],["2001-03-09",1.531,1.531,1.5054,1.5054,2000.0],["2001-03-12",1.5251,1.5251,1.5054,1.5054,12750.0],["2001-03-13",1.5054,1.5054,1.5054,1.5054,0.0],["2001-03-14",1.5054,1.5054,1.5054,1.5054,2500.0],["2001-03-15",1.4779,1.4779,1.3972,1.4365,17500.0],["2001-03-16",1.4267,1.4267,1.4267,1.4267,250.0],["2001-03-19",1.3972,1.3972,1.3873,1.3873,750.0],["2001-03-20",1.4267,1.4464,1.4267,1.4464,2500.0],["2001-03-21",1.4464,1.4464,1.4464,1.4464,0.0],["2001-03-22",1.4464,1.4464,1.4464,1.4464,4500.0],["2001-03-23",1.3873,1.3873,1.3873,1.3873,500.0],["2001-03-26",1.4464,1.4464,1.3972,1.4169,314000.0],["2001-03-27",1.466,1.466,1.4464,1.4562,3500.0],["2001-03-28",1.4562,1.4562,1.4562,1.4562,0.0],["2001-03-29",1.4464,1.4464,1.4464,1.4464,4750.0],["2001-03-30",1.4464,1.4562,1.4464,1.4562,81750.0],["2001-04-02",1.4562,1.4562,1.4464,1.4464,25500.0],["2001-04-03",1.466,1.4759,1.466,1.4759,1000.0],["2001-04-04",1.4759,1.4759,1.466,1.466,500.0],["2001-04-05",1.4169,1.4169,1.4169,1.4169,5000.0],["2001-04-06",1.4169,1.4169,1.3775,1.4169,9000.0],["2001-04-09",1.4129,1.4149,1.4129,1.4149,1250.0],["2001-04-10",1.4149,1.4365,1.4149,1.4365,9500.0],["2001-04-11",1.4365,1.4365,1.4365,1.4365,0.0],["2001-04-12",1.4267,1.4267,1.4169,1.4169,3250.0],["2001-04-16",1.4169,1.4169,1.4169,1.4169,0.0],["2001-04-17",1.4267,1.4267,1.4267,1.4267,1000.0],["2001-04-18",1.4267,1.4267,1.4267,1.4267,250.0],["2001-04-19",1.4267,1.4267,1.4267,1.4267,750.0],["2001-04-20",1.4169,1.4169,1.4169,1.4169,250.0],["2001-04-23",1.3972,1.4267,1.3618,1.4267,29500.0],["2001-04-24",1.4464,1.5251,1.4464,1.5152,16000.0],["2001-04-25",1.4956,1.5152,1.4956,1.5152,21000.0],["2001-04-26",1.5349,1.5349,1.5152,1.5152,13500.0],["2001-04-27",1.5349,1.5349,1.5271,1.5349,3750.0],["2001-04-30",1.5054,1.5448,1.5054,1.5448,5000.0],["2001-05-01",1.5546,1.5743,1.5546,1.5546,13250.0],["2001-05-02",1.5644,1.5644,1.5546,1.5546,3250.0],["2001-05-03",1.5644,1.5644,1.5644,1.5644,2000.0],["2001-05-04",1.5644,1.5723,1.4759,1.4956,16750.0],["2001-05-07",1.4956,1.4956,1.4956,1.4956,250.0],["2001-05-08",1.5152,1.5152,1.5152,1.5152,750.0],["2001-05-09",1.5332,1.5332,1.5332,1.5332,500.0],["2001-05-10",1.5133,1.5133,1.5033,1.5033,2250.0],["2001-05-11",1.5232,1.5332,1.5232,1.5332,2500.0],["2001-05-14",1.5133,1.5431,1.5133,1.5431,2500.0],["2001-05-15",1.5431,1.5431,1.5431,1.5431,0.0],["2001-05-16",1.563,1.563,1.5511,1.5511,1750.0],["2001-05-17",1.5511,1.5511,1.5511,1.5511,0.0],["2001-05-18",1.5531,1.563,1.5531,1.563,6500.0],["2001-05-21",1.563,1.5829,1.563,1.5829,3000.0],["2001-05-22",1.5829,1.5829,1.5829,1.5829,1000.0],["2001-05-23",1.5829,1.5829,1.5829,1.5829,0.0],["2001-05-24",1.5929,1.5929,1.5929,1.5929,7000.0],["2001-05-25",1.6128,1.6208,1.6128,1.6208,5000.0],["2001-05-29",1.6228,1.6228,1.6228,1.6228,4000.0],["2001-05-30",1.6228,1.6228,1.6228,1.6228,3750.0],["2001-05-31",1.6029,1.6228,1.6029,1.6228,19000.0],["2001-06-01",1.6228,1.6228,1.6228,1.6228,500.0],["2001-06-04",1.6228,1.6248,1.6228,1.6248,19500.0],["2001-06-05",1.6228,1.6427,1.6228,1.6427,2750.0],["2001-06-06",1.6427,1.6427,1.6427,1.6427,1000.0],["2001-06-07",1.6506,1.6506,1.6506,1.6506,2750.0],["2001-06-08",1.6626,1.6626,1.6427,1.6526,33250.0],["2001-06-11",1.6427,1.6427,1.6427,1.6427,500.0],["2001-06-12",1.6526,1.6526,1.6427,1.6427,1500.0],["2001-06-13",1.6228,1.6228,1.6228,1.6228,10500.0],["2001-06-14",1.6327,1.6427,1.6327,1.6427,3250.0],["2001-06-15",1.6427,1.6486,1.6427,1.6486,1500.0],["2001-06-18",1.6307,1.6307,1.6307,1.6307,1000.0],["2001-06-19",1.6486,1.6486,1.6486,1.6486,250.0],["2001-06-20",1.6486,1.6486,1.6486,1.6486,0.0],["2001-06-21",1.6327,1.6327,1.6327,1.6327,250.0],["2001-06-22",1.6148,1.6148,1.6148,1.6148,250.0],["2001-06-25",1.6347,1.6347,1.6228,1.6267,6250.0],["2001-06-26",1.6029,1.6267,1.6029,1.6267,4750.0],["2001-06-27",1.6228,1.6228,1.6228,1.6228,1000.0],["2001-06-28",1.6128,1.6128,1.5929,1.6029,2000.0],["2001-06-29",1.6128,1.6128,1.6128,1.6128,41500.0],["2001-07-02",1.6128,1.6208,1.6128,1.6208,1000.0],["2001-07-03",1.6208,1.6208,1.6208,1.6208,0.0],["2001-07-05",1.6208,1.6208,1.6208,1.6208,0.0],["2001-07-06",1.6148,1.6148,1.5929,1.6029,6500.0],["2001-07-09",1.6029,1.6029,1.6029,1.6029,0.0],["2001-07-10",1.573,1.5889,1.5232,1.5232,11000.0],["2001-07-11",1.5152,1.5252,1.5152,1.5252,1250.0],["2001-07-12",1.5152,1.5332,1.5133,1.5232,9250.0],["2001-07-13",1.5431,1.571,1.5431,1.571,3250.0],["2001-07-16",1.573,1.6128,1.573,1.5929,10750.0],["2001-07-17",1.573,1.5929,1.573,1.5929,4500.0],["2001-07-18",1.573,1.575,1.573,1.575,1250.0],["2001-07-19",1.575,1.575,1.575,1.575,0.0],["2001-07-20",1.563,1.565,1.563,1.563,3500.0],["2001-07-23",1.563,1.563,1.563,1.563,0.0],["2001-07-24",1.5829,1.6029,1.5829,1.5909,12000.0],["2001-07-25",1.5909,1.5909,1.5909,1.5909,0.0],["2001-07-26",1.563,1.573,1.5531,1.573,10500.0],["2001-07-27",1.5829,1.5829,1.5829,1.5829,250.0],["2001-07-30",1.5929,1.5929,1.5531,1.5829,30750.0],["2001-07-31",1.5929,1.5929,1.5929,1.5929,2500.0],["2001-08-01",1.5989,1.6029,1.5989,1.6029,5250.0],["2001-08-02",1.6029,1.6029,1.6029,1.6029,5250.0],["2001-08-03",1.6009,1.6029,1.6009,1.6029,4000.0],["2001-08-06",1.6029,1.6029,1.5929,1.5929,6500.0],["2001-08-07",1.6029,1.6029,1.6029,1.6029,9500.0],["2001-08-08",1.6029,1.6029,1.6029,1.6029,1000.0],["2001-08-09",1.6029,1.6029,1.573,1.573,18000.0],["2001-08-10",1.5929,1.6009,1.5929,1.6009,4250.0],["2001-08-13",1.6009,1.6029,1.5929,1.5929,17250.0],["2001-08-14",1.5929,1.6009,1.575,1.6009,29250.0],["2001-08-15",1.6109,1.621,1.6109,1.621,11250.0],["2001-08-16",1.6109,1.619,1.5988,1.5988,2500.0],["2001-08-17",1.6129,1.621,1.6129,1.621,2000.0],["2001-08-20",1.6109,1.6109,1.5908,1.5908,5500.0],["2001-08-21",1.5908,1.5908,1.5908,1.5908,0.0],["2001-08-22",1.6109,1.6109,1.6109,1.6109,25000.0],["2001-08-23",1.6009,1.6009,1.6009,1.6009,750.0],["2001-08-24",1.6109,1.6109,1.5908,1.6009,6500.0],["2001-08-27",1.619,1.6311,1.6109,1.6311,14500.0],["2001-08-28",1.6311,1.6311,1.6311,1.6311,0.0],["2001-08-29",1.621,1.621,1.621,1.621,250.0],["2001-08-30",1.6311,1.6311,1.621,1.621,2750.0],["2001-08-31",1.621,1.621,1.621,1.621,0.0],["2001-09-04",1.621,1.621,1.621,1.621,0.0],["2001-09-05",1.6411,1.6411,1.6311,1.6311,2000.0],["2001-09-06",1.6411,1.6411,1.615,1.615,8000.0],["2001-09-07",1.615,1.615,1.615,1.615,250.0],["2001-09-10",1.6029,1.6029,1.6009,1.6009,7500.0],["2001-09-17",1.6109,1.621,1.5807,1.6009,6750.0],["2001-09-18",1.6009,1.6009,1.5908,1.5908,1250.0],["2001-09-19",1.5707,1.5908,1.5505,1.5707,5500.0],["2001-09-20",1.5606,1.5606,1.5405,1.5505,3500.0],["2001-09-21",1.5707,1.5707,1.4901,1.4901,6500.0],["2001-09-24",1.48,1.5102,1.48,1.5102,2750.0],["2001-09-25",1.5002,1.5304,1.47,1.5002,15500.0],["2001-09-26",1.5002,1.5002,1.4096,1.4096,8250.0],["2001-09-27",1.3794,1.3794,1.3592,1.3592,7750.0],["2001-09-28",1.3794,1.4196,1.3794,1.4196,16500.0],["2001-10-01",1.3894,1.3894,1.3894,1.3894,250.0],["2001-10-02",1.3894,1.3894,1.3089,1.3089,4500.0],["2001-10-03",1.329,1.4096,1.2988,1.2988,38750.0],["2001-10-04",1.2787,1.3089,1.2082,1.2887,60250.0],["2001-10-05",1.2787,1.2787,1.1881,1.2787,20000.0],["2001-10-08",1.2887,1.2988,1.2887,1.2988,1500.0],["2001-10-09",1.2887,1.2887,1.2887,1.2887,2000.0],["2001-10-10",1.2686,1.3189,1.178,1.3189,58250.0],["2001-10-11",1.2988,1.2988,1.1679,1.1981,63000.0],["2001-10-12",1.1981,1.2384,1.1981,1.2384,5500.0],["2001-10-15",1.2585,1.3089,1.2585,1.3089,9000.0],["2001-10-16",1.319,1.319,1.1981,1.2082,19000.0],["2001-10-17",1.2283,1.2384,1.2183,1.2183,11750.0],["2001-10-18",1.2283,1.2283,1.18,1.2082,14500.0],["2001-10-19",1.2102,1.2384,1.2102,1.2384,4500.0],["2001-10-22",1.2183,1.2183,1.1599,1.2183,25500.0],["2001-10-23",1.2082,1.2102,1.2082,1.2082,5500.0],["2001-10-24",1.1579,1.2102,1.1579,1.2102,35500.0],["2001-10-25",1.2082,1.2082,1.1981,1.2082,2750.0],["2001-10-26",1.2283,1.3069,1.2283,1.2887,23000.0],["2001-10-29",1.3189,1.3391,1.2787,1.2988,18250.0],["2001-10-30",1.3089,1.3089,1.3089,1.3089,250.0],["2001-10-31",1.3189,1.3189,1.3189,1.3189,250.0],["2001-11-01",1.3089,1.3089,1.3089,1.3089,500.0],["2001-11-02",1.327,1.3592,1.321,1.3592,5500.0],["2001-11-05",1.3492,1.3492,1.3492,1.3492,1750.0],["2001-11-06",1.329,1.329,1.2686,1.2686,13250.0],["2001-11-07",1.2646,1.2646,1.2646,1.2646,250.0],["2001-11-08",1.2585,1.2686,1.2082,1.2384,66000.0],["2001-11-09",1.2485,1.2485,1.2485,1.2485,250.0],["2001-11-12",1.2384,1.2485,1.2384,1.2485,4500.0],["2001-11-13",1.2384,1.2807,1.2384,1.2807,4750.0],["2001-11-14",1.2686,1.2787,1.2686,1.2686,2750.0],["2001-11-15",1.2686,1.2787,1.2485,1.2485,8000.0],["2001-11-16",1.2585,1.2988,1.2585,1.2988,19750.0],["2001-11-19",1.3089,1.329,1.2988,1.329,5000.0],["2001-11-20",1.3391,1.3492,1.3089,1.3492,105000.0],["2001-11-21",1.3492,1.4096,1.3492,1.4096,31000.0],["2001-11-23",1.4096,1.4599,1.4096,1.4398,12000.0],["2001-11-26",1.4257,1.4257,1.4096,1.4096,3500.0],["2001-11-27",1.4216,1.4257,1.4216,1.4257,7500.0],["2001-11-28",1.4257,1.4257,1.3995,1.3995,6500.0],["2001-11-29",1.4096,1.4196,1.4096,1.4196,1000.0],["2001-11-30",1.4096,1.4498,1.4096,1.4096,16000.0],["2001-12-03",1.4096,1.4096,1.4096,1.4096,0.0],["2001-12-04",1.3894,1.4096,1.3894,1.4096,8750.0],["2001-12-05",1.3894,1.4297,1.3794,1.4297,15000.0],["2001-12-06",1.4196,1.4378,1.4196,1.4297,7000.0],["2001-12-07",1.4378,1.4378,1.4378,1.4378,2000.0],["2001-12-10",1.4176,1.4176,1.3995,1.3995,2000.0],["2001-12-11",1.4096,1.4398,1.4096,1.4196,26000.0],["2001-12-12",1.4055,1.4297,1.4055,1.4216,8250.0],["2001-12-13",1.4216,1.4216,1.4216,1.4216,0.0],["2001-12-14",1.4277,1.48,1.4277,1.48,20500.0],["2001-12-17",1.48,1.48,1.4337,1.4498,9000.0],["2001-12-18",1.4659,1.476,1.4317,1.476,13000.0],["2001-12-19",1.4941,1.5082,1.474,1.4881,17000.0],["2001-12-20",1.474,1.476,1.47,1.474,9500.0],["2001-12-21",1.4659,1.4841,1.4599,1.48,9000.0],["2001-12-24",1.4941,1.5203,1.4941,1.5203,32250.0],["2001-12-26",1.5223,1.5243,1.5223,1.5223,13750.0],["2001-12-27",1.5223,1.5505,1.5223,1.5344,16250.0],["2001-12-28",1.5344,1.5344,1.5344,1.5344,0.0],["2001-12-31",1.5304,1.5304,1.5264,1.5264,6500.0],["2002-01-02",1.5163,1.5344,1.5082,1.5284,4250.0],["2002-01-03",1.5304,1.5606,1.5102,1.5324,9500.0],["2002-01-04",1.5324,1.5324,1.5324,1.5324,0.0],["2002-01-07",1.5405,1.5505,1.5405,1.5405,3000.0],["2002-01-08",1.5606,1.5807,1.5606,1.5807,7500.0],["2002-01-09",1.5908,1.6009,1.5827,1.6009,6750.0],["2002-01-10",1.6009,1.6311,1.6009,1.6311,8750.0],["2002-01-11",1.6311,1.6311,1.6311,1.6311,250.0],["2002-01-14",1.6311,1.6411,1.623,1.6311,7250.0],["2002-01-15",1.6311,1.6311,1.6109,1.6109,13750.0],["2002-01-16",1.6311,1.6311,1.621,1.6311,2500.0],["2002-01-17",1.621,1.621,1.621,1.621,750.0],["2002-01-18",1.6109,1.6109,1.6069,1.6069,1250.0],["2002-01-22",1.6069,1.6069,1.6069,1.6069,0.0],["2002-01-23",1.621,1.621,1.6029,1.6029,2750.0],["2002-01-24",1.5948,1.621,1.5948,1.5948,2750.0],["2002-01-25",1.6029,1.627,1.6029,1.627,2000.0],["2002-01-28",1.627,1.627,1.627,1.627,0.0],["2002-01-29",1.627,1.627,1.627,1.627,0.0],["2002-01-30",1.6411,1.6512,1.6411,1.6492,2750.0],["2002-01-31",1.6411,1.6411,1.6311,1.6311,4750.0],["2002-02-01",1.6311,1.6311,1.6311,1.6311,7500.0],["2002-02-04",1.6311,1.6311,1.6311,1.6311,2500.0],["2002-02-05",1.6311,1.6311,1.6311,1.6311,0.0],["2002-02-06",1.6431,1.6431,1.6311,1.6311,1500.0],["2002-02-07",1.621,1.621,1.621,1.621,1250.0],["2002-02-08",1.621,1.621,1.621,1.621,0.0],["2002-02-11",1.6109,1.6109,1.6009,1.6009,750.0],["2002-02-12",1.5928,1.5928,1.5908,1.5908,5000.0],["2002-02-13",1.603,1.603,1.603,1.603,250.0],["2002-02-14",1.5888,1.5888,1.5888,1.5888,500.0],["2002-02-15",1.5888,1.5888,1.5888,1.5888,0.0],["2002-02-19",1.5684,1.5684,1.5623,1.5623,2500.0],["2002-02-20",1.5806,1.5806,1.5806,1.5806,250.0],["2002-02-21",1.5684,1.5684,1.5684,1.5684,250.0],["2002-02-22",1.5643,1.5786,1.5643,1.5643,1250.0],["2002-02-25",1.5786,1.5786,1.5786,1.5786,500.0],["2002-02-26",1.5989,1.6295,1.5989,1.6295,5000.0],["2002-02-27",1.6295,1.6499,1.6071,1.6295,15250.0],["2002-02-28",1.6295,1.6295,1.6295,1.6295,0.0],["2002-03-01",1.6091,1.6091,1.5989,1.5989,3000.0],["2002-03-04",1.5989,1.5989,1.5989,1.5989,0.0],["2002-03-05",1.5989,1.5989,1.5989,1.5989,0.0],["2002-03-06",1.5888,1.66,1.5888,1.66,18000.0],["2002-03-07",1.6804,1.6906,1.6702,1.6702,9750.0],["2002-03-08",1.6499,1.6906,1.6295,1.6906,7500.0],["2002-03-11",1.6702,1.6906,1.6702,1.6906,7750.0],["2002-03-12",1.6906,1.6906,1.6906,1.6906,1250.0],["2002-03-13",1.6906,1.711,1.6906,1.711,3000.0],["2002-03-14",1.7313,1.7639,1.7313,1.7639,6250.0],["2002-03-15",1.7721,1.7823,1.7721,1.7823,5750.0],["2002-03-18",1.8026,1.8128,1.8026,1.8128,2750.0],["2002-03-19",1.8128,1.8189,1.8128,1.8189,500.0],["2002-03-20",1.821,1.8332,1.821,1.8311,4000.0],["2002-03-21",1.8311,1.8332,1.823,1.8332,2750.0],["2002-03-22",1.8434,1.876,1.8434,1.8637,6500.0],["2002-03-25",1.8739,1.8902,1.8658,1.8658,6000.0],["2002-03-26",1.8637,1.876,1.8637,1.8658,4750.0],["2002-03-27",1.8556,1.8556,1.8373,1.8373,750.0],["2002-03-28",1.8536,1.9248,1.8536,1.8984,15250.0],["2002-04-01",1.8943,1.8943,1.8739,1.8943,3500.0],["2002-04-02",1.9045,1.9147,1.9045,1.9045,16500.0],["2002-04-03",1.9045,1.9045,1.8739,1.8739,3250.0],["2002-04-04",1.8535,1.8535,1.8535,1.8535,500.0],["2002-04-05",1.8535,1.8535,1.8535,1.8535,0.0],["2002-04-08",1.8535,1.8535,1.8535,1.8535,17750.0],["2002-04-09",1.8535,1.8535,1.8535,1.8535,0.0],["2002-04-10",1.8536,1.8536,1.8434,1.8434,9000.0],["2002-04-11",1.8536,1.8536,1.8332,1.8332,1500.0],["2002-04-12",1.8128,1.8128,1.8128,1.8128,500.0],["2002-04-15",1.8332,1.8434,1.8332,1.8434,6750.0],["2002-04-16",1.8637,1.8637,1.8535,1.8535,750.0],["2002-04-17",1.8373,1.9147,1.825,1.9147,10000.0],["2002-04-18",1.9248,1.935,1.9248,1.935,1750.0],["2002-04-19",1.9452,1.9859,1.9452,1.9595,9000.0],["2002-04-22",1.9656,2.0165,1.9656,2.0165,12500.0],["2002-04-23",1.9961,2.0348,1.9961,2.0348,5000.0],["2002-04-24",2.0246,2.0287,2.0246,2.0246,5750.0],["2002-04-25",2.0246,2.0246,2.0246,2.0246,0.0],["2002-04-26",2.0165,2.0165,2.0165,2.0165,250.0],["2002-04-29",2.0165,2.0878,2.0165,2.0776,32000.0],["2002-04-30",2.0572,2.0776,2.0267,2.0267,4500.0],["2002-05-01",2.0369,2.0532,2.0369,2.0532,750.0],["2002-05-02",2.0532,2.0532,2.0369,2.0369,4000.0],["2002-05-03",2.0165,2.0165,1.9961,1.9961,5250.0],["2002-05-06",1.9859,1.9859,1.9595,1.9717,1500.0],["2002-05-07",1.9758,1.9758,1.9452,1.9452,1000.0],["2002-05-08",1.9658,1.9802,1.9658,1.9802,3250.0],["2002-05-09",1.9843,2.0974,1.9843,2.0768,16000.0],["2002-05-10",2.0562,2.0562,2.046,2.046,3000.0],["2002-05-13",2.0562,2.0562,2.0562,2.0562,750.0],["2002-05-14",2.0768,2.0768,2.0562,2.0583,4250.0],["2002-05-15",2.0562,2.0665,2.0562,2.0562,5250.0],["2002-05-16",2.0357,2.0357,2.0151,2.0151,9250.0],["2002-05-17",2.0151,2.0151,2.0151,2.0151,0.0],["2002-05-20",1.9946,2.0151,1.9946,2.0151,3000.0],["2002-05-21",1.9781,1.9781,1.9267,1.9267,3750.0],["2002-05-22",1.9123,1.9123,1.902,1.902,2500.0],["2002-05-23",1.8815,1.8815,1.8815,1.8815,500.0],["2002-05-24",1.8815,1.8815,1.8815,1.8815,0.0],["2002-05-28",1.8917,1.8917,1.8917,1.8917,250.0],["2002-05-29",1.8753,1.8753,1.8671,1.8671,1250.0],["2002-05-30",1.8465,1.8465,1.8465,1.8465,2000.0],["2002-05-31",1.8609,1.8609,1.8609,1.8609,1750.0],["2002-06-03",1.8609,1.8609,1.8609,1.8609,0.0],["2002-06-04",1.8609,1.8609,1.8609,1.8609,0.0],["2002-06-05",1.8609,1.8609,1.8609,1.8609,0.0],["2002-06-06",1.8712,1.8712,1.8712,1.8712,10000.0],["2002-06-07",1.8506,1.8506,1.8239,1.8239,2500.0],["2002-06-10",1.8239,1.8239,1.8239,1.8239,0.0],["2002-06-11",1.8218,1.8424,1.8218,1.8424,5000.0],["2002-06-12",1.8547,1.8897,1.8301,1.8897,10750.0],["2002-06-13",1.8897,1.8897,1.8897,1.8897,0.0],["2002-06-14",1.8897,1.8897,1.8897,1.8897,0.0],["2002-06-17",1.902,1.9103,1.902,1.9103,2500.0],["2002-06-18",1.9123,1.9123,1.9123,1.9123,250.0],["2002-06-19",1.9123,1.9123,1.8403,1.8403,5500.0],["2002-06-20",1.8301,1.8301,1.8095,1.8095,1500.0],["2002-06-21",1.8301,1.8301,1.8301,1.8301,750.0],["2002-06-24",1.8198,1.8403,1.8198,1.8259,4750.0],["2002-06-25",1.8198,1.8198,1.8198,1.8198,1250.0],["2002-06-26",1.8054,1.8054,1.8054,1.8054,1500.0],["2002-06-27",1.7889,1.7992,1.7684,1.7684,7750.0],["2002-06-28",1.7581,1.7581,1.7211,1.7211,6250.0],["2002-07-01",1.7211,1.7211,1.7211,1.7211,1000.0],["2002-07-02",1.7211,1.7211,1.7211,1.7211,0.0],["2002-07-03",1.7211,1.7211,1.7211,1.7211,0.0],["2002-07-05",1.7108,1.7108,1.7108,1.7108,1500.0],["2002-07-08",1.6923,1.6923,1.6861,1.6861,500.0],["2002-07-09",1.6964,1.7375,1.6964,1.7272,8000.0],["2002-07-10",1.7067,1.7231,1.7067,1.7231,1500.0],["2002-07-11",1.7231,1.7231,1.7231,1.7231,0.0],["2002-07-12",1.7026,1.7026,1.6902,1.6902,2750.0],["2002-07-15",1.6758,1.6758,1.6553,1.6553,1250.0],["2002-07-16",1.645,1.645,1.6347,1.6347,1750.0],["2002-07-17",1.6142,1.6142,1.6142,1.6142,1250.0],["2002-07-18",1.5936,1.6142,1.5936,1.6142,4500.0],["2002-07-19",1.5936,1.6142,1.5936,1.6142,1250.0],["2002-07-22",1.5936,1.5936,1.5792,1.5792,2500.0],["2002-07-23",1.5936,1.6347,1.573,1.6347,14750.0],["2002-07-24",1.6183,1.6183,1.5586,1.5586,6500.0],["2002-07-25",1.5381,1.5381,1.5381,1.5381,1750.0],["2002-07-26",1.5216,1.5216,1.5011,1.5011,4500.0],["2002-07-29",1.4805,1.5011,1.4805,1.4908,3500.0],["2002-07-30",1.4908,1.4908,1.4908,1.4908,0.0],["2002-07-31",1.5113,1.5422,1.4805,1.5422,17250.0],["2002-08-01",1.5627,1.5627,1.5627,1.5627,250.0],["2002-08-02",1.5833,1.6121,1.5833,1.6121,1750.0],["2002-08-05",1.6327,1.6327,1.6327,1.6327,500.0],["2002-08-06",1.6327,1.6327,1.6327,1.6327,0.0],["2002-08-07",1.6535,1.6535,1.6327,1.6327,3000.0],["2002-08-08",1.6535,1.6535,1.6223,1.6223,1750.0],["2002-08-09",1.6431,1.6431,1.6431,1.6431,500.0],["2002-08-12",1.6535,1.6743,1.6535,1.6743,6500.0],["2002-08-13",1.6743,1.6743,1.6743,1.6743,1250.0],["2002-08-14",1.6743,1.6743,1.6743,1.6743,0.0],["2002-08-15",1.6743,1.6743,1.6743,1.6743,0.0],["2002-08-16",1.6743,1.6743,1.6743,1.6743,1250.0],["2002-08-19",1.6535,1.6763,1.6535,1.6743,5750.0],["2002-08-20",1.6867,1.6867,1.6867,1.6867,250.0],["2002-08-21",1.6763,1.6763,1.6743,1.6743,1000.0],["2002-08-22",1.693,1.693,1.693,1.693,250.0],["2002-08-23",1.693,1.693,1.693,1.693,0.0],["2002-08-26",1.6951,1.7055,1.6847,1.6847,2000.0],["2002-08-27",1.7013,1.7367,1.7013,1.7367,3000.0],["2002-08-28",1.7159,1.7159,1.7055,1.7055,5000.0],["2002-08-29",1.7055,1.7055,1.7055,1.7055,0.0],["2002-08-30",1.7263,1.7263,1.7263,1.7263,1000.0],["2002-09-03",1.7263,1.745,1.7263,1.745,14000.0],["2002-09-04",1.7242,1.7242,1.6847,1.6847,1750.0],["2002-09-05",1.7055,1.7055,1.6847,1.6951,9000.0],["2002-09-06",1.6951,1.6951,1.6743,1.6743,1250.0],["2002-09-09",1.6639,1.6639,1.6119,1.6119,5250.0],["2002-09-10",1.6223,1.6327,1.6223,1.6327,1000.0],["2002-09-11",1.6535,1.6639,1.6535,1.6639,1000.0],["2002-09-12",1.6722,1.6743,1.6722,1.6743,32250.0],["2002-09-13",1.6743,1.6743,1.6743,1.6743,0.0],["2002-09-16",1.6847,1.6847,1.6639,1.6784,1500.0],["2002-09-17",1.6639,1.6763,1.6639,1.6763,750.0],["2002-09-18",1.6763,1.6763,1.6763,1.6763,0.0],["2002-09-19",1.6639,1.6847,1.6639,1.6847,750.0],["2002-09-20",1.6763,1.6847,1.6763,1.6847,3750.0],["2002-09-23",1.6701,1.6701,1.6223,1.6535,9250.0],["2002-09-24",1.6327,1.6327,1.6327,1.6327,1500.0],["2002-09-25",1.6139,1.6139,1.6139,1.6139,1750.0],["2002-09-26",1.6139,1.6139,1.5765,1.5973,9250.0],["2002-09-27",1.6181,1.6181,1.6015,1.6181,2750.0],["2002-09-30",1.6223,1.6306,1.6202,1.6306,4500.0],["2002-10-01",1.6098,1.6098,1.6098,1.6098,1250.0],["2002-10-02",1.6306,1.6306,1.6306,1.6306,1500.0],["2002-10-03",1.6098,1.6306,1.6015,1.6015,8250.0],["2002-10-04",1.6015,1.6015,1.5619,1.5619,4500.0],["2002-10-07",1.5599,1.5599,1.4975,1.4975,7500.0],["2002-10-08",1.5079,1.5079,1.5079,1.5079,1250.0],["2002-10-09",1.4975,1.4975,1.4871,1.4871,1250.0],["2002-10-10",1.4767,1.4767,1.4767,1.4767,1500.0],["2002-10-11",1.4767,1.4767,1.4767,1.4767,500.0],["2002-10-14",1.4975,1.4975,1.4975,1.4975,1500.0],["2002-10-15",1.4975,1.5183,1.4975,1.5183,4500.0],["2002-10-16",1.5183,1.5183,1.5183,1.5183,1250.0],["2002-10-17",1.5391,1.5807,1.5391,1.5807,5000.0],["2002-10-18",1.5599,1.5599,1.5495,1.5495,3250.0],["2002-10-21",1.5287,1.5495,1.5287,1.5307,4500.0],["2002-10-22",1.51,1.51,1.4975,1.4975,6750.0],["2002-10-23",1.4975,1.5245,1.4975,1.5245,3250.0],["2002-10-24",1.5245,1.5245,1.5245,1.5245,2000.0],["2002-10-25",1.5183,1.5183,1.5079,1.5079,1000.0],["2002-10-28",1.51,1.51,1.51,1.51,250.0],["2002-10-29",1.5079,1.5287,1.5079,1.5287,1000.0],["2002-10-30",1.5183,1.5183,1.5183,1.5183,500.0],["2002-10-31",1.5183,1.5183,1.5079,1.5079,1000.0],["2002-11-01",1.5079,1.5183,1.4996,1.5183,4000.0],["2002-11-04",1.5141,1.5141,1.4808,1.4808,5500.0],["2002-11-05",1.4725,1.4975,1.4725,1.4975,13750.0],["2002-11-06",1.4996,1.5245,1.4996,1.5245,1500.0],["2002-11-07",1.5183,1.5183,1.5183,1.5183,250.0],["2002-11-08",1.5183,1.5183,1.5183,1.5183,0.0],["2002-11-11",1.5183,1.5183,1.5183,1.5183,0.0],["2002-11-12",1.5307,1.5307,1.4767,1.4829,7000.0],["2002-11-13",1.485,1.5271,1.485,1.5271,3750.0],["2002-11-14",1.544,1.544,1.544,1.544,1250.0],["2002-11-15",1.544,1.544,1.5271,1.5271,1500.0],["2002-11-18",1.5166,1.5166,1.4745,1.4977,8750.0],["2002-11-19",1.4998,1.5609,1.4998,1.5609,8000.0],["2002-11-20",1.5777,1.7062,1.5777,1.7062,19750.0],["2002-11-21",1.7188,1.7589,1.7188,1.7483,8000.0],["2002-11-22",1.7378,1.7378,1.7378,1.7378,5000.0],["2002-11-25",1.7546,1.822,1.7546,1.7862,38000.0],["2002-11-26",1.7694,1.7694,1.7273,1.7273,9000.0],["2002-11-27",1.7378,1.7778,1.7378,1.7631,35500.0],["2002-11-29",1.7483,1.7799,1.7483,1.7652,4750.0],["2002-12-02",1.7589,1.7694,1.7483,1.7694,1750.0],["2002-12-03",1.7715,1.7883,1.7694,1.7694,6750.0],["2002-12-04",1.7694,1.7694,1.7694,1.7694,500.0],["2002-12-05",1.7904,1.7904,1.7483,1.7483,11500.0],["2002-12-06",1.7504,1.7799,1.7378,1.7378,14000.0],["2002-12-09",1.7273,1.7273,1.7167,1.7167,2500.0],["2002-12-10",1.7378,1.7694,1.7273,1.7273,3750.0],["2002-12-11",1.7273,1.7799,1.7273,1.7483,10500.0],["2002-12-12",1.7273,1.7483,1.7273,1.7483,1000.0],["2002-12-13",1.7483,1.7589,1.7399,1.7399,6000.0],["2002-12-16",1.7483,1.7483,1.7188,1.7209,10500.0],["2002-12-17",1.7062,1.7062,1.6851,1.6936,5750.0],["2002-12-18",1.7062,1.7378,1.7062,1.7378,111250.0],["2002-12-19",1.7273,1.7483,1.6978,1.7483,7000.0],["2002-12-20",1.7483,1.7483,1.7483,1.7483,8500.0],["2002-12-23",1.7483,1.7483,1.7483,1.7483,12500.0],["2002-12-24",1.7483,1.7483,1.7273,1.7273,26750.0],["2002-12-26",1.7294,1.742,1.7294,1.742,1000.0],["2002-12-27",1.7378,1.7483,1.7378,1.7483,2250.0],["2002-12-30",1.7652,1.8431,1.7652,1.8115,18500.0],["2002-12-31",1.801,1.8115,1.782,1.7968,5250.0],["2003-01-02",1.7968,1.7968,1.7968,1.7968,0.0],["2003-01-03",1.7968,1.7968,1.7968,1.7968,0.0],["2003-01-06",1.8115,1.8326,1.8115,1.8115,14500.0],["2003-01-07",1.8326,1.8536,1.8326,1.8536,5000.0],["2003-01-08",1.8557,1.8726,1.8536,1.8726,5500.0],["2003-01-09",1.86,1.86,1.8389,1.8579,10000.0],["2003-01-10",1.8536,1.8579,1.8494,1.8494,23500.0],["2003-01-13",1.8705,1.9168,1.8705,1.9126,45250.0],["2003-01-14",1.9168,1.9885,1.9168,1.98,35750.0],["2003-01-15",2.0011,2.0327,2.0011,2.02,25000.0],["2003-01-16",2.02,2.02,1.98,1.9906,35500.0],["2003-01-17",1.9906,1.999,1.9821,1.999,12000.0],["2003-01-21",1.9906,2.0011,1.9842,2.0011,8500.0],["2003-01-22",2.0011,2.0011,1.9906,2.0011,9000.0],["2003-01-23",2.0011,2.0011,2.0011,2.0011,12250.0],["2003-01-24",2.0011,2.0011,1.9906,1.9906,39750.0],["2003-01-27",1.9906,1.9906,1.9906,1.9906,13000.0],["2003-01-28",2.0011,2.0011,2.0011,2.0011,1500.0],["2003-01-29",1.999,1.999,1.999,1.999,1250.0],["2003-01-30",1.9906,2.0011,1.9906,2.0011,2750.0],["2003-01-31",2.0011,2.0011,2.0011,2.0011,2500.0],["2003-02-03",2.0011,2.0011,2.0011,2.0011,500.0],["2003-02-04",2.0011,2.0011,2.0011,2.0011,0.0],["2003-02-05",2.0011,2.0116,2.0011,2.0116,1250.0],["2003-02-06",2.0011,2.0011,1.9484,1.9484,13000.0],["2003-02-07",1.9484,1.9484,1.8115,1.8115,27500.0],["2003-02-10",1.7926,1.7926,1.7715,1.7715,11000.0],["2003-02-11",1.7694,1.9484,1.7694,1.9463,38500.0],["2003-02-12",1.9591,1.9676,1.9357,1.9357,12750.0],["2003-02-13",1.9463,1.9463,1.874,1.8825,24500.0],["2003-02-14",1.8825,1.9038,1.8825,1.9017,13500.0],["2003-02-18",1.9229,1.9676,1.9229,1.957,12000.0],["2003-02-19",1.9633,2.0208,1.9633,2.0208,11000.0],["2003-02-20",2.0186,2.0633,2.0186,2.042,12750.0],["2003-02-21",2.0633,2.0633,2.0186,2.0186,12000.0],["2003-02-24",2.0016,2.0101,2.0016,2.0101,7750.0],["2003-02-25",2.0165,2.0165,2.0059,2.0059,11500.0],["2003-02-26",2.0059,2.0059,2.0059,2.0059,0.0],["2003-02-27",2.0208,2.0314,2.0186,2.0314,8250.0],["2003-02-28",2.042,2.0527,2.0314,2.0314,7750.0],["2003-03-03",2.0314,2.0442,2.0314,2.042,13250.0],["2003-03-04",2.0229,2.0229,2.0229,2.0229,5000.0],["2003-03-05",1.9995,1.9995,1.9676,1.9676,19000.0],["2003-03-06",1.9718,1.9889,1.9697,1.9889,21500.0],["2003-03-07",1.9867,1.9995,1.9867,1.9995,5500.0],["2003-03-10",1.9974,1.9995,1.9867,1.9995,15000.0],["2003-03-11",1.9995,2.0208,1.9995,2.0101,15000.0],["2003-03-12",2.0123,2.0314,2.0123,2.0314,12000.0],["2003-03-13",2.0293,2.042,2.0293,2.0357,24500.0],["2003-03-14",2.0357,2.0357,2.0357,2.0357,0.0],["2003-03-17",2.0527,2.0825,2.0527,2.074,11750.0],["2003-03-18",2.0676,2.0846,2.0676,2.0825,16500.0],["2003-03-19",2.0718,2.0718,2.0718,2.0718,1250.0],["2003-03-20",2.0718,2.074,2.0697,2.0718,14500.0],["2003-03-21",2.0676,2.0782,2.0676,2.0761,9250.0],["2003-03-24",2.0654,2.0803,2.0654,2.0803,5000.0],["2003-03-25",2.074,2.0846,2.074,2.0846,9000.0],["2003-03-26",2.1059,2.1165,2.0846,2.1165,16750.0],["2003-03-27",2.1059,2.108,2.0952,2.1037,27000.0],["2003-03-28",2.0952,2.1059,2.0888,2.1059,15000.0],["2003-03-31",2.1271,2.1697,2.1271,2.1505,14000.0],["2003-04-01",2.1293,2.1527,2.1271,2.1399,9750.0],["2003-04-02",2.1314,2.1654,2.1314,2.1527,6250.0],["2003-04-03",2.1484,2.1718,2.1441,2.1718,22000.0],["2003-04-04",2.159,2.1697,2.1569,2.159,27500.0],["2003-04-07",2.2122,2.2356,2.2016,2.2356,29250.0],["2003-04-08",2.2292,2.2526,2.2292,2.2441,16250.0],["2003-04-09",2.2548,2.2548,2.2335,2.2335,22250.0],["2003-04-10",2.2165,2.2314,2.2165,2.2207,7250.0],["2003-04-11",2.2207,2.2292,2.2122,2.2122,29000.0],["2003-04-14",2.2207,2.2548,2.2207,2.2548,33250.0],["2003-04-15",2.2484,2.2675,2.2484,2.2675,3000.0],["2003-04-16",2.2611,2.2867,2.2611,2.2867,13750.0],["2003-04-17",2.3079,2.3079,2.3016,2.3016,3250.0],["2003-04-21",2.2782,2.2994,2.2782,2.2888,19000.0],["2003-04-22",2.2973,2.3292,2.2973,2.3292,500.0],["2003-04-23",2.3313,2.3313,2.3292,2.3292,1750.0],["2003-04-24",2.3377,2.3505,2.3377,2.3398,4750.0],["2003-04-25",2.3547,2.3611,2.3398,2.3611,12000.0],["2003-04-28",2.3505,2.3866,2.3505,2.3866,7250.0],["2003-04-29",2.3654,2.3654,2.3632,2.3632,3250.0],["2003-04-30",2.3505,2.3739,2.3505,2.3739,17000.0],["2003-05-01",2.3611,2.3739,2.3611,2.3717,6250.0],["2003-05-02",2.3632,2.3632,2.3505,2.3505,6250.0],["2003-05-05",2.3505,2.3505,2.342,2.342,19000.0],["2003-05-06",2.3398,2.3484,2.3377,2.3377,21500.0],["2003-05-07",2.3356,2.3356,2.2755,2.2777,17750.0],["2003-05-08",2.2841,2.2841,2.282,2.282,3750.0],["2003-05-09",2.2884,2.2884,2.2884,2.2884,250.0],["2003-05-12",2.2755,2.2755,2.2734,2.2734,6500.0],["2003-05-13",2.2712,2.2712,2.2541,2.2562,17000.0],["2003-05-14",2.2519,2.2519,2.2198,2.2412,8750.0],["2003-05-15",2.2412,2.2412,2.2219,2.224,14750.0],["2003-05-16",2.2198,2.2198,2.1854,2.1854,7750.0],["2003-05-19",2.1919,2.1919,2.1897,2.1919,7500.0],["2003-05-20",2.1876,2.2069,2.1876,2.1919,6750.0],["2003-05-21",2.1983,2.209,2.1983,2.209,750.0],["2003-05-22",2.2219,2.2262,2.209,2.209,5250.0],["2003-05-23",2.1876,2.1876,2.1661,2.1876,3750.0],["2003-05-27",2.209,2.209,2.1983,2.2047,10750.0],["2003-05-28",2.1962,2.1962,2.1962,2.1962,2000.0],["2003-05-29",2.2262,2.2262,2.194,2.1983,5750.0],["2003-05-30",2.3806,2.3806,2.3055,2.3055,49000.0],["2003-06-02",2.2841,2.2841,2.2412,2.2412,15500.0],["2003-06-03",2.2412,2.2433,2.2176,2.2369,21000.0],["2003-06-04",2.2605,2.2927,2.2605,2.2927,5500.0],["2003-06-05",2.3141,2.3184,2.3141,2.3184,2250.0],["2003-06-06",2.312,2.312,2.312,2.312,500.0],["2003-06-09",2.3248,2.3913,2.3248,2.3913,5250.0],["2003-06-10",2.4021,2.4557,2.4021,2.4428,11250.0],["2003-06-11",2.4621,2.4836,2.4621,2.4664,16500.0],["2003-06-12",2.4771,2.4943,2.4771,2.49,12750.0],["2003-06-13",2.49,2.5071,2.4836,2.4964,18000.0],["2003-06-16",2.4921,2.4943,2.4878,2.4878,4000.0],["2003-06-17",2.4878,2.4878,2.4878,2.4878,0.0],["2003-06-18",2.4814,2.5093,2.4814,2.5071,6250.0],["2003-06-19",2.5093,2.5093,2.5093,2.5093,750.0],["2003-06-20",2.5093,2.5093,2.5093,2.5093,750.0],["2003-06-23",2.5093,2.52,2.5093,2.52,8750.0],["2003-06-24",2.4986,2.52,2.4964,2.52,8500.0],["2003-06-25",2.52,2.52,2.52,2.52,0.0],["2003-06-26",2.52,2.52,2.4771,2.4771,4250.0],["2003-06-27",2.4986,2.5243,2.4771,2.5243,24250.0],["2003-06-30",2.5029,2.5736,2.4986,2.5736,5250.0],["2003-07-01",2.5715,2.5715,2.55,2.5522,6500.0],["2003-07-02",2.5522,2.5951,2.5522,2.5951,1750.0],["2003-07-03",2.5758,2.5758,2.5629,2.5715,8250.0],["2003-07-07",2.5393,2.6487,2.5393,2.6187,7000.0],["2003-07-08",2.6187,2.6187,2.6187,2.6187,0.0],["2003-07-09",2.6187,2.6187,2.6187,2.6187,0.0],["2003-07-10",2.6444,2.6444,2.5629,2.5629,1750.0],["2003-07-11",2.5886,2.5886,2.5886,2.5886,8500.0],["2003-07-14",2.5522,2.5715,2.5307,2.5415,6750.0],["2003-07-15",2.5415,2.5415,2.5415,2.5415,0.0],["2003-07-16",2.5522,2.6058,2.5436,2.5543,8750.0],["2003-07-17",2.5586,2.5608,2.5586,2.5586,4000.0],["2003-07-18",2.5415,2.5415,2.5415,2.5415,250.0],["2003-07-21",2.5222,2.5222,2.5222,2.5222,250.0],["2003-07-22",2.5093,2.5093,2.5093,2.5093,750.0],["2003-07-23",2.5307,2.55,2.5307,2.55,3500.0],["2003-07-24",2.5307,2.5307,2.5307,2.5307,1500.0],["2003-07-25",2.5436,2.5436,2.5436,2.5436,1000.0],["2003-07-28",2.5307,2.5307,2.5307,2.5307,1000.0],["2003-07-29",2.55,2.5908,2.55,2.5736,7000.0],["2003-07-30",2.5586,2.5629,2.5586,2.5629,7250.0],["2003-07-31",2.5736,2.5758,2.5629,2.5629,5750.0],["2003-08-01",2.5629,2.5736,2.5629,2.5736,4000.0],["2003-08-04",2.6487,2.6573,2.6208,2.6272,19000.0],["2003-08-05",2.638,2.638,2.638,2.638,750.0],["2003-08-06",2.6596,2.6617,2.6228,2.6228,19000.0],["2003-08-07",2.625,2.625,2.625,2.625,3000.0],["2003-08-08",2.6142,2.625,2.6142,2.625,4000.0],["2003-08-11",2.625,2.625,2.625,2.625,0.0],["2003-08-12",2.6142,2.6228,2.6034,2.6056,5250.0],["2003-08-13",2.6034,2.6142,2.5732,2.5732,11750.0],["2003-08-14",2.5926,2.6142,2.5926,2.6142,6250.0],["2003-08-15",2.6142,2.6142,2.6142,2.6142,0.0],["2003-08-18",2.6207,2.625,2.6034,2.6034,7250.0],["2003-08-19",2.6142,2.6228,2.5818,2.5818,9750.0],["2003-08-20",2.5602,2.5602,2.5386,2.5386,10750.0],["2003-08-21",2.5386,2.5386,2.5278,2.5278,10000.0],["2003-08-22",2.517,2.517,2.517,2.517,250.0],["2003-08-25",2.4975,2.4975,2.4522,2.463,12250.0],["2003-08-26",2.4824,2.4954,2.4824,2.4954,2250.0],["2003-08-27",2.5062,2.5062,2.5062,2.5062,250.0],["2003-08-28",2.504,2.5386,2.504,2.5386,1750.0],["2003-08-29",2.5386,2.5386,2.5386,2.5386,250.0],["2003-09-02",2.5494,2.558,2.5494,2.558,1750.0],["2003-09-03",2.5796,2.5796,2.5624,2.5624,2750.0],["2003-09-04",2.5624,2.5624,2.5624,2.5624,0.0],["2003-09-05",2.5494,2.5602,2.5494,2.5602,750.0],["2003-09-08",2.5494,2.571,2.5494,2.571,3750.0],["2003-09-09",2.5818,2.5818,2.571,2.571,1500.0],["2003-09-10",2.571,2.571,2.571,2.571,0.0],["2003-09-11",2.5818,2.5818,2.5818,2.5818,250.0],["2003-09-12",2.5796,2.5818,2.5667,2.5667,1500.0],["2003-09-15",2.5451,2.5537,2.5451,2.5537,1000.0],["2003-09-16",2.5537,2.5537,2.5537,2.5537,0.0],["2003-09-17",2.5645,2.5645,2.5407,2.5407,3000.0],["2003-09-18",2.5407,2.571,2.5278,2.571,7000.0],["2003-09-19",2.5602,2.5602,2.5386,2.5494,6500.0],["2003-09-22",2.5494,2.5494,2.5494,2.5494,750.0],["2003-09-23",2.5407,2.5472,2.5407,2.5472,1500.0],["2003-09-24",2.5407,2.5407,2.5407,2.5407,250.0],["2003-09-25",2.558,2.5624,2.558,2.5602,1750.0],["2003-09-26",2.571,2.5861,2.571,2.5753,3750.0],["2003-09-29",2.571,2.5926,2.571,2.5926,2000.0],["2003-09-30",2.5926,2.5926,2.5926,2.5926,4250.0],["2003-10-01",2.5926,2.6142,2.5926,2.6099,15000.0],["2003-10-02",2.6034,2.625,2.6034,2.625,5750.0],["2003-10-03",2.5494,2.5753,2.5494,2.5753,19500.0],["2003-10-06",2.5926,2.6164,2.5926,2.6164,6750.0],["2003-10-07",2.6185,2.6466,2.6185,2.6466,6500.0],["2003-10-08",2.6358,2.6488,2.6358,2.6488,3500.0],["2003-10-09",2.6488,2.6661,2.6488,2.6661,2750.0],["2003-10-10",2.6682,2.6682,2.6682,2.6682,250.0],["2003-10-13",2.6639,2.6661,2.6574,2.6574,3750.0],["2003-10-14",2.6574,2.6682,2.6574,2.6682,3500.0],["2003-10-15",2.6682,2.7006,2.6682,2.6812,8250.0],["2003-10-16",2.6855,2.733,2.6855,2.733,7250.0],["2003-10-17",2.7222,2.733,2.7114,2.7114,4750.0],["2003-10-20",2.6898,2.7028,2.6898,2.7028,5500.0],["2003-10-21",2.6812,2.6898,2.6812,2.6898,5750.0],["2003-10-22",2.6812,2.6985,2.6812,2.692,3500.0],["2003-10-23",2.679,2.6963,2.6747,2.6963,3250.0],["2003-10-24",2.6941,2.6941,2.6941,2.6941,1250.0],["2003-10-27",2.6985,2.7006,2.6985,2.7006,14250.0],["2003-10-28",2.8087,2.8627,2.7892,2.8627,29500.0],["2003-10-29",2.8627,3.0679,2.8627,3.0679,23000.0],["2003-10-30",3.0766,3.2278,3.0766,3.1543,32750.0],["2003-10-31",3.1349,3.137,3.1327,3.1349,5500.0],["2003-11-03",3.1349,3.137,3.1349,3.137,1500.0],["2003-11-04",3.137,3.1565,3.137,3.1543,3250.0],["2003-11-05",3.1651,3.2083,3.1565,3.1716,26750.0],["2003-11-06",3.15,3.163,3.1414,3.1414,1750.0],["2003-11-07",3.1608,3.1608,3.1327,3.1327,9750.0],["2003-11-10",3.1478,3.1695,3.1219,3.1219,6000.0],["2003-11-11",3.1392,3.1392,3.1392,3.1392,2750.0],["2003-11-12",3.137,3.137,3.1218,3.1218,500.0],["2003-11-13",3.124,3.1327,3.1109,3.1327,2000.0],["2003-11-14",3.1153,3.1153,3.1153,3.1153,1000.0],["2003-11-17",3.1327,3.1544,3.1218,3.1218,7750.0],["2003-11-18",3.1109,3.1218,3.1022,3.1218,1250.0],["2003-11-19",3.1218,3.1218,3.1218,3.1218,0.0],["2003-11-20",3.1283,3.1283,3.1283,3.1283,750.0],["2003-11-21",3.1414,3.1414,3.1414,3.1414,2500.0],["2003-11-24",3.1631,3.2523,3.1631,3.1762,36000.0],["2003-11-25",3.1871,3.2306,3.1871,3.2306,7250.0],["2003-11-26",3.2306,3.2306,3.2306,3.2306,250.0],["2003-11-28",3.2328,3.2632,3.2328,3.261,4250.0],["2003-12-01",3.2632,3.2632,3.2393,3.2415,7750.0],["2003-12-02",3.2415,3.261,3.2415,3.2415,11250.0],["2003-12-03",3.2523,3.2632,3.2088,3.2197,55750.0],["2003-12-04",3.2306,3.2632,3.2219,3.2632,36000.0],["2003-12-05",3.2523,3.3067,3.2523,3.3067,7250.0],["2003-12-08",3.285,3.422,3.285,3.3872,18500.0],["2003-12-09",3.4416,3.546,3.4416,3.5134,16750.0],["2003-12-10",3.4916,3.5547,3.4808,3.5177,17250.0],["2003-12-11",3.5395,3.6439,3.5264,3.6439,12500.0],["2003-12-12",3.5569,3.6113,3.5373,3.5373,18500.0],["2003-12-15",3.5351,3.5351,3.4699,3.4699,6250.0],["2003-12-16",3.4808,3.4808,3.459,3.459,6000.0],["2003-12-17",3.4481,3.4568,3.4264,3.4264,6250.0],["2003-12-18",3.4242,3.4264,3.4242,3.4264,10250.0],["2003-12-19",3.4155,3.4242,3.4155,3.4242,750.0],["2003-12-22",3.4242,3.4242,3.4242,3.4242,1000.0],["2003-12-23",3.4155,3.4155,3.4155,3.4155,250.0],["2003-12-24",3.4155,3.4155,3.4155,3.4155,0.0],["2003-12-26",3.4155,3.4155,3.4155,3.4155,0.0],["2003-12-29",3.4264,3.4264,3.4242,3.4264,3250.0],["2003-12-30",3.4264,3.4808,3.4264,3.4808,7000.0],["2003-12-31",3.4699,3.4721,3.4612,3.4612,3250.0],["2004-01-02",3.4394,3.5069,3.4394,3.5069,32250.0],["2004-01-05",3.5069,3.5069,3.4808,3.5069,13250.0],["2004-01-06",3.4916,3.546,3.4916,3.546,82750.0],["2004-01-07",3.5678,3.5917,3.5569,3.5895,38000.0],["2004-01-08",3.6004,3.6113,3.5808,3.6004,18500.0],["2004-01-09",3.6091,3.6548,3.5678,3.633,25250.0],["2004-01-12",3.6548,3.7853,3.6548,3.6765,56750.0],["2004-01-13",3.6961,3.7157,3.5895,3.5895,109750.0],["2004-01-14",3.5895,3.633,3.5895,3.6113,19250.0],["2004-01-15",3.633,3.6417,3.6113,3.6113,22250.0],["2004-01-16",3.6113,3.6309,3.6113,3.6309,14750.0],["2004-01-20",3.6287,3.6765,3.6287,3.6765,27250.0],["2004-01-21",3.6831,3.6831,3.6635,3.6657,44500.0],["2004-01-22",3.6874,3.7418,3.6874,3.7179,51500.0],["2004-01-23",3.7309,3.7309,3.633,3.6613,59750.0],["2004-01-26",3.6766,3.6961,3.6766,3.6961,6250.0],["2004-01-27",3.7092,3.7201,3.6961,3.6961,24500.0],["2004-01-28",3.6961,3.6961,3.657,3.657,7500.0],["2004-01-29",3.6766,3.6766,3.6613,3.6657,2500.0],["2004-01-30",3.6657,3.6657,3.6657,3.6657,0.0],["2004-02-02",3.6766,3.6766,3.6504,3.6504,10000.0],["2004-02-03",3.6657,3.6657,3.633,3.633,18250.0],["2004-02-04",3.633,3.633,3.6113,3.6113,3750.0],["2004-02-05",3.5895,3.5917,3.5895,3.5917,4000.0],["2004-02-06",3.5678,3.5721,3.5134,3.5134,7000.0],["2004-02-09",3.5569,3.5895,3.5569,3.5895,29250.0],["2004-02-10",3.5895,3.5895,3.5569,3.5569,28500.0],["2004-02-11",3.546,3.6116,3.546,3.5963,13250.0],["2004-02-12",3.5963,3.5963,3.5788,3.5788,4500.0],["2004-02-13",3.5678,3.5766,3.5657,3.5766,1750.0],["2004-02-17",3.5766,3.6007,3.5766,3.5963,8000.0],["2004-02-18",3.6029,3.6773,3.6029,3.6773,24250.0],["2004-02-19",3.686,3.6992,3.686,3.6882,13500.0],["2004-02-20",3.7014,3.7014,3.6882,3.6882,8750.0],["2004-02-23",3.6882,3.6882,3.6882,3.6882,250.0],["2004-02-24",3.6882,3.7014,3.6685,3.7014,12750.0],["2004-02-25",3.6882,3.6904,3.6773,3.6773,12000.0],["2004-02-26",3.6773,3.6882,3.6554,3.6882,8250.0],["2004-02-27",3.6773,3.6773,3.6773,3.6773,1500.0],["2004-03-01",3.6773,3.6992,3.6773,3.6992,22750.0],["2004-03-02",3.7079,3.7867,3.7079,3.7867,21750.0],["2004-03-03",3.767,3.7758,3.7648,3.7648,44500.0],["2004-03-04",3.767,3.767,3.7648,3.7648,15000.0],["2004-03-05",3.7648,3.7736,3.7648,3.7648,68250.0],["2004-03-08",3.7648,3.7648,3.743,3.743,5750.0],["2004-03-09",3.743,3.7648,3.743,3.7648,30500.0],["2004-03-10",3.7648,3.7648,3.7539,3.7539,10250.0],["2004-03-11",3.7561,3.7627,3.743,3.7627,14500.0],["2004-03-12",3.7627,3.7627,3.7627,3.7627,0.0],["2004-03-15",3.743,3.7517,3.7101,3.7276,27000.0],["2004-03-16",3.7276,3.7276,3.7276,3.7276,0.0],["2004-03-17",3.7386,3.7539,3.7254,3.7254,23500.0],["2004-03-18",3.7254,3.7254,3.7167,3.7167,750.0],["2004-03-19",3.7167,3.7189,3.7101,3.7189,12750.0],["2004-03-22",3.7189,3.7189,3.7167,3.7189,1750.0],["2004-03-23",3.6992,3.6992,3.6992,3.6992,8750.0],["2004-03-24",3.6992,3.6992,3.6992,3.6992,250.0],["2004-03-25",3.6992,3.6992,3.6751,3.6751,17250.0],["2004-03-26",3.6663,3.6882,3.6663,3.6882,16500.0],["2004-03-29",3.6554,3.6554,3.6335,3.6335,7750.0],["2004-03-30",3.6116,3.6116,3.5919,3.5941,11750.0],["2004-03-31",3.6116,3.6116,3.6116,3.6116,1500.0],["2004-04-01",3.6226,3.6335,3.6204,3.6226,2250.0],["2004-04-02",3.6445,3.6882,3.6445,3.6773,25250.0],["2004-04-05",3.6663,3.6663,3.6554,3.6554,6750.0],["2004-04-06",3.6554,3.6554,3.6445,3.6445,500.0],["2004-04-07",3.6335,3.6335,3.6226,3.6226,1500.0],["2004-04-08",3.6226,3.6226,3.6226,3.6226,0.0],["2004-04-12",3.6029,3.6335,3.6029,3.6335,3000.0],["2004-04-13",3.6116,3.6116,3.6029,3.6029,7250.0],["2004-04-14",3.5897,3.6685,3.5897,3.6685,19750.0],["2004-04-15",3.6663,3.6685,3.6663,3.6663,12500.0],["2004-04-16",3.6445,3.6773,3.6445,3.6773,15750.0],["2004-04-19",3.6751,3.6773,3.6576,3.6576,18250.0],["2004-04-20",3.6007,3.6554,3.6007,3.6554,73250.0],["2004-04-21",3.6554,3.6554,3.6532,3.6532,7000.0],["2004-04-22",3.6554,3.7298,3.6357,3.7298,43750.0],["2004-04-23",3.732,3.732,3.7211,3.7211,16000.0],["2004-04-26",3.6992,3.7211,3.6992,3.7211,9750.0],["2004-04-27",3.7211,3.7211,3.6882,3.6992,10750.0],["2004-04-28",3.6992,3.6992,3.6926,3.6926,1250.0],["2004-04-29",3.6795,3.6795,3.6795,3.6795,2750.0],["2004-04-30",3.6663,3.6663,3.6663,3.6663,500.0],["2004-05-03",3.6554,3.6554,3.6554,3.6554,750.0],["2004-05-04",3.6554,3.6773,3.6554,3.6663,7250.0],["2004-05-05",3.6553,3.6575,3.6553,3.6553,7000.0],["2004-05-06",3.6553,3.6553,3.6553,3.6553,0.0],["2004-05-07",3.6443,3.6443,3.6245,3.6333,3500.0],["2004-05-10",3.6553,3.6553,3.6113,3.6333,8250.0],["2004-05-11",3.6333,3.6531,3.6333,3.6531,750.0],["2004-05-12",3.6333,3.6553,3.6333,3.6553,3750.0],["2004-05-13",3.6553,3.6553,3.6553,3.6553,0.0],["2004-05-14",3.6333,3.6333,3.5893,3.5893,6500.0],["2004-05-17",3.5673,3.5783,3.5232,3.5232,5500.0],["2004-05-18",3.5232,3.5232,3.5122,3.5122,2750.0],["2004-05-19",3.5012,3.5342,3.5012,3.5122,22750.0],["2004-05-20",3.5012,3.5012,3.4351,3.4351,6500.0],["2004-05-21",3.4351,3.4682,3.4351,3.4373,9750.0],["2004-05-24",3.4373,3.4373,3.4373,3.4373,0.0],["2004-05-25",3.4351,3.4461,3.4021,3.4439,4500.0],["2004-05-26",3.4241,3.4241,3.3471,3.3471,12250.0],["2004-05-27",3.4021,3.5254,3.4021,3.5254,54000.0],["2004-05-28",3.5254,3.5386,3.5122,3.5386,18000.0],["2004-06-01",3.5342,3.5342,3.5232,3.5232,30500.0],["2004-06-02",3.5342,3.5408,3.5012,3.5122,17000.0],["2004-06-03",3.5078,3.5078,3.5078,3.5078,500.0],["2004-06-04",3.5056,3.5254,3.5056,3.5232,9750.0],["2004-06-07",3.5056,3.5144,3.5056,3.5144,2250.0],["2004-06-08",3.5232,3.5298,3.5012,3.5232,13750.0],["2004-06-09",3.5122,3.543,3.5122,3.5232,16250.0],["2004-06-10",3.5232,3.5254,3.5232,3.5254,3250.0],["2004-06-14",3.5232,3.5342,3.5122,3.5122,14750.0],["2004-06-15",3.5122,3.5122,3.5122,3.5122,0.0],["2004-06-16",3.5122,3.521,3.5122,3.521,500.0],["2004-06-17",3.521,3.521,3.521,3.521,0.0],["2004-06-18",3.5122,3.5673,3.5122,3.5673,12000.0],["2004-06-21",3.5783,3.6884,3.5783,3.6333,21750.0],["2004-06-22",3.6399,3.6399,3.6399,3.6399,500.0],["2004-06-23",3.6399,3.6531,3.6333,3.6531,2250.0],["2004-06-24",3.6707,3.6707,3.6707,3.6707,750.0],["2004-06-25",3.6774,3.6774,3.6774,3.6774,750.0],["2004-06-28",3.6774,3.6774,3.6774,3.6774,0.0],["2004-06-29",3.6751,3.6774,3.6553,3.6729,3000.0],["2004-06-30",3.6663,3.6774,3.6663,3.6774,4250.0],["2004-07-01",3.6862,3.6862,3.6752,3.6862,4500.0],["2004-07-02",3.6862,3.6884,3.6862,3.6884,8250.0],["2004-07-06",3.6774,3.6796,3.6774,3.6796,4500.0],["2004-07-07",3.6972,3.7016,3.6972,3.7016,10000.0],["2004-07-08",3.6884,3.6906,3.6774,3.6906,6000.0],["2004-07-09",3.6884,3.706,3.6884,3.706,1500.0],["2004-07-12",3.6994,3.7016,3.6994,3.6994,4500.0],["2004-07-13",3.7016,3.7016,3.6994,3.6994,1000.0],["2004-07-14",3.6994,3.6994,3.6994,3.6994,0.0],["2004-07-15",3.7192,3.7434,3.717,3.7302,8000.0],["2004-07-16",3.7104,3.7104,3.7104,3.7104,1750.0],["2004-07-19",3.6994,3.7016,3.6994,3.7016,1500.0],["2004-07-20",3.6884,3.6884,3.6774,3.6774,750.0],["2004-07-21",3.6553,3.6553,3.6355,3.6553,6500.0],["2004-07-22",3.6443,3.6465,3.6443,3.6465,750.0],["2004-07-23",3.6465,3.6465,3.6465,3.6465,0.0],["2004-07-26",3.6333,3.6421,3.6333,3.6421,500.0],["2004-07-27",3.6201,3.6201,3.6201,3.6201,5750.0],["2004-07-28",3.6113,3.6113,3.6113,3.6113,3000.0],["2004-07-29",3.6091,3.6091,3.6091,3.6091,250.0],["2004-07-30",3.6091,3.6091,3.6091,3.6091,0.0],["2004-08-02",3.5871,3.6333,3.5474,3.6113,46000.0],["2004-08-03",3.6113,3.6113,3.6113,3.6113,0.0],["2004-08-04",3.5891,3.5891,3.5869,3.5869,1000.0],["2004-08-05",3.5869,3.5869,3.5869,3.5869,0.0],["2004-08-06",3.5648,3.5648,3.5227,3.5227,4250.0],["2004-08-09",3.5227,3.5448,3.5227,3.5448,2750.0],["2004-08-10",3.5227,3.5227,3.5005,3.5005,3500.0],["2004-08-11",3.4673,3.4673,3.4673,3.4673,1000.0],["2004-08-12",3.4562,3.4562,3.4451,3.4451,1000.0],["2004-08-13",3.4673,3.4894,3.4584,3.4584,7750.0],["2004-08-16",3.4562,3.4562,3.4429,3.4429,1750.0],["2004-08-17",3.4429,3.4429,3.4429,3.4429,250.0],["2004-08-18",3.4784,3.4784,3.4784,3.4784,250.0],["2004-08-19",3.4784,3.4784,3.4784,3.4784,0.0],["2004-08-20",3.4784,3.4784,3.4784,3.4784,0.0],["2004-08-23",3.4784,3.4784,3.4784,3.4784,0.0],["2004-08-24",3.4673,3.4894,3.3255,3.3787,68750.0],["2004-08-25",3.3676,3.3676,3.2878,3.3321,20250.0],["2004-08-26",3.3233,3.3233,3.2568,3.29,15000.0],["2004-08-27",3.279,3.3122,3.2701,3.3122,6250.0],["2004-08-30",3.29,3.3011,3.2723,3.3011,6500.0],["2004-08-31",3.3122,3.3122,3.3122,3.3122,250.0],["2004-09-01",3.3233,3.3233,3.3233,3.3233,750.0],["2004-09-02",3.3233,3.3233,3.3233,3.3233,0.0],["2004-09-03",3.3033,3.3033,3.2502,3.2568,12750.0],["2004-09-07",3.279,3.279,3.1571,3.166,20500.0],["2004-09-08",3.146,3.1881,3.1217,3.1881,10750.0],["2004-09-09",3.2014,3.2081,3.1903,3.1903,6250.0],["2004-09-10",3.2014,3.2169,3.2014,3.2169,2750.0],["2004-09-13",3.228,3.228,3.1793,3.1793,6250.0],["2004-09-14",3.1571,3.1571,3.0353,3.0796,25250.0],["2004-09-15",3.0574,3.0574,2.9245,2.9843,38500.0],["2004-09-16",2.9843,2.9843,2.8913,2.9245,22250.0],["2004-09-17",2.9134,2.9466,2.9134,2.9311,16250.0],["2004-09-20",2.9134,2.9223,2.7938,2.8248,48500.0],["2004-09-21",2.8314,3.2679,2.8314,3.2679,108500.0],["2004-09-22",3.29,3.4451,3.2125,3.2679,81750.0],["2004-09-23",3.3454,3.4451,3.0574,3.1505,165250.0],["2004-09-24",3.146,3.2347,3.146,3.2125,51250.0],["2004-09-27",3.2125,3.2302,3.2014,3.2302,11000.0],["2004-09-28",3.2324,3.2347,3.2125,3.2125,7000.0],["2004-09-29",3.2347,3.3964,3.2347,3.3521,84500.0],["2004-09-30",3.3676,3.3742,3.3476,3.3742,7500.0],["2004-10-01",3.3521,3.3875,3.3454,3.3875,9000.0],["2004-10-04",3.3676,3.3676,3.29,3.3233,20750.0],["2004-10-05",3.3432,3.3676,3.3432,3.3454,7500.0],["2004-10-06",3.3676,3.3897,3.3676,3.3787,5500.0],["2004-10-07",3.4008,3.4208,3.4008,3.4208,5250.0],["2004-10-08",3.4341,3.4341,3.3233,3.3233,22000.0],["2004-10-11",3.3454,3.3698,3.3432,3.3676,80000.0],["2004-10-12",3.3654,3.3676,3.3543,3.3676,47250.0],["2004-10-13",3.3676,3.3676,3.3676,3.3676,0.0],["2004-10-14",3.3476,3.3521,3.3432,3.3476,35750.0],["2004-10-15",3.3344,3.3344,3.3233,3.3255,53000.0],["2004-10-18",3.3233,3.4562,3.3233,3.454,132000.0],["2004-10-19",3.434,3.4451,3.4119,3.423,36500.0],["2004-10-20",3.4008,3.4008,3.3565,3.3676,45750.0],["2004-10-21",3.3875,3.4008,3.3654,3.4008,35750.0],["2004-10-22",3.3787,3.4208,3.3764,3.3897,89750.0],["2004-10-25",3.4008,3.4008,3.372,3.3787,16750.0],["2004-10-26",3.3787,3.3787,3.3787,3.3787,0.0],["2004-10-27",3.4008,3.4008,3.3676,3.3676,13750.0],["2004-10-28",3.3676,3.3698,3.3676,3.3698,750.0],["2004-10-29",3.3565,3.4008,3.3565,3.3897,7000.0],["2004-11-01",3.392,3.4341,3.392,3.4163,4250.0],["2004-11-02",3.4163,3.4695,3.4163,3.4473,14000.0],["2004-11-03",3.4562,3.4584,3.4562,3.4562,1750.0],["2004-11-04",3.4407,3.4451,3.4341,3.4341,6750.0],["2004-11-05",3.4341,3.4695,3.4341,3.4562,8250.0],["2004-11-08",3.4562,3.4562,3.423,3.423,20750.0],["2004-11-09",3.423,3.423,3.3917,3.4007,4000.0],["2004-11-10",3.4029,3.4364,3.4029,3.4364,2000.0],["2004-11-11",3.4587,3.5145,3.414,3.5145,17500.0],["2004-11-12",3.4921,3.4921,3.4587,3.481,13500.0],["2004-11-15",3.481,3.5011,3.4788,3.4899,10250.0],["2004-11-16",3.5033,3.5145,3.4631,3.4788,24500.0],["2004-11-17",3.4765,3.51,3.4698,3.51,25250.0],["2004-11-18",3.5323,3.5435,3.5256,3.5435,4250.0],["2004-11-19",3.5256,3.5546,3.5256,3.5524,16000.0],["2004-11-22",3.5412,3.5814,3.5412,3.5479,22250.0],["2004-11-23",3.5457,3.6037,3.5457,3.6037,16750.0],["2004-11-24",3.5702,3.5814,3.5278,3.5814,38000.0],["2004-11-26",3.5702,3.5702,3.5569,3.5591,9250.0],["2004-11-29",3.5926,3.6595,3.5814,3.5814,67500.0],["2004-11-30",3.5702,3.5814,3.5591,3.5702,42250.0],["2004-12-01",3.5926,3.6573,3.5903,3.5948,145750.0],["2004-12-02",3.5814,3.6126,3.5814,3.6037,8750.0],["2004-12-03",3.6149,3.6818,3.6149,3.6461,41000.0],["2004-12-06",3.6238,3.6528,3.6037,3.6372,27750.0],["2004-12-07",3.6595,3.7153,3.6483,3.7041,36250.0],["2004-12-08",3.7153,3.8135,3.7153,3.7845,71750.0],["2004-12-09",3.7934,3.8492,3.7845,3.8402,96750.0],["2004-12-10",3.8469,3.8916,3.8469,3.8916,27500.0],["2004-12-13",3.8916,3.9607,3.8916,3.9607,52000.0],["2004-12-14",3.9607,3.9719,3.9384,3.9607,29750.0],["2004-12-15",3.9719,3.9719,3.9496,3.9607,37750.0],["2004-12-16",3.9496,4.1393,3.9496,4.05,95250.0],["2004-12-17",4.05,4.0567,3.9831,4.0388,43500.0],["2004-12-20",4.021,4.021,4.0054,4.0121,6000.0],["2004-12-21",4.0054,4.0344,4.0054,4.0054,36500.0],["2004-12-22",4.0054,4.0076,4.0054,4.0076,8000.0],["2004-12-23",3.9942,3.9964,3.9942,3.9964,3750.0],["2004-12-27",3.9942,4.0054,3.992,3.9987,68500.0],["2004-12-28",4.0165,4.0277,4.0054,4.021,6750.0],["2004-12-29",4.0388,4.0589,4.0388,4.0589,1250.0],["2004-12-30",4.0388,4.0589,4.0188,4.05,14500.0],["2004-12-31",4.0612,4.0634,4.0612,4.0634,3250.0],["2005-01-03",4.0589,4.0589,4.0165,4.0545,7750.0],["2005-01-04",4.0388,4.0612,4.0388,4.0522,14750.0],["2005-01-05",4.0388,4.0612,4.0388,4.0612,24250.0],["2005-01-06",4.0388,4.0656,4.0388,4.0656,49750.0],["2005-01-07",4.0812,4.0835,4.0723,4.0723,6500.0],["2005-01-10",4.079,4.0812,4.079,4.0812,4250.0],["2005-01-11",4.0835,4.0857,4.0835,4.0857,75250.0],["2005-01-12",4.0857,4.0902,4.0835,4.0835,28000.0],["2005-01-13",4.0946,4.0946,4.0388,4.0522,47250.0],["2005-01-14",4.0522,4.0522,4.0299,4.0388,65250.0],["2005-01-18",4.0388,4.1281,4.0165,4.1281,56500.0],["2005-01-19",4.1259,4.1482,4.1259,4.1348,10500.0],["2005-01-20",4.1147,4.1482,4.1058,4.1281,11250.0],["2005-01-21",4.1169,4.1459,4.1169,4.1459,22250.0],["2005-01-24",4.1281,4.1281,4.1169,4.1169,7750.0],["2005-01-25",4.1169,4.1281,4.1169,4.1214,54500.0],["2005-01-26",4.1281,4.1437,4.1058,4.1281,15250.0],["2005-01-27",4.1281,4.1281,4.1281,4.1281,20000.0],["2005-01-28",4.1169,4.1214,4.1058,4.1214,3750.0],["2005-01-31",4.1058,4.1058,4.0946,4.1058,4000.0],["2005-02-01",4.0835,4.1169,4.0612,4.1169,8750.0],["2005-02-02",4.1281,4.1393,4.1169,4.1393,45250.0],["2005-02-03",4.1281,4.1504,4.1281,4.1504,81750.0],["2005-02-04",4.1504,4.195,4.1504,4.195,4500.0],["2005-02-07",4.2062,4.2397,4.195,4.2397,5500.0],["2005-02-08",4.2397,4.2397,4.2397,4.2397,5500.0],["2005-02-09",4.2195,4.2195,4.1813,4.1858,3500.0],["2005-02-10",4.1858,4.197,4.1858,4.197,6750.0],["2005-02-11",4.2082,4.2082,4.1858,4.1858,1000.0],["2005-02-14",4.197,4.197,4.1858,4.1858,3250.0],["2005-02-15",4.197,4.197,4.1521,4.1521,27250.0],["2005-02-16",4.1297,4.1432,4.0848,4.0848,17250.0],["2005-02-17",4.096,4.1858,4.0848,4.1858,5750.0],["2005-02-18",4.1634,4.1634,4.1297,4.1297,34500.0],["2005-02-22",4.1072,4.1521,4.1072,4.1521,10000.0],["2005-02-23",4.1521,4.1544,4.1409,4.1499,20000.0],["2005-02-24",4.1432,4.1454,4.1072,4.1072,21000.0],["2005-02-25",4.0983,4.1297,4.0848,4.1185,85750.0],["2005-02-28",4.1297,4.1297,4.0848,4.0848,82250.0],["2005-03-01",4.0893,4.1634,4.0893,4.1634,61000.0],["2005-03-02",4.1409,4.1544,4.1409,4.1521,81000.0],["2005-03-03",4.1521,4.1746,4.1521,4.1746,47500.0],["2005-03-04",4.1746,4.197,4.1634,4.1746,60500.0],["2005-03-07",4.1746,4.2082,4.1746,4.1858,78000.0],["2005-03-08",4.2082,4.2082,4.206,4.206,5250.0],["2005-03-09",4.2284,4.2419,4.2262,4.2419,35250.0],["2005-03-10",4.2531,4.2621,4.2419,4.2531,26750.0],["2005-03-11",4.2621,4.289,4.2621,4.2756,20500.0],["2005-03-14",4.2644,4.2644,4.1521,4.1566,114000.0],["2005-03-15",4.1297,4.1678,4.1297,4.1678,11750.0],["2005-03-16",4.1858,4.2082,4.1858,4.2082,11250.0],["2005-03-17",4.2082,4.2082,4.2082,4.2082,0.0],["2005-03-18",4.2082,4.2464,4.2082,4.2374,20500.0],["2005-03-21",4.2082,4.2262,4.1948,4.197,26500.0],["2005-03-22",4.1746,4.1948,4.1634,4.1925,5750.0],["2005-03-23",4.1634,4.1634,4.1544,4.1634,37500.0],["2005-03-24",4.1409,4.1476,4.1297,4.1342,16750.0],["2005-03-28",4.1454,4.1723,4.1364,4.1364,53500.0],["2005-03-29",4.1252,4.1544,4.1252,4.1364,41750.0],["2005-03-30",4.1274,4.1409,4.1274,4.1409,1000.0],["2005-03-31",4.1521,4.1611,4.1297,4.1521,42000.0],["2005-04-01",4.1521,4.1746,4.1454,4.1544,7000.0],["2005-04-04",4.1297,4.1297,4.0848,4.0848,23000.0],["2005-04-05",4.1072,4.1297,4.1072,4.1297,4500.0],["2005-04-06",4.1297,4.1297,4.1297,4.1297,11250.0],["2005-04-07",4.1521,4.1521,4.1521,4.1521,2000.0],["2005-04-08",4.1521,4.1521,4.1521,4.1521,0.0],["2005-04-11",4.1544,4.1678,4.1544,4.1678,2250.0],["2005-04-12",4.1746,4.1746,4.1746,4.1746,6500.0],["2005-04-13",4.1746,4.1858,4.1746,4.1858,1000.0],["2005-04-14",4.1746,4.1746,4.1746,4.1746,22500.0],["2005-04-15",4.1791,4.188,4.1746,4.1746,4000.0],["2005-04-18",4.1499,4.1521,4.1499,4.1521,20250.0],["2005-04-19",4.1521,4.1521,4.1521,4.1521,0.0],["2005-04-20",4.1521,4.1948,4.1297,4.1566,127500.0],["2005-04-21",4.1319,4.1499,4.1319,4.1499,9500.0],["2005-04-22",4.1185,4.1185,4.0511,4.0511,16750.0],["2005-04-25",4.0511,4.0511,4.0309,4.0309,4000.0],["2005-04-26",4.0175,4.0175,4.0175,4.0175,2000.0],["2005-04-27",3.995,3.995,3.9726,3.9726,8750.0],["2005-04-28",3.9501,3.9501,3.9277,3.9277,2000.0],["2005-04-29",3.9165,3.9277,3.9053,3.9277,2750.0],["2005-05-02",3.9165,3.9165,3.8828,3.9053,7250.0],["2005-05-03",3.9053,3.9142,3.9053,3.9142,4750.0],["2005-05-04",3.921,3.921,3.9187,3.9187,21000.0],["2005-05-05",3.9413,3.9413,3.9413,3.9413,500.0],["2005-05-06",3.9639,3.9639,3.9639,3.9639,250.0],["2005-05-09",3.973,4.0046,3.973,4.0046,12750.0],["2005-05-10",3.9978,4.0046,3.9978,4.0023,2250.0],["2005-05-11",4.0023,4.0023,4.0023,4.0023,0.0],["2005-05-12",3.9865,3.9865,3.9865,3.9865,2500.0],["2005-05-13",3.9865,3.9865,3.9865,3.9865,0.0],["2005-05-16",4.0091,4.0091,4.0091,4.0091,5750.0],["2005-05-17",4.0023,4.0385,4.0023,4.0272,6250.0],["2005-05-18",4.0543,4.0633,4.0543,4.0633,3250.0],["2005-05-19",4.0543,4.0769,4.0543,4.0769,3750.0],["2005-05-20",4.0656,4.0881,4.043,4.0656,6750.0],["2005-05-23",4.0881,4.0881,4.061,4.0656,9250.0],["2005-05-24",4.043,4.0452,4.043,4.0452,1500.0],["2005-05-25",4.0701,4.0701,4.0701,4.0701,1750.0],["2005-05-26",4.0656,4.0656,4.0317,4.0317,4250.0],["2005-05-27",4.0204,4.0204,3.7945,3.8736,106250.0],["2005-05-31",3.8849,3.9052,3.8623,3.8623,24250.0],["2005-06-01",3.8442,3.851,3.8171,3.8171,25000.0],["2005-06-02",3.7945,3.8239,3.7855,3.8239,3500.0],["2005-06-03",3.8013,3.8013,3.7042,3.7539,51500.0],["2005-06-06",3.7516,3.7945,3.7516,3.7945,24250.0],["2005-06-07",3.8058,3.8081,3.7832,3.7832,38750.0],["2005-06-08",3.7832,3.7832,3.7832,3.7832,250.0],["2005-06-09",3.7832,3.7877,3.7832,3.7877,10750.0],["2005-06-10",3.7832,3.8736,3.7832,3.851,66000.0],["2005-06-13",3.8713,3.8962,3.8713,3.8962,20000.0],["2005-06-14",3.93,3.93,3.93,3.93,8250.0],["2005-06-15",3.9504,3.9571,3.9413,3.9571,3500.0],["2005-06-16",3.9775,3.9797,3.9639,3.9797,1750.0],["2005-06-17",3.9797,3.9797,3.9797,3.9797,0.0],["2005-06-20",3.9571,3.9571,3.9436,3.9526,4250.0],["2005-06-21",4.0001,4.0656,4.0001,4.0588,38000.0],["2005-06-22",4.0656,4.0994,4.0656,4.0994,16750.0],["2005-06-23",4.0881,4.0881,4.0881,4.0881,18250.0],["2005-06-24",4.0656,4.0678,4.0656,4.0678,19250.0],["2005-06-27",4.0339,4.0565,4.0339,4.0565,6250.0],["2005-06-28",4.0543,4.0543,4.0543,4.0543,2500.0],["2005-06-29",4.0543,4.0543,4.0543,4.0543,1250.0],["2005-06-30",4.052,4.0723,4.052,4.0723,10000.0],["2005-07-01",4.0656,4.0656,4.0452,4.0452,25000.0],["2005-07-05",3.9526,3.9526,3.9278,3.9526,32000.0],["2005-07-06",3.9526,3.9526,3.9526,3.9526,0.0],["2005-07-07",3.9526,3.9526,3.9526,3.9526,0.0],["2005-07-08",3.9526,3.9865,3.9526,3.9752,10750.0],["2005-07-11",3.9639,3.9639,3.9639,3.9639,250.0],["2005-07-12",3.9662,3.9662,3.9662,3.9662,750.0],["2005-07-13",3.9526,3.9639,3.9526,3.9639,1000.0],["2005-07-14",3.9639,3.9639,3.9639,3.9639,0.0],["2005-07-15",3.9842,3.9842,3.9752,3.9797,2000.0],["2005-07-18",3.9865,4.0452,3.9865,4.0452,18500.0],["2005-07-19",4.0452,4.0452,4.0452,4.0452,0.0],["2005-07-20",4.0497,4.052,4.0475,4.052,4750.0],["2005-07-21",4.0543,4.0543,4.0294,4.052,12750.0],["2005-07-22",4.0543,4.0543,4.052,4.052,8250.0],["2005-07-25",4.0294,4.0294,3.9571,3.9752,33750.0],["2005-07-26",3.973,4.0091,3.9571,3.9978,3500.0],["2005-07-27",3.9865,4.0023,3.9526,4.0023,11250.0],["2005-07-28",4.0068,4.0881,4.0068,4.0881,15750.0],["2005-07-29",4.0994,4.1085,4.0723,4.0723,8750.0],["2005-08-01",4.0769,4.0791,4.0543,4.0791,8250.0],["2005-08-02",4.0791,4.0791,4.043,4.043,28500.0],["2005-08-03",4.068,4.068,4.068,4.068,0.0],["2005-08-04",4.0202,4.0225,3.9657,3.9657,16250.0],["2005-08-05",3.9657,3.9884,3.9657,3.9884,4000.0],["2005-08-08",3.9884,4.0112,3.968,3.968,5250.0],["2005-08-09",3.9566,3.9657,3.9566,3.9657,2000.0],["2005-08-10",3.9543,3.9589,3.9543,3.9589,1500.0],["2005-08-11",3.9543,3.9543,3.9543,3.9543,1000.0],["2005-08-12",3.943,3.943,3.943,3.943,250.0],["2005-08-15",3.943,3.943,3.943,3.943,0.0],["2005-08-16",3.9316,3.9316,3.9316,3.9316,750.0],["2005-08-17",3.9316,3.9316,3.9316,3.9316,0.0],["2005-08-18",3.9112,3.9112,3.8407,3.8657,14250.0],["2005-08-19",3.8657,3.8657,3.8657,3.8657,0.0],["2005-08-22",3.8521,3.8521,3.8521,3.8521,1250.0],["2005-08-23",3.8521,3.8521,3.8521,3.8521,3750.0],["2005-08-24",3.8771,3.9225,3.8771,3.9225,8250.0],["2005-08-25",3.9203,3.9634,3.9203,3.9634,1500.0],["2005-08-26",3.9521,3.9521,3.9521,3.9521,250.0],["2005-08-29",3.9316,3.943,3.9225,3.943,1750.0],["2005-08-30",3.9316,3.9453,3.9316,3.9453,3000.0],["2005-08-31",3.9339,4.0748,3.9339,4.0748,19750.0],["2005-09-01",4.0475,4.1225,4.0475,4.1021,17000.0],["2005-09-02",4.1202,4.1475,4.1202,4.1361,11000.0],["2005-09-06",4.1475,4.1475,4.1248,4.1361,11000.0],["2005-09-07",4.1134,4.1134,4.0793,4.0793,38250.0],["2005-09-08",4.1021,4.1066,4.0907,4.0907,1750.0],["2005-09-09",4.068,4.1248,4.068,4.1248,3250.0],["2005-09-12",4.1021,4.1021,4.0839,4.0839,5500.0],["2005-09-13",4.0612,4.0612,4.0452,4.0452,4250.0],["2005-09-14",4.068,4.068,3.9998,3.9998,6750.0],["2005-09-15",3.9793,3.9998,3.9793,3.9998,33000.0],["2005-09-16",3.9998,4.0316,3.9521,3.9521,20250.0],["2005-09-19",3.9521,3.9521,3.9339,3.943,19500.0],["2005-09-20",3.9316,3.9316,3.9203,3.9203,44000.0],["2005-09-21",3.9089,3.9203,3.9089,3.9203,1500.0],["2005-09-22",3.9089,3.9089,3.8862,3.8998,3750.0],["2005-09-23",3.9316,3.9725,3.9316,3.9475,17000.0],["2005-09-26",3.9475,3.9475,3.9089,3.9203,3750.0],["2005-09-27",3.9203,3.9521,3.9203,3.9521,2750.0],["2005-09-28",3.9748,3.9862,3.9657,3.9657,24250.0],["2005-09-29",3.9657,3.9657,3.9657,3.9657,250.0],["2005-09-30",3.9657,3.9657,3.9657,3.9657,0.0],["2005-10-03",3.9884,4.0339,3.9771,4.0339,3250.0],["2005-10-04",4.0225,4.0907,4.0225,4.0907,8500.0],["2005-10-05",4.0702,4.0771,4.0566,4.0771,3250.0],["2005-10-06",4.0862,4.0998,4.0452,4.0452,18750.0],["2005-10-07",4.043,4.0452,4.0112,4.0452,26250.0],["2005-10-10",4.0452,4.0452,4.0452,4.0452,0.0],["2005-10-11",4.068,4.0907,4.068,4.0907,3500.0],["2005-10-12",4.0793,4.0907,4.0793,4.0907,2500.0],["2005-10-13",4.1134,4.1248,4.1134,4.1134,5750.0],["2005-10-14",4.1361,4.1361,4.1361,4.1361,750.0],["2005-10-17",4.1452,4.1589,4.1361,4.1361,9500.0],["2005-10-18",4.1134,4.1134,4.0907,4.1134,5750.0],["2005-10-19",4.0907,4.0907,4.0725,4.0862,9750.0],["2005-10-20",4.068,4.068,4.0225,4.0339,16500.0],["2005-10-21",4.0112,4.0112,3.9998,4.0112,4250.0],["2005-10-24",3.9998,4.0043,3.9998,4.0043,1750.0],["2005-10-25",3.9998,4.0021,3.9998,3.9998,9250.0],["2005-10-26",3.9998,3.9998,3.9998,3.9998,0.0],["2005-10-27",3.9998,4.0112,3.9771,3.9771,9750.0],["2005-10-28",3.9998,4.0021,3.9998,4.0021,750.0],["2005-10-31",4.0225,4.0316,4.0225,4.0316,6750.0],["2005-11-01",4.0316,4.0316,4.0316,4.0316,2500.0],["2005-11-02",4.0407,4.068,4.0407,4.068,8500.0],["2005-11-03",4.068,4.0816,4.068,4.068,5250.0],["2005-11-04",4.068,4.068,4.0134,4.0134,4000.0],["2005-11-07",3.9998,4.0112,3.9657,4.0112,5500.0],["2005-11-08",3.9929,4.0249,3.9906,4.0043,3000.0],["2005-11-09",4.0043,4.0043,3.9814,3.9814,3500.0],["2005-11-10",3.97,3.986,3.9356,3.97,12250.0],["2005-11-11",3.9585,4.0043,3.9585,4.0043,9250.0],["2005-11-14",3.9814,3.9814,3.9814,3.9814,500.0],["2005-11-15",4.0043,4.0043,3.9471,3.9471,9000.0],["2005-11-16",3.9471,3.9471,3.9471,3.9471,0.0],["2005-11-17",3.9814,3.9906,3.97,3.97,4750.0],["2005-11-18",4.0043,4.0043,4.0043,4.0043,500.0],["2005-11-21",3.9814,4.0043,3.9814,4.0043,6500.0],["2005-11-22",4.0157,4.0203,3.9814,3.9814,12250.0],["2005-11-23",3.9585,3.9791,3.9585,3.9585,1750.0],["2005-11-25",3.9814,4.0157,3.9814,4.0157,1750.0],["2005-11-28",4.0272,4.0844,4.0272,4.0615,12750.0],["2005-11-29",4.0729,4.1164,4.0729,4.1164,7250.0],["2005-11-30",4.1187,4.1187,4.1164,4.1164,2000.0],["2005-12-01",4.1187,4.1187,4.0958,4.1073,27250.0],["2005-12-02",4.0958,4.1141,4.0958,4.0958,11000.0],["2005-12-05",4.0844,4.0958,4.0821,4.0958,2250.0],["2005-12-06",4.1073,4.1279,4.0958,4.1187,16750.0],["2005-12-07",4.0958,4.121,4.0958,4.121,6750.0],["2005-12-08",4.121,4.1233,4.1187,4.121,7500.0],["2005-12-09",4.1324,4.1416,4.0981,4.1416,8000.0],["2005-12-12",4.1187,4.1187,4.0981,4.0981,6750.0],["2005-12-13",4.0981,4.121,4.0981,4.1073,14500.0],["2005-12-14",4.1095,4.1095,4.1073,4.1073,7500.0],["2005-12-15",4.1187,4.1187,4.0729,4.0752,12500.0],["2005-12-16",4.1187,4.1187,4.1073,4.1187,3250.0],["2005-12-19",4.1187,4.1187,4.1187,4.1187,0.0],["2005-12-20",4.1164,4.121,4.1141,4.1187,10000.0],["2005-12-21",4.1095,4.1118,4.0638,4.0638,21750.0],["2005-12-22",4.0729,4.0844,4.0432,4.0432,10500.0],["2005-12-23",4.0272,4.0386,4.0203,4.0386,21250.0],["2005-12-27",4.0409,4.0546,4.0157,4.0363,6750.0],["2005-12-28",4.0501,4.0592,4.0501,4.0592,500.0],["2005-12-29",4.0592,4.0615,4.0501,4.0615,1750.0],["2005-12-30",4.0638,4.0638,4.0066,4.034,9000.0],["2006-01-03",4.0363,4.0363,4.0272,4.0272,3000.0],["2006-01-04",4.0501,4.0501,4.0226,4.0386,9500.0],["2006-01-05",4.0272,4.0272,4.0066,4.0157,10000.0],["2006-01-06",4.0157,4.0226,4.0066,4.0089,5000.0],["2006-01-09",4.0089,4.0363,3.9471,3.9768,25750.0],["2006-01-10",3.9585,3.9814,3.9585,3.9814,8000.0],["2006-01-11",3.9928,4.0043,3.9928,4.002,11250.0],["2006-01-12",3.9906,3.9906,3.9883,3.9883,6750.0],["2006-01-13",3.9814,3.9814,3.97,3.9814,6750.0],["2006-01-17",3.9814,4.0157,3.9814,4.0157,12000.0],["2006-01-18",4.0386,4.0386,4.0386,4.0386,11000.0],["2006-01-19",4.0501,4.0501,4.0272,4.0386,33250.0],["2006-01-20",4.0272,4.0272,4.0272,4.0272,500.0],["2006-01-23",4.0386,4.0615,4.0272,4.0615,15250.0],["2006-01-24",4.0638,4.0638,4.0615,4.0638,2000.0],["2006-01-25",4.0638,4.0638,4.0615,4.0615,2250.0],["2006-01-26",4.0638,4.0958,4.0615,4.0844,5250.0],["2006-01-27",4.0501,4.0821,4.0501,4.0729,8750.0],["2006-01-30",4.0821,4.0958,4.0729,4.0729,16500.0],["2006-01-31",4.0501,4.0501,4.0317,4.0317,4500.0],["2006-02-01",4.0203,4.0203,4.0066,4.0066,7000.0],["2006-02-02",4.018,4.018,4.0043,4.0043,4250.0],["2006-02-03",4.0043,4.0363,4.0043,4.0272,5500.0],["2006-02-06",4.0157,4.0386,4.0089,4.0386,2250.0],["2006-02-07",4.0615,4.0615,4.0272,4.0478,1000.0],["2006-02-08",4.0432,4.0892,4.0432,4.0892,1500.0],["2006-02-09",4.1031,4.2044,4.1031,4.2044,30000.0],["2006-02-10",4.1814,4.1929,4.1814,4.1929,2000.0],["2006-02-13",4.1814,4.1814,4.1814,4.1814,250.0],["2006-02-14",4.2044,4.2413,4.1952,4.2413,6000.0],["2006-02-15",4.2528,4.2643,4.2505,4.2528,14000.0],["2006-02-16",4.2528,4.2712,4.1929,4.1929,19250.0],["2006-02-17",4.2159,4.2735,4.1929,4.2735,7000.0],["2006-02-21",4.2851,4.3196,4.2643,4.2943,10500.0],["2006-02-22",4.2689,4.2689,4.2482,4.262,8000.0],["2006-02-23",4.2851,4.3657,4.2851,4.3588,17500.0],["2006-02-24",4.368,4.4002,4.3311,4.3311,23500.0],["2006-02-27",4.3311,4.3334,4.262,4.262,17250.0],["2006-02-28",4.2851,4.3565,4.262,4.3219,80750.0],["2006-03-01",4.3427,4.3772,4.3311,4.3311,24000.0],["2006-03-02",4.3403,4.3726,4.3311,4.3496,13500.0],["2006-03-03",4.2505,4.3496,4.2505,4.3242,36250.0],["2006-03-06",4.3357,4.3496,4.3357,4.3357,5750.0],["2006-03-07",4.3519,4.3542,4.3519,4.3542,1250.0],["2006-03-08",4.3542,4.3772,4.3311,4.3588,23750.0],["2006-03-09",4.3311,4.3749,4.3311,4.3749,10500.0],["2006-03-10",4.3588,4.4025,4.3588,4.3933,12000.0],["2006-03-13",4.3772,4.421,4.3772,4.4026,24250.0],["2006-03-14",4.4141,4.4325,4.4141,4.4256,10750.0],["2006-03-15",4.4256,4.4578,4.4256,4.4578,22250.0],["2006-03-16",4.4694,4.4694,4.4578,4.4578,25000.0],["2006-03-17",4.4694,4.4694,4.4694,4.4694,3250.0],["2006-03-20",4.4694,4.4694,4.4141,4.4187,24250.0],["2006-03-21",4.4118,4.4118,4.4002,4.4002,29500.0],["2006-03-22",4.4002,4.4118,4.3749,4.3749,33500.0],["2006-03-23",4.391,4.4694,4.391,4.4694,11250.0],["2006-03-24",4.4786,4.5385,4.4786,4.4832,25500.0],["2006-03-27",4.4878,4.497,4.4878,4.4924,18750.0],["2006-03-28",4.4947,4.4947,4.4809,4.4809,18250.0],["2006-03-29",4.4809,4.497,4.4717,4.4832,34750.0],["2006-03-30",4.4924,4.5085,4.4832,4.5085,7000.0],["2006-03-31",4.527,4.6076,4.527,4.6076,30500.0],["2006-04-03",4.6076,4.7113,4.6076,4.6283,55750.0],["2006-04-04",4.6421,4.6882,4.6421,4.6882,28250.0],["2006-04-05",4.6997,4.9509,4.6997,4.8956,83000.0],["2006-04-06",4.9071,5.1352,4.7228,4.7573,126250.0],["2006-04-07",4.7804,4.8748,4.7804,4.8702,14000.0],["2006-04-10",4.891,4.9278,4.884,4.9278,9500.0],["2006-04-11",4.937,4.9509,4.8748,4.8748,41500.0],["2006-04-12",4.8863,4.9647,4.8863,4.9462,16250.0],["2006-04-13",4.9462,5.0545,4.9278,4.9301,56750.0],["2006-04-17",4.9416,4.9762,4.9416,4.9762,15000.0],["2006-04-18",4.9762,5.0683,4.9762,5.0683,12250.0],["2006-04-19",5.0453,5.0683,5.0338,5.043,38500.0],["2006-04-20",5.0223,5.0914,5.02,5.0845,5750.0],["2006-04-21",5.096,5.1951,5.096,5.1305,26250.0],["2006-04-24",5.119,5.119,5.043,5.0453,31750.0],["2006-04-25",5.0683,5.0914,5.0568,5.0799,7750.0],["2006-04-26",5.0568,5.0753,5.0108,5.0315,29500.0],["2006-04-27",5.02,5.0614,5.02,5.0476,5750.0],["2006-04-28",5.0614,5.1582,5.0568,5.1029,47000.0],["2006-05-01",5.1144,5.1144,5.0292,5.0683,21750.0],["2006-05-02",5.0568,5.0683,5.0223,5.0683,5000.0],["2006-05-03",5.0266,5.0266,4.8969,4.9108,48000.0],["2006-05-04",4.8992,4.9456,4.8992,4.9409,20250.0],["2006-05-05",4.9108,4.9873,4.8946,4.9294,42000.0],["2006-05-08",4.9224,4.9572,4.8645,4.9572,31750.0],["2006-05-09",4.9502,4.9502,4.8645,4.8645,11250.0],["2006-05-10",4.8761,4.8761,4.7371,4.7718,21750.0],["2006-05-11",4.7487,4.8413,4.7487,4.8089,22500.0],["2006-05-12",4.8089,4.8159,4.6722,4.7024,21000.0],["2006-05-15",4.7,4.7255,4.6699,4.7024,15250.0],["2006-05-16",4.6792,4.6792,4.5773,4.5773,10000.0],["2006-05-17",4.5773,4.5773,4.3896,4.4475,29250.0],["2006-05-18",4.4429,4.4614,4.4244,4.4614,4250.0],["2006-05-19",4.4614,4.4614,4.4614,4.4614,0.0],["2006-05-22",4.4638,4.48,4.436,4.4499,18500.0],["2006-05-23",4.473,4.5286,4.473,4.4985,10500.0],["2006-05-24",4.4707,4.4707,4.4128,4.4591,14000.0],["2006-05-25",4.4823,4.4823,4.3804,4.3804,13250.0],["2006-05-26",4.3456,4.3572,4.2159,4.2483,61000.0],["2006-05-30",4.2275,4.2391,4.1812,4.2043,9250.0],["2006-05-31",4.1696,4.1696,4.1464,4.1464,4250.0],["2006-06-01",4.1812,4.2367,4.1696,4.2275,21500.0],["2006-06-02",4.2437,4.2622,4.2275,4.2506,12000.0],["2006-06-05",4.2738,4.2831,4.2298,4.2506,21250.0],["2006-06-06",4.2391,4.2622,4.2275,4.2506,28250.0],["2006-06-07",4.2738,4.3109,4.2599,4.2738,25250.0],["2006-06-08",4.297,4.2993,4.2159,4.2506,7250.0],["2006-06-09",4.2669,4.297,4.2506,4.2923,25000.0],["2006-06-12",4.2738,4.4452,4.2738,4.4452,77500.0],["2006-06-13",4.4475,4.4499,4.3989,4.3989,19250.0],["2006-06-14",4.4012,4.4244,4.3896,4.3896,33000.0],["2006-06-15",4.385,4.4012,4.385,4.392,20500.0],["2006-06-16",4.392,4.4475,4.392,4.392,33000.0],["2006-06-19",4.436,4.4684,4.436,4.4475,35000.0],["2006-06-20",4.4661,4.5634,4.4591,4.4939,50000.0],["2006-06-21",4.4591,4.5286,4.4591,4.5286,14250.0],["2006-06-22",4.5286,4.5332,4.5055,4.5147,24000.0],["2006-06-23",4.5147,4.5147,4.5147,4.5147,0.0],["2006-06-26",4.517,4.5309,4.4823,4.4846,21250.0],["2006-06-27",4.4614,4.5773,4.4591,4.4985,86000.0],["2006-06-28",4.5286,4.5657,4.4939,4.5402,61500.0],["2006-06-29",4.517,4.561,4.517,4.5541,70250.0],["2006-06-30",4.5472,4.5726,4.5402,4.5634,63000.0],["2006-07-03",4.5865,4.5865,4.5518,4.5749,51750.0],["2006-07-05",4.5842,4.5865,4.5842,4.5865,5250.0],["2006-07-06",4.5981,4.5981,4.5958,4.5981,6000.0],["2006-07-07",4.6213,4.6329,4.6213,4.6329,4250.0],["2006-07-10",4.6213,4.6444,4.6213,4.6398,8000.0],["2006-07-11",4.656,4.6792,4.6468,4.6792,11500.0],["2006-07-12",4.6792,4.6885,4.6329,4.6444,18250.0],["2006-07-13",4.6213,4.6213,4.5402,4.5402,36000.0],["2006-07-14",4.5773,4.6305,4.5773,4.5912,31000.0],["2006-07-17",4.5773,4.6097,4.5773,4.6097,2750.0],["2006-07-18",4.6329,4.6746,4.6329,4.6746,4500.0],["2006-07-19",4.656,4.6977,4.656,4.656,4000.0],["2006-07-20",4.6329,4.6444,4.6097,4.6143,27500.0],["2006-07-21",4.6213,4.6444,4.6051,4.6097,35750.0],["2006-07-24",4.5981,4.6213,4.5981,4.6213,1250.0],["2006-07-25",4.6421,4.6421,4.6259,4.6259,13500.0],["2006-07-26",4.6259,4.6259,4.5981,4.5981,3500.0],["2006-07-27",4.6213,4.6213,4.6213,4.6213,500.0],["2006-07-28",4.6329,4.6329,4.5981,4.6259,2500.0],["2006-07-31",4.6259,4.6259,4.6259,4.6259,0.0],["2006-08-01",4.6375,4.6375,4.6213,4.6213,16000.0],["2006-08-02",4.6329,4.6329,4.6329,4.6329,750.0],["2006-08-03",4.6119,4.6213,4.6096,4.6213,2500.0],["2006-08-04",4.6189,4.6189,4.4929,4.4929,33000.0],["2006-08-07",4.4696,4.4696,4.4462,4.4532,6000.0],["2006-08-08",4.4276,4.4276,4.4276,4.4276,250.0],["2006-08-09",4.4602,4.4602,4.4369,4.4369,3500.0],["2006-08-10",4.4579,4.4579,4.4229,4.4346,4000.0],["2006-08-11",4.4532,4.5209,4.4532,4.4556,16500.0],["2006-08-14",4.4556,4.4556,4.4556,4.4556,0.0],["2006-08-15",4.4556,4.4556,4.4229,4.4229,1500.0],["2006-08-16",4.4229,4.4229,4.4229,4.4229,500.0],["2006-08-17",4.3995,4.4065,4.3669,4.4065,8000.0],["2006-08-18",4.3762,4.3879,4.3715,4.3879,5000.0],["2006-08-21",4.3762,4.3809,4.3622,4.3622,3250.0],["2006-08-22",4.3622,4.3622,4.3622,4.3622,0.0],["2006-08-23",4.3389,4.3435,4.3389,4.3435,1250.0],["2006-08-24",4.3435,4.3435,4.3435,4.3435,0.0],["2006-08-25",4.3062,4.3062,4.2992,4.2992,3500.0],["2006-08-28",4.2735,4.2735,4.2735,4.2735,5250.0],["2006-08-29",4.2478,4.2548,4.2198,4.2548,3500.0],["2006-08-30",4.2245,4.2572,4.2128,4.2338,4750.0],["2006-08-31",4.2012,4.2082,4.1662,4.1662,12000.0],["2006-09-01",4.1661,4.1661,4.0961,4.0985,18750.0],["2006-09-05",4.1101,4.1311,4.1101,4.1311,3750.0],["2006-09-06",4.1311,4.1545,4.1311,4.1545,5250.0],["2006-09-07",4.1428,4.2012,4.1428,4.1662,30250.0],["2006-09-08",4.1895,4.1988,4.1638,4.1662,3750.0],["2006-09-11",4.1662,4.1691,4.1282,4.1545,10400.0],["2006-09-12",4.1253,4.1253,3.9794,4.0757,20600.0],["2006-09-13",4.0845,4.0961,4.0553,4.0582,16600.0],["2006-09-14",4.0407,4.1136,4.0407,4.0874,40400.0],["2006-09-15",4.1136,4.1632,4.1136,4.1282,7600.0],["2006-09-18",4.1574,4.2741,4.1574,4.2128,9400.0],["2006-09-19",4.2216,4.2449,4.1866,4.2012,6600.0],["2006-09-20",4.172,4.1982,4.1136,4.1953,15800.0],["2006-09-21",4.1953,4.1953,4.099,4.099,12400.0],["2006-09-22",4.0874,4.099,4.0845,4.0845,3400.0],["2006-09-25",4.1136,4.1136,3.7431,3.7898,68800.0],["2006-09-26",3.7898,3.8511,3.7635,3.8131,74200.0],["2006-09-27",3.8219,3.8511,3.8015,3.8365,18600.0],["2006-09-28",3.8656,4.2828,3.8656,4.2537,55400.0],["2006-09-29",4.2828,4.4433,4.2828,4.4433,28600.0],["2006-10-02",4.4404,4.455,4.3704,4.3733,7000.0],["2006-10-03",4.3908,4.4141,4.3908,4.4141,1600.0],["2006-10-04",4.385,4.4054,4.3616,4.3762,3000.0],["2006-10-05",4.4054,4.4696,4.35,4.35,17400.0],["2006-10-06",4.347,4.3762,4.1136,4.2157,45600.0],["2006-10-09",4.2303,4.2653,4.2303,4.2624,9800.0],["2006-10-10",4.2916,4.3179,4.2887,4.2887,2200.0],["2006-10-11",4.3033,4.3033,4.2449,4.2566,3800.0],["2006-10-12",4.2595,4.347,4.242,4.3237,23000.0],["2006-10-13",4.3237,4.3237,4.3237,4.3237,0.0],["2006-10-16",4.2945,4.3616,4.2449,4.3324,20800.0],["2006-10-17",4.3616,4.3762,4.3208,4.3762,5000.0],["2006-10-18",4.4054,4.4054,4.3324,4.347,2800.0],["2006-10-19",4.3733,4.3733,4.3733,4.3733,5000.0],["2006-10-20",4.3733,4.3733,4.3412,4.3441,7400.0],["2006-10-23",4.3179,4.3441,4.3179,4.3441,12000.0],["2006-10-24",4.3324,4.3441,4.3324,4.3441,1400.0],["2006-10-25",4.347,4.4608,4.347,4.4054,26000.0],["2006-10-26",4.4346,4.4608,4.4054,4.4608,4000.0],["2006-10-27",4.4491,4.6971,4.4491,4.6154,43600.0],["2006-10-30",4.6446,4.7059,4.6446,4.6942,9600.0],["2006-10-31",4.7117,4.7234,4.7117,4.7234,2000.0],["2006-11-01",4.703,4.703,4.6475,4.6709,5200.0],["2006-11-02",4.6709,4.6709,4.6388,4.6388,2400.0],["2006-11-03",4.6096,4.6271,4.6009,4.6038,1200.0],["2006-11-06",4.6038,4.6038,4.6038,4.6038,0.0],["2006-11-07",4.6038,4.6796,4.5833,4.6796,13200.0],["2006-11-08",4.6679,4.8207,4.6679,4.7414,35400.0],["2006-11-09",4.7619,5.0206,4.7619,4.953,64600.0],["2006-11-10",4.953,5.003,4.953,4.9677,2800.0],["2006-11-13",4.953,4.9765,4.9236,4.9236,5800.0],["2006-11-14",4.953,5.1117,4.953,5.0294,28400.0],["2006-11-15",5.0412,5.0412,5.0235,5.0235,2200.0],["2006-11-16",5.0059,5.0059,4.9648,4.9883,1400.0],["2006-11-17",4.9971,4.9971,4.8971,4.8971,7800.0],["2006-11-20",4.9089,4.9971,4.8942,4.9971,19000.0],["2006-11-21",4.9971,5.0882,4.9971,5.0794,20400.0],["2006-11-22",5.0559,5.1117,5.0529,5.1117,16000.0],["2006-11-24",5.0853,5.2117,5.0853,5.1411,22200.0],["2006-11-27",5.147,5.2322,5.0559,5.1294,28000.0],["2006-11-28",5.1441,5.291,5.1147,5.291,18800.0],["2006-11-29",5.291,5.3498,5.291,5.3351,6600.0],["2006-11-30",5.3498,5.3645,5.2763,5.2763,10800.0],["2006-12-01",5.2469,5.2616,5.1176,5.1205,9200.0],["2006-12-04",5.1264,5.1441,5.0853,5.0853,11600.0],["2006-12-05",5.1,5.1,4.9824,4.9883,9200.0],["2006-12-06",4.9736,5.0441,4.9295,4.9883,24200.0],["2006-12-07",5.0088,5.0382,4.9177,4.9618,7200.0],["2006-12-08",4.9442,5.0118,4.9442,5.0118,8000.0],["2006-12-11",5.0353,5.0706,4.9971,5.05,35200.0],["2006-12-12",5.0265,5.0559,4.9089,4.9295,8600.0],["2006-12-13",4.9442,5.0088,4.9148,4.9442,30800.0],["2006-12-14",4.9442,5.0118,4.8707,4.8736,13600.0],["2006-12-15",4.8736,4.8854,4.8501,4.8501,28200.0],["2006-12-18",4.8237,4.8237,4.615,4.7178,58000.0],["2006-12-19",4.6884,4.6884,4.6473,4.659,7600.0],["2006-12-20",4.6297,4.6297,4.5415,4.5415,9200.0],["2006-12-21",4.5268,4.6826,4.5268,4.5562,74200.0],["2006-12-22",4.5591,4.6003,4.5532,4.5532,15400.0],["2006-12-26",4.565,4.7325,4.565,4.7002,89400.0],["2006-12-27",4.7208,4.8501,4.7208,4.8207,13000.0],["2006-12-28",4.8384,5.0059,4.8384,4.9089,21600.0],["2006-12-29",4.8795,4.9677,4.8207,4.9618,12000.0],["2007-01-03",4.9912,4.9941,4.9177,4.9177,9400.0],["2007-01-04",4.8883,4.8883,4.7766,4.7766,11200.0],["2007-01-05",4.7913,4.7913,4.7502,4.7649,4000.0],["2007-01-08",4.7355,4.7766,4.7267,4.7325,6200.0],["2007-01-09",4.7178,4.7325,4.6884,4.7325,7200.0],["2007-01-10",4.7031,4.806,4.6884,4.8031,24800.0],["2007-01-11",4.806,4.806,4.759,4.806,13000.0],["2007-01-12",4.8031,4.8472,4.8031,4.8472,7800.0],["2007-01-16",4.8472,4.8472,4.8207,4.8472,2800.0],["2007-01-17",4.8501,4.8501,4.662,4.7061,35800.0],["2007-01-18",4.7061,4.7502,4.7061,4.7149,2000.0],["2007-01-19",4.7472,4.759,4.7472,4.7472,1800.0],["2007-01-22",4.7678,4.7678,4.6884,4.7031,6800.0],["2007-01-23",4.7325,4.7325,4.7031,4.7325,5200.0],["2007-01-24",4.7472,4.7502,4.7178,4.7178,5400.0],["2007-01-25",4.7502,4.7502,4.6884,4.7414,34400.0],["2007-01-26",4.712,4.7707,4.709,4.7707,7000.0],["2007-01-29",4.7414,4.7854,4.5033,4.5444,25600.0],["2007-01-30",4.5738,4.7737,4.5738,4.6737,52600.0],["2007-01-31",4.7031,4.8442,4.7002,4.809,20400.0],["2007-02-01",4.8384,4.9148,4.8384,4.8589,15000.0],["2007-02-02",4.8295,4.8325,4.8295,4.8295,800.0],["2007-02-05",4.8001,4.8001,4.7678,4.7678,1800.0],["2007-02-06",4.8207,5.0353,4.8207,4.8913,30600.0],["2007-02-07",4.8942,4.8942,4.8853,4.8853,600.0],["2007-02-08",4.8617,4.8824,4.8617,4.8824,800.0],["2007-02-09",4.8528,4.8824,4.8528,4.8824,400.0],["2007-02-12",4.8528,4.8617,4.8291,4.8617,1400.0],["2007-02-13",4.8617,4.8617,4.8143,4.8172,3200.0],["2007-02-14",4.8409,4.8469,4.8172,4.8321,1800.0],["2007-02-15",4.8172,4.835,4.8172,4.835,1400.0],["2007-02-16",4.835,5.0689,4.835,4.8409,29600.0],["2007-02-20",4.8498,5.0245,4.838,4.9327,40000.0],["2007-02-21",4.9475,4.9979,4.9416,4.989,17200.0],["2007-02-22",4.9831,5.0097,4.9831,5.0097,4400.0],["2007-02-23",4.9801,5.0097,4.9505,4.9505,5000.0],["2007-02-26",4.9446,5.3472,4.915,5.3472,111600.0],["2007-02-27",5.3768,5.3768,5.2288,5.2288,20800.0],["2007-02-28",5.2288,5.4213,5.1992,5.2436,34000.0],["2007-03-01",5.214,5.217,5.1637,5.1637,2600.0],["2007-03-02",5.1873,5.217,5.1873,5.1962,8000.0],["2007-03-05",5.1962,5.2229,5.1785,5.2229,5000.0],["2007-03-06",5.2406,5.4005,5.2406,5.2673,49800.0],["2007-03-07",5.2703,5.3265,5.2525,5.2525,6200.0],["2007-03-08",5.2791,5.2999,5.2791,5.2999,800.0],["2007-03-09",5.3028,5.3295,5.2999,5.3265,5200.0],["2007-03-12",5.3265,5.3946,5.2673,5.2673,24800.0],["2007-03-13",5.2969,5.4005,5.291,5.3265,28400.0],["2007-03-14",5.3295,5.3295,5.2406,5.3235,3600.0],["2007-03-15",5.2999,5.368,5.2999,5.368,20800.0],["2007-03-16",5.4005,5.4005,5.2229,5.2969,11800.0],["2007-03-19",5.3413,5.3413,5.1962,5.2229,9800.0],["2007-03-20",5.2229,5.2258,5.1222,5.1222,3000.0],["2007-03-21",5.0778,5.0778,4.6751,4.7876,72000.0],["2007-03-22",4.7817,5.0067,4.7817,4.9327,20400.0],["2007-03-23",4.915,5.0304,4.912,4.912,16800.0],["2007-03-26",4.8705,4.8705,4.7373,4.7965,17000.0],["2007-03-27",4.7995,4.9386,4.7995,4.8143,18800.0],["2007-03-28",4.8232,4.9623,4.8172,4.8202,13800.0],["2007-03-29",4.7728,4.7728,4.6899,4.7018,8600.0],["2007-03-30",4.7373,5.0304,4.7373,4.9446,55800.0],["2007-04-02",4.9534,5.4005,4.9534,5.362,44000.0],["2007-04-03",5.3532,5.3561,5.2732,5.291,22400.0],["2007-04-04",5.2999,5.4479,5.2999,5.3976,28600.0],["2007-04-05",5.3887,5.3887,5.3472,5.3739,12400.0],["2007-04-09",5.3413,5.3739,5.3413,5.3709,3600.0],["2007-04-10",5.3709,5.3709,5.3709,5.3709,0.0],["2007-04-11",5.3265,5.3295,5.2318,5.2466,20600.0],["2007-04-12",5.2466,5.3709,5.2466,5.3235,22800.0],["2007-04-13",5.3443,5.3472,5.214,5.2406,44600.0],["2007-04-16",5.2406,5.3561,5.2406,5.3532,21400.0],["2007-04-17",5.3709,5.4479,5.3265,5.4242,46400.0],["2007-04-18",5.4183,5.439,5.3887,5.439,8400.0],["2007-04-19",5.4449,5.4479,5.3946,5.4361,11600.0],["2007-04-20",5.3946,5.4242,5.3147,5.3295,13400.0],["2007-04-23",5.2851,5.5634,5.2851,5.3709,70200.0],["2007-04-24",5.3591,5.5752,5.3235,5.3916,41400.0],["2007-04-25",5.3916,5.5723,5.3916,5.4627,17600.0],["2007-04-26",5.4538,5.5012,5.4331,5.4479,6800.0],["2007-04-27",5.4834,5.5071,5.4627,5.4923,5000.0],["2007-04-30",5.4627,5.4627,5.3768,5.4064,5600.0],["2007-05-01",5.4183,5.4213,5.365,5.4183,8200.0],["2007-05-02",5.3766,5.4511,5.3766,5.4064,11200.0],["2007-05-03",5.4213,5.4213,5.305,5.4183,19400.0],["2007-05-04",5.4183,5.4183,5.4183,5.4183,0.0],["2007-05-07",5.3766,5.4213,5.3646,5.4213,1400.0],["2007-05-08",5.4213,5.4213,5.4213,5.4213,0.0],["2007-05-09",5.4302,5.46,5.4034,5.4272,8400.0],["2007-05-10",5.3825,5.3825,5.3468,5.3617,4600.0],["2007-05-11",5.3617,5.3617,5.3617,5.3617,0.0],["2007-05-14",5.3676,5.5345,5.3438,5.3587,19200.0],["2007-05-15",5.3527,5.3885,5.3229,5.3885,3800.0],["2007-05-16",5.3885,5.3885,5.3438,5.3646,13400.0],["2007-05-17",5.3199,5.3497,5.3199,5.3229,2200.0],["2007-05-18",5.311,5.4123,5.2156,5.2275,14000.0],["2007-05-21",5.1828,5.1828,5.0368,5.0368,17600.0],["2007-05-22",4.9951,5.1113,4.9951,5.0398,43000.0],["2007-05-23",5.0219,5.0636,4.9176,4.9206,19600.0],["2007-05-24",4.9176,4.9176,4.861,4.8937,11800.0],["2007-05-25",4.9683,5.1113,4.9176,4.9832,36400.0],["2007-05-29",5.0279,5.0308,4.9563,5.007,40800.0],["2007-05-30",5.004,5.0487,4.9206,4.9772,35400.0],["2007-05-31",4.9951,5.2305,4.9951,5.1381,28400.0],["2007-06-01",5.162,5.1888,5.0756,5.0756,21800.0],["2007-06-04",5.1054,5.5345,5.1054,5.4243,36000.0],["2007-06-05",5.3944,5.4064,5.3289,5.3348,9200.0],["2007-06-06",5.305,5.305,5.2454,5.2782,6200.0],["2007-06-07",5.2782,5.2901,5.2603,5.2812,2400.0],["2007-06-08",5.2544,5.2544,5.1769,5.2156,13800.0],["2007-06-11",5.2454,5.2693,5.0517,5.0636,67200.0],["2007-06-12",5.0308,5.305,5.013,5.1977,252400.0],["2007-06-13",5.2126,5.2126,5.0308,5.1113,31200.0],["2007-06-14",5.1262,5.4392,4.9772,5.0964,44600.0],["2007-06-15",5.1709,5.1888,4.9951,5.0666,94000.0],["2007-06-18",5.0666,5.2991,5.0636,5.1262,55800.0],["2007-06-19",5.0964,5.2305,5.0964,5.153,12600.0],["2007-06-20",5.153,5.156,5.1262,5.1262,8000.0],["2007-06-21",5.1292,5.4243,5.0994,5.156,46600.0],["2007-06-22",5.162,5.314,5.1352,5.2156,49200.0],["2007-06-25",5.2156,5.2156,5.0815,5.1262,37200.0],["2007-06-26",5.0845,5.2901,5.0815,5.2275,30800.0],["2007-06-27",5.2275,5.2693,5.1888,5.2216,12000.0],["2007-06-28",5.2275,5.2305,5.1679,5.1977,9800.0],["2007-06-29",5.1948,5.2842,5.153,5.2305,29400.0],["2007-07-02",5.2305,5.2454,5.2126,5.2425,6600.0],["2007-07-03",5.2425,5.2425,5.2425,5.2425,2400.0],["2007-07-05",5.2514,5.2514,5.159,5.1858,34600.0],["2007-07-06",5.1858,5.2901,5.1441,5.2156,43200.0],["2007-07-09",5.2156,5.2901,5.1858,5.2782,34800.0],["2007-07-10",5.2901,5.2901,5.2514,5.2842,9800.0],["2007-07-11",5.2603,5.2723,5.2156,5.2574,12000.0],["2007-07-12",5.2126,5.2901,5.2126,5.2901,11200.0],["2007-07-13",5.2901,5.3497,5.2782,5.2872,25000.0],["2007-07-16",5.2901,5.2901,5.2424,5.2872,13000.0],["2007-07-17",5.2872,5.3468,5.2663,5.2693,34400.0],["2007-07-18",5.2663,5.305,5.2305,5.2991,21400.0],["2007-07-19",5.3021,5.305,5.2305,5.2305,14400.0],["2007-07-20",5.2484,5.3617,5.2484,5.3497,27200.0],["2007-07-23",5.3587,5.3646,5.305,5.3617,17200.0],["2007-07-24",5.3527,5.4153,5.3527,5.3795,36200.0],["2007-07-25",5.3795,5.3795,5.3348,5.3706,48400.0],["2007-07-26",5.3348,5.3825,5.305,5.3289,11800.0],["2007-07-27",5.2991,5.3199,5.2305,5.2484,14600.0],["2007-07-30",5.2156,5.2156,4.9176,5.0189,79400.0],["2007-07-31",4.9891,5.007,4.9325,4.9712,12600.0],["2007-08-01",4.9742,5.0577,4.8759,4.9325,40200.0],["2007-08-02",4.9355,5.004,4.8937,4.9712,28200.0],["2007-08-03",5.004,5.3289,4.9623,5.1411,111000.0],["2007-08-06",5.1441,5.162,4.9861,5.1083,14400.0],["2007-08-07",5.1381,5.1381,5.0249,5.0606,16000.0],["2007-08-08",5.0517,5.156,4.9921,5.1441,34400.0],["2007-08-09",5.1441,5.1709,4.9772,4.9951,12200.0],["2007-08-10",4.9832,5.0368,4.9623,4.9981,86000.0],["2007-08-13",5.0279,5.0815,4.9742,5.007,23200.0],["2007-08-14",4.9921,5.0368,4.9623,5.004,18600.0],["2007-08-15",4.9921,5.0279,4.9772,5.0159,21200.0],["2007-08-16",5.0368,5.0517,4.9504,4.9563,7400.0],["2007-08-17",4.9534,4.9951,4.9534,4.9653,2400.0],["2007-08-20",4.9772,4.9772,4.9206,4.9414,8200.0],["2007-08-21",4.9623,4.9921,4.9385,4.9772,12600.0],["2007-08-22",4.9592,5.0913,4.9592,5.0763,7800.0],["2007-08-23",5.0763,5.0763,5.0763,5.0763,0.0],["2007-08-24",5.0763,5.0763,5.0763,5.0763,0.0],["2007-08-27",5.0763,5.1154,4.9712,5.0853,50000.0],["2007-08-28",5.0973,5.1004,5.0433,5.1004,9800.0],["2007-08-29",5.1094,5.1604,5.0673,5.1364,26000.0],["2007-08-30",5.1364,5.1364,5.0583,5.1064,29400.0],["2007-08-31",5.1244,5.2115,5.0913,5.2115,15000.0],["2007-09-04",5.2415,5.2415,5.0643,5.0673,44000.0],["2007-09-05",5.0643,5.0703,4.5056,4.9261,90800.0],["2007-09-06",4.9261,4.9351,4.7309,4.7459,39600.0],["2007-09-07",4.7459,4.836,4.7309,4.7309,19600.0],["2007-09-10",4.7699,4.839,4.7639,4.7699,12200.0],["2007-09-11",4.782,4.851,4.7039,4.7639,29200.0],["2007-09-12",4.7429,4.815,4.7009,4.7009,21000.0],["2007-09-13",4.6798,4.8781,4.6708,4.8781,18600.0],["2007-09-14",4.9081,5.0613,4.9081,5.0613,11400.0],["2007-09-17",5.0373,5.0913,5.0193,5.0913,16200.0],["2007-09-18",5.1094,5.2235,5.1094,5.1694,19600.0],["2007-09-19",5.1995,5.2595,5.1724,5.2085,13000.0],["2007-09-20",5.2085,5.2085,5.0193,5.1214,25200.0],["2007-09-21",5.1544,5.2115,5.0883,5.1634,32000.0],["2007-09-24",5.1604,5.2265,5.1484,5.2265,6200.0],["2007-09-25",5.2025,5.2265,5.0613,5.1845,37400.0],["2007-09-26",5.2475,5.5119,5.2055,5.4488,102400.0],["2007-09-27",5.4668,5.5239,5.4548,5.4638,43200.0],["2007-09-28",5.4518,5.5269,5.4067,5.5269,58200.0],["2007-10-01",5.4818,5.4998,5.4728,5.4968,16600.0],["2007-10-02",5.5269,5.5269,5.4758,5.4938,55800.0],["2007-10-03",5.5089,5.635,5.4548,5.629,119400.0],["2007-10-04",5.5389,5.8453,5.5389,5.6771,68600.0],["2007-10-05",5.65,5.8212,5.65,5.7131,26200.0],["2007-10-08",5.7552,5.9594,5.6891,5.7612,41400.0],["2007-10-09",5.7822,5.7822,5.6651,5.7522,13400.0],["2007-10-10",5.7792,5.7822,5.602,5.7552,33600.0],["2007-10-11",5.7522,5.8663,5.641,5.6711,32800.0],["2007-10-12",5.7101,5.7852,5.632,5.7702,26400.0],["2007-10-15",5.7732,5.8483,5.7011,5.7011,34400.0],["2007-10-16",5.6681,5.9114,5.6621,5.8573,30000.0],["2007-10-17",5.9024,5.9024,5.7071,5.7552,90600.0],["2007-10-18",5.7371,5.9204,5.632,5.6981,99800.0],["2007-10-19",5.6621,5.9324,5.647,5.8843,32800.0],["2007-10-22",5.8573,6.0826,5.8122,6.0555,83600.0],["2007-10-23",6.0495,6.0646,5.9144,6.0465,33000.0],["2007-10-24",5.9865,6.0075,5.9294,5.9564,17600.0],["2007-10-25",5.9925,6.0676,5.9444,5.9444,14400.0],["2007-10-26",5.9594,5.9594,5.8423,5.8633,32000.0],["2007-10-29",5.8423,5.9294,5.7071,5.8933,46000.0],["2007-10-30",5.9204,5.9324,5.8843,5.9324,7800.0],["2007-10-31",5.9324,5.9324,5.7401,5.8843,49600.0],["2007-11-01",5.8303,6.0375,5.7672,5.9925,36000.0],["2007-11-02",6.0375,6.2087,5.9414,6.0195,40600.0],["2007-11-05",6.0345,6.0345,5.8633,5.9144,15800.0],["2007-11-06",5.9024,6.0195,5.8873,6.0075,68400.0],["2007-11-07",6.0225,6.0676,5.9474,5.9865,18800.0],["2007-11-08",5.9474,6.0465,5.9414,6.0315,40800.0],["2007-11-09",5.9865,6.0105,5.9594,6.0075,65400.0],["2007-11-12",5.9925,6.0375,5.9594,5.9774,37400.0],["2007-11-13",6.0135,6.1306,5.9985,6.0856,20200.0],["2007-11-14",6.1126,6.1366,6.0826,6.1246,12200.0],["2007-11-15",6.0916,6.2808,6.0525,6.2418,47800.0],["2007-11-16",6.2418,6.431,6.2418,6.3709,36000.0],["2007-11-19",6.413,6.7254,6.413,6.6323,64200.0],["2007-11-20",6.738,6.8891,6.3452,6.3452,75800.0],["2007-11-21",6.315,6.315,5.9736,6.1337,29600.0],["2007-11-23",6.0068,6.0068,5.6805,5.8134,75000.0],["2007-11-26",5.8859,6.0128,5.8134,5.895,78400.0],["2007-11-27",5.9373,6.1035,5.9373,6.0854,33400.0],["2007-11-28",6.1639,6.5235,6.1035,6.1035,30000.0],["2007-11-29",6.3603,6.5567,6.3603,6.4359,35000.0],["2007-11-30",6.5567,6.6262,6.5084,6.5477,19600.0],["2007-12-03",6.4117,6.6292,6.4117,6.5416,33800.0],["2007-12-04",6.5718,6.5718,6.4842,6.5265,28200.0],["2007-12-05",6.5054,6.5386,6.454,6.5054,18800.0],["2007-12-06",6.4963,6.6172,6.4419,6.6141,15400.0],["2007-12-07",6.8136,6.8136,6.6081,6.7833,42200.0],["2007-12-10",6.8438,7.1308,6.8438,6.9344,54000.0],["2007-12-11",7.0704,7.1097,6.7229,6.7229,19600.0],["2007-12-12",6.8196,6.8196,6.451,6.4691,37400.0],["2007-12-13",6.5537,6.6353,6.4359,6.5265,21200.0],["2007-12-14",6.4419,6.6141,6.4419,6.5114,25800.0],["2007-12-17",6.6051,6.6051,6.4812,6.4872,40200.0],["2007-12-18",6.4963,6.4963,6.4389,6.4963,21400.0],["2007-12-19",6.5477,6.5869,6.5114,6.5628,12800.0],["2007-12-20",6.6232,6.6232,6.5477,6.5869,22400.0],["2007-12-21",6.5718,6.6323,6.4691,6.5265,18400.0],["2007-12-24",6.5477,6.5537,6.5144,6.5265,3600.0],["2007-12-26",6.5386,6.602,6.5114,6.5597,21600.0],["2007-12-27",6.593,6.6292,6.5688,6.599,3800.0],["2007-12-28",6.6383,6.6474,6.5779,6.6383,9000.0],["2007-12-31",6.6383,6.6443,6.4902,6.6292,28600.0],["2008-01-02",6.6292,6.6292,6.5084,6.5084,21600.0],["2008-01-03",6.4993,6.5084,6.4661,6.4812,17000.0],["2008-01-04",6.4691,6.4872,6.4298,6.4479,59400.0],["2008-01-07",6.4963,6.4963,6.3936,6.4208,75400.0],["2008-01-08",6.4328,6.4963,6.4328,6.4661,40400.0],["2008-01-09",6.4691,6.4963,6.454,6.457,79000.0],["2008-01-10",6.457,6.457,6.4298,6.4359,14000.0],["2008-01-11",6.4389,6.4389,6.4147,6.4298,20800.0],["2008-01-14",6.457,6.4963,6.4208,6.451,41400.0],["2008-01-15",6.451,6.4933,6.4449,6.4782,36800.0],["2008-01-16",6.46,6.4812,6.451,6.4812,24600.0],["2008-01-17",6.4812,6.4963,6.3029,6.46,29800.0],["2008-01-18",6.4268,6.46,6.3724,6.3754,31400.0],["2008-01-22",6.3301,6.4419,6.2123,6.2485,41000.0],["2008-01-23",6.2334,6.2364,6.1458,6.2183,22400.0],["2008-01-24",6.2455,6.3059,6.2334,6.2938,9600.0],["2008-01-25",6.2969,6.3362,6.2515,6.2697,24000.0],["2008-01-28",6.2636,6.2667,5.9675,5.9857,30000.0],["2008-01-29",6.0128,6.0461,5.9887,6.028,25600.0],["2008-01-30",5.9947,6.031,5.9857,6.0189,26800.0],["2008-01-31",6.0431,6.0733,5.9887,6.0582,38400.0],["2008-02-01",6.0974,6.0974,5.7832,5.8013,35800.0],["2008-02-04",5.6805,5.6986,5.5264,5.5687,53000.0],["2008-02-05",5.614,5.614,5.339,5.4055,58000.0],["2008-02-06",5.4236,5.5717,5.4025,5.5475,28200.0],["2008-02-07",5.5324,5.5415,5.4025,5.4146,33400.0],["2008-02-08",5.4388,5.4962,5.4388,5.4569,33600.0],["2008-02-11",5.4992,5.5445,5.4297,5.5143,18400.0],["2008-02-12",5.5596,5.7349,5.5596,5.7288,24200.0],["2008-02-13",5.6986,5.8316,5.6986,5.7953,14200.0],["2008-02-14",5.7741,6.1156,5.7741,6.0642,34000.0],["2008-02-15",6.0582,6.1367,5.9071,6.037,41800.0],["2008-02-19",6.0159,6.0431,5.8557,5.9645,29400.0],["2008-02-20",5.9919,6.0831,5.9098,6.0436,50400.0],["2008-02-21",5.7759,6.1135,5.7759,5.8976,63600.0],["2008-02-22",5.931,6.0466,5.8489,5.8611,58000.0],["2008-02-25",5.928,6.0831,5.928,6.0192,33800.0],["2008-02-26",6.0649,6.0831,6.0527,6.074,12200.0],["2008-02-27",6.0314,6.0679,5.9797,6.0345,25600.0],["2008-02-28",6.0071,6.0436,5.9493,5.9675,15400.0],["2008-02-29",5.9219,5.9219,5.7577,5.8854,35200.0],["2008-03-03",5.855,5.9158,5.7911,5.9158,26400.0],["2008-03-04",5.9615,5.9797,5.8215,5.8276,19800.0],["2008-03-05",5.8733,5.8733,5.7972,5.8337,13600.0],["2008-03-06",5.8398,5.8702,5.7942,5.8398,27600.0],["2008-03-07",5.852,5.858,5.5843,5.6391,36000.0],["2008-03-10",5.7485,5.7485,5.414,5.417,78000.0],["2008-03-11",5.4292,5.5022,5.4292,5.4474,55400.0],["2008-03-12",5.417,5.5174,5.341,5.4505,50000.0],["2008-03-13",5.4657,5.5265,5.4474,5.4535,22400.0],["2008-03-14",5.5052,5.5052,5.3653,5.3653,19600.0],["2008-03-17",5.3684,5.4109,5.3379,5.3379,18800.0],["2008-03-18",5.3836,5.3988,5.2254,5.3531,32000.0],["2008-03-19",5.3379,5.3653,5.2832,5.2832,3400.0],["2008-03-20",5.2954,5.3531,5.2954,5.3197,6800.0],["2008-03-24",5.2923,5.3531,5.2923,5.3227,16800.0],["2008-03-25",5.3197,5.5539,5.3197,5.4839,34000.0],["2008-03-26",5.4961,5.4961,5.4596,5.4839,4200.0],["2008-03-27",5.4931,5.4961,5.4474,5.4779,13200.0],["2008-03-28",5.4779,5.4991,5.4779,5.4839,2800.0],["2008-03-31",5.487,5.487,5.3896,5.4414,17400.0],["2008-04-01",5.4535,5.4657,5.4505,5.4566,5400.0],["2008-04-02",5.4261,5.4779,5.4201,5.4201,7200.0],["2008-04-03",5.4261,5.4261,5.3258,5.344,47000.0],["2008-04-04",5.3258,5.3288,5.2041,5.2467,18600.0],["2008-04-07",5.2923,5.3136,5.1707,5.2315,41400.0],["2008-04-08",5.2649,5.4444,5.2406,5.2862,22200.0],["2008-04-09",5.2984,5.5174,5.2984,5.3592,18400.0],["2008-04-10",5.4018,5.4201,5.3075,5.3136,6800.0],["2008-04-11",5.3197,5.3319,5.2193,5.2467,3200.0],["2008-04-14",5.2862,5.2862,5.2193,5.2254,3600.0],["2008-04-15",5.2254,5.4718,5.2254,5.2558,26800.0],["2008-04-16",5.271,5.2923,5.2467,5.2619,29000.0],["2008-04-17",5.2376,5.2923,5.2376,5.2467,27600.0],["2008-04-18",5.2467,5.3227,5.2072,5.2345,34600.0],["2008-04-21",5.2619,5.2832,5.2467,5.2497,14800.0],["2008-04-22",5.2163,5.2801,5.2163,5.2558,7800.0],["2008-04-23",5.2315,5.2558,5.2315,5.2467,19400.0],["2008-04-24",5.2467,5.2649,5.2284,5.2619,17400.0],["2008-04-25",5.2589,5.2741,5.2467,5.268,11400.0],["2008-04-28",5.268,5.2923,5.2406,5.2589,17200.0],["2008-04-29",5.2923,5.3136,5.2193,5.2771,30200.0],["2008-04-30",5.2771,5.4079,5.2771,5.3531,31400.0],["2008-05-01",5.3836,5.3836,5.3379,5.341,3000.0],["2008-05-02",5.341,5.341,5.2041,5.2284,15800.0],["2008-05-05",5.2437,5.2528,4.9638,5.1494,61000.0],["2008-05-06",5.1494,5.1767,5.0247,5.0733,67600.0],["2008-05-07",5.0612,5.1007,4.9304,4.9304,11800.0],["2008-05-08",4.9486,4.976,4.5471,4.6718,96800.0],["2008-05-09",4.6597,4.973,4.6597,4.9091,46200.0],["2008-05-12",4.9273,4.9882,4.8543,4.9152,30200.0],["2008-05-13",4.9152,4.9547,4.8817,4.9365,28000.0],["2008-05-14",4.9273,4.9638,4.8209,4.9243,32200.0],["2008-05-15",4.9425,5.0247,4.9152,4.9912,35200.0],["2008-05-16",4.9912,4.9912,4.9121,4.973,10800.0],["2008-05-19",4.9577,4.9821,4.9334,4.9456,7200.0],["2008-05-20",4.9608,5.1554,4.9608,5.0368,32200.0],["2008-05-21",5.0583,5.1472,5.0246,5.0307,28400.0],["2008-05-22",5.0184,5.1043,5.0184,5.0675,23800.0],["2008-05-23",5.0552,5.1165,5.0215,5.0338,55000.0],["2008-05-27",5.0399,5.0889,5.0399,5.0828,18400.0],["2008-05-28",5.0859,5.0889,4.9939,5.0859,12000.0],["2008-05-29",4.997,5.1043,4.9203,5.0522,53600.0],["2008-05-30",5.0828,5.2667,5.0675,5.2575,39200.0],["2008-06-02",5.279,5.5886,5.2606,5.4231,55000.0],["2008-06-03",5.4262,5.4967,5.3127,5.4047,32200.0],["2008-06-04",5.4139,5.4139,5.2177,5.2422,10200.0],["2008-06-05",5.2116,5.2116,5.0338,5.1135,99200.0],["2008-06-06",5.1503,5.6499,5.1503,5.4967,151200.0],["2008-06-09",5.4813,5.978,5.4813,5.7787,90600.0],["2008-06-10",5.7787,6.0086,5.7726,5.8584,53200.0],["2008-06-11",5.8584,6.0025,5.6714,5.7358,67200.0],["2008-06-12",5.7113,5.8124,5.6591,5.7266,9800.0],["2008-06-13",5.7726,6.0883,5.7021,6.073,99000.0],["2008-06-16",6.1926,6.2723,6.1006,6.2692,90600.0],["2008-06-17",6.2968,6.3458,6.024,6.024,105600.0],["2008-06-18",6.027,6.027,5.4936,5.7572,75600.0],["2008-06-19",5.794,6.0393,5.6898,5.7511,61200.0],["2008-06-20",5.7634,5.7756,5.4599,5.5335,65600.0],["2008-06-23",5.5181,5.6224,5.4936,5.6224,39800.0],["2008-06-24",5.6346,5.7021,5.4721,5.4844,63200.0],["2008-06-25",5.466,5.5151,5.3832,5.4415,17400.0],["2008-06-26",5.4139,5.4292,5.2361,5.2484,38600.0],["2008-06-27",5.2116,5.3955,5.0215,5.3955,50600.0],["2008-06-30",5.3802,5.5028,5.3802,5.5028,35600.0],["2008-07-01",5.4752,5.4752,5.3526,5.4476,13200.0],["2008-07-02",5.4721,5.5764,5.3863,5.4568,30800.0],["2008-07-03",5.4568,5.4568,5.2484,5.3587,19200.0],["2008-07-07",5.3495,5.3955,5.2392,5.3434,37200.0],["2008-07-08",5.3403,5.4262,5.279,5.3097,27600.0],["2008-07-09",5.3097,5.3832,5.2024,5.2974,37200.0],["2008-07-10",5.3005,5.4599,5.2637,5.3158,30000.0],["2008-07-11",5.3005,5.3158,5.2974,5.3158,2400.0],["2008-07-14",5.3219,5.4721,5.3219,5.4078,31400.0],["2008-07-15",5.3771,5.3832,5.2024,5.2637,22200.0],["2008-07-16",5.2146,5.2729,5.0276,5.1993,11600.0],["2008-07-17",5.2606,5.3066,5.184,5.184,3800.0],["2008-07-18",5.2116,5.2116,5.0767,5.184,4000.0],["2008-07-21",5.2054,5.2085,5.1319,5.1962,1000.0],["2008-07-22",5.1472,5.1472,5.0,5.0736,4600.0],["2008-07-23",5.0889,5.187,5.0889,5.1196,6600.0],["2008-07-24",5.0797,5.1227,4.997,4.997,8400.0],["2008-07-25",5.0705,5.1441,5.0399,5.0399,16800.0],["2008-07-28",5.0889,5.2085,5.0889,5.1319,4800.0],["2008-07-29",5.1625,5.2085,5.0767,5.0859,9600.0],["2008-07-30",5.1411,5.2698,5.138,5.1809,18800.0],["2008-07-31",5.1962,5.3648,5.1748,5.279,10600.0],["2008-08-01",5.3035,5.3189,5.2116,5.2116,2400.0],["2008-08-04",5.3005,5.3005,5.1748,5.2575,2600.0],["2008-08-05",5.23,5.2821,5.1227,5.2177,4400.0],["2008-08-06",5.233,5.2821,5.233,5.2698,1200.0],["2008-08-07",5.2269,5.2729,5.2116,5.2729,4600.0],["2008-08-08",5.2913,5.3648,5.1472,5.3465,23800.0],["2008-08-11",5.3465,5.4446,5.3465,5.4354,5000.0],["2008-08-12",5.4016,5.4262,5.3648,5.3863,6400.0],["2008-08-13",5.3618,5.4016,5.3618,5.3986,11200.0],["2008-08-14",5.374,5.5212,5.3587,5.4292,12600.0],["2008-08-15",5.4721,5.4813,5.4721,5.4752,1000.0],["2008-08-18",5.4415,5.4415,5.4415,5.4415,200.0],["2008-08-19",5.3894,5.5181,5.3373,5.4568,36600.0],["2008-08-20",5.4568,5.4784,5.4043,5.4537,25000.0],["2008-08-21",5.4012,5.5001,5.3703,5.5001,7800.0],["2008-08-22",5.5588,5.5588,5.4166,5.4723,2800.0],["2008-08-25",5.4846,5.5495,5.3456,5.4908,28200.0],["2008-08-26",5.5001,5.5495,5.395,5.5372,4000.0],["2008-08-27",5.5372,5.5557,5.3919,5.3919,6600.0],["2008-08-28",5.4846,5.5588,5.4846,5.5588,4400.0],["2008-08-29",5.5372,5.7164,5.4537,5.6855,50600.0],["2008-09-02",5.7164,5.7164,5.5464,5.5588,7200.0],["2008-09-03",5.5959,5.6206,5.4815,5.5402,19800.0],["2008-09-04",5.5835,5.5928,5.3765,5.3765,10200.0],["2008-09-05",5.3827,5.3827,5.2096,5.3456,26200.0],["2008-09-08",5.4074,5.4074,5.2652,5.2961,22800.0],["2008-09-09",5.361,5.361,5.2065,5.2405,15400.0],["2008-09-10",5.2529,5.2529,5.1942,5.2034,12400.0],["2008-09-11",5.2343,5.2343,5.1138,5.1447,22600.0],["2008-09-12",5.1447,5.1447,5.0953,5.0984,14400.0],["2008-09-15",5.1107,5.1664,4.9902,5.1416,11000.0],["2008-09-16",5.1138,5.1447,4.9532,4.9871,26400.0],["2008-09-17",4.981,5.0088,4.9439,4.9748,13600.0],["2008-09-18",5.0551,5.0737,5.015,5.0211,5000.0],["2008-09-19",5.0335,5.1077,4.9439,4.9501,20200.0],["2008-09-22",5.0366,5.4475,5.0304,5.0428,18200.0],["2008-09-23",5.015,5.1386,5.015,5.0613,15200.0],["2008-09-24",5.0891,5.1664,5.0737,5.0768,7400.0],["2008-09-25",5.0798,5.2127,4.9933,5.0737,13000.0],["2008-09-26",5.0428,5.0768,4.9995,5.0273,11000.0],["2008-09-29",5.0613,5.1725,5.0273,5.052,31400.0],["2008-09-30",4.947,5.2529,4.8728,5.2282,116800.0],["2008-10-01",5.1942,5.1942,5.0551,5.0984,16200.0],["2008-10-02",5.0428,5.0428,4.8234,4.9377,19200.0],["2008-10-03",4.8975,4.9346,4.7523,4.9223,21000.0],["2008-10-06",4.9223,4.9686,4.604,4.604,12000.0],["2008-10-07",4.6812,4.7523,4.4495,4.6164,27000.0],["2008-10-08",4.5422,4.6287,4.4958,4.604,106600.0],["2008-10-09",4.5824,4.5824,3.9273,3.952,34400.0],["2008-10-10",3.9397,3.9706,3.1486,3.5905,61800.0],["2008-10-13",3.8779,4.0633,3.7852,4.02,29600.0],["2008-10-14",4.0972,4.1158,3.9242,3.9335,58600.0],["2008-10-15",4.0045,4.3197,3.8933,4.2517,36800.0],["2008-10-16",4.2147,4.7492,4.156,4.7121,92800.0],["2008-10-17",4.7121,4.7894,4.6967,4.7121,53400.0],["2008-10-20",4.7091,5.429,4.7091,5.2529,86600.0],["2008-10-21",5.3147,5.3147,5.0428,5.2158,39200.0],["2008-10-22",5.1386,5.3456,4.947,5.0613,46200.0],["2008-10-23",5.015,5.015,4.8296,4.8296,21600.0],["2008-10-24",4.9253,5.0211,4.8203,5.0211,11400.0],["2008-10-27",4.9439,5.2529,4.9315,4.9315,42600.0],["2008-10-28",5.1509,5.1509,4.8944,5.0366,12000.0],["2008-10-29",5.0211,5.1231,4.9284,5.1231,11000.0],["2008-10-30",5.1849,5.2529,5.0984,5.2529,14000.0],["2008-10-31",5.2127,5.2127,5.0551,5.1138,29200.0],["2008-11-03",5.0768,5.0768,4.9995,5.0304,8200.0],["2008-11-04",5.018,5.0644,4.8574,4.9841,23400.0],["2008-11-05",4.9439,4.9439,4.6473,4.8419,29200.0],["2008-11-06",4.8419,5.0211,4.7492,5.0211,25000.0],["2008-11-07",4.9964,5.0057,4.9192,4.9439,16600.0],["2008-11-10",4.9655,5.3981,4.8666,5.3981,50400.0],["2008-11-11",5.3518,5.3703,5.2374,5.3703,55000.0],["2008-11-12",5.3703,5.3703,5.1695,5.2529,32000.0],["2008-11-13",5.2529,5.3765,5.1849,5.3765,26000.0],["2008-11-14",5.3054,5.5619,5.3054,5.4568,23600.0],["2008-11-17",5.5001,5.5835,4.9161,5.5464,39600.0],["2008-11-18",5.5773,5.5773,5.4228,5.4815,25600.0],["2008-11-19",5.4846,5.6061,5.4846,5.5438,14800.0],["2008-11-20",5.5314,5.5469,5.4504,5.5469,21400.0],["2008-11-21",5.5438,5.5438,5.2199,5.4566,34200.0],["2008-11-24",5.4535,5.4597,5.2666,5.3943,24000.0],["2008-11-25",5.413,5.5594,5.3943,5.5314,27200.0],["2008-11-26",5.5283,5.5283,5.2822,5.5127,40400.0],["2008-11-28",5.5469,5.9051,5.5438,5.9051,45800.0],["2008-12-01",5.9176,5.9176,5.7182,5.7182,11400.0],["2008-12-02",5.8023,5.8023,5.6777,5.7089,19400.0],["2008-12-03",5.6061,5.6902,5.5033,5.5033,23200.0],["2008-12-04",5.3756,5.3756,5.1888,5.2604,30600.0],["2008-12-05",5.1857,5.2791,5.0112,5.2791,63600.0],["2008-12-08",5.2729,5.4566,5.2417,5.4566,19600.0],["2008-12-09",5.3943,5.6435,5.0144,5.2604,32800.0],["2008-12-10",5.1047,5.7245,4.8898,5.7245,51200.0],["2008-12-11",5.6622,5.6622,5.1234,5.2729,39600.0],["2008-12-12",5.1452,5.575,4.9708,5.575,21200.0],["2008-12-15",5.5812,5.74,5.3476,5.3788,101800.0],["2008-12-16",5.3538,5.5127,5.2916,5.5127,37800.0],["2008-12-17",5.4753,5.6778,5.441,5.6341,33200.0],["2008-12-18",5.631,5.6497,5.5874,5.6061,4600.0],["2008-12-19",5.6435,5.6497,5.5625,5.603,8800.0],["2008-12-22",5.6061,5.6996,5.494,5.6996,11600.0],["2008-12-23",5.7338,5.7338,5.5158,5.6933,14200.0],["2008-12-24",5.6591,5.7556,5.575,5.7027,20000.0],["2008-12-26",5.6871,5.7151,5.6622,5.712,7800.0],["2008-12-29",5.6809,5.6996,5.5968,5.6591,9800.0],["2008-12-30",5.6435,5.6933,5.4192,5.603,34400.0],["2008-12-31",5.5874,5.8397,5.5345,5.8397,28200.0],["2009-01-02",5.7618,5.7743,5.6061,5.712,18600.0],["2009-01-05",5.6778,5.6809,5.3538,5.3538,15000.0],["2009-01-06",5.3788,5.5469,5.3788,5.4286,13600.0],["2009-01-07",5.4006,5.6061,5.4006,5.5283,18000.0],["2009-01-08",5.5127,5.5127,5.3632,5.3725,8800.0],["2009-01-09",5.4286,5.5843,5.3725,5.466,6400.0],["2009-01-12",5.6279,5.6279,5.0642,5.3227,16600.0],["2009-01-13",5.3445,5.3663,5.2043,5.2261,8000.0],["2009-01-14",5.1919,5.2199,5.086,5.1514,36000.0],["2009-01-15",5.0766,5.1607,5.0548,5.0548,10800.0],["2009-01-16",5.0704,5.086,4.9926,5.0424,11200.0],["2009-01-20",5.1389,5.1514,4.9427,5.0735,18200.0],["2009-01-21",5.086,5.1016,5.0611,5.0767,2000.0],["2009-01-22",5.0922,5.1857,5.0922,5.1078,8400.0],["2009-01-23",5.0922,5.0922,5.005,5.0424,5400.0],["2009-01-26",5.058,5.0611,4.9832,5.0237,8200.0],["2009-01-27",5.0081,5.0237,4.8088,4.8088,20400.0],["2009-01-28",4.896,5.2822,4.896,5.2012,17800.0],["2009-01-29",5.1794,5.1794,4.8835,5.1514,21600.0],["2009-01-30",5.114,5.1296,4.6718,4.9988,48000.0],["2009-02-02",5.0019,5.0673,4.625,4.7434,27200.0],["2009-02-03",4.7496,4.8306,4.4039,4.8119,28600.0],["2009-02-04",4.8275,4.949,4.6624,4.8617,36800.0],["2009-02-05",4.7963,4.9458,4.7963,4.9458,21800.0],["2009-02-06",4.9365,5.1078,4.8337,5.1078,20400.0],["2009-02-09",5.1389,5.1389,4.8773,4.8991,9400.0],["2009-02-10",4.8991,4.9334,4.8057,4.8929,21400.0],["2009-02-11",4.8773,4.8929,4.8275,4.8524,5400.0],["2009-02-12",4.8399,4.9521,4.8244,4.896,24200.0],["2009-02-13",4.896,4.9676,4.8742,4.9676,21600.0],["2009-02-17",4.9303,4.9303,4.8586,4.8991,3400.0],["2009-02-18",4.8834,4.9494,4.8834,4.9337,4000.0],["2009-02-19",4.9494,5.0594,4.9431,4.9431,10200.0],["2009-02-20",4.9274,4.9588,4.7609,4.8897,16600.0],["2009-02-23",4.8834,4.9023,4.7703,4.7766,11200.0],["2009-02-24",4.7923,4.8708,4.7483,4.7671,14800.0],["2009-02-25",4.7703,4.7703,4.6823,4.6823,16400.0],["2009-02-26",4.6697,4.7011,4.6697,4.6854,1600.0],["2009-02-27",4.6697,4.6791,4.39,4.5723,56800.0],["2009-03-02",4.4875,4.5315,4.4089,4.4089,7400.0],["2009-03-03",4.39,4.4843,4.39,4.4623,52000.0],["2009-03-04",4.4937,4.5157,4.4246,4.4623,14200.0],["2009-03-05",4.4466,4.4466,4.1135,4.2109,28800.0],["2009-03-06",4.1481,4.1701,4.0884,4.1198,22600.0],["2009-03-09",4.1166,4.1198,4.0381,4.0852,28600.0],["2009-03-10",4.1009,4.3649,4.1009,4.2863,21400.0],["2009-03-11",4.3995,4.7546,4.3995,4.7137,22600.0],["2009-03-12",4.6886,4.7137,4.5566,4.6352,34400.0],["2009-03-13",4.632,4.6446,4.478,4.632,15600.0],["2009-03-16",4.7074,4.7137,4.6414,4.6414,5200.0],["2009-03-17",4.632,4.6666,4.5817,4.61,9800.0],["2009-03-18",4.5849,4.5912,4.5346,4.5692,8000.0],["2009-03-19",4.588,4.6666,4.5346,4.5377,55400.0],["2009-03-20",4.6006,4.6006,4.3806,4.4906,113000.0],["2009-03-23",4.5534,4.5534,4.4152,4.434,22200.0],["2009-03-24",4.4592,4.4937,4.39,4.3963,69400.0],["2009-03-25",4.4152,4.4812,4.4152,4.4403,14200.0],["2009-03-26",4.4403,4.5189,4.4403,4.478,17200.0],["2009-03-27",4.5943,4.5943,4.3995,4.4183,29800.0],["2009-03-30",4.3838,4.4812,4.3429,4.4812,16800.0],["2009-03-31",4.4749,4.6352,4.4466,4.6352,14000.0],["2009-04-01",4.6163,4.6352,4.3995,4.456,48800.0],["2009-04-02",4.4215,4.5409,4.4215,4.5346,7000.0],["2009-04-03",4.5346,4.5346,4.4906,4.5346,7800.0],["2009-04-06",4.3178,4.588,4.3178,4.588,12000.0],["2009-04-07",4.588,5.3831,4.588,4.8866,68600.0],["2009-04-08",4.9903,5.0248,4.9023,4.9337,29600.0],["2009-04-09",4.984,5.028,4.9494,5.028,29600.0],["2009-04-13",5.0217,5.0531,4.9525,4.9934,47600.0],["2009-04-14",4.9714,4.9808,4.874,4.8991,33400.0],["2009-04-15",4.6791,4.8866,4.6791,4.7766,18600.0],["2009-04-16",4.7797,4.83,4.6509,4.7734,32800.0],["2009-04-17",4.7137,4.8803,4.6352,4.8017,28200.0],["2009-04-20",4.7891,4.8803,4.7514,4.8426,11600.0],["2009-04-21",4.8551,4.9463,4.7986,4.9148,26000.0],["2009-04-22",4.9337,5.0531,4.8206,5.0185,67400.0],["2009-04-23",4.9651,4.9965,4.8646,4.9745,24600.0],["2009-04-24",5.006,5.006,4.8834,4.9305,17600.0],["2009-04-27",4.8834,5.1725,4.8834,5.05,14400.0],["2009-04-28",5.0028,5.0028,4.7483,4.94,9800.0],["2009-04-29",4.9808,5.1222,4.9023,5.1222,24400.0],["2009-04-30",5.0971,5.0971,4.9431,5.072,16200.0],["2009-05-01",5.0688,5.1317,4.9934,5.0908,33000.0],["2009-05-04",5.0908,5.1851,4.9023,5.1851,49800.0],["2009-05-05",5.2417,5.3234,4.962,4.9714,27200.0],["2009-05-06",5.028,5.0657,4.9054,5.0311,28600.0],["2009-05-07",4.9934,5.0971,4.8834,4.918,22600.0],["2009-05-08",4.962,5.1694,4.962,5.1694,14800.0],["2009-05-11",5.1222,5.1694,5.0468,5.1474,10400.0],["2009-05-12",5.1851,5.1851,5.0437,5.0814,13800.0],["2009-05-13",5.05,5.1725,5.0405,5.1662,21000.0],["2009-05-14",5.0971,5.1065,5.05,5.1065,10000.0],["2009-05-15",5.0814,5.1505,5.0814,5.1442,3800.0],["2009-05-18",5.1285,5.1851,5.1065,5.1851,5600.0],["2009-05-19",5.1411,5.2731,5.1097,5.138,8000.0],["2009-05-20",5.2299,5.2299,5.1348,5.1348,25600.0],["2009-05-21",5.1063,5.1316,5.0429,5.0841,8600.0],["2009-05-22",5.0841,5.1633,5.0207,5.1094,9400.0],["2009-05-26",5.1411,5.2235,5.1411,5.1665,21200.0],["2009-05-27",4.9668,5.2267,4.9668,5.2235,17000.0],["2009-05-28",5.2267,5.2299,5.195,5.2077,11200.0],["2009-05-29",5.1601,5.1982,5.0017,5.1982,17000.0],["2009-06-01",5.4486,5.4486,5.157,5.2267,29600.0],["2009-06-02",5.2901,5.382,4.802,5.2806,46000.0],["2009-06-03",5.2964,5.3662,5.233,5.3503,30600.0],["2009-06-04",5.3503,5.7021,5.2901,5.6102,30200.0],["2009-06-05",5.5944,5.7053,5.5944,5.6514,32200.0],["2009-06-08",5.6197,5.9716,5.2901,5.9652,76600.0],["2009-06-09",5.962,6.0857,5.9145,5.9304,34600.0],["2009-06-10",5.8638,5.9747,5.5785,5.6546,39400.0],["2009-06-11",5.6071,5.8511,5.512,5.7877,25800.0],["2009-06-12",5.8194,5.9462,5.8099,5.9462,18800.0],["2009-06-15",5.7814,5.7814,4.3931,4.5262,371200.0],["2009-06-16",4.6403,4.7259,4.4628,4.4945,137400.0],["2009-06-17",4.4882,4.5642,4.4755,4.5357,62600.0],["2009-06-18",4.5294,4.6276,4.5262,4.5262,37400.0],["2009-06-19",4.5991,4.7354,4.4406,4.7354,35200.0],["2009-06-22",4.7354,4.7671,4.4501,4.6435,52800.0],["2009-06-23",4.6435,4.6435,4.4755,4.6435,41000.0],["2009-06-24",4.6435,4.6435,4.4375,4.5484,63600.0],["2009-06-25",4.5484,4.634,4.3677,4.6245,82000.0],["2009-06-26",4.6435,4.9921,4.5833,4.9066,946400.0],["2009-06-29",4.691,4.8115,4.6023,4.691,81400.0],["2009-06-30",4.7544,4.7956,4.6086,4.7069,39600.0],["2009-07-01",4.7354,4.8685,4.7005,4.8368,25600.0],["2009-07-02",4.859,4.859,4.6593,4.6593,29200.0],["2009-07-06",4.672,4.8305,4.5833,4.7322,39000.0],["2009-07-07",4.8051,4.859,4.7005,4.7132,37400.0],["2009-07-08",4.7956,4.7956,4.4406,4.4945,69800.0],["2009-07-09",4.5959,4.7005,4.4787,4.4882,36200.0],["2009-07-10",4.4913,4.6372,4.4913,4.5769,16200.0],["2009-07-13",4.5769,4.7227,4.5738,4.6784,39800.0],["2009-07-14",4.6625,4.6752,4.4375,4.5516,54000.0],["2009-07-15",4.5674,4.6657,4.5674,4.6657,16200.0],["2009-07-16",4.6974,4.7544,4.5326,4.7196,56400.0],["2009-07-17",4.6308,4.7069,4.6118,4.6847,29200.0],["2009-07-20",4.6784,4.9414,4.5262,4.7861,56000.0],["2009-07-21",4.8083,4.8844,4.6276,4.7069,18800.0],["2009-07-22",4.7069,4.8463,4.7069,4.7608,35000.0],["2009-07-23",4.7766,4.8178,4.691,4.8178,52200.0],["2009-07-24",4.8368,5.0714,4.7861,5.0492,44200.0],["2009-07-27",5.0302,5.1316,4.9478,5.0682,38200.0],["2009-07-28",5.0492,5.2267,4.9541,5.027,20400.0],["2009-07-29",5.027,5.027,4.8051,4.9478,24400.0],["2009-07-30",4.9921,5.1316,4.878,5.0397,22800.0],["2009-07-31",5.0555,5.0714,4.9826,4.9921,16000.0],["2009-08-03",5.0207,5.0714,4.8432,5.0714,16400.0],["2009-08-04",5.0714,5.1823,5.0492,5.1221,17200.0],["2009-08-05",5.1348,5.2901,5.0397,5.0397,19600.0],["2009-08-06",5.0619,5.0619,4.7544,4.9066,58200.0],["2009-08-07",5.0175,5.1665,4.9446,5.0492,43000.0],["2009-08-10",5.1538,5.1538,4.9478,5.0746,11600.0],["2009-08-11",5.0492,5.1158,4.8844,4.9446,53400.0],["2009-08-12",5.0017,5.1665,4.6688,4.9921,153200.0],["2009-08-13",4.9921,5.1189,4.9383,5.0841,15800.0],["2009-08-14",5.0841,5.1253,4.7861,4.8083,23200.0],["2009-08-17",4.7576,4.9605,4.6784,4.8432,38800.0],["2009-08-18",4.9351,4.9763,4.783,4.97,14600.0],["2009-08-19",4.97,5.0564,4.8932,5.0564,13600.0],["2009-08-20",5.0564,5.1172,4.9892,5.1108,19600.0],["2009-08-21",5.1908,5.5684,5.1556,5.3892,41400.0],["2009-08-24",5.1012,5.482,5.0884,5.3796,36200.0],["2009-08-25",5.3732,5.4244,5.2228,5.3604,13600.0],["2009-08-26",5.2836,5.3412,5.0692,5.2004,16200.0],["2009-08-27",5.1812,5.2964,5.1204,5.2964,8800.0],["2009-08-28",5.3188,5.3188,5.0724,5.1812,27800.0],["2009-08-31",5.178,5.2068,4.8067,5.0212,44000.0],["2009-09-01",5.0244,5.114,4.842,4.8836,64200.0],["2009-09-02",4.8644,4.8836,4.6339,4.8099,45200.0],["2009-09-03",4.842,4.8612,4.7427,4.7971,21400.0],["2009-09-04",4.8484,4.8516,4.6243,4.6243,28800.0],["2009-09-08",4.6467,4.6467,4.4995,4.5539,38000.0],["2009-09-09",4.5411,4.5667,4.4963,4.5379,110000.0],["2009-09-10",4.5379,4.6499,4.5059,4.6083,34600.0],["2009-09-11",4.6243,4.6883,4.5315,4.6243,32000.0],["2009-09-14",4.6691,4.7107,4.5795,4.6435,49000.0],["2009-09-15",4.6467,4.8484,4.6147,4.6371,36400.0],["2009-09-16",4.6883,4.8324,4.6115,4.7811,78800.0],["2009-09-17",4.8035,4.8516,4.6883,4.7107,10400.0],["2009-09-18",4.7171,4.7171,4.5795,4.5795,75600.0],["2009-09-21",4.5923,4.6787,4.5891,4.6083,41000.0],["2009-09-22",4.6435,4.7331,4.5827,4.6243,27800.0],["2009-09-23",4.6115,4.7843,4.5955,4.6851,60600.0],["2009-09-24",4.7043,4.7619,4.6883,4.7427,23800.0],["2009-09-25",4.7331,4.8612,4.7331,4.8548,15600.0],["2009-09-28",4.8612,5.0404,4.7971,4.9284,60400.0],["2009-09-29",4.9412,5.0404,4.938,4.9732,19600.0],["2009-09-30",4.9572,4.97,4.6403,4.6403,24200.0],["2009-10-01",4.6563,4.8196,4.6403,4.6659,35600.0],["2009-10-02",4.6755,4.826,4.6755,4.7299,17200.0],["2009-10-05",4.7299,4.8323,4.7299,4.7715,6800.0],["2009-10-06",4.89,4.9828,4.6755,4.9828,60800.0],["2009-10-07",4.9604,4.9636,4.8323,4.9028,26000.0],["2009-10-08",4.9316,4.9604,4.8452,4.8676,47400.0],["2009-10-09",4.8804,5.0884,4.8804,4.9988,29200.0],["2009-10-12",4.9924,5.0372,4.8388,4.842,38800.0],["2009-10-13",4.8516,4.874,4.7235,4.7683,31800.0],["2009-10-14",4.8003,4.9156,4.7843,4.8163,32400.0],["2009-10-15",4.8003,4.9252,4.8003,4.8324,30000.0],["2009-10-16",4.858,4.9988,4.858,4.97,20800.0],["2009-10-19",4.9604,5.018,4.8804,4.9988,19600.0],["2009-10-20",4.9796,4.9796,4.9092,4.9092,11400.0],["2009-10-21",4.89,4.9412,4.8484,4.8836,32800.0],["2009-10-22",4.8676,4.938,4.8676,4.8804,27000.0],["2009-10-23",4.8804,4.9444,4.8356,4.8388,12800.0],["2009-10-26",4.8548,4.9348,4.842,4.8452,30000.0],["2009-10-27",4.8548,4.9444,4.8484,4.8804,10600.0],["2009-10-28",4.8932,4.9764,4.8516,4.8516,13000.0],["2009-10-29",4.8836,4.8964,4.8003,4.8804,22200.0],["2009-10-30",4.8548,4.8964,4.8484,4.8932,23800.0],["2009-11-02",4.89,5.0404,4.874,5.0404,26200.0],["2009-11-03",5.0148,5.0148,4.8355,4.9028,60400.0],["2009-11-04",4.8964,4.8964,4.7555,4.7747,49600.0],["2009-11-05",4.8708,4.9572,4.8195,4.89,18200.0],["2009-11-06",4.8484,5.0404,4.8484,4.9348,24800.0],["2009-11-09",4.938,5.066,4.8708,4.9412,28200.0],["2009-11-10",4.922,4.9732,4.842,4.8804,70200.0],["2009-11-11",4.9572,4.9604,4.8676,4.9124,16400.0],["2009-11-12",4.8932,4.938,4.8292,4.8292,13800.0],["2009-11-13",4.8612,4.922,4.8259,4.8516,23000.0],["2009-11-16",4.8644,4.97,4.8644,4.9156,28400.0],["2009-11-17",4.9092,4.954,4.8099,4.9316,26800.0],["2009-11-18",4.9316,5.0285,4.896,4.9122,49200.0],["2009-11-19",4.8475,4.9509,4.8475,4.9089,16600.0],["2009-11-20",4.8831,4.9413,4.8734,4.8992,22400.0],["2009-11-23",4.938,5.0511,4.9057,4.9477,20800.0],["2009-11-24",4.9445,4.9865,4.9089,4.9542,6000.0],["2009-11-25",4.9477,4.98,4.8992,4.8992,16600.0],["2009-11-27",4.9025,4.9509,4.8475,4.8475,13800.0],["2009-11-30",4.8863,4.9186,4.8184,4.8378,23400.0],["2009-12-01",4.8475,4.8799,4.7667,4.812,19600.0],["2009-12-02",4.7894,4.9542,4.7894,4.9025,51400.0],["2009-12-03",4.9122,4.9768,4.854,4.854,26000.0],["2009-12-04",4.9768,5.0091,4.8928,5.0091,32000.0],["2009-12-07",4.993,5.0123,4.8992,5.0059,27600.0],["2009-12-08",5.0059,5.0059,4.896,4.9736,43200.0],["2009-12-09",4.9509,5.0027,4.9154,4.9736,69000.0],["2009-12-10",4.9865,4.993,4.9283,4.9574,31600.0],["2009-12-11",4.9897,4.9897,4.9413,4.9639,17000.0],["2009-12-14",4.9897,5.119,4.9316,5.119,89400.0],["2009-12-15",5.1287,5.1287,4.9413,4.9413,224600.0],["2009-12-16",4.9994,5.0253,4.9542,4.9542,17200.0],["2009-12-17",4.9574,5.0059,4.9186,4.9768,28200.0],["2009-12-18",5.0091,5.035,4.9768,4.9994,73000.0],["2009-12-21",4.9962,5.0414,4.9316,5.0156,76000.0],["2009-12-22",5.0156,5.022,4.9639,4.9768,25000.0],["2009-12-23",5.0027,5.0705,4.9574,5.0705,19800.0],["2009-12-24",5.035,5.0447,4.9962,5.0253,4600.0],["2009-12-28",5.0188,5.0964,4.9962,4.9962,54400.0],["2009-12-29",5.0156,5.0576,4.9962,5.0091,10400.0],["2009-12-30",5.022,5.0511,4.9736,5.0027,16800.0],["2009-12-31",5.0156,5.035,4.9671,5.0091,33600.0],["2010-01-04",5.0253,5.161,5.0253,5.161,10600.0],["2010-01-05",5.1448,5.1545,5.035,5.035,14400.0],["2010-01-06",5.0608,5.1416,4.9994,4.9994,25600.0],["2010-01-07",5.0123,5.1061,5.0091,5.077,20200.0],["2010-01-08",5.0802,5.1578,5.0382,5.1448,38000.0],["2010-01-11",5.1545,5.2967,5.1545,5.1869,59400.0],["2010-01-12",5.1966,5.3452,5.1966,5.203,26000.0],["2010-01-13",5.2159,5.2159,5.0414,5.0576,58600.0],["2010-01-14",5.077,5.0867,5.0123,5.0382,40000.0],["2010-01-15",5.0641,5.1352,5.0447,5.077,28800.0],["2010-01-19",5.0964,5.1384,5.0156,5.0673,28800.0],["2010-01-20",5.0479,5.1675,5.0091,5.1352,34800.0],["2010-01-21",5.1222,5.1222,5.0091,5.0544,29800.0],["2010-01-22",5.0608,5.1222,5.0382,5.0544,27400.0],["2010-01-25",5.0964,5.2773,5.0964,5.1287,52200.0],["2010-01-26",5.1384,5.2095,5.1093,5.203,22000.0],["2010-01-27",5.1707,5.1998,5.1319,5.1804,8600.0],["2010-01-28",5.1707,5.1707,5.035,5.035,24400.0],["2010-01-29",5.0479,5.1319,5.0382,5.1319,22400.0],["2010-02-01",5.1255,5.1933,5.1255,5.1481,10400.0],["2010-02-02",5.1352,5.203,5.1125,5.1352,18000.0],["2010-02-03",5.1352,5.1352,5.0738,5.0738,16600.0],["2010-02-04",5.0738,5.0738,4.8863,4.993,16600.0],["2010-02-05",4.9962,5.0059,4.8798,4.9994,44000.0],["2010-02-08",4.9736,4.9994,4.8928,4.9445,17200.0],["2010-02-09",4.9671,5.2483,4.9639,5.1093,71200.0],["2010-02-10",5.0802,5.1642,5.0124,5.1125,31000.0],["2010-02-11",5.1158,5.2935,5.1158,5.2644,12000.0],["2010-02-12",5.2418,5.2773,5.2095,5.2353,11800.0],["2010-02-16",5.2773,5.3,5.2063,5.2515,9000.0],["2010-02-17",5.2711,5.2906,5.2058,5.2906,23400.0],["2010-02-18",5.2906,5.4602,5.2906,5.457,38400.0],["2010-02-19",5.4668,5.5027,5.4439,5.4863,17800.0],["2010-02-22",5.5092,5.5744,5.2906,5.3102,33400.0],["2010-02-23",5.0884,5.3624,5.0558,5.2809,14400.0],["2010-02-24",5.3037,5.3689,5.2776,5.3689,10800.0],["2010-02-25",5.2906,5.5287,5.2906,5.5157,9200.0],["2010-02-26",5.5287,5.5777,5.2841,5.2841,28600.0],["2010-03-01",5.3396,5.3787,5.3004,5.3754,9600.0],["2010-03-02",5.395,5.4635,5.3722,5.4635,14200.0],["2010-03-03",5.4798,5.5451,5.4798,5.5451,11000.0],["2010-03-04",5.5451,5.6723,5.5353,5.6299,7600.0],["2010-03-05",5.6331,5.744,5.5614,5.744,34800.0],["2010-03-08",5.7147,5.8712,5.6886,5.8582,58600.0],["2010-03-09",5.8778,5.8778,5.7506,5.8386,22800.0],["2010-03-10",5.8223,5.9202,5.8223,5.8875,30400.0],["2010-03-11",5.881,5.9463,5.8125,5.943,65200.0],["2010-03-12",5.9821,6.005,5.8647,5.8647,22400.0],["2010-03-15",5.9234,6.1061,5.8647,6.0637,50600.0],["2010-03-16",6.0637,6.1126,6.005,6.0898,12200.0],["2010-03-17",6.0669,6.155,5.9071,6.0474,36200.0],["2010-03-18",6.0572,6.1191,6.0148,6.0767,5800.0],["2010-03-19",6.1811,6.2561,5.8712,6.1811,78400.0],["2010-03-22",6.1615,6.1681,5.7995,6.1028,54800.0],["2010-03-23",6.0865,6.279,6.0245,6.2594,39800.0],["2010-03-24",6.2659,6.504,6.1909,6.2398,90400.0],["2010-03-25",6.1974,6.3605,6.0604,6.3148,25600.0],["2010-03-26",6.3148,6.3801,6.2268,6.2268,21600.0],["2010-03-29",6.2137,6.4127,6.1876,6.3572,19600.0],["2010-03-30",6.3801,6.4747,6.3801,6.4355,11200.0],["2010-03-31",6.4062,6.4584,6.292,6.3051,33000.0],["2010-04-01",6.3866,6.4094,6.279,6.279,20600.0],["2010-04-05",6.2398,6.4975,6.1746,6.2398,40800.0],["2010-04-06",6.2724,6.5236,6.2724,6.504,21000.0],["2010-04-07",6.4845,6.6508,6.3964,6.5073,28800.0],["2010-04-08",6.4877,6.4942,6.4127,6.4127,18200.0],["2010-04-09",6.4845,6.5301,6.4584,6.5138,11200.0],["2010-04-12",6.4616,6.6051,6.4616,6.5562,26600.0],["2010-04-13",6.6802,6.6802,6.4747,6.5236,18400.0],["2010-04-14",6.491,6.6019,6.429,6.5105,13600.0],["2010-04-15",6.5171,6.5399,6.4225,6.4257,18200.0],["2010-04-16",6.4486,6.5562,6.416,6.504,27200.0],["2010-04-19",6.504,6.5236,6.491,6.5203,21800.0],["2010-04-20",6.5203,6.5236,6.5203,6.5236,9200.0],["2010-04-21",6.5236,6.6671,6.5236,6.5921,10000.0],["2010-04-22",6.5856,6.6639,6.5399,6.6378,14800.0],["2010-04-23",6.6084,6.7193,6.6084,6.7193,8800.0],["2010-04-26",6.6639,6.7356,6.5856,6.7063,23000.0],["2010-04-27",6.7095,6.7095,6.4747,6.566,14200.0],["2010-04-28",6.566,6.7356,6.4812,6.6769,18000.0],["2010-04-29",6.6769,6.7324,6.6084,6.6932,24600.0],["2010-04-30",6.6867,6.7715,6.6051,6.6867,45000.0],["2010-05-03",6.7356,6.8237,6.7324,6.8139,17800.0],["2010-05-04",6.7487,6.8041,6.5399,6.7193,43600.0],["2010-05-05",6.6345,6.6345,6.4062,6.6019,30200.0],["2010-05-06",6.5693,6.9607,6.5693,6.9607,32400.0],["2010-05-07",6.7878,6.8759,6.3703,6.7454,31600.0],["2010-05-10",7.1727,7.1727,6.553,6.9346,31600.0],["2010-05-11",6.8106,6.977,6.8009,6.9281,23000.0],["2010-05-12",6.9215,7.176,6.8596,7.176,25200.0],["2010-05-13",7.1303,7.1401,7.0259,7.1075,23600.0],["2010-05-14",7.0585,7.0585,6.84,6.9118,16600.0],["2010-05-17",6.915,7.0814,6.8922,7.0585,53800.0],["2010-05-18",7.176,7.176,6.8987,6.9444,47600.0],["2010-05-19",6.9477,7.0396,6.7013,6.8327,20600.0],["2010-05-20",6.7374,6.7407,6.4253,6.5305,33400.0],["2010-05-21",6.2578,6.6816,6.2578,6.6323,40200.0],["2010-05-24",6.5863,6.6257,6.4352,6.4516,22000.0],["2010-05-25",6.3399,6.6159,6.0771,6.5699,39800.0],["2010-05-26",6.5863,6.8327,6.583,6.6257,53200.0],["2010-05-27",6.744,6.744,6.5666,6.629,84600.0],["2010-05-28",6.6487,6.7243,6.3991,6.4549,25600.0],["2010-06-01",6.5633,6.6027,6.3728,6.3728,113200.0],["2010-06-02",6.4352,6.4582,6.2742,6.4483,26400.0],["2010-06-03",6.4188,6.5994,6.4089,6.5699,138600.0],["2010-06-04",6.6027,6.6027,6.4549,6.4549,34600.0],["2010-06-07",6.491,6.5797,6.4056,6.5009,41200.0],["2010-06-08",6.5272,6.5699,6.4746,6.5173,41600.0],["2010-06-09",6.5633,6.5699,6.4418,6.4779,37600.0],["2010-06-10",6.5075,6.6257,6.5075,6.6257,46200.0],["2010-06-11",6.6027,6.7341,6.4319,6.6717,160800.0],["2010-06-14",6.6619,7.2072,6.6619,7.2039,42800.0],["2010-06-15",6.5436,7.493,6.5436,7.493,60000.0],["2010-06-16",7.3747,7.4732,7.2991,7.4273,74000.0],["2010-06-17",7.4732,7.7295,7.424,7.5554,81400.0],["2010-06-18",7.5521,7.5521,7.3583,7.4995,59200.0],["2010-06-21",7.5521,7.5554,7.4141,7.493,53800.0],["2010-06-22",7.4634,7.5521,7.2236,7.4371,24400.0],["2010-06-23",7.5422,7.5554,7.4732,7.5357,25400.0],["2010-06-24",7.5324,7.5554,7.4831,7.5225,48800.0],["2010-06-25",7.5258,7.5981,7.4338,7.5554,286200.0],["2010-06-28",7.5948,7.6868,7.516,7.5554,64200.0],["2010-06-29",7.5225,7.6178,7.3813,7.3813,60200.0],["2010-06-30",7.3813,7.5521,7.378,7.5389,52200.0],["2010-07-01",7.5455,7.5554,7.4273,7.4798,66000.0],["2010-07-02",7.4634,7.5619,7.3878,7.5258,62200.0],["2010-07-06",7.5455,7.6572,7.4535,7.4667,68600.0],["2010-07-07",7.5094,7.5554,7.4634,7.5324,56800.0],["2010-07-08",7.5554,7.6244,7.5488,7.5882,60000.0],["2010-07-09",7.5521,7.5882,7.4798,7.5718,60000.0],["2010-07-12",7.4831,7.5554,7.3911,7.5061,54400.0],["2010-07-13",7.5061,7.6375,7.4897,7.5948,50000.0],["2010-07-14",7.6375,7.7196,7.4897,7.5357,58800.0],["2010-07-15",7.5192,7.5192,7.4141,7.4765,31600.0],["2010-07-16",7.4634,7.4634,7.24,7.2761,41600.0],["2010-07-19",7.2696,7.3583,7.0988,7.2991,44200.0],["2010-07-20",7.2203,7.4141,7.2203,7.3977,46000.0],["2010-07-21",7.4535,7.5225,7.2959,7.3123,105400.0],["2010-07-22",7.3648,7.4305,7.2663,7.4174,38200.0],["2010-07-23",7.4174,7.4174,7.2203,7.3484,44400.0],["2010-07-26",7.4108,7.4108,7.2499,7.2926,31000.0],["2010-07-27",7.3123,7.3221,7.1612,7.1907,83800.0],["2010-07-28",7.1907,7.2137,7.1086,7.1415,26200.0],["2010-07-29",7.2006,7.2104,7.1119,7.171,9400.0],["2010-07-30",7.1677,7.2269,7.0265,7.1875,32800.0],["2010-08-02",7.2334,7.2334,7.1842,7.1842,21800.0],["2010-08-03",7.1842,7.2104,7.0889,7.0889,45000.0],["2010-08-04",7.1316,7.1907,7.0889,7.1415,8000.0],["2010-08-05",7.0922,7.1283,7.0068,7.0593,30600.0],["2010-08-06",7.0101,7.1086,6.7079,6.9477,49000.0],["2010-08-09",6.9214,6.9214,6.7473,6.8163,28800.0],["2010-08-10",6.7473,6.9739,6.7473,6.9017,15400.0],["2010-08-11",6.8294,6.8721,6.6192,6.6192,36200.0],["2010-08-12",6.5699,6.5699,6.3005,6.3991,38400.0],["2010-08-13",6.4155,6.6389,6.4155,6.4155,27200.0],["2010-08-16",6.4155,6.6881,6.4155,6.6192,33200.0],["2010-08-17",6.6356,6.7571,6.6356,6.7374,24400.0],["2010-08-18",6.7473,6.8301,6.7076,6.797,14200.0],["2010-08-19",6.7374,6.7374,6.3865,6.3964,33400.0],["2010-08-20",6.3633,6.5619,6.2011,6.5586,59600.0],["2010-08-23",6.5984,6.6182,6.4163,6.4957,17200.0],["2010-08-24",6.4394,6.6215,6.4394,6.5752,23200.0],["2010-08-25",6.5619,6.6215,6.4891,6.6182,31200.0],["2010-08-26",6.5917,6.6215,6.5686,6.6215,9800.0],["2010-08-27",6.6215,6.7871,6.5984,6.7705,41600.0],["2010-08-30",6.7209,6.8069,6.6811,6.7374,23600.0],["2010-08-31",6.6911,6.8169,6.6447,6.797,31000.0],["2010-09-01",6.8632,7.0321,6.8202,7.0321,32000.0],["2010-09-02",6.9957,7.1148,6.9129,7.1115,18800.0],["2010-09-03",7.1182,7.1182,6.9361,7.095,18600.0],["2010-09-07",7.0917,7.0917,6.8566,6.8632,23400.0],["2010-09-08",6.8732,6.9493,6.7176,6.946,17400.0],["2010-09-09",6.903,7.1844,6.8103,7.1082,35800.0],["2010-09-10",7.1645,7.3267,7.1645,7.287,35000.0],["2010-09-13",7.2837,7.3499,7.2109,7.3367,19800.0],["2010-09-14",7.2837,7.2837,7.1678,7.2075,14000.0],["2010-09-15",7.2208,7.3201,7.2208,7.2804,24800.0],["2010-09-16",7.2804,7.3234,7.1579,7.2109,18000.0],["2010-09-17",7.2804,7.2804,7.0652,7.0652,33800.0],["2010-09-20",7.1115,7.1281,6.8765,7.1082,28200.0],["2010-09-21",7.1182,7.3168,7.1182,7.2274,11200.0],["2010-09-22",7.2373,7.2373,6.8732,6.9195,32800.0],["2010-09-23",6.9129,6.9923,6.8103,6.8334,12200.0],["2010-09-24",6.9394,7.0784,6.8765,7.0784,21800.0],["2010-09-27",7.0983,7.1976,7.0784,7.0784,9200.0],["2010-09-28",6.999,7.1281,6.9626,7.0221,7200.0],["2010-09-29",7.0486,7.2705,7.0486,7.2705,15800.0],["2010-09-30",7.2804,7.3036,7.1215,7.1215,37000.0],["2010-10-01",7.1678,7.2142,6.9592,7.2142,16000.0],["2010-10-04",7.2142,7.2671,7.0288,7.1976,30000.0],["2010-10-05",7.1943,7.3168,7.1943,7.2804,24000.0],["2010-10-06",7.2804,7.3036,7.1844,7.2241,14600.0],["2010-10-07",7.2804,7.2837,6.9625,7.0586,15000.0],["2010-10-08",7.0817,7.2075,7.0387,7.2075,15000.0],["2010-10-11",7.1976,7.2837,7.1943,7.2771,14000.0],["2010-10-12",7.2274,7.3036,7.1347,7.2771,40200.0],["2010-10-13",7.2771,7.2837,6.9526,7.0817,49200.0],["2010-10-14",7.0884,7.0884,6.701,6.7043,31200.0],["2010-10-15",6.8036,6.9394,6.7043,6.9195,53000.0],["2010-10-18",6.9692,6.9692,6.6745,6.7573,36200.0],["2010-10-19",6.6878,6.8202,6.6844,6.8136,43000.0],["2010-10-20",6.8202,6.903,6.7672,6.8401,21000.0],["2010-10-21",6.84,7.2075,6.8036,7.1612,31400.0],["2010-10-22",7.2009,7.2837,7.1513,7.2572,30200.0],["2010-10-25",7.2804,7.3499,7.2175,7.2572,36200.0],["2010-10-26",7.2142,7.3002,7.1877,7.2638,21800.0],["2010-10-27",7.234,7.2373,7.0552,7.0718,15000.0],["2010-10-28",7.0718,7.0718,6.9063,6.9096,17000.0],["2010-10-29",6.8665,7.2804,6.8665,7.2804,54800.0],["2010-11-01",7.2671,7.2804,7.0619,7.1082,30400.0],["2010-11-02",7.1943,7.3036,7.1248,7.2804,23200.0],["2010-11-03",7.2605,7.3234,7.2307,7.2738,13200.0],["2010-11-04",7.2804,7.2804,6.8897,7.0255,67400.0],["2010-11-05",7.0288,7.2837,7.0288,7.2705,11400.0],["2010-11-08",7.2804,7.3532,7.0817,7.3168,21400.0],["2010-11-09",7.3367,7.3367,7.2109,7.2109,9200.0],["2010-11-10",7.1314,7.3168,7.1314,7.3135,6200.0],["2010-11-11",7.2705,7.2804,7.1513,7.1579,9200.0],["2010-11-12",7.1016,7.1811,7.0685,7.138,5400.0],["2010-11-15",7.0884,7.1612,7.0784,7.138,3200.0],["2010-11-16",7.1148,7.2142,7.1016,7.1248,17000.0],["2010-11-17",7.1314,7.1314,7.0447,7.1114,7000.0],["2010-11-18",7.1314,7.2148,7.1114,7.2148,6000.0],["2010-11-19",7.2148,7.2148,7.1148,7.2048,14000.0],["2010-11-22",7.1448,7.2715,7.1148,7.2549,5000.0],["2010-11-23",7.1915,7.2215,7.0914,7.1114,12200.0],["2010-11-24",7.1214,7.3383,7.0914,7.3349,28600.0],["2010-11-26",7.2682,7.6718,7.2682,7.6718,11600.0],["2010-11-29",7.6718,7.6718,7.455,7.5451,19600.0],["2010-11-30",7.4283,7.5417,7.405,7.475,14200.0],["2010-12-01",7.4383,7.4917,7.3349,7.3816,24200.0],["2010-12-02",7.3983,7.3983,6.998,7.2082,20400.0],["2010-12-03",7.2349,7.3116,7.1848,7.2882,10000.0],["2010-12-06",7.2982,7.2982,6.918,6.988,39600.0],["2010-12-07",7.0014,7.2982,6.888,7.2949,22800.0],["2010-12-08",7.3182,7.3383,7.2048,7.2215,12800.0],["2010-12-09",7.3383,7.3383,7.0414,7.0914,16800.0],["2010-12-10",7.1181,7.1181,6.9213,7.0681,16000.0],["2010-12-13",7.0447,7.1548,6.9613,7.1148,13600.0],["2010-12-14",7.1715,7.2048,6.928,7.0747,24800.0],["2010-12-15",7.0948,7.3349,7.0948,7.3349,13400.0],["2010-12-16",7.2849,7.3716,7.2382,7.3383,27000.0],["2010-12-17",7.3249,7.3383,7.1648,7.2315,41400.0],["2010-12-20",7.2482,7.3316,7.1648,7.1648,15600.0],["2010-12-21",7.2148,7.2415,7.1214,7.2015,25400.0],["2010-12-22",7.2215,7.2749,7.0781,7.2682,19200.0],["2010-12-23",7.2349,7.2349,7.1181,7.1748,7800.0],["2010-12-27",7.1348,7.1515,7.0381,7.1515,9800.0],["2010-12-28",7.1314,7.1581,7.0514,7.1181,9800.0],["2010-12-29",7.0948,7.1448,7.0547,7.0547,9000.0],["2010-12-30",7.0214,7.0948,7.018,7.0948,9600.0],["2010-12-31",7.0547,7.1681,7.0547,7.1681,14400.0],["2011-01-03",7.2015,7.2015,7.0014,7.038,22200.0],["2011-01-04",7.0214,7.0514,6.9547,7.0014,20000.0],["2011-01-05",6.9713,6.9713,6.8846,6.9613,14400.0],["2011-01-06",6.9146,6.958,6.8713,6.9547,9400.0],["2011-01-07",6.9313,6.948,6.8579,6.9146,16600.0],["2011-01-10",6.8146,6.918,6.8146,6.888,12600.0],["2011-01-11",6.9213,7.0447,6.8546,7.0447,13600.0],["2011-01-12",7.0481,7.0581,6.9847,7.0247,17600.0],["2011-01-13",7.0481,7.0714,6.9713,6.9713,14800.0],["2011-01-14",6.9713,7.028,6.9447,7.028,11400.0],["2011-01-18",7.0347,7.0381,6.9513,6.9914,7400.0],["2011-01-19",6.9613,6.9713,6.7512,6.7745,22800.0],["2011-01-20",6.7545,6.8446,6.6378,6.6378,22600.0],["2011-01-21",6.6445,6.6745,6.5077,6.511,35400.0],["2011-01-24",6.5477,6.5844,6.3309,6.3576,32800.0],["2011-01-25",6.3876,6.5044,6.3543,6.3943,19800.0],["2011-01-26",6.4343,6.531,6.4343,6.531,9400.0],["2011-01-27",6.5377,6.5411,6.471,6.501,18800.0],["2011-01-28",6.5177,6.5177,6.2742,6.3209,32000.0],["2011-01-31",6.3276,6.4076,6.3209,6.3643,15400.0],["2011-02-01",6.3809,6.6745,6.3809,6.6511,16400.0],["2011-02-02",6.5978,6.7145,6.5978,6.6678,16800.0],["2011-02-03",6.6611,6.7445,6.6478,6.6778,13000.0],["2011-02-04",6.6811,6.6878,6.5978,6.6411,11800.0],["2011-02-07",6.6244,6.7845,6.6244,6.7845,9400.0],["2011-02-08",6.7679,6.8312,6.7579,6.7879,9000.0],["2011-02-09",6.7712,6.8179,6.6144,6.6811,13800.0],["2011-02-10",6.6311,6.6845,6.5878,6.6178,6200.0],["2011-02-11",6.6344,6.7679,6.6044,6.7612,8000.0],["2011-02-14",6.7312,6.8012,6.7312,6.7912,8200.0],["2011-02-15",6.7545,6.7679,6.6778,6.7045,11400.0],["2011-02-16",6.7045,6.7045,6.3576,6.431,32800.0],["2011-02-17",6.4543,6.5277,6.3076,6.3709,37800.0],["2011-02-18",6.401,6.401,6.3076,6.3309,20800.0],["2011-02-22",6.3276,6.3676,6.3076,6.3076,44800.0],["2011-02-23",6.3042,6.4118,6.3042,6.3849,35600.0],["2011-02-24",6.3715,6.718,6.3412,6.4791,75800.0],["2011-02-25",6.4791,6.7415,6.4488,6.7415,29400.0],["2011-02-28",6.8256,6.8324,6.7415,6.8324,12200.0],["2011-03-01",6.8458,6.8458,6.6238,6.6238,6800.0],["2011-03-02",6.6171,6.7045,6.6171,6.7012,18400.0],["2011-03-03",6.7617,6.8458,6.6978,6.7752,25400.0],["2011-03-04",6.7281,6.7382,6.6473,6.6574,22200.0],["2011-03-07",6.6608,6.6911,6.6204,6.6238,13800.0],["2011-03-08",6.6406,6.7819,6.6406,6.7819,7800.0],["2011-03-09",6.7516,6.7785,6.7281,6.7583,7800.0],["2011-03-10",6.7247,6.7483,6.7012,6.7112,25800.0],["2011-03-11",6.358,6.607,6.3109,6.5498,38200.0],["2011-03-14",6.5161,6.6978,6.4892,6.6574,13000.0],["2011-03-15",6.5363,6.6574,6.5363,6.6406,11400.0],["2011-03-16",6.644,6.6776,6.6137,6.6473,16800.0],["2011-03-17",6.7247,6.7684,6.6507,6.7449,22600.0],["2011-03-18",6.755,6.8021,6.6944,6.7718,23200.0],["2011-03-21",6.7853,7.0073,6.755,6.9837,25800.0],["2011-03-22",6.9905,6.9905,6.8794,6.8895,9000.0],["2011-03-23",6.866,7.0645,6.7314,7.0577,22400.0],["2011-03-24",7.0645,7.0813,7.0006,7.051,22800.0],["2011-03-25",7.0645,7.088,6.9837,7.0039,24600.0],["2011-03-28",6.9736,6.9736,6.8963,6.8963,8800.0],["2011-03-29",6.9535,7.0409,6.9535,7.0409,5000.0],["2011-03-30",7.0376,7.0645,6.9703,7.0611,14800.0],["2011-03-31",7.0342,7.1822,6.9871,7.1654,21200.0],["2011-04-01",7.1553,7.199,7.0275,7.1923,23200.0],["2011-04-04",7.2192,7.4009,7.1654,7.4009,20200.0],["2011-04-05",7.3639,7.4345,7.3201,7.3571,10600.0],["2011-04-06",7.4345,7.4581,7.3235,7.4244,7200.0],["2011-04-07",7.411,7.4177,7.3841,7.3841,3000.0],["2011-04-08",7.3941,7.3941,7.1957,7.1957,8200.0],["2011-04-11",7.1856,7.1856,6.8223,6.8223,29600.0],["2011-04-12",6.7516,6.8189,6.7415,6.8189,18800.0],["2011-04-13",6.8424,6.8559,6.7079,6.7079,17200.0],["2011-04-14",6.6675,6.7583,6.6675,6.7483,34800.0],["2011-04-15",6.7281,6.8761,6.7247,6.8021,21800.0],["2011-04-18",6.7516,6.8626,6.7516,6.8223,6200.0],["2011-04-19",6.8155,6.8324,6.7583,6.8021,12400.0],["2011-04-20",6.8626,6.9635,6.8458,6.8929,17600.0],["2011-04-21",6.9635,6.9871,6.8492,6.9131,8400.0],["2011-04-25",6.8862,7.051,6.8862,7.051,33200.0],["2011-04-26",7.051,7.2024,7.051,7.2024,9400.0],["2011-04-27",7.1856,7.2798,7.1822,7.2596,6800.0],["2011-04-28",7.2966,7.3,7.1788,7.236,15600.0],["2011-04-29",7.2327,7.4379,7.2259,7.4311,30000.0],["2011-05-02",7.4345,7.4345,7.31,7.3302,14400.0],["2011-05-03",7.2966,7.2966,7.2327,7.2831,8000.0],["2011-05-04",7.2966,7.2966,7.1284,7.1284,11400.0],["2011-05-05",7.088,7.1721,7.0544,7.0544,12600.0],["2011-05-06",7.1048,7.125,7.0006,7.0443,21600.0],["2011-05-09",7.0174,7.0914,7.0174,7.0813,4200.0],["2011-05-10",7.1284,7.5321,7.1284,7.4278,20800.0],["2011-05-11",7.4211,7.4581,7.3538,7.3538,11200.0],["2011-05-12",7.3605,7.4614,7.2999,7.4412,22000.0],["2011-05-13",7.4412,7.4412,7.31,7.31,5000.0],["2011-05-16",7.273,7.2831,7.0443,7.0443,17800.0],["2011-05-17",7.0443,7.1082,7.0106,7.0645,19200.0],["2011-05-18",7.0577,7.1729,7.0577,7.1594,13800.0],["2011-05-19",7.2136,7.3967,7.1933,7.2848,55400.0],["2011-05-20",7.2509,7.3051,7.2238,7.2441,20200.0],["2011-05-23",7.1729,7.2204,7.034,7.034,11200.0],["2011-05-24",7.1051,7.1662,7.078,7.1187,35400.0],["2011-05-25",7.078,7.2001,7.078,7.1628,4200.0],["2011-05-26",7.1526,7.217,7.1526,7.2102,9200.0],["2011-05-27",7.2035,7.2645,7.2035,7.2611,3200.0],["2011-05-31",7.2746,7.5526,7.2746,7.5526,19000.0],["2011-06-01",7.5458,7.5458,7.278,7.3187,19400.0],["2011-06-02",7.3255,7.3255,6.9865,7.034,18200.0],["2011-06-03",6.9797,7.0136,6.8814,6.895,28800.0],["2011-06-06",6.8814,6.9289,6.8712,6.8712,12000.0],["2011-06-07",6.9424,6.9662,6.8068,6.8984,15000.0],["2011-06-08",6.9119,6.9119,6.9119,6.9119,3600.0],["2011-06-09",6.9221,6.9221,6.7967,6.8407,15000.0],["2011-06-10",6.8441,6.8441,6.7357,6.7628,16800.0],["2011-06-13",6.8001,6.8475,6.7153,6.7221,10800.0],["2011-06-14",6.7696,6.9424,6.7255,6.9051,20800.0],["2011-06-15",6.8814,6.9018,6.7018,6.7323,21200.0],["2011-06-16",6.8374,6.8611,6.6882,6.8238,16400.0],["2011-06-17",6.8441,6.8882,6.7594,6.7797,33200.0],["2011-06-20",6.7763,6.834,6.7594,6.8272,8200.0],["2011-06-21",6.8577,6.9458,6.7458,6.9458,9600.0],["2011-06-22",6.9018,6.9323,6.8136,6.8306,7000.0],["2011-06-23",6.7594,6.7594,6.478,6.617,58800.0],["2011-06-24",6.6204,6.8001,6.5662,6.7967,137000.0],["2011-06-27",6.7662,7.1153,6.7289,7.1153,13200.0],["2011-06-28",7.1187,7.2712,7.1187,7.2136,24000.0],["2011-06-29",7.2035,7.2306,7.0441,7.1763,19600.0],["2011-06-30",7.1696,7.2679,7.1119,7.2611,72800.0],["2011-07-01",7.217,7.217,6.9492,7.0577,27800.0],["2011-07-05",7.0814,7.1051,6.6611,6.7831,37600.0],["2011-07-06",6.7797,6.878,6.695,6.8475,25000.0],["2011-07-07",6.9153,7.1323,6.9085,7.0712,17000.0],["2011-07-08",7.0407,7.0407,6.9289,6.9424,18400.0],["2011-07-11",6.9289,6.9865,6.9255,6.9289,9800.0],["2011-07-12",6.9357,7.017,6.9289,6.9662,6800.0],["2011-07-13",6.9865,7.1018,6.9729,7.0611,22600.0],["2011-07-14",7.1119,7.1119,6.9628,6.9628,12800.0],["2011-07-15",7.0238,7.0407,6.9526,7.0407,15400.0],["2011-07-18",6.9763,7.017,6.9526,6.9763,3600.0],["2011-07-19",7.0272,7.3526,6.9865,7.2102,24000.0],["2011-07-20",7.2374,7.2543,7.1865,7.1865,2400.0],["2011-07-21",7.1933,7.2374,7.1187,7.1628,8400.0],["2011-07-22",7.156,7.156,7.0679,7.0679,4000.0],["2011-07-25",6.9594,6.9696,6.9594,6.9696,4800.0],["2011-07-26",7.0238,7.0679,6.9763,6.9899,5200.0],["2011-07-27",6.9865,7.0509,6.9662,6.9662,22200.0],["2011-07-28",7.0068,7.034,6.9729,7.034,4800.0],["2011-07-29",6.9662,7.0814,6.9662,7.0136,7400.0],["2011-08-01",7.0848,7.0848,6.9153,6.9526,29400.0],["2011-08-02",6.9289,6.9763,6.756,6.756,11800.0],["2011-08-03",6.756,6.8577,6.7051,6.7899,8800.0],["2011-08-04",6.7458,6.9187,6.7458,6.8238,27600.0],["2011-08-05",6.9085,6.9967,6.8577,6.9051,7000.0],["2011-08-08",6.834,7.1187,6.6102,6.6102,37600.0],["2011-08-09",6.7797,6.7797,6.4475,6.6001,27600.0],["2011-08-10",6.4712,6.6509,6.1729,6.1865,26800.0],["2011-08-11",6.217,6.4814,5.8645,6.3797,34400.0],["2011-08-12",6.3695,6.3695,6.0577,6.1865,22400.0],["2011-08-15",6.1628,6.3831,6.1628,6.3289,15400.0],["2011-08-16",6.2645,6.2984,6.139,6.156,15000.0],["2011-08-17",6.2005,6.3989,6.2005,6.2415,6000.0],["2011-08-18",6.1697,6.2381,6.1252,6.1252,41800.0],["2011-08-19",6.0225,6.1834,6.0225,6.091,12400.0],["2011-08-22",6.2792,6.2792,6.1423,6.1594,11400.0],["2011-08-23",6.2107,6.2929,6.1902,6.286,17600.0],["2011-08-24",6.2278,6.4332,6.1526,6.3716,25600.0],["2011-08-25",6.3476,6.3476,6.2894,6.2894,10200.0],["2011-08-26",6.2894,6.4024,6.2894,6.4024,7400.0],["2011-08-29",6.4297,6.6111,6.4297,6.5769,23800.0],["2011-08-30",6.5563,6.748,6.5495,6.6282,30800.0],["2011-08-31",6.6727,6.6727,6.505,6.6179,15800.0],["2011-09-01",6.5735,6.6727,6.2655,6.286,16600.0],["2011-09-02",6.2621,6.2963,6.0225,6.0225,25000.0],["2011-09-06",5.8685,6.1765,5.8685,6.0568,25600.0],["2011-09-07",6.1594,6.529,6.1594,6.3373,22000.0],["2011-09-08",6.2552,6.375,6.2518,6.2586,19600.0],["2011-09-09",6.1765,6.4092,6.1697,6.245,18400.0],["2011-09-12",6.2484,6.375,6.1218,6.1252,10800.0],["2011-09-13",6.1628,6.1834,6.0978,6.1594,28400.0],["2011-09-14",6.1594,6.245,6.1218,6.1971,19000.0],["2011-09-15",6.2142,6.2929,6.1423,6.2039,11600.0],["2011-09-16",6.2347,6.286,6.0978,6.1697,50400.0],["2011-09-19",6.0568,6.0944,5.9952,5.9952,24400.0],["2011-09-20",6.0225,6.1457,5.9849,5.9849,71800.0],["2011-09-21",6.0465,6.1012,5.8412,5.848,20800.0],["2011-09-22",5.8172,5.9507,5.7898,5.8001,49600.0],["2011-09-23",5.807,5.937,5.7898,5.8651,14600.0],["2011-09-26",5.9028,5.9644,5.7727,5.9404,6800.0],["2011-09-27",6.0396,6.1526,5.9609,6.1526,16600.0],["2011-09-28",6.1047,6.31,5.9986,5.9986,13600.0],["2011-09-29",6.0054,6.2689,6.0054,6.2689,19200.0],["2011-09-30",6.1697,6.4776,6.1697,6.3579,22600.0],["2011-10-03",6.2758,6.3989,6.1663,6.1663,33400.0],["2011-10-04",6.1936,6.7446,6.1731,6.6145,29600.0],["2011-10-05",6.57,6.7103,6.4161,6.7103,11400.0],["2011-10-06",6.683,6.8164,6.5974,6.7925,19000.0],["2011-10-07",6.7617,6.7617,6.5632,6.6077,15800.0],["2011-10-10",6.7206,6.7788,6.505,6.748,28000.0],["2011-10-11",6.7103,6.7719,6.6282,6.7548,10200.0],["2011-10-12",6.7822,6.9122,6.7617,6.9122,15400.0],["2011-10-13",6.9122,7.1654,6.7754,7.0251,16800.0],["2011-10-14",7.0149,7.1791,7.008,7.0833,16800.0],["2011-10-17",6.9944,7.097,6.9191,6.9293,12800.0],["2011-10-18",6.8883,7.0251,6.8404,6.9738,18400.0],["2011-10-19",6.9054,6.943,6.6932,6.7069,16400.0],["2011-10-20",6.6556,6.8575,6.6556,6.8506,5400.0],["2011-10-21",6.9807,7.0491,6.9191,6.9636,20600.0],["2011-10-24",6.9362,7.1175,6.9362,7.0491,14200.0],["2011-10-25",6.9636,7.0388,6.6898,6.6932,10800.0],["2011-10-26",6.8096,6.8096,6.6248,6.7617,14200.0],["2011-10-27",6.6658,7.121,6.6658,7.0833,54200.0],["2011-10-28",7.1107,7.1518,7.1073,7.1518,20400.0],["2011-10-31",7.0833,7.1723,6.8609,6.8609,12200.0],["2011-11-01",6.7103,6.7377,6.5358,6.6145,20600.0],["2011-11-02",6.6316,6.7001,6.5358,6.5803,26400.0],["2011-11-03",6.5769,6.8061,6.5769,6.7822,12200.0],["2011-11-04",6.7582,6.7582,6.7069,6.724,4800.0],["2011-11-07",6.6864,6.878,6.6522,6.8746,24600.0],["2011-11-08",6.8746,7.032,6.8404,7.032,13600.0],["2011-11-09",6.9944,6.9944,6.8506,6.9464,29400.0],["2011-11-10",7.0115,7.0115,6.8301,6.8609,9200.0],["2011-11-11",6.9567,7.0251,6.9567,7.0251,14800.0],["2011-11-14",7.0046,7.0046,6.878,6.9499,19400.0],["2011-11-15",6.9841,7.1894,6.9841,7.0662,20800.0],["2011-11-16",7.0731,7.0766,6.9075,6.9075,11400.0],["2011-11-17",6.9386,7.0041,6.9006,6.9351,11600.0],["2011-11-18",6.904,7.0386,6.904,7.0041,12800.0],["2011-11-21",6.9385,7.0041,6.8902,6.8902,11800.0],["2011-11-22",6.9178,6.9178,6.8902,6.8902,3800.0],["2011-11-23",6.8937,6.9316,6.6867,6.6867,12200.0],["2011-11-25",6.6211,6.7281,6.6004,6.6211,10000.0],["2011-11-28",6.8281,6.8419,6.7246,6.835,15200.0],["2011-11-29",6.835,6.904,6.8247,6.8488,18000.0],["2011-11-30",7.0559,7.2008,6.98,7.1973,37000.0],["2011-12-01",7.1939,7.1939,7.011,7.0904,11800.0],["2011-12-02",7.1421,7.1421,6.8833,7.0076,8000.0],["2011-12-05",7.1283,7.1939,7.0386,7.1766,20200.0],["2011-12-06",7.1318,7.1594,6.904,7.0007,15000.0],["2011-12-07",6.9351,6.9524,6.8868,6.9524,8400.0],["2011-12-08",6.9696,6.9731,6.7005,6.735,15400.0],["2011-12-09",6.597,6.8557,6.5625,6.8178,18600.0],["2011-12-12",6.6832,6.735,6.6763,6.7315,8000.0],["2011-12-13",6.7764,6.804,6.6073,6.6625,10400.0],["2011-12-14",6.6694,6.6694,6.5556,6.6418,10000.0],["2011-12-15",6.6798,6.8143,6.666,6.8074,9400.0],["2011-12-16",6.8971,6.8971,6.7212,6.7626,34200.0],["2011-12-19",6.8109,6.8661,6.559,6.559,13800.0],["2011-12-20",6.6936,6.7798,6.6936,6.7798,24200.0],["2011-12-21",6.7971,6.7971,6.6418,6.6832,7800.0],["2011-12-22",6.7281,6.8799,6.6487,6.835,27400.0],["2011-12-23",6.873,7.0731,6.873,7.0731,14800.0],["2011-12-27",7.0731,7.0731,7.011,7.0386,81200.0],["2011-12-28",7.0628,7.0628,6.9524,6.9627,11000.0],["2011-12-29",7.0766,7.1007,7.0421,7.0973,5000.0],["2011-12-30",7.0524,7.08,6.9662,6.9834,9000.0],["2012-01-03",7.0904,7.1249,7.0386,7.1214,6200.0],["2012-01-04",7.0662,7.1007,7.0386,7.0386,28800.0],["2012-01-05",7.0007,7.0559,6.9524,7.049,3800.0],["2012-01-06",7.0731,7.0904,7.0283,7.0559,15800.0],["2012-01-09",7.0421,7.0835,7.0041,7.0662,11600.0],["2012-01-10",7.1421,7.1421,7.0697,7.1111,10800.0],["2012-01-11",7.1318,7.1318,7.011,7.049,41600.0],["2012-01-12",7.0766,7.1076,6.9834,7.0731,3800.0],["2012-01-13",7.011,7.0421,6.9523,7.0352,11200.0],["2012-01-17",7.0593,7.149,7.0593,7.1214,15200.0],["2012-01-18",7.1318,7.1697,7.0697,7.1594,11200.0],["2012-01-19",7.1387,7.2111,7.1387,7.1732,4200.0],["2012-01-20",7.1835,7.2456,7.1421,7.2111,8800.0],["2012-01-23",7.2249,7.2629,7.1904,7.2456,10200.0],["2012-01-24",7.2077,7.2353,7.1801,7.1939,11400.0],["2012-01-25",7.2353,7.3767,7.2353,7.3629,11200.0],["2012-01-26",7.4181,7.4354,7.3388,7.4009,12000.0],["2012-01-27",7.3526,7.4526,7.3422,7.4181,9400.0],["2012-01-30",7.4009,7.4561,7.2974,7.2974,21400.0],["2012-01-31",7.3629,7.3629,7.2249,7.2422,9400.0],["2012-02-01",7.2629,7.494,7.2629,7.4699,20400.0],["2012-02-02",7.4492,7.5734,7.4492,7.5389,13400.0],["2012-02-03",7.6493,7.7425,7.5803,7.7114,23200.0],["2012-02-06",7.7011,7.7287,7.6355,7.6355,5600.0],["2012-02-07",7.6252,7.6252,7.5769,7.5769,2000.0],["2012-02-08",7.6321,7.6321,7.2698,7.4147,36400.0],["2012-02-09",7.4112,7.4561,7.3491,7.3491,6800.0],["2012-02-10",7.2939,7.3836,7.2939,7.3146,4200.0],["2012-02-13",7.4147,7.4147,7.3388,7.3767,5000.0],["2012-02-14",7.2974,7.3319,7.2422,7.2974,12200.0],["2012-02-15",7.2905,7.3388,7.1766,7.2249,41400.0],["2012-02-16",7.2111,7.4147,7.2111,7.3767,6200.0],["2012-02-17",7.3767,7.3767,7.0455,7.3146,9800.0],["2012-02-21",7.3008,7.3319,7.3008,7.3146,7000.0],["2012-02-22",7.4085,7.4085,7.2277,7.2277,4400.0],["2012-02-23",7.2659,7.3251,7.1999,7.3042,10600.0],["2012-02-24",7.259,7.259,7.259,7.259,2400.0],["2012-02-27",7.1999,7.3007,7.1999,7.2346,2200.0],["2012-02-28",7.3007,7.3007,7.2346,7.2972,2400.0],["2012-02-29",7.3216,7.3216,7.2068,7.2312,11400.0],["2012-03-01",7.2277,7.2277,7.1338,7.1338,10200.0],["2012-03-02",7.172,7.2555,6.7442,6.852,16600.0],["2012-03-05",6.852,6.8729,6.7825,6.8416,2400.0],["2012-03-06",6.8138,6.9181,6.772,6.7755,14000.0],["2012-03-07",6.8173,6.8242,6.7825,6.8242,6200.0],["2012-03-08",6.8659,6.9077,6.786,6.8833,8200.0],["2012-03-09",6.9251,6.9355,6.8694,6.9355,8200.0],["2012-03-12",7.0746,7.2833,7.0433,7.0433,9400.0],["2012-03-13",7.0781,7.1442,7.0225,7.1303,12400.0],["2012-03-14",7.1512,7.2416,7.1268,7.179,8800.0],["2012-03-15",7.1755,7.1755,7.1059,7.1755,2800.0],["2012-03-16",7.172,7.2103,7.1129,7.1651,28800.0],["2012-03-19",7.2103,7.3772,7.2033,7.3285,14000.0],["2012-03-20",7.3077,7.3077,7.0955,7.0955,12600.0],["2012-03-21",7.1268,7.1303,7.1233,7.1233,5600.0],["2012-03-22",7.0851,7.1303,7.0677,7.0781,10600.0],["2012-03-23",7.0816,7.1929,7.0816,7.1825,6600.0],["2012-03-26",7.2416,7.4085,7.1199,7.3738,66000.0],["2012-03-27",7.4259,7.4259,7.3077,7.3181,9800.0],["2012-03-28",7.2868,7.3459,7.2868,7.3146,4200.0],["2012-03-29",7.3112,7.4781,7.2833,7.3738,16400.0],["2012-03-30",7.4677,7.4816,7.3911,7.4051,11400.0],["2012-04-02",7.3633,7.6138,7.3042,7.5825,18200.0],["2012-04-03",7.5998,7.6138,7.5198,7.5616,13600.0],["2012-04-04",7.5198,7.652,7.4955,7.5094,12200.0],["2012-04-05",7.5233,7.6485,7.4816,7.5477,6800.0],["2012-04-09",7.4364,7.5129,7.4085,7.4155,208600.0],["2012-04-10",7.4364,7.4468,7.0851,7.2033,19600.0],["2012-04-11",7.2068,7.3459,7.2033,7.339,74200.0],["2012-04-12",7.3703,7.412,7.2555,7.3703,18800.0],["2012-04-13",7.2972,7.3042,7.0781,7.1616,12000.0],["2012-04-16",7.2277,7.2277,6.8207,7.0468,10600.0],["2012-04-17",7.1025,7.179,6.9772,7.1303,8800.0],["2012-04-18",7.1233,7.1233,7.0364,7.0712,7400.0],["2012-04-19",7.0399,7.0399,6.8381,6.852,13000.0],["2012-04-20",6.9912,7.2346,6.8659,7.1651,18200.0],["2012-04-23",7.0955,7.3146,6.9842,6.9842,15400.0],["2012-04-24",7.0155,7.0642,6.9007,7.0607,10200.0],["2012-04-25",7.1338,7.2103,7.1303,7.1825,6400.0],["2012-04-26",7.1755,7.2381,7.012,7.1999,8600.0],["2012-04-27",7.2381,7.4085,7.2381,7.4051,13200.0],["2012-04-30",7.3425,7.4051,7.2694,7.3598,10400.0],["2012-05-01",7.339,7.339,7.1929,7.2138,12200.0],["2012-05-02",7.1233,7.2312,7.0329,7.1651,26000.0],["2012-05-03",7.1338,7.1651,7.0399,7.0468,11800.0],["2012-05-04",7.0259,7.1859,6.9564,7.0572,27600.0],["2012-05-07",7.0364,7.2103,6.939,7.1651,11000.0],["2012-05-08",7.1338,7.2346,7.1268,7.1999,13800.0],["2012-05-09",7.1616,7.2346,7.1616,7.2138,22000.0],["2012-05-10",7.2729,7.3564,7.259,7.3216,13800.0],["2012-05-11",7.2381,7.3146,7.2277,7.3007,9800.0],["2012-05-14",7.2312,7.2625,7.0781,7.0781,293200.0],["2012-05-15",7.0677,7.179,7.0677,7.1512,9000.0],["2012-05-16",7.1757,7.2038,7.0705,7.0705,3600.0],["2012-05-17",7.0845,7.1827,7.0039,7.0039,12200.0],["2012-05-18",6.9863,7.1196,6.9477,7.0845,14400.0],["2012-05-21",7.067,7.1862,7.0319,7.1091,8800.0],["2012-05-22",7.1687,7.1687,6.9793,6.9793,6800.0],["2012-05-23",6.9512,6.9512,6.8495,6.9442,6800.0],["2012-05-24",6.9302,6.9477,6.7969,6.9267,7400.0],["2012-05-25",6.9162,6.9267,6.8776,6.8916,8200.0],["2012-05-29",6.9653,7.1406,6.7969,7.1266,6200.0],["2012-05-30",7.0775,7.1021,6.9302,6.9653,6400.0],["2012-05-31",6.9618,6.9618,6.7338,6.7443,16400.0],["2012-06-01",6.6847,6.6847,6.4567,6.5023,23800.0],["2012-06-04",6.5549,6.6531,6.4147,6.4883,9400.0],["2012-06-05",6.4883,6.5304,6.4182,6.4778,8600.0],["2012-06-06",6.4883,6.6882,6.4182,6.5058,22400.0],["2012-06-07",6.5339,6.7128,6.4497,6.5234,19000.0],["2012-06-08",6.5128,6.5935,6.4743,6.5584,20000.0],["2012-06-11",6.6356,6.6356,6.4708,6.4708,20400.0],["2012-06-12",6.4743,6.6952,6.4743,6.6286,21400.0],["2012-06-13",6.6005,6.6251,6.4883,6.4883,13600.0],["2012-06-14",6.5374,6.8355,6.5304,6.8285,17200.0],["2012-06-15",6.825,7.0635,6.825,7.0319,35000.0],["2012-06-18",6.9898,7.0845,6.9267,7.0845,27600.0],["2012-06-19",7.1301,7.1371,7.06,7.1196,27600.0],["2012-06-20",7.1406,7.1406,6.9548,6.9618,19400.0],["2012-06-21",6.9933,7.0109,6.9442,7.0074,15200.0],["2012-06-22",7.0459,7.3896,6.9618,7.3896,278000.0],["2012-06-25",7.2073,7.323,7.1792,7.2774,29600.0],["2012-06-26",7.3265,7.6071,7.2844,7.5896,27200.0],["2012-06-27",7.579,7.7123,7.5405,7.6071,36200.0],["2012-06-28",7.5405,7.565,7.5054,7.5299,18800.0],["2012-06-29",7.6527,7.6878,7.558,7.6807,28400.0],["2012-07-02",7.6387,7.7474,7.6176,7.7439,15600.0],["2012-07-03",7.7474,7.7474,7.6878,7.7404,10800.0],["2012-07-05",7.7053,7.7193,7.6316,7.6913,5800.0],["2012-07-06",7.6352,7.6772,7.5931,7.6001,4600.0],["2012-07-09",7.6387,7.6457,7.5825,7.5825,4400.0],["2012-07-10",7.6281,7.6281,7.5229,7.5405,15200.0],["2012-07-11",7.579,7.6457,7.5405,7.586,8600.0],["2012-07-12",7.579,7.7123,7.5089,7.6527,19200.0],["2012-07-13",7.7088,7.786,7.6527,7.7614,24200.0],["2012-07-16",7.6843,7.7614,7.323,7.7158,7400.0],["2012-07-17",7.7684,7.8526,7.5405,7.6807,17200.0],["2012-07-18",7.7088,7.7334,7.6281,7.7334,12400.0],["2012-07-19",7.6807,7.6807,7.5159,7.5896,6600.0],["2012-07-20",7.5159,7.6632,7.5159,7.6106,8400.0],["2012-07-23",7.544,7.544,7.3616,7.3686,7200.0],["2012-07-24",7.4212,7.5194,7.3932,7.4528,14800.0],["2012-07-25",7.5229,7.6176,7.5229,7.558,4800.0],["2012-07-26",7.6807,7.6807,7.5405,7.5966,5200.0],["2012-07-27",7.586,7.7474,7.5405,7.7158,17400.0],["2012-07-30",7.7263,7.7614,7.6527,7.7158,11200.0],["2012-07-31",7.6702,7.7228,7.6457,7.6913,8400.0],["2012-08-01",7.7474,7.7474,7.4949,7.4949,20600.0],["2012-08-02",7.4563,7.7158,7.4563,7.5825,24200.0],["2012-08-03",7.7228,7.9157,7.558,7.8736,48800.0],["2012-08-06",7.8771,8.0139,7.8736,8.0139,11000.0],["2012-08-07",7.9964,8.042,7.9052,8.0209,11800.0],["2012-08-08",8.0455,8.0455,7.9157,7.9508,3800.0],["2012-08-09",8.0455,8.0665,7.8947,8.056,5800.0],["2012-08-10",7.9894,8.035,7.8631,8.0209,4200.0],["2012-08-13",8.0209,8.042,7.9157,7.9473,6800.0],["2012-08-14",7.9718,7.9789,7.8807,7.8807,3400.0],["2012-08-15",7.8559,7.9549,7.8241,7.9019,14400.0],["2012-08-16",7.8913,7.9549,7.7463,7.8842,13600.0],["2012-08-17",7.8524,8.0786,7.8524,8.0786,7000.0],["2012-08-20",8.0044,8.2908,8.0044,8.266,23200.0],["2012-08-21",8.266,8.3084,8.167,8.2554,5800.0],["2012-08-22",8.2908,8.3615,8.0079,8.114,11800.0],["2012-08-23",8.0786,8.2165,7.9903,8.0362,7600.0],["2012-08-24",8.1034,8.1034,7.9726,8.0398,3000.0],["2012-08-27",8.1352,8.1352,7.9231,8.0256,4200.0],["2012-08-28",7.9903,8.167,7.9549,8.1317,16600.0],["2012-08-29",8.1494,8.16,8.0256,8.1423,5600.0],["2012-08-30",8.0645,8.1423,8.0256,8.0256,3800.0],["2012-08-31",8.1246,8.1246,7.9655,8.0963,6000.0],["2012-09-04",8.1034,8.167,8.0327,8.1034,6800.0],["2012-09-05",8.1387,8.1387,8.0751,8.0963,9800.0],["2012-09-06",8.0999,8.3085,8.0963,8.2908,19200.0],["2012-09-07",8.2837,8.3615,8.266,8.3261,14800.0],["2012-09-10",8.3084,8.4039,8.1246,8.1493,14600.0],["2012-09-11",8.167,8.2342,8.1317,8.1847,13600.0],["2012-09-12",8.1812,8.1953,8.1387,8.1564,7000.0],["2012-09-13",8.167,8.2236,8.1317,8.2165,37800.0],["2012-09-14",8.3049,8.3049,8.1317,8.167,24600.0],["2012-09-17",8.1529,8.1847,8.0362,8.114,13800.0],["2012-09-18",8.0716,8.1741,8.0256,8.0857,9800.0],["2012-09-19",8.0892,8.2024,8.061,8.1246,15600.0],["2012-09-20",8.1281,8.1317,8.0786,8.114,1800.0],["2012-09-21",8.16,8.167,8.0999,8.1281,29600.0],["2012-09-24",8.1246,8.2201,8.1175,8.1741,15400.0],["2012-09-25",8.2024,8.2201,8.1317,8.1493,19400.0],["2012-09-26",8.1317,8.1847,8.0963,8.1387,14400.0],["2012-09-27",8.1847,8.2201,8.1352,8.1953,8600.0],["2012-09-28",8.16,8.2201,8.16,8.1812,12600.0],["2012-10-01",8.2024,8.3084,8.114,8.1281,18800.0],["2012-10-02",8.213,8.213,8.1953,8.2024,5400.0],["2012-10-03",8.1918,8.2483,8.1352,8.1352,7600.0],["2012-10-04",8.1812,8.2165,8.0645,8.1918,17800.0],["2012-10-05",8.2201,8.2448,8.1317,8.1317,8800.0],["2012-10-08",8.1175,8.1988,8.114,8.114,2600.0],["2012-10-09",8.1387,8.1706,8.0716,8.0963,5000.0],["2012-10-10",8.1211,8.1211,8.061,8.0716,5400.0],["2012-10-11",8.0822,8.0857,7.9938,8.0362,4000.0],["2012-10-12",7.9125,7.9832,7.7781,7.9549,14200.0],["2012-10-15",7.9832,8.2024,7.9337,8.167,7000.0],["2012-10-16",8.2307,8.2307,8.0327,8.1564,7200.0],["2012-10-17",8.1387,8.2024,8.1034,8.1847,1800.0],["2012-10-18",8.2024,8.3721,8.2024,8.3367,3800.0],["2012-10-19",8.259,8.3084,8.0398,8.068,20800.0],["2012-10-22",8.0928,8.0928,7.9584,8.0079,4400.0],["2012-10-23",7.9655,8.0786,7.8948,8.0433,10800.0],["2012-10-24",8.0786,8.0786,8.0433,8.0433,5000.0],["2012-10-25",8.0963,8.1317,8.0786,8.1105,3600.0],["2012-10-26",8.0857,8.0963,8.068,8.068,1600.0],["2012-10-31",8.0539,8.114,7.817,7.9195,7400.0],["2012-11-01",7.8948,8.1529,7.8771,8.1529,61800.0],["2012-11-02",8.1423,8.1882,8.0645,8.0645,27400.0],["2012-11-05",8.0398,8.0539,7.8842,7.9195,17600.0],["2012-11-06",7.9761,7.9832,7.8488,7.8665,10800.0],["2012-11-07",7.7781,7.7817,7.5978,7.7074,26800.0],["2012-11-08",7.6473,7.6544,7.3609,7.4246,32600.0],["2012-11-09",7.4175,7.4776,7.3998,7.4599,9400.0],["2012-11-12",7.5059,7.5766,7.4917,7.5271,1800.0],["2012-11-13",7.5271,7.612,7.5271,7.612,4200.0],["2012-11-14",7.6512,7.6512,7.5228,7.5228,9000.0],["2012-11-15",7.5656,7.6298,7.5086,7.5086,10000.0],["2012-11-16",7.48,7.6048,7.423,7.5906,20400.0],["2012-11-19",7.6654,7.7938,7.5727,7.7938,9600.0],["2012-11-20",7.7581,7.8187,7.7403,7.7724,3000.0],["2012-11-21",7.8223,7.915,7.8223,7.915,1400.0],["2012-11-23",7.9578,8.022,7.9578,7.9792,5200.0],["2012-11-26",8.0255,8.2323,8.022,8.2038,15200.0],["2012-11-27",8.2181,8.2751,8.2002,8.2501,10400.0],["2012-11-28",8.2751,8.3108,8.2252,8.2894,3200.0],["2012-11-29",8.3642,8.3678,8.2216,8.3036,12400.0],["2012-11-30",8.3642,8.432,8.3393,8.3856,12600.0],["2012-12-03",8.4676,8.5033,8.325,8.3821,11600.0],["2012-12-04",8.4106,8.489,8.325,8.489,4800.0],["2012-12-05",8.5033,8.5782,8.4427,8.5746,4800.0],["2012-12-06",8.6423,8.6815,8.571,8.5924,7600.0],["2012-12-07",8.6031,8.6459,8.3999,8.4498,20600.0],["2012-12-10",8.6637,9.0702,8.5639,9.0702,22800.0],["2012-12-11",9.1094,9.6228,9.0666,9.6192,54400.0],["2012-12-12",9.6517,9.6517,8.8532,8.9074,48000.0],["2012-12-13",8.9327,8.9327,8.6942,8.8568,44400.0],["2012-12-14",8.8604,8.8604,8.8206,8.8568,12600.0],["2012-12-17",8.8495,9.182,8.8026,9.1748,17800.0],["2012-12-18",9.1531,9.5506,9.1531,9.5361,23200.0],["2012-12-19",9.4928,9.7312,9.4566,9.6409,13600.0],["2012-12-20",9.7132,9.7132,9.4205,9.4566,26000.0],["2012-12-21",9.4205,9.4855,9.3735,9.4855,51400.0],["2012-12-24",9.5397,9.5723,9.5397,9.5723,5000.0],["2012-12-26",9.5578,9.6879,9.5072,9.6554,5200.0],["2012-12-27",9.6301,9.8107,9.6301,9.7312,9600.0],["2012-12-28",9.7565,9.9734,9.7565,9.9047,12400.0],["2012-12-31",9.9011,10.0131,9.8107,9.9734,20000.0],["2013-01-02",10.266,10.9635,10.266,10.4142,95000.0],["2013-01-03",10.4612,10.4648,9.9192,9.9444,32400.0],["2013-01-04",10.0095,10.0167,9.7602,9.8288,18000.0],["2013-01-07",9.8288,9.8324,9.724,9.7565,10800.0],["2013-01-08",9.7276,9.9625,9.6734,9.9372,10000.0],["2013-01-09",10.042,10.0781,9.995,10.0023,17200.0],["2013-01-10",10.0926,10.1107,10.0601,10.0601,6800.0],["2013-01-11",10.0818,10.136,10.0818,10.0998,5000.0],["2013-01-14",10.0998,10.0998,9.8975,9.9119,16000.0],["2013-01-15",9.9119,9.9372,9.883,9.9336,6800.0],["2013-01-16",9.9842,10.0348,9.9589,10.0131,2400.0],["2013-01-17",9.9806,10.1215,9.9589,10.0926,6800.0],["2013-01-18",10.0601,10.1107,10.0095,10.0131,16000.0],["2013-01-22",9.07,10.1902,9.07,10.1432,14400.0],["2013-01-23",10.1685,10.1685,10.0854,10.089,16600.0],["2013-01-24",9.9553,10.1432,9.9553,10.1143,18200.0],["2013-01-25",10.1179,10.1251,10.0565,10.0673,17400.0],["2013-01-28",10.0637,10.0673,10.0239,10.0492,16200.0],["2013-01-29",10.0709,10.1179,9.9191,10.0276,21200.0],["2013-01-30",9.9806,10.0312,9.9589,9.9914,9400.0],["2013-01-31",9.9914,10.0312,9.9553,10.0276,15200.0],["2013-02-01",10.0348,10.0348,9.9408,10.0203,16400.0],["2013-02-04",9.977,10.0962,9.9553,9.9734,10200.0],["2013-02-05",9.9914,9.995,9.9697,9.977,3000.0],["2013-02-06",9.977,10.0239,9.9734,9.995,8600.0],["2013-02-07",9.995,10.0131,9.8686,9.8794,18000.0],["2013-02-08",9.836,9.9444,9.836,9.9264,9000.0],["2013-02-11",9.9734,10.0276,9.9625,9.9697,7200.0],["2013-02-12",10.0059,10.0492,9.9517,10.0312,5600.0],["2013-02-13",9.9806,9.995,9.9553,9.9589,8000.0],["2013-02-14",9.9625,10.0059,9.9625,9.9734,2400.0],["2013-02-15",10.0637,10.0637,9.9011,9.9011,18200.0],["2013-02-19",9.9372,10.0095,9.9011,10.0095,13000.0],["2013-02-20",10.0023,10.0023,9.8722,9.8722,19000.0],["2013-02-21",9.8794,10.0059,9.8794,9.9842,8000.0],["2013-02-22",10.0456,10.0456,9.9408,9.9806,12000.0],["2013-02-25",10.0131,10.0131,9.7891,9.7891,13200.0],["2013-02-26",9.8324,9.93,9.8288,9.883,4800.0],["2013-02-27",9.9336,10.0023,9.8758,9.9192,23200.0],["2013-02-28",9.8939,9.9734,9.8722,9.9444,24200.0],["2013-03-01",9.8722,10.1793,9.8216,10.1721,15600.0],["2013-03-04",10.1757,10.2299,10.154,10.1793,24200.0],["2013-03-05",10.201,10.2552,10.1468,10.1757,15800.0],["2013-03-06",10.2263,10.2805,10.154,10.1866,11200.0],["2013-03-07",10.2552,10.3058,10.2227,10.2444,14200.0],["2013-03-08",10.295,10.2986,10.1902,10.1902,30400.0],["2013-03-11",10.1938,10.2118,10.1396,10.1613,8000.0],["2013-03-12",10.1143,10.1143,9.8975,9.93,14400.0],["2013-03-13",9.9372,9.9372,9.8902,9.9011,6200.0],["2013-03-14",9.8794,9.9336,9.8686,9.9264,13000.0],["2013-03-15",9.9336,9.9806,9.8252,9.8288,35000.0],["2013-03-18",9.7565,9.8071,9.7023,9.706,9000.0],["2013-03-19",9.7565,9.7565,9.706,9.7168,5800.0],["2013-03-20",9.7602,9.8686,9.7059,9.8649,15800.0],["2013-03-21",9.771,9.8144,9.7421,9.771,5200.0],["2013-03-22",9.8288,9.93,9.8288,9.9264,6800.0],["2013-03-25",10.0709,10.0709,9.9119,9.93,20400.0],["2013-03-26",9.9517,9.9661,9.8866,9.9011,11600.0],["2013-03-27",9.7999,9.8541,9.7927,9.8144,5000.0],["2013-03-28",9.8397,9.8649,9.7782,9.8397,17400.0],["2013-04-01",9.8469,9.8469,9.4891,9.5036,8600.0],["2013-04-02",9.5072,9.5578,9.4819,9.5036,2800.0],["2013-04-03",9.4928,9.5542,9.3049,9.3049,11800.0],["2013-04-04",9.3771,9.4566,9.3771,9.4096,4000.0],["2013-04-05",9.2145,9.4313,9.2145,9.4241,14000.0],["2013-04-08",9.4819,9.5867,9.4349,9.565,8400.0],["2013-04-09",9.5506,9.659,9.5506,9.5759,10600.0],["2013-04-10",9.6228,9.8541,9.5975,9.8541,10400.0],["2013-04-11",9.818,9.9734,9.818,9.9481,10200.0],["2013-04-12",9.977,10.0926,9.9734,10.0023,17400.0],["2013-04-15",9.9589,9.9589,9.3952,9.3988,16000.0],["2013-04-16",9.4855,9.4855,9.3771,9.4024,8200.0],["2013-04-17",9.3193,9.3193,8.9254,8.9471,24000.0],["2013-04-18",8.8893,8.9363,8.6436,8.6472,17200.0],["2013-04-19",8.6653,8.7953,8.658,8.7917,9600.0],["2013-04-22",8.8459,8.8965,8.7917,8.8351,25000.0],["2013-04-23",8.9074,9.1422,8.9074,9.1386,7800.0],["2013-04-24",9.3916,9.7638,9.3085,9.7421,16200.0],["2013-04-25",9.6879,9.8144,9.6156,9.771,8600.0],["2013-04-26",9.771,9.8216,9.6987,9.8216,9800.0],["2013-04-29",9.8649,9.8722,9.8107,9.8433,5000.0],["2013-04-30",9.7927,10.0167,9.7927,9.9408,13200.0],["2013-05-01",9.9011,9.9011,9.1422,9.247,29600.0],["2013-05-02",9.2651,9.3807,9.1567,9.3591,18600.0],["2013-05-03",9.4855,9.7891,9.4855,9.7891,6200.0],["2013-05-06",9.8433,9.8866,9.8071,9.8397,2200.0],["2013-05-07",9.8107,9.8613,9.7565,9.8433,5000.0],["2013-05-08",9.7927,9.8975,9.7385,9.8866,6200.0],["2013-05-09",9.8433,9.8939,9.7891,9.8397,5200.0],["2013-05-10",9.8758,9.9155,9.8324,9.9155,4200.0],["2013-05-13",9.9372,9.9697,9.8649,9.9011,3000.0],["2013-05-14",9.93,10.0059,9.9011,9.9408,19800.0],["2013-05-15",9.8902,9.9408,9.8505,9.9408,9200.0],["2013-05-16",9.9842,9.9878,9.8975,9.9553,5400.0],["2013-05-17",10.0023,10.0023,9.9155,9.9372,13200.0],["2013-05-20",9.883,9.9481,9.8397,9.9481,10200.0],["2013-05-21",9.9155,9.9517,9.8794,9.9336,6600.0],["2013-05-22",9.8902,9.9372,9.7602,9.7674,8000.0],["2013-05-23",9.7023,9.995,9.7023,9.7855,18400.0],["2013-05-24",9.8216,9.8649,9.7927,9.8324,3800.0],["2013-05-28",9.995,9.995,9.8758,9.9481,17400.0],["2013-05-29",9.9155,9.9481,9.883,9.9011,10800.0],["2013-05-30",9.9444,9.977,9.8975,9.9408,9600.0],["2013-05-31",9.8613,9.9047,9.8252,9.8397,4600.0],["2013-06-03",9.8686,9.93,9.8324,9.8975,32800.0],["2013-06-04",9.883,9.883,9.7674,9.8252,14400.0],["2013-06-05",9.7999,9.8397,9.7385,9.7385,5800.0],["2013-06-06",9.6987,9.9119,9.612,9.818,11600.0],["2013-06-07",9.7529,9.7565,9.6843,9.7493,11200.0],["2013-06-10",9.8649,9.9914,9.6662,9.8107,31000.0],["2013-06-11",9.9914,9.9914,9.7565,9.7927,15400.0],["2013-06-12",9.8107,9.8107,9.659,9.7023,11000.0],["2013-06-13",9.6734,9.9625,9.6698,9.9372,17000.0],["2013-06-14",9.9011,9.93,9.6951,9.7204,12400.0],["2013-06-17",9.8433,9.8433,9.7349,9.8035,7200.0],["2013-06-18",9.8324,10.1143,9.8324,10.0998,7600.0],["2013-06-19",10.089,10.1107,10.0528,10.0601,7200.0],["2013-06-20",9.9553,10.0239,9.518,9.7204,24200.0],["2013-06-21",9.7493,10.1468,9.7168,10.1107,42200.0],["2013-06-24",10.0456,10.136,9.93,9.9553,17400.0],["2013-06-25",10.0131,10.0131,9.9119,9.9734,9600.0],["2013-06-26",9.9914,10.0023,9.836,9.836,8400.0],["2013-06-27",9.8649,9.9589,9.7999,9.9589,13200.0],["2013-06-28",9.9119,10.0167,9.8288,9.9264,124800.0],["2013-07-01",9.9336,10.0818,9.9336,10.0818,12400.0],["2013-07-02",10.1143,10.2046,10.0818,10.154,13200.0],["2013-07-03",10.1432,10.2082,10.1432,10.1902,6000.0],["2013-07-05",10.2805,10.4865,10.2444,10.3961,60400.0],["2013-07-08",10.3239,10.4323,10.3239,10.3781,22400.0],["2013-07-09",10.407,10.4431,10.3781,10.4142,11200.0],["2013-07-10",10.4431,10.5262,10.3781,10.4323,42400.0],["2013-07-11",10.4793,10.5479,10.4431,10.5479,13400.0],["2013-07-12",10.5443,10.8334,10.5082,10.7756,40000.0],["2013-07-15",10.8117,10.8406,10.7756,10.7828,17200.0],["2013-07-16",10.8189,10.837,10.7466,10.7539,15200.0],["2013-07-17",10.79,10.8406,10.7575,10.7611,21000.0],["2013-07-18",10.7575,10.8009,10.6924,10.7503,17800.0],["2013-07-19",10.7322,10.8406,10.7322,10.7936,16600.0],["2013-07-22",10.7936,11.2417,10.7864,10.8731,99000.0],["2013-07-23",10.9237,11.2345,10.9237,11.2309,29200.0],["2013-07-24",11.1478,11.4079,11.0935,11.1225,31600.0],["2013-07-25",10.9671,11.3357,10.9671,11.2887,54400.0],["2013-07-26",11.2851,11.5055,11.1297,11.4441,22200.0],["2013-07-29",11.4441,11.5055,11.3248,11.3826,23000.0],["2013-07-30",11.473,11.6356,11.4657,11.5199,22600.0],["2013-07-31",11.6067,11.7078,11.4549,11.5127,29000.0],["2013-08-01",11.5814,11.6356,11.4404,11.5236,34800.0],["2013-08-02",11.4947,11.6356,11.4513,11.5561,18800.0],["2013-08-05",11.5669,11.6211,11.4549,11.5272,14200.0],["2013-08-06",11.5163,11.5308,11.2236,11.4007,29000.0],["2013-08-07",11.0936,11.3248,11.0936,11.2851,19200.0],["2013-08-08",11.22,11.5272,11.22,11.5272,39800.0],["2013-08-09",11.5633,11.5633,11.332,11.4694,18400.0],["2013-08-12",11.4404,11.5272,11.3465,11.5127,14800.0],["2013-08-13",11.3176,11.4983,11.3176,11.4983,72400.0],["2013-08-14",11.4765,11.5964,11.4546,11.5201,15000.0],["2013-08-15",11.4801,11.6582,11.2947,11.491,27800.0],["2013-08-16",11.4219,11.5928,11.4219,11.5601,27400.0],["2013-08-19",11.4874,11.6001,11.3601,11.371,36400.0],["2013-08-20",11.5564,11.6946,11.451,11.5855,24400.0],["2013-08-21",11.451,11.6001,11.4147,11.4328,16800.0],["2013-08-22",11.5092,11.6873,11.5092,11.5819,12200.0],["2013-08-23",11.5528,11.6509,11.4147,11.5528,32000.0],["2013-08-26",11.6146,11.6146,11.4292,11.4546,28600.0],["2013-08-27",11.3783,11.4365,11.033,11.0475,30600.0],["2013-08-28",11.1965,11.2838,11.0802,11.1456,25200.0],["2013-08-29",11.1675,11.6037,11.1675,11.5273,10400.0],["2013-08-30",11.5637,11.5928,11.2256,11.2729,44200.0],["2013-09-03",11.3383,11.5346,11.1711,11.262,26600.0],["2013-09-04",11.451,11.4655,11.1529,11.3274,21800.0],["2013-09-05",11.3601,11.5528,11.2365,11.262,16400.0],["2013-09-06",11.2874,11.4874,11.0911,11.182,22200.0],["2013-09-09",11.1965,11.5346,11.1965,11.3856,17600.0],["2013-09-10",11.3056,11.4874,11.2511,11.4183,34400.0],["2013-09-11",11.3056,11.5237,11.2983,11.4837,40000.0],["2013-09-12",11.4474,11.4801,11.331,11.4038,27000.0],["2013-09-13",11.4546,11.5891,11.3638,11.4692,26000.0],["2013-09-16",11.5164,11.6073,11.4219,11.5746,30600.0],["2013-09-17",11.6073,11.6873,11.4837,11.6655,12800.0],["2013-09-18",11.6655,11.9127,11.6473,11.8945,21200.0],["2013-09-19",11.8945,11.9054,11.7964,11.7964,19600.0],["2013-09-20",11.8691,11.9054,11.7055,11.9018,32400.0],["2013-09-23",11.8691,11.8981,11.7527,11.84,11800.0],["2013-09-24",11.7418,12.2035,11.7418,12.1453,20000.0],["2013-09-25",12.1453,12.487,12.0872,12.2326,18400.0],["2013-09-26",12.2762,12.3271,12.0508,12.2399,10400.0],["2013-09-27",12.1926,12.3598,12.1199,12.2471,43200.0],["2013-09-30",12.1381,12.2835,11.9963,12.2653,30200.0],["2013-10-01",12.2762,12.4834,12.1599,12.2617,22800.0],["2013-10-02",12.0981,12.2835,12.0726,12.1344,41000.0],["2013-10-03",11.9999,12.418,11.9999,12.2944,36800.0],["2013-10-04",12.2907,12.487,12.2399,12.4289,36400.0],["2013-10-07",12.2798,12.4834,12.189,12.2217,26000.0],["2013-10-08",12.1017,12.3525,12.1017,12.2108,35000.0],["2013-10-09",12.218,12.3562,11.9345,12.2071,28000.0],["2013-10-10",12.3453,12.3562,12.218,12.3525,24400.0],["2013-10-11",12.2835,12.3453,12.218,12.3416,18600.0],["2013-10-14",12.3598,12.6724,12.3307,12.5452,44600.0],["2013-10-15",12.7706,12.7706,12.5416,12.6106,34200.0],["2013-10-16",12.6397,12.9415,12.6397,12.7633,34400.0],["2013-10-17",12.5707,12.836,12.0217,12.2071,35200.0],["2013-10-18",12.3453,12.4434,12.2071,12.3671,32200.0],["2013-10-21",12.4398,12.6652,12.2471,12.5925,75400.0],["2013-10-22",12.6506,12.9596,12.6506,12.8978,84600.0],["2013-10-23",12.6724,13.0142,12.6724,12.8324,26400.0],["2013-10-24",12.7815,13.1378,12.7815,12.9633,10800.0],["2013-10-25",13.0178,13.0832,12.9342,12.9596,10600.0],["2013-10-28",12.9778,13.2941,12.9778,13.0469,17600.0],["2013-10-29",13.0505,13.3777,13.0033,13.1596,12200.0],["2013-10-30",13.2141,13.3522,13.1087,13.1414,12000.0],["2013-10-31",13.145,13.1886,12.876,12.9015,15600.0],["2013-11-01",12.8651,13.0796,12.7233,12.8397,24800.0],["2013-11-04",12.7815,12.9487,12.7233,12.9305,27000.0],["2013-11-05",12.9305,12.9923,12.8578,12.9596,25000.0],["2013-11-06",13.0142,13.2505,12.7597,13.076,91600.0],["2013-11-07",13.0796,13.2432,12.9196,13.1668,43000.0],["2013-11-08",13.2214,13.2686,13.0178,13.2577,47200.0],["2013-11-11",13.2686,13.5122,13.145,13.4213,47400.0],["2013-11-12",13.5049,14.1484,13.3631,13.9993,77200.0],["2013-11-13",14.0285,14.3975,13.9262,14.2623,72800.0],["2013-11-14",14.3171,14.7007,14.266,14.4414,28200.0],["2013-11-15",14.4414,14.5436,14.2623,14.5436,32400.0],["2013-11-18",14.5436,15.2487,14.5436,14.7007,60200.0],["2013-11-19",14.7446,14.9126,14.4779,14.529,38000.0],["2013-11-20",14.5546,14.6094,14.0322,14.4962,40800.0],["2013-11-21",14.5071,14.7227,14.1199,14.6167,78600.0],["2013-11-22",14.6131,14.6131,14.3573,14.5436,34200.0],["2013-11-25",14.5217,14.7373,14.2477,14.6752,48200.0],["2013-11-26",14.6496,14.6496,14.4377,14.5985,36400.0],["2013-11-27",14.6131,14.6496,14.5984,14.6277,29200.0],["2013-11-29",14.6131,14.7044,14.54,14.6934,12200.0],["2013-12-02",14.5436,14.624,13.8276,13.9591,33800.0],["2013-12-03",14.1381,14.2952,13.9774,14.0797,17200.0],["2013-12-04",14.0614,14.3135,14.0176,14.2222,23400.0],["2013-12-05",14.1089,14.6021,14.0724,14.2916,44800.0],["2013-12-06",14.3135,14.9053,14.1564,14.8469,57200.0],["2013-12-09",14.1199,14.3062,12.7901,12.7974,71600.0],["2013-12-10",12.6586,12.8705,12.4613,12.5745,44000.0],["2013-12-11",12.633,12.7755,12.0667,12.1288,42800.0],["2013-12-12",12.1033,12.1033,12.0192,12.0887,29000.0],["2013-12-13",12.1617,12.6366,12.1617,12.6111,35800.0],["2013-12-16",12.7024,12.7864,12.6257,12.7864,27200.0],["2013-12-17",12.8303,13.0275,12.6987,13.0129,26600.0],["2013-12-18",12.9764,13.1116,12.7937,13.1116,35800.0],["2013-12-19",13.1116,13.1737,13.0275,13.1152,18200.0],["2013-12-20",13.1627,13.4111,13.1006,13.2577,66600.0],["2013-12-23",13.265,13.3417,13.1262,13.3125,19600.0],["2013-12-24",13.5828,13.5865,13.3783,13.5865,4800.0],["2013-12-26",13.5865,13.5865,13.3381,13.3929,15400.0],["2013-12-27",13.455,13.5536,13.3746,13.4257,14800.0],["2013-12-30",13.4623,13.6449,13.3527,13.5171,14200.0],["2013-12-31",13.6632,14.076,13.5134,13.824,37200.0],["2014-01-02",13.8093,13.8093,13.5134,13.5317,33000.0],["2014-01-03",13.4988,13.718,13.4805,13.6048,14200.0],["2014-01-06",13.5573,13.6997,13.5427,13.55,18800.0],["2014-01-07",13.5427,13.7545,13.5134,13.539,13000.0],["2014-01-08",13.5134,13.5901,13.4257,13.5865,24800.0],["2014-01-09",13.5901,13.5901,13.5134,13.5171,17200.0],["2014-01-10",13.5025,13.5609,13.36,13.55,14600.0],["2014-01-13",13.5025,13.5134,13.1956,13.2906,23000.0],["2014-01-14",13.36,13.4879,13.2833,13.4257,16600.0],["2014-01-15",13.3965,13.4038,13.17,13.4038,10400.0],["2014-01-16",13.3454,13.3454,13.0641,13.1554,13000.0],["2014-01-17",13.1846,13.2066,13.0641,13.1627,14800.0],["2014-01-21",13.1992,13.1992,13.0714,13.1481,8000.0],["2014-01-22",13.0787,13.2102,13.0787,13.181,11600.0],["2014-01-23",13.181,13.1846,12.8704,12.9654,19200.0],["2014-01-24",12.9253,13.0495,12.6403,12.7974,33800.0],["2014-01-27",12.7864,12.8595,12.6549,12.7462,12800.0],["2014-01-28",12.6622,12.9508,12.6622,12.8814,35000.0],["2014-01-29",12.6586,13.2175,12.6586,12.9399,36800.0],["2014-01-30",12.9691,13.1152,12.7864,12.9618,54000.0],["2014-01-31",12.7864,12.8814,12.3919,12.549,44200.0],["2014-02-03",12.549,12.549,12.0192,12.0594,36800.0],["2014-02-04",12.1106,12.3078,11.895,11.9718,24600.0],["2014-02-05",11.8658,11.8695,11.4128,11.5553,22000.0],["2014-02-06",11.6174,11.727,11.4895,11.7087,25000.0],["2014-02-07",11.7197,11.811,11.6357,11.7927,29400.0],["2014-02-10",11.6247,11.7672,11.5662,11.7672,26600.0],["2014-02-11",11.716,12.0229,11.5918,11.8731,21200.0],["2014-02-12",11.8548,12.0813,11.8548,12.0485,8000.0],["2014-02-13",11.9571,12.1763,11.9243,12.1763,13800.0],["2014-02-14",12.2092,12.3992,12.0777,12.3188,10400.0],["2014-02-18",12.3736,12.4722,12.2786,12.4649,15400.0],["2014-02-19",12.4172,12.5164,12.3878,12.4576,17400.0],["2014-02-20",11.7449,12.4392,11.7449,12.3731,12000.0],["2014-02-21",12.3988,12.5311,12.138,12.3878,35000.0],["2014-02-24",12.4907,12.5715,12.4907,12.5347,28800.0],["2014-02-25",12.5788,12.6229,12.3658,12.4135,15200.0],["2014-02-26",12.4796,12.4796,12.1417,12.2886,16800.0],["2014-02-27",12.2225,12.2225,11.9249,12.0498,8800.0],["2014-02-28",12.0719,12.1968,11.8808,12.1968,11600.0],["2014-03-03",12.1637,12.5311,11.9543,12.4796,11400.0],["2014-03-04",12.4907,12.509,12.34,12.4282,39000.0],["2014-03-05",12.4025,12.5715,12.4025,12.498,8800.0],["2014-03-06",12.4907,12.5531,12.4907,12.5531,13000.0],["2014-03-07",12.5421,12.667,12.5054,12.5274,19800.0],["2014-03-10",12.3621,12.8544,12.3217,12.8544,14200.0],["2014-03-11",12.7956,12.7956,12.5531,12.7148,10400.0],["2014-03-12",12.5825,12.7441,12.4907,12.6707,11800.0],["2014-03-13",12.6743,12.8397,12.6743,12.7331,15200.0],["2014-03-14",12.8544,12.8617,12.4796,12.7001,21200.0],["2014-03-17",12.7037,12.9242,12.7001,12.9168,20800.0],["2014-03-18",13.027,13.2952,13.0086,13.2879,8600.0],["2014-03-19",13.2474,13.3246,13.0785,13.0785,6800.0],["2014-03-20",13.0123,13.2438,12.9168,13.1189,8400.0],["2014-03-21",13.207,13.207,12.9499,12.9535,12800.0],["2014-03-24",12.6082,12.7956,12.5678,12.5678,21000.0],["2014-03-25",12.689,12.8691,12.5678,12.5935,19600.0],["2014-03-26",12.5825,12.5972,12.4943,12.4943,42800.0],["2014-03-27",12.498,12.498,12.0902,12.2519,16600.0],["2014-03-28",12.2592,12.509,12.1527,12.2004,11600.0],["2014-03-31",12.3033,12.7368,12.3033,12.689,17000.0],["2014-04-01",12.667,12.8029,12.5421,12.7625,13000.0],["2014-04-02",12.8176,12.8323,12.5898,12.7846,5600.0],["2014-04-03",12.7258,12.8837,12.7258,12.8029,5600.0],["2014-04-04",12.8984,13.0013,12.3621,12.3841,27800.0],["2014-04-07",12.0902,12.3841,12.0902,12.34,14800.0],["2014-04-08",12.3143,12.3915,12.2188,12.3143,25600.0],["2014-04-09",12.2996,12.5384,12.2996,12.5274,10400.0],["2014-04-10",12.4649,12.4649,12.2004,12.2261,14200.0],["2014-04-11",12.1527,12.4907,12.1527,12.3217,16000.0],["2014-04-14",12.4539,12.4539,12.1894,12.1894,8600.0],["2014-04-15",12.2739,12.307,12.1563,12.2151,6600.0],["2014-04-16",12.3327,12.4319,12.2702,12.3731,11600.0],["2014-04-17",12.3731,12.4355,12.2886,12.34,11000.0],["2014-04-21",12.3951,12.3988,12.3033,12.3584,39800.0],["2014-04-22",12.4209,12.5458,12.3584,12.4098,14000.0],["2014-04-23",12.4502,12.5017,12.3474,12.4502,8800.0],["2014-04-24",12.5347,12.6596,12.3915,12.4907,10800.0],["2014-04-25",12.4392,12.5935,12.3621,12.3621,17200.0],["2014-04-28",12.487,12.487,12.318,12.3988,7600.0],["2014-04-29",12.476,12.5678,12.307,12.3106,16400.0],["2014-04-30",12.3511,12.4172,12.2702,12.3106,18800.0],["2014-05-01",12.329,12.34,12.1233,12.1894,27400.0],["2014-05-02",12.2151,12.329,11.9653,11.9653,22600.0],["2014-05-05",11.9433,11.958,11.7596,11.8404,15800.0],["2014-05-06",11.8661,11.8661,11.6641,11.6677,24200.0],["2014-05-07",11.6604,11.7265,11.6126,11.6273,11800.0],["2014-05-08",11.642,11.7118,11.451,11.4987,13800.0],["2014-05-09",11.4326,11.6384,11.4326,11.6273,9600.0],["2014-05-12",11.822,11.9396,11.7522,11.9396,13800.0],["2014-05-13",11.9653,12.0865,11.9029,11.9653,22800.0],["2014-05-14",11.9875,12.0429,11.5884,11.629,31200.0],["2014-05-15",11.6069,11.6438,11.4886,11.5108,16600.0],["2014-05-16",11.5551,11.7769,11.4738,11.6845,16200.0],["2014-05-19",11.7288,11.751,11.7177,11.751,2800.0],["2014-05-20",11.751,11.751,11.2115,11.3925,49200.0],["2014-05-21",11.4701,11.5699,11.2706,11.4369,39200.0],["2014-05-22",11.3999,11.5477,11.3999,11.5034,7600.0],["2014-05-23",11.5514,11.7325,11.278,11.7288,18600.0],["2014-05-27",11.8249,12.1796,11.8249,12.1501,19000.0],["2014-05-28",12.006,12.1722,12.006,12.0355,18800.0],["2014-05-29",12.1981,12.2166,12.102,12.1353,11600.0],["2014-05-30",12.1944,12.2425,12.0023,12.054,8400.0],["2014-06-02",12.0503,12.0503,11.6475,11.7695,17000.0],["2014-06-03",11.7732,11.7732,11.5293,11.544,18000.0],["2014-06-04",11.5293,11.5293,11.3112,11.4886,9800.0],["2014-06-05",11.666,12.0244,11.6401,12.0207,22600.0],["2014-06-06",12.0983,12.8965,12.0983,12.7302,30800.0],["2014-06-09",12.1981,12.2092,11.4517,11.5995,97800.0],["2014-06-10",11.5662,11.6032,11.4628,11.5773,17400.0],["2014-06-11",11.5441,11.5477,11.2706,11.3002,42200.0],["2014-06-12",11.3076,11.3334,10.6239,10.7052,92000.0],["2014-06-13",10.7828,10.8272,10.6091,10.7311,40400.0],["2014-06-16",10.7163,10.8272,10.672,10.7348,47000.0],["2014-06-17",10.6867,10.7976,10.6794,10.7533,20000.0],["2014-06-18",10.768,10.7828,10.6794,10.7791,21000.0],["2014-06-19",10.8567,11.0711,10.768,11.0267,19800.0],["2014-06-20",11.0821,11.0821,10.8604,11.0821,50200.0],["2014-06-23",11.0489,11.2447,11.0415,11.156,22400.0],["2014-06-24",11.1819,11.3815,11.0489,11.326,29600.0],["2014-06-25",11.2706,11.3815,11.2706,11.3408,29600.0],["2014-06-26",11.3962,11.4036,11.2447,11.3149,23000.0],["2014-06-27",11.3076,11.4406,11.2706,11.4036,44400.0],["2014-06-30",11.3999,11.533,11.2854,11.2965,19000.0],["2014-07-01",11.4554,11.5662,11.3593,11.4221,29200.0],["2014-07-02",11.4554,11.5182,11.3445,11.3667,23000.0],["2014-07-03",11.4332,11.5071,11.3482,11.4554,13800.0],["2014-07-07",11.4332,11.448,11.3445,11.3482,13200.0],["2014-07-08",11.3778,11.411,11.2743,11.3334,16200.0],["2014-07-09",11.4295,11.4775,11.2817,11.3741,12200.0],["2014-07-10",11.2152,11.3482,11.2152,11.2189,19000.0],["2014-07-11",11.2632,11.3556,11.1782,11.2595,23600.0],["2014-07-14",11.3593,11.3704,11.2373,11.3519,19400.0],["2014-07-15",11.3741,11.4295,11.2595,11.3371,17600.0],["2014-07-16",11.3925,11.4036,11.1117,11.1967,47000.0],["2014-07-17",11.1228,11.2299,11.0193,11.0637,19400.0],["2014-07-18",11.0304,11.156,11.0119,11.1043,22000.0],["2014-07-21",11.0563,11.1228,10.8346,10.975,26400.0],["2014-07-22",10.9898,11.1339,10.8456,11.0637,24200.0],["2014-07-23",11.0341,11.1597,10.9343,11.0858,20000.0],["2014-07-24",11.0821,11.1376,10.7533,10.7828,22600.0],["2014-07-25",10.757,10.8715,10.7163,10.768,27600.0],["2014-07-28",10.7643,10.7902,10.72,10.757,10400.0],["2014-07-29",10.72,10.8198,10.72,10.8013,21600.0],["2014-07-30",10.8715,10.9195,10.7422,10.8678,36000.0],["2014-07-31",10.7643,10.9639,10.7459,10.7791,38200.0],["2014-08-01",10.8198,10.938,10.7607,10.8124,27000.0],["2014-08-04",10.8493,10.8678,10.7865,10.8013,16000.0],["2014-08-05",10.8272,10.8272,10.6239,10.7828,23200.0],["2014-08-06",10.7902,10.9565,10.757,10.9122,14200.0],["2014-08-07",10.9048,11.0267,10.8124,10.8826,24200.0],["2014-08-08",10.9491,11.0821,10.7939,10.9861,22600.0],["2014-08-11",11.0637,11.3039,10.8678,11.2373,18400.0],["2014-08-12",11.193,11.3371,11.1819,11.2336,16800.0],["2014-08-13",11.2783,11.3229,11.1481,11.2485,13400.0],["2014-08-14",11.1667,11.3229,11.0625,11.2225,19400.0],["2014-08-15",11.3378,11.349,11.0551,11.1853,24000.0],["2014-08-18",11.2336,11.3527,11.1146,11.3043,19000.0],["2014-08-19",11.2448,11.4717,11.0514,11.4457,26000.0],["2014-08-20",11.2336,11.2783,11.07,11.1593,23800.0],["2014-08-21",11.1332,11.308,11.0923,11.2857,21200.0],["2014-08-22",11.282,11.5721,11.0849,11.4159,20400.0],["2014-08-25",11.4829,11.6428,11.1035,11.2188,22200.0],["2014-08-26",11.3229,11.3341,11.1035,11.2225,21600.0],["2014-08-27",11.2894,11.3043,11.0886,11.1593,7200.0],["2014-08-28",11.1221,11.1667,11.0886,11.096,6400.0],["2014-08-29",11.1704,11.3676,11.0886,11.1369,10000.0],["2014-09-02",11.1369,11.4085,11.1109,11.2522,17800.0],["2014-09-03",11.2857,11.4234,11.2708,11.282,17200.0],["2014-09-04",11.2708,11.4196,11.189,11.2522,13000.0],["2014-09-05",11.2039,11.3118,11.0886,11.163,18600.0],["2014-09-08",11.1221,11.3452,11.0886,11.256,25000.0],["2014-09-09",11.2894,11.2894,10.9398,10.9807,20800.0],["2014-09-10",10.9398,11.0439,10.7873,10.9621,29200.0],["2014-09-11",10.8765,11.0625,10.7984,11.0067,29200.0],["2014-09-12",10.9398,11.003,10.8282,10.8356,15600.0],["2014-09-15",11.0253,11.0439,10.698,10.7687,32800.0],["2014-09-16",10.7575,10.7687,10.6199,10.7017,18000.0],["2014-09-17",10.7389,10.7836,10.6348,10.6348,9800.0],["2014-09-18",10.6534,10.884,10.6534,10.7017,11600.0],["2014-09-19",10.7315,10.791,10.5455,10.5864,22200.0],["2014-09-22",10.5864,10.7054,10.4451,10.4823,25800.0],["2014-09-23",10.5083,10.5083,10.0098,10.1847,39400.0],["2014-09-24",10.2182,10.3372,10.047,10.1735,21600.0],["2014-09-25",10.1884,10.1884,9.7495,9.7718,26800.0],["2014-09-26",9.8164,10.0694,9.7234,10.0322,20800.0],["2014-09-29",10.0359,10.0954,9.7457,9.8425,14400.0],["2014-09-30",9.8313,9.9764,9.69,9.6974,31400.0],["2014-10-01",9.7346,9.7346,9.1208,9.1506,33400.0],["2014-10-02",9.1989,9.6342,9.1989,9.5523,26200.0],["2014-10-03",9.7197,10.0024,9.7197,9.9094,39800.0],["2014-10-06",9.8573,10.0024,9.8015,9.8387,26200.0],["2014-10-07",9.7755,9.9392,9.716,9.742,26200.0],["2014-10-08",9.7829,9.8685,9.3663,9.6528,30000.0],["2014-10-09",9.6714,9.6788,9.2882,9.3552,26200.0],["2014-10-10",9.251,9.5523,9.1841,9.344,30000.0],["2014-10-13",9.2064,9.4816,8.9348,9.4072,41200.0],["2014-10-14",9.556,10.0099,9.3924,10.0061,38800.0],["2014-10-15",9.8834,10.4897,9.8834,10.4227,29400.0],["2014-10-16",10.4079,10.9695,10.4079,10.884,33000.0],["2014-10-17",11.0402,11.0402,10.5827,10.6162,46600.0],["2014-10-20",10.7129,10.7129,10.486,10.5864,32800.0],["2014-10-21",10.5938,10.7389,10.5195,10.7017,17000.0],["2014-10-22",10.5827,10.724,10.4488,10.4711,13600.0],["2014-10-23",10.6162,10.9472,10.5343,10.6236,35400.0],["2014-10-24",10.5976,10.6571,10.5976,10.6199,14200.0],["2014-10-27",10.5157,10.6162,10.3,10.5232,33600.0],["2014-10-28",10.486,11.0811,10.486,11.0811,22400.0],["2014-10-29",11.0328,11.1927,10.8766,11.163,11200.0],["2014-10-30",11.0737,11.1965,11.0439,11.0774,23000.0],["2014-10-31",11.2597,11.2597,11.0811,11.2262,37800.0],["2014-11-03",11.2969,11.308,11.1369,11.2522,31400.0],["2014-11-04",11.2262,11.2262,11.0253,11.1555,45000.0],["2014-11-05",11.2522,11.2522,11.0402,11.1332,26000.0],["2014-11-06",11.0849,11.2299,11.003,11.2299,20400.0],["2014-11-07",11.1593,11.215,11.0365,11.1593,5800.0],["2014-11-10",11.1481,11.4568,11.0663,11.4568,17400.0],["2014-11-11",11.3601,11.5312,11.3229,11.4829,28600.0],["2014-11-12",11.1946,11.5315,11.1571,11.4492,47000.0],["2014-11-13",11.3294,11.569,11.3294,11.4604,27200.0],["2014-11-14",11.4379,11.6701,11.3256,11.3256,25600.0],["2014-11-17",11.3256,11.6064,10.8277,10.8913,27400.0],["2014-11-18",11.0373,11.0448,10.618,10.7753,21200.0],["2014-11-19",10.8801,10.8801,10.3709,10.3896,22600.0],["2014-11-20",10.3746,10.3821,10.1013,10.2623,16400.0],["2014-11-21",10.3784,10.7079,10.1088,10.1537,21600.0],["2014-11-24",10.2286,10.3335,9.9591,10.3297,17600.0],["2014-11-25",10.3709,10.3709,10.0414,10.0564,10000.0],["2014-11-26",10.0414,10.3522,10.0414,10.2698,11600.0],["2014-11-28",10.296,10.296,10.1088,10.1275,13800.0],["2014-12-01",10.1088,10.1575,10.1088,10.1163,10400.0],["2014-12-02",10.1126,10.2024,10.0414,10.1762,9000.0],["2014-12-03",10.1949,10.472,10.0489,10.4121,13200.0],["2014-12-04",10.3597,10.4383,10.296,10.3447,8200.0],["2014-12-05",10.2923,10.925,10.2923,10.7116,20200.0],["2014-12-08",10.8239,11.1834,10.6742,11.1384,12800.0],["2014-12-09",11.0935,11.4192,11.0074,11.4192,21000.0],["2014-12-10",11.5353,11.5353,11.1908,11.2208,9600.0],["2014-12-11",11.2096,11.4267,11.1908,11.3443,17600.0],["2014-12-12",11.1908,11.1908,10.6891,10.8352,26600.0],["2014-12-15",10.8202,10.925,10.6068,10.7865,15400.0],["2014-12-16",10.8052,11.0336,10.6817,10.8127,10000.0],["2014-12-17",10.8951,11.5315,10.8352,11.4829,19200.0],["2014-12-18",11.423,11.7899,11.423,11.6364,41000.0],["2014-12-19",11.584,11.7899,11.5727,11.6177,30000.0],["2014-12-22",11.6364,11.7674,11.5727,11.7674,12800.0],["2014-12-23",11.8011,11.9322,11.5727,11.7861,30600.0],["2014-12-24",11.9284,11.9696,11.7337,11.891,9600.0],["2014-12-26",11.9471,12.2729,11.8498,12.2392,11600.0],["2014-12-29",12.2803,12.2803,11.9883,12.1643,8400.0],["2014-12-30",12.2916,12.329,12.1268,12.2242,6200.0],["2014-12-31",12.1306,12.2167,12.1268,12.2167,12000.0],["2015-01-02",12.168,12.314,11.9658,12.168,10600.0],["2015-01-05",12.1643,12.1643,11.8535,11.9546,17000.0],["2015-01-06",11.9771,11.9808,11.6064,11.7262,24000.0],["2015-01-07",11.7637,11.7637,11.423,11.5203,12600.0],["2015-01-08",11.6439,11.6439,11.4305,11.4829,18400.0],["2015-01-09",11.539,11.539,11.423,11.4829,9600.0],["2015-01-12",11.4117,11.4604,11.1871,11.2245,16200.0],["2015-01-13",11.232,11.3968,11.232,11.3968,8200.0],["2015-01-14",11.3256,11.3294,11.277,11.3219,6200.0],["2015-01-15",11.7637,11.7637,11.2283,11.2844,16200.0],["2015-01-16",11.2208,11.685,11.2208,11.6289,17800.0],["2015-01-20",11.5465,11.6439,11.4267,11.5128,6200.0],["2015-01-21",11.3443,11.6551,11.1946,11.3069,23000.0],["2015-01-22",11.4342,11.5353,11.232,11.4529,11400.0],["2015-01-23",11.5615,11.6439,11.262,11.569,7400.0],["2015-01-26",11.5465,11.6214,11.3032,11.4417,9200.0],["2015-01-27",11.378,11.6064,11.2695,11.4117,15800.0],["2015-01-28",11.4866,11.4866,11.2695,11.2769,15000.0],["2015-01-29",11.2882,11.4567,11.2882,11.4492,5800.0],["2015-01-30",11.3219,11.4829,11.2732,11.4642,18400.0],["2015-02-02",11.4005,11.4904,11.2882,11.4904,9800.0],["2015-02-03",11.4529,11.8872,11.4042,11.8835,11600.0],["2015-02-04",11.7562,11.846,11.5353,11.715,15400.0],["2015-02-05",11.8685,11.9696,11.6401,11.8947,7400.0],["2015-02-06",11.7824,11.9584,11.7824,11.8385,6800.0],["2015-02-09",11.7113,11.9247,11.7113,11.7861,6200.0],["2015-02-10",11.8985,11.9883,11.7824,11.8685,9000.0],["2015-02-11",11.7824,11.9621,11.7824,11.9621,4600.0],["2015-02-12",11.9658,12.0033,11.8535,11.9584,16600.0],["2015-02-13",12.0183,12.2092,11.9808,12.1867,12200.0],["2015-02-17",12.0931,12.1942,11.8535,11.9359,17800.0],["2015-02-18",11.9284,11.9284,11.7136,11.7852,8800.0],["2015-02-19",11.7852,11.8681,11.7136,11.7136,3000.0],["2015-02-20",11.7475,11.7475,11.4951,11.6458,14200.0],["2015-02-23",11.6797,11.755,11.5102,11.5817,6200.0],["2015-02-24",11.5102,11.6119,11.4951,11.6006,5200.0],["2015-02-25",11.529,11.6985,11.4988,11.4988,3200.0],["2015-02-26",11.5554,11.5591,11.4951,11.5403,5000.0],["2015-02-27",11.5403,11.5478,11.3519,11.4423,9600.0],["2015-03-02",11.3821,11.4536,11.3632,11.4386,5600.0],["2015-03-03",11.4499,11.593,11.367,11.3821,5400.0],["2015-03-04",11.2426,11.3029,11.1032,11.1824,4200.0],["2015-03-05",11.1635,11.254,10.8923,11.2389,16600.0],["2015-03-06",11.2653,11.2728,10.9186,10.9186,18200.0],["2015-03-09",11.0317,11.0317,10.8546,10.8546,13000.0],["2015-03-10",10.9525,10.9525,10.6624,10.6624,23800.0],["2015-03-11",10.6624,11.0731,10.6624,11.0091,22000.0],["2015-03-12",11.0505,11.529,11.0505,11.5252,17000.0],["2015-03-13",11.642,11.7701,11.2426,11.7098,15400.0],["2015-03-16",11.7061,11.9585,11.5742,11.8342,6000.0],["2015-03-17",11.7739,11.9058,11.7739,11.8718,3400.0],["2015-03-18",11.6759,11.8982,11.6759,11.8718,14000.0],["2015-03-19",11.7513,12.0339,11.7513,12.0188,6600.0],["2015-03-20",12.0188,12.2825,12.0188,12.2034,42200.0],["2015-03-23",12.2109,12.2109,12.0828,12.1205,14400.0],["2015-03-24",12.1959,12.437,12.1205,12.3616,7400.0],["2015-03-25",12.4935,12.4935,12.1921,12.2712,13600.0],["2015-03-26",12.2863,12.4031,12.2863,12.3767,4600.0],["2015-03-27",12.3503,12.4257,12.226,12.4257,11200.0],["2015-03-30",12.4069,12.6744,12.3692,12.6631,7400.0],["2015-03-31",12.5161,12.6781,12.5161,12.6781,3600.0],["2015-04-01",12.0527,12.6781,12.0527,12.6593,18000.0],["2015-04-02",12.2411,12.599,12.2411,12.5086,9600.0],["2015-04-06",12.4747,12.663,12.388,12.4445,4200.0],["2015-04-07",12.2448,12.5576,12.1695,12.4332,20400.0],["2015-04-08",12.4106,12.6631,12.4106,12.55,4400.0],["2015-04-09",12.4106,12.4935,12.339,12.4935,7800.0],["2015-04-10",12.5463,12.6103,12.3466,12.5312,9200.0],["2015-04-13",12.3654,12.5538,12.3654,12.5538,3200.0],["2015-04-14",12.4521,12.6442,12.4521,12.6442,10200.0],["2015-04-15",12.6706,12.7535,12.6028,12.7459,15000.0],["2015-04-16",12.697,12.7346,12.6103,12.6178,8800.0],["2015-04-17",12.5538,12.6442,12.4521,12.4596,15000.0],["2015-04-20",12.7572,12.7572,12.6065,12.7535,10000.0],["2015-04-21",12.5839,12.7497,12.55,12.7497,2200.0],["2015-04-22",12.7309,12.7535,12.6367,12.7497,9400.0],["2015-04-23",12.7949,12.8703,12.6103,12.6442,21000.0],["2015-04-24",12.6103,12.8816,12.501,12.697,11000.0],["2015-04-27",12.648,12.8477,12.4558,12.5048,11800.0],["2015-04-28",12.4332,12.7987,12.3616,12.6254,12000.0],["2015-04-29",12.6216,12.8477,12.6216,12.6819,6600.0],["2015-04-30",12.5161,12.6819,12.2599,12.3654,23600.0],["2015-05-01",12.3692,12.5802,12.2599,12.2788,19000.0],["2015-05-04",12.3842,12.599,12.226,12.3956,11800.0],["2015-05-05",12.4596,12.4596,11.529,11.6759,23000.0],["2015-05-06",11.6119,12.0301,11.6081,11.7249,12400.0],["2015-05-07",11.8718,11.8718,11.8003,11.8681,5600.0],["2015-05-08",12.0037,12.0037,11.853,11.9698,4600.0],["2015-05-11",11.8982,11.9472,11.6081,11.8945,6000.0],["2015-05-12",12.0263,12.0263,11.6797,11.7927,7000.0],["2015-05-13",11.9368,11.952,11.641,11.7055,8600.0],["2015-05-14",11.6183,12.0961,11.6183,12.0202,16200.0],["2015-05-15",12.0392,12.0392,11.6448,11.7358,10600.0],["2015-05-18",11.6752,11.8458,11.6752,11.8003,8400.0],["2015-05-19",11.8306,11.8306,11.6297,11.6486,4600.0],["2015-05-20",11.8041,11.8193,11.7321,11.7321,7200.0],["2015-05-21",11.5121,11.8117,11.5121,11.66,7000.0],["2015-05-22",11.679,11.9141,11.5955,11.7586,8400.0],["2015-05-26",11.7548,11.952,11.7396,11.8686,8200.0],["2015-05-27",11.9103,12.0544,11.7851,11.9065,5000.0],["2015-05-28",11.842,12.0354,11.842,11.8989,6600.0],["2015-05-29",12.0354,12.0847,11.6069,11.7851,23600.0],["2015-06-01",11.7738,11.7738,11.5045,11.6145,6400.0],["2015-06-02",11.6069,11.7472,11.497,11.588,9000.0],["2015-06-03",11.5576,11.7927,11.5425,11.7662,9200.0],["2015-06-04",11.588,11.6183,11.5121,11.588,4800.0],["2015-06-05",11.9065,11.9065,11.5652,11.77,13200.0],["2015-06-08",11.9823,12.0506,11.7548,11.8041,6600.0],["2015-06-09",11.679,11.7472,11.3149,11.368,12800.0],["2015-06-10",11.5045,11.6524,11.4135,11.6069,10200.0],["2015-06-11",11.5349,11.5652,11.3453,11.497,9200.0],["2015-06-12",11.4818,11.6448,11.4552,11.6145,6200.0],["2015-06-15",11.5766,11.7472,11.3149,11.6448,13600.0],["2015-06-16",11.5425,11.8875,11.5311,11.8875,8000.0],["2015-06-17",11.8003,11.9709,11.7927,11.8762,8800.0],["2015-06-18",12.0961,12.0961,11.6676,11.7662,19600.0],["2015-06-19",11.6638,11.8496,11.5387,11.679,35000.0],["2015-06-22",11.7434,11.8572,11.7055,11.7927,8400.0],["2015-06-23",11.6903,11.7889,11.5235,11.7358,16000.0],["2015-06-24",11.8913,11.8913,11.4628,11.4628,16400.0],["2015-06-25",11.7169,11.7169,11.3567,11.3832,10400.0],["2015-06-26",11.3756,11.4363,11.1329,11.3604,36600.0],["2015-06-29",11.2998,11.4135,11.2808,11.3149,11600.0],["2015-06-30",11.7283,11.7283,10.9244,11.5197,34600.0],["2015-07-01",11.5652,11.5652,11.4477,11.5008,7200.0],["2015-07-02",11.5311,11.5728,11.5008,11.5311,5800.0],["2015-07-06",11.4477,11.4552,11.2846,11.2846,8600.0],["2015-07-07",10.9888,11.3718,10.9358,11.2846,10000.0],["2015-07-08",11.3187,11.4401,11.1064,11.1481,5800.0],["2015-07-09",11.2391,11.4325,10.8903,10.9661,14400.0],["2015-07-10",11.0457,11.186,11.004,11.186,3000.0],["2015-07-13",11.0647,11.3756,11.0647,11.3377,8000.0],["2015-07-14",11.3756,11.6221,11.3756,11.5538,10400.0],["2015-07-15",11.4022,11.4022,11.1481,11.1481,1800.0],["2015-07-16",11.1254,11.2164,11.1254,11.2164,4600.0],["2015-07-17",11.1822,11.3756,11.1822,11.2012,7400.0],["2015-07-20",11.1102,11.1178,10.7007,10.7993,11800.0],["2015-07-21",10.8561,10.9585,10.2381,10.3063,13600.0],["2015-07-22",10.2381,10.4314,10.2381,10.3708,11800.0],["2015-07-23",10.3973,10.6627,10.3329,10.3366,9600.0],["2015-07-24",10.3859,10.3859,9.9195,10.0068,14600.0],["2015-07-27",9.9233,10.0257,9.8285,9.9347,13000.0],["2015-07-28",9.9347,10.1622,9.9195,9.9195,15600.0],["2015-07-29",9.9233,10.1471,9.9233,10.003,11400.0],["2015-07-30",10.003,10.1015,9.9726,9.9802,5200.0],["2015-07-31",9.9537,10.1774,9.9537,9.9575,11000.0],["2015-08-03",10.2646,10.2987,9.8627,9.8702,8800.0],["2015-08-04",9.874,10.1016,9.5631,9.5631,13000.0],["2015-08-05",9.6579,9.7792,9.62,9.6314,6000.0],["2015-08-06",9.8134,9.8627,9.6276,9.6503,10600.0],["2015-08-07",9.6465,9.8285,9.5631,9.5783,15400.0],["2015-08-10",9.5859,9.5859,9.2977,9.4759,15000.0],["2015-08-11",9.3432,9.438,9.2673,9.3508,10200.0],["2015-08-12",9.2143,9.3394,9.2143,9.2446,3600.0],["2015-08-13",9.1612,9.2105,9.1384,9.1384,4400.0],["2015-08-14",9.1308,9.2711,9.1308,9.2711,4800.0],["2015-08-17",9.2711,9.2711,9.2332,9.2446,7400.0],["2015-08-18",9.1612,9.2711,9.1043,9.1725,9000.0],["2015-08-19",9.1802,9.1802,8.8551,8.9086,12600.0],["2015-08-20",8.7977,9.0387,8.7977,8.9851,22400.0],["2015-08-21",8.6141,8.943,8.6141,8.79,21000.0],["2015-08-24",8.6141,9.0616,8.6103,8.6103,17200.0],["2015-08-25",8.8398,8.8398,8.2813,8.4573,16800.0],["2015-08-26",8.4381,8.7824,8.4381,8.7786,12600.0],["2015-08-27",8.7288,8.9239,8.6064,8.7097,14600.0],["2015-08-28",8.6715,8.8704,8.5873,8.6485,7400.0],["2015-08-31",8.6638,8.9928,8.5911,8.9316,18600.0],["2015-09-01",8.9469,8.9966,8.4649,8.5605,13400.0],["2015-09-02",8.6906,8.7939,8.5529,8.6103,9600.0],["2015-09-03",8.6217,8.6791,8.4802,8.6179,17600.0],["2015-09-04",8.6179,8.7594,8.6179,8.7021,24800.0],["2015-09-08",8.8627,9.1419,8.8627,9.1419,6400.0],["2015-09-09",9.119,9.119,9.0348,9.0769,13200.0],["2015-09-10",9.0846,9.1266,9.0731,9.0999,19600.0],["2015-09-11",9.0425,9.0425,8.9124,9.031,2200.0],["2015-09-14",9.0081,9.0425,8.9583,9.0425,5600.0],["2015-09-15",8.8895,9.0654,8.8895,9.0195,6000.0],["2015-09-16",9.1075,9.119,9.0846,9.1075,15000.0],["2015-09-17",9.0119,9.2452,9.0081,9.2184,16800.0],["2015-09-18",9.1152,9.3676,9.1152,9.2567,17400.0],["2015-09-21",9.3217,9.4441,9.272,9.2949,8600.0],["2015-09-22",9.2911,9.2911,9.0922,9.1878,15200.0],["2015-09-23",9.1649,9.2031,9.1649,9.1802,8600.0],["2015-09-24",9.119,9.2376,9.1037,9.2337,11000.0],["2015-09-25",9.3026,9.3064,8.8245,8.8436,29400.0],["2015-09-28",8.66,8.8053,8.6179,8.7556,9600.0],["2015-09-29",8.7441,8.8245,8.572,8.6256,16600.0],["2015-09-30",8.5605,8.8359,8.5605,8.7594,14800.0],["2015-10-01",8.813,8.878,8.572,8.7594,47200.0],["2015-10-02",8.7059,9.0654,8.7059,9.0654,9000.0],["2015-10-05",9.1458,9.1458,9.0272,9.1266,14800.0],["2015-10-06",9.096,9.1343,8.725,8.878,15400.0],["2015-10-07",9.1343,9.1343,8.9813,9.0272,6800.0],["2015-10-08",9.1037,9.249,8.9736,9.1955,9600.0],["2015-10-09",9.2414,9.2949,9.0846,9.1764,7200.0],["2015-10-12",9.2184,10.366,9.2184,10.366,24800.0],["2015-10-13",10.2436,10.6834,10.2436,10.5343,11600.0],["2015-10-14",10.5993,10.5993,10.4731,10.4731,5200.0],["2015-10-15",10.561,11.2916,10.561,11.2916,22600.0],["2015-10-16",11.372,11.6933,11.196,11.59,14800.0],["2015-10-19",11.6015,11.7239,11.5556,11.5709,14200.0],["2015-10-20",11.5441,11.5441,11.4102,11.4676,8600.0],["2015-10-21",11.4829,11.4829,11.3681,11.3796,11000.0],["2015-10-22",11.5135,11.6015,11.2572,11.5938,27800.0],["2015-10-23",11.6321,11.6321,11.2381,11.4676,34400.0],["2015-10-26",11.3643,11.5632,11.3261,11.5211,6800.0],["2015-10-27",11.4523,11.4905,11.3337,11.4561,22600.0],["2015-10-28",11.4829,11.7583,11.4829,11.7545,17600.0],["2015-10-29",11.7812,12.0911,11.6282,11.9534,18600.0],["2015-10-30",11.9304,12.0758,11.873,12.0031,6600.0],["2015-11-02",12.0031,12.0031,11.6244,11.8195,21800.0],["2015-11-03",11.7851,12.0719,11.5097,11.7162,32400.0],["2015-11-04",11.8577,11.8577,11.261,11.4446,20200.0],["2015-11-05",11.4026,11.6397,11.3987,11.6015,27000.0],["2015-11-06",11.5441,11.7392,11.3987,11.5173,21800.0],["2015-11-09",11.4485,11.5097,11.1845,11.2802,15400.0],["2015-11-10",11.2419,11.3796,11.1272,11.2266,9400.0],["2015-11-11",11.1616,11.3643,11.1272,11.3069,19200.0],["2015-11-12",11.3567,11.4446,11.0201,11.0201,15400.0],["2015-11-13",10.9321,11.2304,10.8709,10.9933,15000.0],["2015-11-16",11.0507,11.5403,11.0507,11.5211,27600.0],["2015-11-17",11.5517,11.5517,11.4179,11.4408,7200.0],["2015-11-18",11.4177,11.5756,11.2328,11.5179,10200.0],["2015-11-19",11.5333,11.5756,11.3021,11.5525,14000.0],["2015-11-20",11.6142,11.9686,11.4832,11.6142,33600.0],["2015-11-23",11.6681,11.6681,11.4639,11.4639,4400.0],["2015-11-24",11.4639,11.8723,11.3175,11.8607,13200.0],["2015-11-25",11.8453,12.0572,11.8029,11.9339,11400.0],["2015-11-27",11.8954,12.1265,11.8954,12.034,2800.0],["2015-11-30",12.1342,12.1689,12.0032,12.0263,13200.0],["2015-12-01",12.034,12.0456,11.8068,11.88,18800.0],["2015-12-02",11.8453,11.8761,11.7297,11.7297,19000.0],["2015-12-03",11.7028,11.722,11.6257,11.6257,12000.0],["2015-12-04",11.6873,11.8645,11.4832,11.5256,19400.0],["2015-12-07",11.9108,12.9508,11.7028,12.5965,43000.0],["2015-12-08",12.5194,13.0202,12.5194,12.8777,29400.0],["2015-12-09",13.0202,13.1935,12.7891,13.1396,48000.0],["2015-12-10",13.1396,13.5787,13.0857,13.5094,32600.0],["2015-12-11",13.3207,13.6327,13.3207,13.5171,35600.0],["2015-12-14",13.6365,14.4416,13.521,14.2105,71800.0],["2015-12-15",14.1874,14.4801,14.0603,14.0718,86600.0],["2015-12-16",14.0718,14.249,14.0603,14.1951,17000.0],["2015-12-17",14.1142,14.3376,14.0564,14.1912,14000.0],["2015-12-18",14.1373,14.3569,14.0603,14.1681,82400.0],["2015-12-21",14.2298,14.2914,14.1604,14.2529,18200.0],["2015-12-22",14.2991,14.3569,14.0988,14.3492,46000.0],["2015-12-23",14.3029,14.9925,14.3029,14.6882,36400.0],["2015-12-24",14.7344,14.9347,14.6766,14.7536,12600.0],["2015-12-28",14.6805,14.927,14.5533,14.6034,19200.0],["2015-12-29",14.6111,14.8615,14.3029,14.4301,39800.0],["2015-12-30",14.3954,14.8846,14.3106,14.353,29600.0],["2015-12-31",14.4339,14.7151,14.1874,14.1874,24400.0],["2016-01-04",14.2336,14.4147,13.5364,13.6288,50600.0],["2016-01-05",13.6905,13.9986,13.5441,13.9986,38800.0],["2016-01-06",13.8908,14.1681,13.7829,13.9601,40400.0],["2016-01-07",13.7906,14.172,13.5402,14.0102,91800.0],["2016-01-08",14.0294,14.2991,13.9408,14.1142,63000.0],["2016-01-11",14.1412,14.2413,13.9331,14.1412,57200.0],["2016-01-12",14.2297,14.5687,14.0757,14.3261,53200.0],["2016-01-13",14.3261,14.3492,13.6596,13.7444,32600.0],["2016-01-14",13.8638,13.9216,13.3052,13.7367,46800.0],["2016-01-15",13.4247,13.6096,12.9547,13.2744,36400.0],["2016-01-19",13.4478,13.9216,13.0472,13.3052,61000.0],["2016-01-20",13.155,13.7251,12.7159,13.6943,52200.0],["2016-01-21",13.5826,14.1874,13.4439,14.0371,68200.0],["2016-01-22",14.1566,14.4647,13.7482,14.249,42000.0],["2016-01-25",14.353,14.353,13.8599,13.9485,22200.0],["2016-01-26",14.0872,14.3607,13.9871,14.3068,30400.0],["2016-01-27",14.3106,14.3106,13.8368,13.937,22200.0],["2016-01-28",13.9755,14.4108,13.9254,14.2298,27400.0],["2016-01-29",14.3145,14.6882,14.1527,14.4455,59600.0],["2016-02-01",14.3492,14.5996,14.0988,14.2991,33000.0],["2016-02-02",14.1989,14.38,14.1527,14.1566,25400.0],["2016-02-03",14.2375,14.2567,14.041,14.2413,22800.0],["2016-02-04",14.2413,14.4532,13.9601,14.1296,33400.0],["2016-02-05",14.1489,14.3684,13.8445,13.9524,33400.0],["2016-02-08",13.9948,14.3453,13.5017,14.2452,34000.0],["2016-02-09",14.1643,14.4724,14.1257,14.1257,10200.0],["2016-02-10",13.8291,14.0872,13.8022,13.8368,21000.0],["2016-02-11",13.7906,14.3684,13.6211,14.2336,20400.0],["2016-02-12",14.276,14.276,13.8599,14.0757,15200.0],["2016-02-16",14.1604,14.2644,13.91,14.2529,18200.0],["2016-02-17",14.1909,14.3342,14.1909,14.2839,27400.0],["2016-02-18",14.3303,14.3342,14.032,14.2761,22600.0],["2016-02-19",14.2877,14.2877,13.6989,13.7996,50400.0],["2016-02-22",13.819,14.0049,13.6989,13.7647,44400.0],["2016-02-23",13.7492,13.9391,13.6872,13.6872,23000.0],["2016-02-24",13.6446,13.8887,13.5826,13.8461,27800.0],["2016-02-25",14.063,14.125,13.6524,13.9856,29600.0],["2016-02-26",14.0088,14.094,13.8151,14.0747,45000.0],["2016-02-29",14.0747,14.2916,13.9507,14.2722,34200.0],["2016-03-01",14.3148,14.3148,14.063,14.1948,39400.0],["2016-03-02",14.2064,14.4156,13.9933,14.373,47200.0],["2016-03-03",14.1289,14.8882,14.1095,14.648,87400.0],["2016-03-04",14.6519,14.7216,14.4621,14.7216,35400.0],["2016-03-07",14.7023,14.7487,14.5744,14.7216,24400.0],["2016-03-08",14.7061,14.7875,14.5008,14.6248,62400.0],["2016-03-09",14.6132,14.7139,14.5396,14.5977,22200.0],["2016-03-10",14.4892,14.6945,13.0906,13.1875,63200.0],["2016-03-11",13.5671,14.0475,13.4044,13.9468,46000.0],["2016-03-14",13.9081,13.9081,13.4044,13.4548,48200.0],["2016-03-15",13.4044,13.5478,13.1836,13.4277,30600.0],["2016-03-16",13.5013,13.5362,12.7885,12.9047,49600.0],["2016-03-17",12.8621,13.3696,12.8233,13.172,97200.0],["2016-03-18",13.172,13.6291,12.9473,13.4664,105600.0],["2016-03-21",13.5594,14.0785,13.3696,14.0282,62000.0],["2016-03-22",13.8848,14.2451,12.8931,13.0751,66800.0],["2016-03-23",13.0558,13.2882,12.7885,12.9938,40800.0],["2016-03-24",12.7885,12.7885,12.5095,12.5754,21400.0],["2016-03-28",12.8001,13.0131,12.649,12.9279,54000.0],["2016-03-29",12.9318,13.1681,12.6567,13.1449,48000.0],["2016-03-30",13.203,13.2766,12.9395,13.2146,27200.0],["2016-03-31",13.2378,13.2495,12.9822,13.0868,39400.0],["2016-04-01",12.587,13.0713,12.4901,12.9434,24800.0],["2016-04-04",12.9357,13.1023,12.7381,13.0132,31000.0],["2016-04-05",13.0209,13.1991,12.8737,13.0713,28200.0],["2016-04-06",13.0751,13.1914,12.8311,13.1914,31200.0],["2016-04-07",13.1332,13.2301,12.9744,13.1526,26000.0],["2016-04-08",13.1914,13.2611,12.9822,13.0441,16800.0],["2016-04-11",13.0441,13.4819,12.8233,12.8621,31600.0],["2016-04-12",12.8466,13.1642,12.8466,12.9783,19000.0],["2016-04-13",13.0674,13.3618,12.8194,13.327,39800.0],["2016-04-14",13.1914,13.2921,12.9977,13.1371,22800.0],["2016-04-15",13.1255,13.2882,12.9783,13.1449,11600.0],["2016-04-18",13.0945,13.3231,13.0558,13.3037,37600.0],["2016-04-19",13.3076,13.3657,13.172,13.3115,26200.0],["2016-04-20",13.4897,13.4897,13.1294,13.141,16000.0],["2016-04-21",13.2146,13.2146,12.8814,12.9977,24200.0],["2016-04-22",12.9085,12.9938,12.7846,12.8698,12400.0],["2016-04-25",12.8388,12.9628,12.7846,12.9124,14200.0],["2016-04-26",13.0131,13.1487,12.7846,12.9512,23200.0],["2016-04-27",12.9434,13.2301,12.8659,12.9163,16600.0],["2016-04-28",12.8737,13.1061,12.8659,12.9473,28400.0],["2016-04-29",12.9318,12.986,12.7962,12.924,18600.0],["2016-05-02",12.924,13.0325,12.8427,13.0015,12600.0],["2016-05-03",12.9008,13.1332,12.9008,13.0325,13000.0],["2016-05-04",13.0286,13.3851,12.9008,13.1565,28200.0],["2016-05-05",13.2107,13.2107,12.9357,13.0558,12200.0],["2016-05-06",13.0829,13.1681,12.7846,12.9705,19600.0],["2016-05-09",13.234,13.234,12.8272,12.9163,18200.0],["2016-05-10",12.9822,13.1681,12.9163,13.1255,17400.0],["2016-05-11",13.0403,13.2224,12.8698,12.9512,18200.0],["2016-05-12",12.9589,13.0131,12.7846,12.7962,7400.0],["2016-05-13",12.8737,12.9395,12.6141,12.6993,15800.0],["2016-05-16",12.7652,12.7846,12.6296,12.773,10800.0],["2016-05-17",12.525,12.6567,11.9633,11.9788,20000.0],["2016-05-18",11.9671,12.088,11.8578,11.9046,11600.0],["2016-05-19",11.8656,11.8929,11.6589,11.7213,12600.0],["2016-05-20",11.7837,11.9476,11.7174,11.8734,23400.0],["2016-05-23",11.8851,11.971,11.8188,11.9241,21000.0],["2016-05-24",11.9671,12.2362,11.9632,12.1036,21000.0],["2016-05-25",11.9437,12.3649,11.9281,12.3571,36200.0],["2016-05-26",12.3805,12.3961,12.2869,12.3571,24800.0],["2016-05-27",12.4234,12.6302,12.4078,12.6029,25800.0],["2016-05-31",12.6497,12.716,12.5404,12.6809,16400.0],["2016-06-01",12.7433,12.8174,12.7238,12.7784,37200.0],["2016-06-02",12.7316,12.8525,12.5365,12.6497,49400.0],["2016-06-03",12.6263,12.7043,12.5912,12.7043,28000.0],["2016-06-06",12.716,13.2231,12.716,13.1723,17000.0],["2016-06-07",13.067,13.1489,12.7043,12.8603,47200.0],["2016-06-08",12.9227,13.1606,12.8837,13.0982,35600.0],["2016-06-09",13.1294,13.2504,13.0982,13.1801,20600.0],["2016-06-10",13.1645,13.3089,13.0787,13.3089,16800.0],["2016-06-13",13.2777,13.3362,13.2192,13.2426,17000.0],["2016-06-14",13.3089,13.5702,13.266,13.4844,29600.0],["2016-06-15",13.5195,13.5624,13.4259,13.4493,17800.0],["2016-06-16",13.4181,13.617,13.4181,13.5,12400.0],["2016-06-17",13.5351,13.7301,13.2426,13.3479,39200.0],["2016-06-20",13.4922,13.6326,13.3479,13.3674,30800.0],["2016-06-21",13.3791,13.5078,13.3362,13.3518,16200.0],["2016-06-22",13.3635,13.4532,13.2738,13.2972,18000.0],["2016-06-23",13.3869,13.4181,13.2894,13.3479,19800.0],["2016-06-24",13.0787,13.4025,13.0787,13.2972,71000.0],["2016-06-27",13.2309,13.5741,13.1489,13.5156,27200.0],["2016-06-28",13.5234,13.5234,13.3986,13.4805,18000.0],["2016-06-29",13.5741,13.6287,13.3323,13.3986,26400.0],["2016-06-30",13.4415,13.5351,13.3245,13.4688,35200.0],["2016-07-01",13.539,13.6131,13.4883,13.5468,26200.0],["2016-07-05",13.5624,13.617,13.5,13.5468,15600.0],["2016-07-06",13.4922,13.6677,13.4415,13.617,24800.0],["2016-07-07",13.617,13.7262,13.5507,13.6326,24600.0],["2016-07-08",13.7379,14.0344,13.7262,14.0071,20200.0],["2016-07-11",13.9798,14.2333,13.8667,14.1943,21800.0],["2016-07-12",14.2333,14.6156,14.1787,14.5298,22200.0],["2016-07-13",14.5649,14.5649,14.1475,14.3308,22200.0],["2016-07-14",14.3542,14.6117,14.0344,14.3386,16800.0],["2016-07-15",14.4322,14.4907,14.1553,14.3659,19000.0],["2016-07-18",14.3035,14.5922,14.2372,14.4166,18200.0],["2016-07-19",14.5142,14.6624,14.3932,14.6351,15400.0],["2016-07-20",14.6351,14.6858,14.4595,14.6585,10800.0],["2016-07-21",14.6351,14.6351,14.3776,14.4634,7200.0],["2016-07-22",14.5415,14.5415,14.4556,14.4985,5800.0],["2016-07-25",14.5688,14.5688,14.0812,14.5415,20400.0],["2016-07-26",14.5727,14.5727,14.0149,14.2411,10800.0],["2016-07-27",14.2021,14.3308,14.1202,14.3308,17400.0],["2016-07-28",14.245,14.4244,14.245,14.2996,7800.0],["2016-07-29",14.3776,14.6936,14.3776,14.6078,20400.0],["2016-08-01",14.6351,14.6897,14.5922,14.6078,4200.0],["2016-08-02",14.6195,14.6195,14.4322,14.4985,7600.0],["2016-08-03",14.479,14.5649,14.3776,14.4985,15200.0],["2016-08-04",14.4244,14.561,14.1943,14.2216,18000.0],["2016-08-05",14.3386,14.4322,14.2333,14.3308,18000.0],["2016-08-08",14.3425,14.5181,14.2333,14.3152,14000.0],["2016-08-09",14.3347,14.6663,14.2996,14.6,14600.0],["2016-08-10",14.6,14.6,14.4674,14.5844,4000.0],["2016-08-11",14.5844,14.7872,14.3737,14.7755,6600.0],["2016-08-12",14.6585,14.8223,14.6585,14.8223,7200.0],["2016-08-15",14.7443,14.8223,14.4361,14.4985,18600.0],["2016-08-16",14.4908,14.4908,14.2723,14.3035,12400.0],["2016-08-17",14.3114,14.4016,14.0328,14.382,7400.0],["2016-08-18",14.4448,14.5625,14.3938,14.535,11600.0],["2016-08-19",14.488,14.692,14.3977,14.4683,13000.0],["2016-08-22",14.4723,14.5272,14.4605,14.5272,4200.0],["2016-08-23",14.4644,14.641,14.4566,14.641,6000.0],["2016-08-24",14.6488,14.6802,14.3545,14.4016,7200.0],["2016-08-25",14.3977,14.9196,14.3977,14.8372,9000.0],["2016-08-26",14.8568,15.0216,14.6488,14.7038,14200.0],["2016-08-29",14.798,15.3003,14.7352,15.0491,5200.0],["2016-08-30",15.1472,15.3042,14.6057,14.6528,15800.0],["2016-08-31",14.7116,14.8843,14.7116,14.8294,12200.0],["2016-09-01",14.7666,14.9785,14.6645,14.8058,18400.0],["2016-09-02",14.9235,14.9235,14.6567,14.7666,11200.0],["2016-09-06",14.8097,14.9039,14.6959,14.7195,19600.0],["2016-09-07",14.7156,14.7156,14.3545,14.4919,46400.0],["2016-09-08",14.4919,14.5311,14.2604,14.4919,20600.0],["2016-09-09",14.4919,14.4919,14.2407,14.3153,31800.0],["2016-09-12",14.2172,14.4723,14.1112,14.3388,6400.0],["2016-09-13",14.2996,14.4879,14.2957,14.3349,10400.0],["2016-09-14",14.3663,14.5115,14.1544,14.4526,7600.0],["2016-09-15",14.4526,14.6488,14.2682,14.4566,21800.0],["2016-09-16",14.4566,14.6175,14.2093,14.3899,31000.0],["2016-09-19",14.4762,14.6685,14.1309,14.3977,30200.0],["2016-09-20",14.5076,14.6371,14.4055,14.4369,8800.0],["2016-09-21",14.3702,14.641,14.3702,14.641,9800.0],["2016-09-22",14.7195,15.1237,14.7195,15.0962,10600.0],["2016-09-23",15.0413,15.3473,14.8294,15.2924,15600.0],["2016-09-26",15.261,15.3434,15.0609,15.2924,14400.0],["2016-09-27",15.2649,15.5082,15.1394,15.2453,18400.0],["2016-09-28",15.3552,15.3552,14.9863,15.0727,13800.0],["2016-09-29",15.0216,15.1864,14.6449,14.7901,7400.0],["2016-09-30",14.6881,14.8294,14.6018,14.7705,14800.0],["2016-10-03",14.7352,14.7352,14.5194,14.5311,11200.0],["2016-10-04",14.5311,14.6802,14.0563,14.1348,31200.0],["2016-10-05",14.1779,14.2761,13.6168,13.8836,19000.0],["2016-10-06",13.8993,13.8993,13.397,13.4441,17000.0],["2016-10-07",13.4834,13.7345,13.3617,13.3617,15000.0],["2016-10-10",13.3813,13.4441,13.2636,13.2675,19000.0],["2016-10-11",13.2008,13.4912,13.2008,13.3657,8600.0],["2016-10-12",13.4088,13.7973,13.4088,13.5893,9000.0],["2016-10-13",13.6717,13.6717,13.4245,13.4402,7000.0],["2016-10-14",13.5108,13.919,13.5108,13.7384,12000.0],["2016-10-17",13.7424,13.8522,13.5619,13.5619,7800.0],["2016-10-18",13.6011,13.7031,13.4873,13.6207,8200.0],["2016-10-19",13.5736,13.6874,13.3578,13.4167,24000.0],["2016-10-20",13.4441,13.4441,12.7731,12.9222,20200.0],["2016-10-21",12.9458,13.1459,12.8634,13.0282,34200.0],["2016-10-24",13.0282,13.1851,13.0282,13.0831,7000.0],["2016-10-25",13.091,13.2126,12.9497,13.0713,43600.0],["2016-10-26",13.0988,13.1067,13.0478,13.0556,9800.0],["2016-10-27",13.1067,13.1263,12.8555,13.0713,20400.0],["2016-10-28",13.0478,13.3774,13.0478,13.1302,6800.0],["2016-10-31",13.1694,13.4991,12.8398,13.2479,22200.0],["2016-11-01",13.2636,13.5579,13.0831,13.1263,9800.0],["2016-11-02",13.0831,13.1734,12.9811,13.0713,18000.0],["2016-11-03",13.1459,13.3029,13.0792,13.1067,10800.0],["2016-11-04",13.2283,13.2283,13.0713,13.0753,13000.0],["2016-11-07",13.2087,13.2087,13.0517,13.1773,12400.0],["2016-11-08",13.1812,13.5619,13.1812,13.2715,10800.0],["2016-11-09",13.2126,13.9935,12.985,13.8915,27400.0],["2016-11-10",13.8876,14.1269,13.554,13.9739,25400.0],["2016-11-11",13.9935,15.4376,13.915,15.3944,38000.0],["2016-11-14",15.6495,15.6966,15.2846,15.6887,27200.0],["2016-11-15",15.6887,15.6966,15.3709,15.5357,16600.0],["2016-11-16",15.4765,15.7685,15.4489,15.7646,11000.0],["2016-11-17",15.7251,15.804,15.6896,15.7409,22400.0],["2016-11-18",15.7251,15.7922,14.6044,14.9438,34800.0],["2016-11-21",14.8136,15.1884,14.8136,15.1608,11200.0],["2016-11-22",15.0424,15.4252,15.0424,15.2595,21200.0],["2016-11-23",15.1095,15.6028,15.1095,15.5791,30000.0],["2016-11-25",15.5081,15.5081,15.3897,15.5081,5200.0],["2016-11-28",15.3897,15.7527,15.2042,15.4686,13400.0],["2016-11-29",15.4686,15.7527,15.4055,15.6265,24000.0],["2016-11-30",15.6896,15.8869,15.5397,15.6699,14400.0],["2016-12-01",15.7054,15.9185,15.5988,15.7093,19400.0],["2016-12-02",15.7409,15.7409,15.0543,15.2476,19800.0],["2016-12-05",15.2555,15.7054,15.2555,15.587,19000.0],["2016-12-06",15.5436,15.7764,15.5436,15.6778,10000.0],["2016-12-07",15.8238,15.8238,15.516,15.5712,23000.0],["2016-12-08",15.6265,15.9777,15.6265,15.9737,34000.0],["2016-12-09",15.9777,16.1552,15.7133,15.9224,34000.0],["2016-12-12",15.883,15.883,15.5002,15.5396,22000.0],["2016-12-13",15.6541,15.6541,15.0582,15.4765,14800.0],["2016-12-14",15.4489,15.804,15.4489,15.6935,13600.0],["2016-12-15",15.6975,16.1316,15.5633,15.8672,30200.0],["2016-12-16",15.7606,15.9461,15.6817,15.7646,81200.0],["2016-12-19",15.7251,15.9461,15.2753,15.8751,22000.0],["2016-12-20",15.879,15.879,15.5278,15.8356,39400.0],["2016-12-21",15.7685,15.7922,15.6265,15.6422,10200.0],["2016-12-22",15.6501,15.6541,15.3305,15.37,17600.0],["2016-12-23",15.4883,15.5002,15.3739,15.4568,4000.0],["2016-12-27",15.4371,15.5318,15.2595,15.4449,12400.0],["2016-12-28",15.4765,15.4883,15.0622,15.078,9400.0],["2016-12-29",15.1806,15.295,15.0661,15.0937,10400.0],["2016-12-30",15.1529,15.1924,15.0661,15.078,17800.0],["2017-01-03",15.1214,15.145,14.7031,14.7031,9400.0],["2017-01-04",14.6834,14.8373,14.6834,14.7544,10400.0],["2017-01-05",14.7149,14.7268,14.4308,14.4348,16200.0],["2017-01-06",14.5097,15.3463,14.269,14.269,10400.0],["2017-01-09",14.4387,14.4387,13.4837,13.5784,22200.0],["2017-01-10",13.6534,13.6534,13.4916,13.539,13400.0],["2017-01-11",13.5548,13.5627,13.2943,13.4324,15600.0],["2017-01-12",13.2707,13.4127,12.951,13.2154,40600.0],["2017-01-13",13.3417,13.8705,13.1404,13.756,19400.0],["2017-01-17",13.6534,13.7758,13.3851,13.4995,18400.0],["2017-01-18",13.4956,13.4956,12.371,13.0694,33200.0],["2017-01-19",13.1957,13.1957,12.805,12.951,29000.0],["2017-01-20",12.9786,13.5271,12.951,13.2272,36800.0],["2017-01-23",13.2272,13.2272,12.955,13.1247,12000.0],["2017-01-24",13.1207,13.7718,13.0142,13.6653,21800.0],["2017-01-25",13.685,13.831,13.5311,13.7876,7800.0],["2017-01-26",13.6771,13.7994,13.4246,13.6416,13800.0],["2017-01-27",13.6929,13.6929,13.4285,13.468,8400.0],["2017-01-30",13.3969,13.4877,13.1878,13.3614,10600.0],["2017-01-31",13.4798,13.4798,13.1562,13.2785,10200.0],["2017-02-01",13.2864,13.6219,13.1641,13.4758,14800.0],["2017-02-02",13.5429,13.6258,13.2785,13.2785,13400.0],["2017-02-03",13.4601,13.7047,13.4601,13.681,8600.0],["2017-02-06",13.468,13.7836,13.1917,13.2588,20600.0],["2017-02-07",13.2785,13.4522,13.2785,13.4245,22000.0],["2017-02-08",13.4403,13.4403,13.2233,13.243,11200.0],["2017-02-09",13.3969,13.4127,13.1247,13.2549,10000.0],["2017-02-10",13.4127,13.5035,13.1799,13.5035,8600.0],["2017-02-13",13.5153,13.8152,13.5153,13.8073,20200.0],["2017-02-14",13.7758,13.7758,13.6929,13.756,9800.0],["2017-02-15",13.76,13.903,13.7401,13.903,9000.0],["2017-02-16",13.891,13.899,13.7838,13.8434,7400.0],["2017-02-17",13.9069,14.2961,13.8791,14.2246,47200.0],["2017-02-21",14.2683,14.2683,14.0697,14.2484,8400.0],["2017-02-22",14.1492,14.1651,14.038,14.1651,44200.0],["2017-02-23",14.0539,14.1412,14.0022,14.1214,24000.0],["2017-02-24",14.0459,14.1293,13.9983,14.1293,17600.0],["2017-02-27",14.0975,14.1412,14.0141,14.1412,25000.0],["2017-02-28",14.1055,14.1055,13.9784,14.0102,16000.0],["2017-03-01",14.1849,14.1849,13.5853,14.0697,29400.0],["2017-03-02",14.0975,14.1095,13.6806,13.6845,35600.0],["2017-03-03",13.8474,13.9188,13.2477,13.6051,25400.0],["2017-03-06",13.486,13.625,13.351,13.4344,24800.0],["2017-03-07",13.3827,13.5019,13.3827,13.4741,19200.0],["2017-03-08",13.5058,13.8553,13.4026,13.5098,35600.0],["2017-03-09",13.6488,13.7362,13.5376,13.7322,14800.0],["2017-03-10",13.7759,14.0777,13.6131,13.617,18600.0],["2017-03-13",13.6369,14.0975,13.6369,13.9308,36000.0],["2017-03-14",13.8672,14.0102,13.7838,14.0102,17400.0],["2017-03-15",14.0459,14.721,14.0102,14.6416,30800.0],["2017-03-16",14.6058,14.7726,14.4947,14.5582,16000.0],["2017-03-17",14.6217,15.0903,14.6217,14.9235,36000.0],["2017-03-20",14.8679,15.1459,14.8679,15.1181,13600.0],["2017-03-21",15.1737,15.1737,14.8441,14.8521,16600.0],["2017-03-22",14.8441,14.8441,14.447,14.5582,18400.0],["2017-03-23",14.5542,14.8997,14.5542,14.7766,10400.0],["2017-03-24",14.8282,15.0347,14.7409,14.9037,8600.0],["2017-03-27",14.7687,14.7687,14.6336,14.6376,5800.0],["2017-03-28",14.6336,15.0109,14.5542,15.0109,16200.0],["2017-03-29",14.8362,15.0109,14.8362,15.0109,7000.0],["2017-03-30",15.0109,15.0864,14.8521,14.9354,11400.0],["2017-03-31",14.9355,14.9355,14.6019,14.8004,24000.0],["2017-04-03",14.8282,14.9315,14.4986,14.8481,14800.0],["2017-04-04",14.8163,14.8163,14.5542,14.6416,15000.0],["2017-04-05",14.725,14.9394,14.4947,14.5304,27800.0],["2017-04-06",14.6813,14.6892,14.447,14.4629,20200.0],["2017-04-07",14.5225,15.0824,14.447,14.8084,31600.0],["2017-04-10",14.8759,15.0824,14.8481,14.8481,4200.0],["2017-04-11",14.9394,14.9672,14.7012,14.9672,12200.0],["2017-04-12",15.1022,15.1102,14.8123,14.8203,9400.0],["2017-04-13",14.9672,14.9672,14.7091,14.8163,9600.0],["2017-04-17",14.8918,15.1698,14.7369,15.1221,8400.0],["2017-04-18",15.0466,15.5272,14.9434,15.3564,27200.0],["2017-04-19",15.4279,15.5947,15.2333,15.3762,17600.0],["2017-04-20",15.404,15.8012,15.3008,15.7614,17200.0],["2017-04-21",15.6939,15.6939,15.4994,15.6741,11800.0],["2017-04-24",15.7654,15.9124,15.6979,15.8091,17000.0],["2017-04-25",15.9362,16.1427,15.7853,15.9719,14400.0],["2017-04-26",15.7972,15.7972,15.7217,15.7972,8000.0],["2017-04-27",15.69,16.23,15.5708,16.1188,16000.0],["2017-04-28",16.2618,16.2618,15.9957,16.1586,17800.0],["2017-05-01",16.1784,16.2539,16.1189,16.2539,8800.0],["2017-05-02",16.2539,16.3809,16.2539,16.3333,9400.0],["2017-05-03",16.3095,16.3095,15.7416,15.7972,15800.0],["2017-05-04",15.8051,15.8091,15.4954,15.8091,5600.0],["2017-05-05",15.7853,15.9044,15.7853,15.8806,5600.0],["2017-05-08",15.9203,16.0315,15.7376,15.829,6800.0],["2017-05-09",15.8528,16.0633,15.4199,15.6066,4200.0],["2017-05-10",15.5947,15.5947,15.2452,15.2651,7400.0],["2017-05-11",15.8051,15.8051,15.1102,15.1181,6800.0],["2017-05-12",15.2651,15.3683,15.0347,15.0347,9200.0],["2017-05-15",15.0625,15.2293,15.0625,15.1539,4000.0],["2017-05-16",14.9752,15.3087,14.9632,15.269,5000.0],["2017-05-17",15.0853,15.0853,14.4063,14.4063,12000.0],["2017-05-18",14.3784,14.654,14.0189,14.1347,21200.0],["2017-05-19",14.0588,14.0588,13.6155,13.6195,20400.0],["2017-05-22",13.6195,14.1228,13.4238,14.1228,20600.0],["2017-05-23",14.1387,14.1387,13.8991,14.0189,4800.0],["2017-05-24",14.0189,14.0828,13.7273,14.0189,12600.0],["2017-05-25",13.979,14.3145,13.8991,13.927,11400.0],["2017-05-26",13.955,13.967,13.8392,13.8951,4600.0],["2017-05-30",13.983,13.983,13.7753,13.7912,9000.0],["2017-05-31",13.8072,13.8072,13.6994,13.7673,7200.0],["2017-06-01",13.8791,14.4423,13.8631,14.1747,23000.0],["2017-06-02",14.3105,14.618,14.3105,14.614,9600.0],["2017-06-05",14.5781,14.5781,14.1347,14.1347,5800.0],["2017-06-06",14.1387,14.3264,14.1387,14.3185,6800.0],["2017-06-07",14.3105,14.3704,14.1827,14.3025,6600.0],["2017-06-08",14.2945,15.313,14.2945,15.313,9800.0],["2017-06-09",15.2331,16.1797,15.2331,16.1797,16200.0],["2017-06-12",16.2116,16.3115,16.0958,16.1916,15800.0],["2017-06-13",16.2396,16.3035,16.0439,16.2595,12200.0],["2017-06-14",16.3154,16.3154,15.916,16.2635,8200.0],["2017-06-15",16.1397,16.2196,15.9919,16.2196,9000.0],["2017-06-16",15.952,16.1197,15.8881,15.9121,24800.0],["2017-06-19",16.0479,16.3754,15.9081,15.9081,12000.0],["2017-06-20",15.8561,16.0798,15.7084,15.7084,10000.0],["2017-06-21",15.8601,15.8601,15.5167,15.5606,7000.0],["2017-06-22",15.6005,15.9919,15.5965,15.964,5000.0],["2017-06-23",15.968,16.3714,15.5766,16.2236,39400.0],["2017-06-26",16.2675,16.2675,15.8921,16.1677,21000.0],["2017-06-27",16.1237,16.1717,16.0319,16.0598,12800.0],["2017-06-28",16.3754,16.5351,16.0878,16.2835,18600.0],["2017-06-29",16.3314,16.8467,16.2356,16.8467,21400.0],["2017-06-30",16.7867,17.0463,16.5511,16.7788,15400.0],["2017-07-03",16.9185,17.1023,16.7508,17.0144,4800.0],["2017-07-05",16.9984,16.9984,16.627,16.8427,7000.0],["2017-07-06",16.7508,16.9265,16.6949,16.9265,13000.0],["2017-07-07",16.9665,17.2341,16.7069,17.1981,22400.0],["2017-07-10",17.1103,17.266,17.1063,17.1262,9600.0],["2017-07-11",17.1222,17.1222,16.6669,16.6949,8800.0],["2017-07-12",16.8147,16.8307,16.3794,16.5351,16200.0],["2017-07-13",16.5351,16.5351,16.1916,16.2675,11800.0],["2017-07-14",16.2316,16.4592,16.2316,16.3314,6000.0],["2017-07-17",16.3594,16.4992,16.3594,16.4153,12000.0],["2017-07-18",16.4153,16.6509,16.2755,16.4872,16200.0],["2017-07-19",16.627,17.0503,16.627,17.0344,12400.0],["2017-07-20",17.0464,17.3179,16.9705,17.3179,15400.0],["2017-07-21",17.4218,17.5097,17.1023,17.4058,20800.0],["2017-07-24",17.3699,17.4977,17.1901,17.274,11200.0],["2017-07-25",17.3739,17.5097,17.27,17.3179,15200.0],["2017-07-26",17.4298,17.4298,17.1782,17.1821,7600.0],["2017-07-27",17.2461,17.2461,16.7308,16.9465,10400.0],["2017-07-28",16.9026,16.9026,16.623,16.7588,5400.0],["2017-07-31",16.7069,16.7428,16.3554,16.5192,15600.0],["2017-08-01",16.599,16.7468,16.3833,16.5391,11200.0],["2017-08-02",16.5311,16.6949,16.2436,16.2875,9200.0],["2017-08-03",16.3674,16.5351,16.1956,16.1956,11400.0],["2017-08-04",16.3434,16.3434,16.0638,16.1197,8200.0],["2017-08-07",16.1996,16.7708,16.1996,16.3594,7400.0],["2017-08-08",16.4632,16.7388,16.1437,16.1797,11400.0],["2017-08-09",16.1757,16.2116,15.976,16.0159,13600.0],["2017-08-10",15.952,16.1038,15.5965,15.6245,11000.0],["2017-08-11",15.6405,15.9959,15.1812,15.1812,9400.0],["2017-08-14",15.297,15.6125,15.297,15.5726,13200.0],["2017-08-15",15.6045,16.3714,15.6045,16.1357,17000.0],["2017-08-16",16.1719,16.3767,15.8746,15.8746,11000.0],["2017-08-17",15.8304,16.0594,15.3123,15.3765,17800.0],["2017-08-18",15.3163,15.5693,15.3163,15.4529,12400.0],["2017-08-21",15.5091,15.6858,15.5091,15.5975,11400.0],["2017-08-22",15.6818,15.9027,15.6698,15.6939,7200.0],["2017-08-23",15.8746,15.8746,15.5894,15.5894,8200.0],["2017-08-24",15.6457,15.6457,15.4649,15.5171,4400.0],["2017-08-25",15.6015,15.8385,15.6015,15.7381,2600.0],["2017-08-28",15.7742,15.9309,15.726,15.726,8400.0],["2017-08-29",15.726,16.0474,15.5051,15.8867,8600.0],["2017-08-30",15.9068,16.204,15.8586,16.1679,6000.0],["2017-08-31",16.212,16.5856,16.212,16.3486,9600.0],["2017-09-01",16.4852,16.4852,16.2602,16.3004,7200.0],["2017-09-05",16.2924,16.3084,15.9911,15.9911,13600.0],["2017-09-06",16.1518,16.2843,15.9871,16.2161,5000.0],["2017-09-07",16.2281,16.2683,15.8666,16.2683,5200.0],["2017-09-08",16.2442,16.4651,16.1679,16.4008,8400.0],["2017-09-11",16.5535,16.923,16.5535,16.923,9400.0],["2017-09-12",17.0074,17.0114,16.686,16.8065,8800.0],["2017-09-13",16.6981,17.0194,16.4611,16.911,9400.0],["2017-09-14",16.9873,17.156,16.7543,16.9391,8000.0],["2017-09-15",17.0194,17.3287,16.8949,17.0957,42600.0],["2017-09-18",17.0717,17.5778,17.0717,17.5175,15200.0],["2017-09-19",17.4533,18.0156,17.4533,17.9232,12600.0],["2017-09-20",18.0236,18.4052,17.9313,18.3088,19200.0],["2017-09-21",18.2606,18.4173,18.2124,18.3892,12400.0],["2017-09-22",18.2767,18.6021,18.2044,18.6021,6600.0],["2017-09-25",18.5217,18.7949,18.3329,18.7949,11400.0],["2017-09-26",18.7949,18.8752,18.4776,18.827,8400.0],["2017-09-27",18.9194,20.016,18.6222,20.016,18800.0],["2017-09-28",19.9156,20.1606,19.6826,20.012,21200.0],["2017-09-29",19.8352,19.8915,19.534,19.6545,11200.0],["2017-10-02",19.6224,20.0361,19.5782,20.004,16200.0],["2017-10-03",20.004,20.0843,19.9276,20.0843,15600.0],["2017-10-04",19.9839,20.1044,19.9276,20.024,13400.0],["2017-10-05",20.004,20.0642,19.8915,19.9959,7200.0],["2017-10-06",19.8031,20.1847,19.8031,20.0883,12600.0],["2017-10-09",20.2048,20.2771,20.0843,20.2169,7800.0],["2017-10-10",20.4137,20.4137,20.004,20.2088,40800.0],["2017-10-11",19.5942,19.5942,16.2361,16.7583,123800.0],["2017-10-12",17.0676,17.0676,16.2321,16.5615,30000.0],["2017-10-13",16.4691,17.0315,16.1679,16.7021,35800.0],["2017-10-16",16.8106,17.0034,16.7905,16.8507,31000.0],["2017-10-17",16.9793,16.9873,16.7905,16.9311,32800.0],["2017-10-18",16.9752,17.2122,16.9752,17.144,28200.0],["2017-10-19",16.8547,17.1962,16.8226,17.1761,10000.0],["2017-10-20",17.2725,17.2725,17.0074,17.1761,38200.0],["2017-10-23",17.2042,17.2886,17.0998,17.148,10800.0],["2017-10-24",17.2524,17.385,17.2002,17.2082,7400.0],["2017-10-25",17.2323,17.2444,17.0917,17.2323,13400.0],["2017-10-26",17.2926,17.3568,17.2725,17.3568,10400.0],["2017-10-27",17.4211,18.0236,17.3568,18.0236,24600.0],["2017-10-30",17.8549,17.8549,15.9108,16.3406,45000.0],["2017-10-31",15.8666,16.9712,15.8666,16.8748,32800.0],["2017-11-01",16.9672,17.2604,16.678,17.0114,16000.0],["2017-11-02",16.8829,17.4492,16.8829,17.4091,13600.0],["2017-11-03",17.3488,17.5577,17.3488,17.5256,21800.0],["2017-11-06",17.4292,17.5175,17.152,17.1801,24000.0],["2017-11-07",17.2203,17.2203,16.8708,16.8748,16400.0],["2017-11-08",17.0958,17.0958,16.8266,16.8427,18200.0],["2017-11-09",16.6298,17.0275,16.5093,16.8869,15800.0],["2017-11-10",16.8347,16.8909,16.449,16.6258,3800.0],["2017-11-13",16.5213,16.7021,16.5213,16.6218,38000.0],["2017-11-14",16.67,17.3247,16.67,17.3086,10000.0],["2017-11-15",17.1158,17.2002,16.9351,17.1199,11600.0],["2017-11-16",17.1199,17.7499,17.027,17.5762,11400.0],["2017-11-17",17.4066,17.6853,17.241,17.6328,13000.0],["2017-11-20",17.657,17.7458,17.4308,17.7458,5600.0],["2017-11-21",17.447,18.0366,17.447,18.0124,10600.0],["2017-11-22",17.6045,17.968,17.6045,17.968,7800.0],["2017-11-24",17.766,17.8024,17.4066,17.5237,5200.0],["2017-11-27",17.5601,17.972,17.548,17.8266,9800.0],["2017-11-28",17.9316,18.1739,17.6489,18.1739,12600.0],["2017-11-29",18.1861,18.5374,18.0932,18.4728,7800.0],["2017-11-30",18.5132,18.5132,18.1174,18.2103,22400.0],["2017-12-01",18.3799,18.4324,17.9357,18.4163,11800.0],["2017-12-04",18.5778,18.8363,18.178,18.598,13200.0],["2017-12-05",18.703,18.707,18.178,18.2264,10600.0],["2017-12-06",18.1941,18.1941,17.6368,17.6368,7800.0],["2017-12-07",17.7539,17.7539,17.3662,17.3662,11200.0],["2017-12-08",17.5924,17.6166,17.14,17.4106,9800.0],["2017-12-11",17.3016,17.5681,17.2814,17.4672,7000.0],["2017-12-12",17.3097,17.4268,17.2612,17.2612,3800.0],["2017-12-13",17.3622,17.6651,17.0875,17.4954,15000.0],["2017-12-14",17.4106,17.4106,17.2854,17.4066,7200.0],["2017-12-15",17.3662,17.5358,16.9987,17.5358,50200.0],["2017-12-18",17.552,18.1578,17.552,18.1093,7000.0],["2017-12-19",18.0932,18.0932,17.241,17.9882,7000.0],["2017-12-20",17.9235,17.972,17.3864,17.3945,7400.0],["2017-12-21",17.556,17.6126,17.4147,17.5076,11400.0],["2017-12-22",17.3662,17.5843,17.0916,17.2895,19600.0],["2017-12-26",16.199,17.5843,16.199,17.342,8000.0],["2017-12-27",17.3258,17.3258,16.8089,16.8089,3600.0],["2017-12-28",16.9462,16.9462,16.93,16.93,2600.0],["2017-12-29",16.926,17.1481,16.7604,16.7604,8600.0],["2018-01-02",17.1118,17.1118,16.3525,16.4333,15000.0],["2018-01-03",16.4414,16.5746,15.9446,15.981,13600.0],["2018-01-04",16.0133,16.4414,16.0133,16.2556,17400.0],["2018-01-05",16.3969,16.5262,16.0658,16.0658,12800.0],["2018-01-08",16.3808,16.6271,16.1587,16.3444,10800.0],["2018-01-09",16.4575,16.7564,16.4494,16.4494,11000.0],["2018-01-10",17.766,17.766,16.2354,16.7483,9400.0],["2018-01-11",16.7281,16.7281,16.2879,16.7281,5800.0],["2018-01-12",16.6958,17.1643,16.6756,17.0148,9800.0],["2018-01-16",17.0714,17.2329,16.5544,16.6473,17600.0],["2018-01-17",16.7079,17.1118,16.2192,16.6231,21200.0],["2018-01-18",16.5423,16.8008,16.4171,16.4494,17600.0],["2018-01-19",16.3404,17.2531,16.3081,17.1199,10800.0],["2018-01-22",17.132,17.2047,16.8412,17.132,9800.0],["2018-01-23",17.0552,17.3379,16.7281,16.8775,5800.0],["2018-01-24",17.1077,17.1198,16.6392,16.8089,10600.0],["2018-01-25",16.821,16.8372,16.4898,16.8372,16400.0],["2018-01-26",16.8573,16.8573,15.3146,15.7871,32800.0],["2018-01-29",15.7467,16.1021,15.7104,15.9204,24400.0],["2018-01-30",15.8275,16.1788,15.8194,15.9527,17000.0],["2018-01-31",16.1102,16.1102,15.6781,15.7063,14000.0],["2018-02-01",15.7508,15.7508,15.2863,15.2944,43000.0],["2018-02-02",15.145,15.145,14.7411,14.7411,27000.0],["2018-02-05",14.6684,14.838,14.3453,14.3453,18000.0],["2018-02-06",14.3251,14.6563,14.3049,14.3978,25400.0],["2018-02-07",14.4503,14.8299,14.4503,14.6522,18200.0],["2018-02-08",14.8017,15.145,14.7855,14.7936,17000.0],["2018-02-09",15.0157,15.1005,14.7613,14.8219,14000.0],["2018-02-12",14.939,15.2055,14.9026,15.1086,12200.0],["2018-02-13",14.9915,15.3226,14.9915,15.1894,10400.0],["2018-02-14",15.0399,15.8315,14.7774,15.3752,36600.0],["2018-02-15",15.5986,15.7937,15.2451,15.5905,15200.0],["2018-02-16",15.4605,16.0375,15.363,15.8424,11000.0],["2018-02-20",15.7124,15.7124,15.0135,15.0176,15000.0],["2018-02-21",15.1557,15.9115,15.1029,15.1314,17400.0],["2018-02-22",15.2086,15.7855,15.2086,15.4036,18400.0],["2018-02-23",15.8668,16.2203,15.6718,16.0781,15200.0],["2018-02-26",16.204,16.204,15.6758,15.8546,13000.0],["2018-02-27",15.7571,15.7693,15.3914,15.3914,9200.0],["2018-02-28",15.4808,15.5743,14.6519,14.6519,21200.0],["2018-03-01",14.7047,14.9485,14.465,14.6113,22800.0],["2018-03-02",14.6397,15.684,14.6397,15.5052,16400.0],["2018-03-05",15.4849,15.8302,14.9688,15.3995,36600.0],["2018-03-06",15.4889,15.4889,14.9119,15.1232,16600.0],["2018-03-07",14.7697,15.1314,14.6397,14.9688,22400.0],["2018-03-08",14.9323,15.1557,14.6357,14.786,18200.0],["2018-03-09",14.8835,15.5417,14.7819,15.1354,23000.0],["2018-03-12",14.9729,15.237,14.5625,14.8388,37800.0],["2018-03-13",14.7738,15.0298,14.4447,14.8063,35200.0],["2018-03-14",14.8794,15.4524,14.6519,15.4524,21800.0],["2018-03-15",15.5052,15.5052,15.1151,15.3873,9000.0],["2018-03-16",15.3264,15.5214,15.0948,15.4524,31800.0],["2018-03-19",15.2939,15.7246,15.0785,15.7246,22400.0],["2018-03-20",15.6474,15.753,15.5621,15.6271,10200.0],["2018-03-21",15.5864,15.7733,15.5336,15.5336,6600.0],["2018-03-22",15.6433,15.7652,15.2208,15.4727,88200.0],["2018-03-23",15.5011,15.7896,14.8307,14.9526,80800.0],["2018-03-26",15.3914,15.9887,14.9851,15.8384,45000.0],["2018-03-27",15.7693,16.0375,15.2289,15.302,15800.0],["2018-03-28",15.3995,16.0049,15.3995,16.0049,18200.0],["2018-03-29",16.0131,16.5697,16.0131,16.33,23400.0],["2018-04-02",16.1106,16.3097,15.7855,15.8059,17000.0],["2018-04-03",15.9359,16.5047,15.3427,15.6962,15200.0],["2018-04-04",15.9318,16.2487,15.7205,16.1309,7800.0],["2018-04-05",16.0537,16.6307,16.0375,16.6104,14000.0],["2018-04-06",16.5982,16.5982,15.9724,16.1553,19400.0],["2018-04-09",16.1634,16.1634,15.9115,15.9765,6000.0],["2018-04-10",16.1309,16.5575,16.1309,16.5047,29400.0],["2018-04-11",16.2528,16.5697,16.2528,16.5697,2200.0],["2018-04-12",16.6347,16.6347,16.1025,16.5657,21000.0],["2018-04-13",16.4275,16.5779,15.9481,16.46,65800.0],["2018-04-16",16.521,16.7688,16.4153,16.7607,50200.0],["2018-04-17",16.4763,16.9029,16.2812,16.8989,12600.0],["2018-04-18",16.8704,16.9151,16.4682,16.7445,23800.0],["2018-04-19",16.7282,16.8095,16.6673,16.8095,8400.0],["2018-04-20",16.6794,16.8542,16.5372,16.6429,7600.0],["2018-04-23",16.5819,16.6388,15.9765,16.6063,16600.0],["2018-04-24",16.6591,16.6591,16.395,16.6022,7000.0],["2018-04-25",16.4397,16.6144,16.0049,16.6144,3400.0],["2018-04-26",16.4925,16.6551,16.0293,16.4803,10800.0],["2018-04-27",16.135,16.1675,15.4402,15.6799,28000.0],["2018-04-30",15.7449,16.0415,15.5621,15.749,15800.0],["2018-05-01",15.4971,16.009,15.3873,16.0009,13200.0],["2018-05-02",15.9765,16.3138,15.6108,15.7815,16600.0],["2018-05-03",15.8871,15.8871,15.0948,15.1314,14000.0],["2018-05-04",15.4442,15.7896,15.4199,15.6758,13200.0],["2018-05-07",15.9237,15.9237,15.302,15.4361,11800.0],["2018-05-08",15.3142,15.5986,15.1476,15.3345,6400.0],["2018-05-09",15.1923,15.5052,15.1923,15.4605,10600.0],["2018-05-10",15.3752,15.6027,15.2004,15.5011,11000.0],["2018-05-11",15.2695,15.5621,15.2533,15.5621,2000.0],["2018-05-14",16.4682,16.4682,15.0338,15.0338,13600.0],["2018-05-15",15.0176,15.1801,14.6885,14.9038,10200.0],["2018-05-16",15.3345,15.4077,14.8673,15.2776,19600.0],["2018-05-17",15.4166,15.5148,14.6235,15.1632,31600.0],["2018-05-18",15.2286,15.3308,15.1018,15.3308,10200.0],["2018-05-21",15.4943,15.7151,15.3512,15.7151,6000.0],["2018-05-22",15.5352,15.8704,15.5352,15.7314,9400.0],["2018-05-23",15.4861,15.7273,15.4861,15.7273,2000.0],["2018-05-24",15.621,15.8214,15.3839,15.8214,10800.0],["2018-05-25",15.756,15.9031,15.756,15.9031,5200.0],["2018-05-29",15.7927,15.9972,15.6374,15.9931,5800.0],["2018-05-30",16.0217,16.5532,16.0217,16.0503,6400.0],["2018-05-31",16.1075,16.2302,15.6865,15.9072,16200.0],["2018-06-01",16.3201,16.5164,16.128,16.5123,17600.0],["2018-06-04",16.4837,16.5654,16.2547,16.5654,37400.0],["2018-06-05",16.5654,17.1705,16.2997,17.1705,44400.0],["2018-06-06",17.0315,18.168,16.7903,18.1639,64200.0],["2018-06-07",18.2007,18.352,17.7551,18.2252,41600.0],["2018-06-08",18.2048,18.4296,18.0494,18.3111,29600.0],["2018-06-11",18.0903,18.401,17.4199,17.6529,16400.0],["2018-06-12",17.6815,17.6815,16.8516,17.3258,12800.0],["2018-06-13",17.1337,17.5262,16.9293,16.9334,3000.0],["2018-06-14",17.0642,17.5589,16.6022,17.5548,31600.0],["2018-06-15",17.3994,17.3994,16.5327,17.1582,52400.0],["2018-06-18",16.9947,17.5793,16.9661,17.5793,23200.0],["2018-06-19",17.3912,17.5343,17.0928,17.4853,48000.0],["2018-06-20",17.3953,17.5221,16.9906,17.2236,37400.0],["2018-06-21",17.1827,17.5139,16.8353,16.8353,19000.0],["2018-06-22",16.8843,17.9718,16.4346,17.7592,62800.0],["2018-06-25",17.5957,17.8818,17.1991,17.3504,19000.0],["2018-06-26",17.2727,17.8328,17.1255,17.8328,20800.0],["2018-06-27",17.5057,17.5875,16.8475,16.8475,10000.0],["2018-06-28",16.7617,17.8982,16.406,17.4117,20000.0],["2018-06-29",17.7633,17.7633,16.7903,17.2277,12800.0],["2018-07-02",17.0478,17.4158,16.7617,17.4158,57600.0],["2018-07-03",17.334,17.4526,16.9906,17.3708,6000.0],["2018-07-05",17.3136,17.9881,17.2849,17.8655,17800.0],["2018-07-06",17.9881,17.9881,17.3749,17.8818,54800.0],["2018-07-09",17.9595,18.5196,17.796,18.4664,26400.0],["2018-07-10",18.4092,19.1042,18.0985,18.9529,68600.0],["2018-07-11",18.9121,19.0429,18.7076,18.9039,20000.0],["2018-07-12",19.0306,19.0306,18.2743,18.679,49400.0],["2018-07-13",18.5155,18.5155,18.0372,18.1353,9600.0],["2018-07-16",18.1353,18.4051,18.1353,18.1721,11600.0],["2018-07-17",18.3438,18.7853,18.3438,18.401,10200.0],["2018-07-18",18.54,18.6872,18.0535,18.0576,14800.0],["2018-07-19",18.1516,18.9816,18.1435,18.4542,35000.0],["2018-07-20",18.4542,18.6831,18.0903,18.4623,11400.0],["2018-07-23",18.3683,18.4787,18.0903,18.1598,19400.0],["2018-07-24",18.0944,18.3234,17.9554,18.0249,14000.0],["2018-07-25",18.0576,18.3438,17.4403,17.706,16200.0],["2018-07-26",17.6733,18.1639,17.4199,18.1639,15800.0],["2018-07-27",18.0127,18.0127,17.3258,17.379,14600.0],["2018-07-30",17.2236,17.5752,17.0805,17.4812,13600.0],["2018-07-31",17.3749,17.6202,17.15,17.3177,14600.0],["2018-08-01",17.428,17.4485,17.0437,17.2318,12800.0],["2018-08-02",16.9252,17.2277,16.9047,17.2277,2000.0],["2018-08-03",17.2931,17.2931,16.8066,16.9988,10600.0],["2018-08-06",17.1746,17.1909,16.8025,16.872,3800.0],["2018-08-07",17.5711,17.5711,16.8639,17.4567,6000.0],["2018-08-08",17.3013,17.3013,16.823,17.2563,14600.0],["2018-08-09",17.2154,17.2154,16.7371,17.1746,5000.0],["2018-08-10",16.9538,17.0887,16.9538,16.9538,2000.0],["2018-08-13",16.9661,16.9661,16.7371,16.7412,4600.0],["2018-08-14",16.8434,16.8434,16.4346,16.4632,8000.0],["2018-08-15",16.8639,17.1909,16.406,16.7617,6000.0],["2018-08-16",17.1523,17.3004,17.0248,17.2305,5800.0],["2018-08-17",17.1647,17.2058,16.7082,16.848,14000.0],["2018-08-20",16.774,17.3292,16.774,17.1811,3800.0],["2018-08-21",17.0742,17.1112,16.885,17.1112,10200.0],["2018-08-22",17.0331,17.0783,16.7904,16.9673,13400.0],["2018-08-23",16.9015,17.1605,16.8603,17.1605,2600.0],["2018-08-24",17.0248,17.325,16.6589,17.325,10200.0],["2018-08-27",17.0865,17.2222,16.8069,16.811,18800.0],["2018-08-28",16.9632,17.3292,16.8645,17.2181,4600.0],["2018-08-29",17.1811,17.3086,16.9632,17.0619,6000.0],["2018-08-30",16.9632,17.0372,16.7452,16.7452,12200.0],["2018-08-31",16.9344,16.9344,16.5232,16.7164,5600.0],["2018-09-04",16.7822,16.9714,16.4738,16.4738,8000.0],["2018-09-05",16.4697,16.7288,16.4615,16.4615,2600.0],["2018-09-06",16.5355,16.5355,16.0543,16.2271,23200.0],["2018-09-07",16.2435,16.3915,15.968,16.3915,14600.0],["2018-09-10",16.1818,16.1818,14.9317,15.528,19600.0],["2018-09-11",15.2977,15.4622,14.8289,15.2607,11000.0],["2018-09-12",15.2566,15.7459,15.2566,15.4622,7600.0],["2018-09-13",15.7295,16.005,15.2154,15.3059,18000.0],["2018-09-14",15.4211,15.8816,15.4211,15.4704,5200.0],["2018-09-17",15.6513,15.9474,15.4745,15.6513,15600.0],["2018-09-18",15.7295,16.0502,15.4622,15.5526,15000.0],["2018-09-19",15.5855,15.9968,15.491,15.5897,10600.0],["2018-09-20",15.6925,15.7007,15.4745,15.6184,10600.0],["2018-09-21",15.5938,15.6925,15.3964,15.6925,54400.0],["2018-09-24",15.5362,15.8241,15.3429,15.4786,16800.0],["2018-09-25",15.3758,15.7254,15.2278,15.4622,29200.0],["2018-09-26",15.5444,15.8528,15.5033,15.6555,13400.0],["2018-09-27",15.6472,15.6472,15.236,15.3964,6000.0],["2018-09-28",15.4211,16.0379,15.3923,15.857,17800.0],["2018-10-01",15.7788,16.1201,15.4128,15.6637,7600.0],["2018-10-02",15.7953,15.7953,15.6308,15.6308,4400.0],["2018-10-03",15.639,15.9433,15.639,15.8282,6600.0],["2018-10-04",15.8117,15.9762,15.4375,15.4375,16800.0],["2018-10-05",15.5239,15.6226,15.1291,15.1291,12400.0],["2018-10-08",15.2113,15.4827,15.1538,15.2278,7200.0],["2018-10-09",15.3224,15.5897,15.1373,15.1373,12600.0],["2018-10-10",15.1702,15.5773,14.7466,14.7508,16800.0],["2018-10-11",14.8042,14.8042,13.9201,13.9201,8800.0],["2018-10-12",14.3231,14.3231,13.6487,13.6528,16000.0],["2018-10-15",13.9612,13.9612,13.5088,13.7885,54600.0],["2018-10-16",13.7761,14.0928,12.3204,12.3368,85000.0],["2018-10-17",12.4026,12.4026,12.1107,12.1312,32600.0],["2018-10-18",12.1559,12.3368,11.7282,11.9174,34200.0],["2018-10-19",11.7899,12.3985,11.7899,12.2505,29200.0],["2018-10-22",12.3368,12.4602,12.1559,12.2916,18200.0],["2018-10-23",12.1395,12.5301,12.1395,12.3368,18800.0],["2018-10-24",12.4397,12.8385,12.3163,12.3163,26400.0],["2018-10-25",12.3163,12.6782,12.3039,12.6617,37600.0],["2018-10-26",12.5054,12.7275,12.3533,12.3944,14000.0],["2018-10-29",12.7481,12.7481,12.3368,12.5466,32400.0],["2018-10-30",12.4273,12.7686,12.4273,12.7686,19800.0],["2018-10-31",12.8797,12.892,12.3944,12.7193,23600.0],["2018-11-01",12.7481,13.3197,12.7069,12.9413,20200.0],["2018-11-02",13.3197,13.3197,12.7234,12.7234,24000.0],["2018-11-05",12.7645,13.3073,12.7645,12.966,10400.0],["2018-11-06",13.0318,13.5705,12.8756,13.3402,20600.0],["2018-11-07",13.4759,13.9118,13.3485,13.7145,22600.0],["2018-11-08",13.6281,13.7926,13.3649,13.5705,11800.0],["2018-11-09",13.3649,13.5788,13.2086,13.2128,8400.0],["2018-11-12",13.1799,13.809,12.7851,13.2333,26000.0],["2018-11-13",12.8139,13.6034,12.8139,13.5746,20600.0],["2018-11-14",13.7062,13.7062,13.0154,13.0154,26800.0],["2018-11-15",13.0154,13.4836,13.0029,13.1687,8400.0],["2018-11-16",13.1894,13.6784,12.8662,12.9159,16600.0],["2018-11-19",12.8455,13.1645,12.746,12.7709,12400.0],["2018-11-20",12.6963,12.8455,12.1162,12.398,47000.0],["2018-11-21",12.2902,12.5927,11.6852,11.967,66800.0],["2018-11-23",11.8468,12.1949,11.5236,11.9753,17800.0],["2018-11-26",12.0209,12.3358,11.9753,12.0623,21200.0],["2018-11-27",11.9836,12.1493,11.6645,11.851,19200.0],["2018-11-28",11.8717,12.2819,11.6438,12.2239,22400.0],["2018-11-29",12.1866,12.4187,12.0872,12.4187,28800.0],["2018-11-30",12.6093,12.8206,12.1162,12.1783,24600.0],["2018-12-03",12.3565,12.6797,12.0582,12.5969,47600.0],["2018-12-04",12.5471,12.833,12.1618,12.1618,21400.0],["2018-12-06",12.141,12.141,11.6024,11.9214,47800.0],["2018-12-07",11.9131,12.2488,11.9007,12.1949,22200.0],["2018-12-10",12.0167,12.0167,11.275,11.4076,26200.0],["2018-12-11",11.4076,11.4491,10.5913,10.7695,55800.0],["2018-12-12",10.7405,11.3289,10.0485,11.3289,117800.0],["2018-12-13",11.2004,11.391,10.9021,11.3496,14200.0],["2018-12-14",11.2667,11.3289,10.9601,11.1756,68000.0],["2018-12-17",11.5195,11.5195,10.4919,10.8772,38200.0],["2018-12-18",10.985,11.2377,10.6327,11.2294,17600.0],["2018-12-19",11.188,11.3993,10.8192,10.8855,25200.0],["2018-12-20",10.8938,11.0305,10.322,10.6535,20400.0],["2018-12-21",10.6452,11.1176,10.3261,11.0222,54000.0],["2018-12-24",10.9435,10.9435,10.0899,10.3385,29200.0],["2018-12-26",10.467,11.0968,10.3924,10.7571,36400.0],["2018-12-27",10.6203,11.1383,10.5084,10.8772,50600.0],["2018-12-28",10.8772,11.4781,10.8772,11.4781,14400.0],["2018-12-31",11.3952,12.1659,10.9808,10.9808,24400.0],["2019-01-02",10.9477,11.4656,10.9477,11.3869,9000.0],["2019-01-03",11.3537,11.3537,10.525,10.728,25600.0],["2019-01-04",11.0554,11.5568,11.0554,11.5568,34600.0],["2019-01-07",11.3745,11.8137,11.2004,11.2419,16000.0],["2019-01-08",11.3579,11.6604,11.1176,11.3579,18200.0],["2019-01-09",11.304,11.4408,10.8772,11.1134,18600.0],["2019-01-10",11.159,11.4035,11.0927,11.1921,19400.0],["2019-01-11",11.3082,11.4325,11.1839,11.4325,18600.0],["2019-01-14",12.0665,12.0665,11.4532,11.6687,47200.0],["2019-01-15",11.7142,12.0416,11.5651,11.6894,15400.0],["2019-01-16",11.7888,11.8593,11.4988,11.6024,17600.0],["2019-01-17",11.5444,11.9919,11.5444,11.6687,11600.0],["2019-01-18",11.7225,12.0665,11.5278,11.6148,28200.0],["2019-01-22",11.6811,11.938,11.4656,11.4656,26400.0],["2019-01-23",11.4822,11.8303,11.4408,11.4408,15200.0],["2019-01-24",11.6024,11.6024,11.275,11.4242,9800.0],["2019-01-25",11.4491,11.5319,11.2874,11.4366,7600.0],["2019-01-28",11.2874,11.2874,10.8192,10.8192,30600.0],["2019-01-29",10.8855,11.1466,10.8565,10.9684,18400.0],["2019-01-30",11.0305,11.1424,10.7985,10.8358,25400.0],["2019-01-31",10.9808,11.1839,10.8275,10.9974,32400.0],["2019-02-01",11.188,11.188,10.5706,10.5706,22000.0],["2019-02-04",10.7653,10.9021,10.5872,10.7736,17800.0],["2019-02-05",10.8358,11.0222,10.7778,10.8358,15600.0],["2019-02-06",10.9767,11.1673,10.6576,10.8897,43400.0],["2019-02-07",10.9518,11.2916,10.9477,11.1258,33200.0],["2019-02-08",11.2377,11.2626,10.8606,10.9435,29200.0],["2019-02-11",11.0264,11.3745,10.9601,11.0305,39800.0],["2019-02-12",11.2502,11.6355,11.0678,11.391,47200.0],["2019-02-13",11.333,11.5734,11.2833,11.5692,17200.0],["2019-02-14",11.4522,11.7071,11.4522,11.657,28200.0],["2019-02-15",11.7657,12.1,11.5107,11.9788,23600.0],["2019-02-19",11.9161,12.3007,11.9161,12.1753,6000.0],["2019-02-20",12.1962,12.3801,12.0164,12.0164,34800.0],["2019-02-21",12.0123,12.2881,12.0123,12.192,23000.0],["2019-02-22",12.2254,12.5389,12.2212,12.5389,12600.0],["2019-02-25",12.5138,12.5932,12.309,12.3466,23600.0],["2019-02-26",12.3425,12.5932,12.3425,12.3717,38400.0],["2019-02-27",12.3424,12.5932,12.3048,12.4135,5600.0],["2019-02-28",12.3383,12.5389,12.075,12.1836,13000.0],["2019-03-01",12.4553,12.4553,12.2839,12.3132,6200.0],["2019-03-04",12.3508,12.4553,12.3007,12.3007,7600.0],["2019-03-05",12.2421,12.4511,12.0791,12.1418,24000.0],["2019-03-06",12.2421,12.4511,11.9579,12.1585,29200.0],["2019-03-07",12.2171,12.2839,11.9997,12.2714,11600.0],["2019-03-08",12.1251,12.2463,11.8158,11.866,14600.0],["2019-03-11",11.8158,12.1878,11.7573,12.0666,17200.0],["2019-03-12",12.0917,12.0917,11.8367,11.8367,7400.0],["2019-03-13",11.9872,12.1167,11.7991,12.0833,13400.0],["2019-03-14",12.0582,12.1,11.7322,12.0248,21200.0],["2019-03-15",12.0332,13.3665,12.029,13.0948,71400.0],["2019-03-18",12.5723,13.9056,12.5723,13.7802,15600.0],["2019-03-19",13.17,13.7886,13.17,13.6632,22800.0],["2019-03-20",13.6423,13.6883,13.0697,13.1575,19200.0],["2019-03-21",13.5671,13.5671,12.7061,12.7897,12000.0],["2019-03-22",12.8231,12.8231,12.1084,12.1753,21600.0],["2019-03-25",12.1878,12.3132,12.1209,12.1209,8800.0],["2019-03-26",12.2505,12.7312,12.0582,12.4971,25800.0],["2019-03-27",12.4093,12.8942,12.4093,12.7228,13000.0],["2019-03-28",12.8147,13.2076,12.8147,13.2076,14600.0],["2019-03-29",13.1867,13.287,12.9401,13.0154,21400.0],["2019-04-01",13.1867,13.3581,12.9025,12.9819,16400.0],["2019-04-02",13.0112,13.0112,12.8482,12.9819,13600.0],["2019-04-03",13.0446,13.0906,12.8273,13.0613,8000.0],["2019-04-04",13.124,13.333,12.8147,13.333,29400.0],["2019-04-05",13.333,13.5545,13.1073,13.3623,12800.0],["2019-04-08",13.1951,13.4083,13.1867,13.2787,9200.0],["2019-04-09",13.2954,13.5754,13.1491,13.2745,17600.0],["2019-04-10",13.3372,13.8513,13.3372,13.8429,9200.0],["2019-04-11",13.8513,13.8847,13.588,13.8304,15400.0],["2019-04-12",13.9516,14.0268,13.751,14.0268,11400.0],["2019-04-15",13.8638,14.3403,13.751,14.0436,13400.0],["2019-04-16",14.1898,14.3111,14.0477,14.0477,28800.0],["2019-04-17",14.2024,14.2358,13.9809,13.9809,11400.0],["2019-04-18",13.9809,14.1313,13.705,14.1188,18200.0],["2019-04-22",13.9391,13.9725,13.7092,13.7092,7000.0],["2019-04-23",13.8179,13.9182,13.7719,13.7928,5000.0],["2019-04-24",13.7301,13.9558,13.6799,13.6799,7600.0],["2019-04-25",13.6799,13.7134,13.3748,13.3748,5800.0],["2019-04-26",13.542,13.542,13.1617,13.3456,11600.0],["2019-04-29",13.2912,13.4375,13.1533,13.4083,6200.0],["2019-04-30",13.4041,13.4375,13.2076,13.2954,13600.0],["2019-05-01",13.2285,13.2661,12.9192,12.9192,2800.0],["2019-05-02",13.124,13.2076,12.8858,13.1157,9800.0],["2019-05-03",13.1366,13.7761,13.1366,13.7677,6800.0],["2019-05-06",13.4584,13.751,12.9987,13.4083,9200.0],["2019-05-07",13.4124,13.6799,13.1491,13.1867,12600.0],["2019-05-08",13.3288,13.3288,12.8607,13.1157,20200.0],["2019-05-09",12.9067,13.0613,12.8607,12.9401,8000.0],["2019-05-10",12.9234,13.1449,12.8983,13.1449,4000.0],["2019-05-13",12.9694,13.0697,12.8649,12.8858,8400.0],["2019-05-14",12.9401,13.1408,12.9401,13.1408,4000.0],["2019-05-15",12.9401,15.147,12.9401,14.8293,65000.0],["2019-05-16",14.943,15.4437,14.2023,14.2023,75800.0],["2019-05-17",14.1392,14.1392,13.2092,13.2092,20200.0],["2019-05-20",13.1082,13.1082,12.8641,13.0619,8600.0],["2019-05-21",13.0619,13.0746,12.9315,13.0409,4000.0],["2019-05-22",12.8641,12.8894,12.6243,12.6243,13200.0],["2019-05-23",12.5527,12.5527,12.275,12.3171,9400.0],["2019-05-24",12.3297,12.3971,12.2035,12.3886,9200.0],["2019-05-28",12.3297,12.6075,12.3297,12.4223,5600.0],["2019-05-29",12.6243,12.7085,12.456,12.4686,12600.0],["2019-05-30",12.5822,12.679,12.3423,12.6495,5000.0],["2019-05-31",12.5738,12.6622,12.3676,12.3676,4600.0],["2019-06-03",12.2666,12.5443,12.0015,12.2077,19200.0],["2019-06-04",12.355,12.557,12.0983,12.4475,16000.0],["2019-06-05",12.3886,12.4518,11.951,12.1109,16400.0],["2019-06-06",12.1572,12.3676,12.1025,12.1572,3800.0],["2019-06-07",12.4265,12.557,12.174,12.174,10400.0],["2019-06-10",12.5401,12.6243,12.3129,12.6243,11600.0],["2019-06-11",12.4349,12.4349,12.0267,12.2456,9800.0],["2019-06-12",12.1404,12.1404,11.7827,12.0309,20600.0],["2019-06-13",12.0267,12.2961,12.0267,12.1572,8600.0],["2019-06-14",12.1782,12.3087,12.0015,12.3087,6400.0],["2019-06-17",12.5654,12.5654,12.2456,12.4139,11800.0],["2019-06-18",12.5864,12.6243,12.477,12.578,6200.0],["2019-06-19",12.557,12.557,12.5191,12.5191,3000.0],["2019-06-20",12.5485,12.7337,12.5401,12.5612,11200.0],["2019-06-21",12.4938,12.8726,12.4938,12.8726,19800.0],["2019-06-24",12.7926,12.8347,12.5612,12.8347,14600.0],["2019-06-25",12.9189,12.9189,12.6748,12.7,4600.0],["2019-06-26",12.2414,12.8768,12.2414,12.8305,7200.0],["2019-06-27",12.8978,13.7647,12.8978,13.7647,14200.0],["2019-06-28",13.7058,14.3833,13.609,14.3244,62800.0],["2019-07-01",14.4422,14.9892,14.3496,14.7788,24000.0],["2019-07-02",14.7157,14.8546,14.5263,14.6231,7200.0],["2019-07-03",14.6778,14.943,14.6778,14.943,4800.0],["2019-07-05",15.4858,15.4858,14.5306,14.5306,9000.0],["2019-07-08",14.5895,14.6652,14.2697,14.4885,10200.0],["2019-07-09",14.3791,14.4759,14.2149,14.2149,4400.0],["2019-07-10",14.3538,14.3538,13.6342,13.6384,16000.0],["2019-07-11",13.6553,13.8278,13.2976,13.6132,22400.0],["2019-07-12",13.5711,14.1013,13.5711,13.9835,9400.0],["2019-07-15",13.9078,14.3412,13.9078,14.3412,9800.0],["2019-07-16",14.1897,14.4843,14.1897,14.4843,3800.0],["2019-07-17",14.4506,14.4506,14.2949,14.3496,10000.0],["2019-07-18",14.5053,14.5937,14.4296,14.5937,3200.0],["2019-07-19",14.6021,14.884,14.6021,14.7199,4000.0],["2019-07-22",14.7283,14.7578,14.7283,14.7283,4200.0],["2019-07-23",14.7704,14.7704,14.4716,14.6021,8800.0],["2019-07-24",14.7704,14.7704,14.7199,14.7199,3000.0],["2019-07-25",14.5811,14.8041,14.5811,14.6652,6200.0],["2019-07-26",14.783,15.0439,14.6905,14.8041,17600.0],["2019-07-29",14.9387,14.9387,14.7452,14.7452,6600.0],["2019-07-30",14.8546,14.9598,14.8293,14.8293,8800.0],["2019-07-31",14.863,15.1491,14.863,14.9093,21200.0],["2019-08-01",15.2207,15.2333,14.8125,14.8125,7200.0],["2019-08-02",14.7999,14.7999,14.4969,14.5179,3200.0],["2019-08-05",14.3159,14.3159,13.5374,13.5374,7800.0],["2019-08-06",13.6763,13.832,13.6763,13.832,6800.0],["2019-08-07",13.6595,13.8362,13.5921,13.5921,3000.0],["2019-08-08",13.7689,14.0298,13.6216,13.6679,8600.0],["2019-08-09",13.6258,14.0971,13.6258,13.7563,6000.0],["2019-08-12",13.7479,13.9456,13.6637,13.6637,4600.0],["2019-08-13",14.3496,14.3496,13.6974,13.8026,7200.0],["2019-08-14",13.6426,13.7478,13.2513,13.2513,15600.0],["2019-08-15",13.3319,13.3319,13.1622,13.1622,7000.0],["2019-08-16",13.2767,13.8833,13.2258,13.8833,23000.0],["2019-08-19",13.9172,13.9172,13.2046,13.4973,8000.0],["2019-08-20",13.4294,13.5737,12.8865,12.9077,15000.0],["2019-08-21",13.0562,13.2937,12.5981,12.6193,22400.0],["2019-08-22",12.7211,12.7253,12.3987,12.4623,16400.0],["2019-08-23",12.4496,12.4623,12.1399,12.1569,21600.0],["2019-08-26",12.1315,12.7253,12.1315,12.6574,28200.0],["2019-08-27",12.7253,12.7253,11.6691,12.1739,35200.0],["2019-08-28",12.0212,12.6914,12.0212,12.6914,10600.0],["2019-08-29",12.7253,13.1453,12.615,12.9925,19600.0],["2019-08-30",13.1961,13.1961,12.912,13.0477,7200.0],["2019-09-03",13.0562,13.3743,12.649,12.8017,16600.0],["2019-09-04",12.9332,13.1834,12.6659,13.1325,10000.0],["2019-09-05",13.2725,13.3361,12.9841,13.3361,9200.0],["2019-09-06",13.3361,13.5737,13.3107,13.51,6800.0],["2019-09-09",13.5822,13.896,13.5822,13.684,8600.0],["2019-09-10",13.6161,14.1251,13.6076,13.9385,7600.0],["2019-09-11",14.0912,14.422,14.0021,14.422,11000.0],["2019-09-12",14.4008,14.702,14.0827,14.4347,14400.0],["2019-09-13",14.6214,14.8886,14.3202,14.6893,11400.0],["2019-09-16",14.6044,14.668,14.036,14.1802,17400.0],["2019-09-17",14.0615,14.3754,13.8494,14.0021,11000.0],["2019-09-18",14.0912,14.4008,13.8706,14.176,12800.0],["2019-09-19",14.316,14.9522,14.316,14.5578,26400.0],["2019-09-20",14.5705,14.7656,14.3033,14.7656,59600.0],["2019-09-23",14.6087,14.6087,14.6087,14.6087,3400.0],["2019-09-24",14.7359,14.8801,14.3966,14.3966,16400.0],["2019-09-25",14.2142,14.5832,14.2142,14.4263,7200.0],["2019-09-26",14.4432,14.6383,14.1802,14.1845,16200.0],["2019-09-27",14.3923,14.4347,14.2311,14.2311,6200.0],["2019-09-30",14.2948,14.4772,14.1421,14.4475,14200.0],["2019-10-01",14.4729,14.6341,14.2566,14.2566,6400.0],["2019-10-02",14.2396,14.3838,13.9257,13.9427,14800.0],["2019-10-03",13.9978,14.2905,13.913,14.0487,6600.0],["2019-10-04",14.0021,14.2057,13.7009,13.8706,12000.0],["2019-10-07",13.7433,13.7433,13.1495,13.2258,22600.0],["2019-10-08",13.3828,13.5355,13.2131,13.5355,15200.0],["2019-10-09",13.5864,14.0318,13.281,13.9215,13800.0],["2019-10-10",13.9978,14.0912,13.7391,13.7985,19600.0],["2019-10-11",14.176,14.3669,13.9554,14.2651,16200.0],["2019-10-14",14.0445,14.0445,13.6415,14.0148,10200.0],["2019-10-15",14.0191,14.1675,13.8536,14.1675,9600.0],["2019-10-16",14.0996,14.2523,13.9978,14.2099,7200.0],["2019-10-17",14.2142,14.4857,14.1378,14.3245,12600.0],["2019-10-18",14.2396,14.2396,14.1039,14.1209,7200.0],["2019-10-21",14.4008,14.5578,14.1378,14.5238,18200.0],["2019-10-22",14.5281,14.5281,13.773,14.0106,16200.0],["2019-10-23",14.0021,14.0021,13.8112,13.913,5400.0],["2019-10-24",13.9639,14.2099,13.8833,14.1039,7200.0],["2019-10-25",14.0403,14.3923,14.0403,14.2524,10000.0],["2019-10-28",14.3245,14.5747,14.3075,14.3075,19600.0],["2019-10-29",14.5026,14.5026,14.3117,14.3796,10800.0],["2019-10-30",14.4263,14.7232,14.4051,14.6893,11000.0],["2019-10-31",14.668,14.8504,14.5578,14.8504,13200.0],["2019-11-01",14.9522,15.457,14.9226,15.3298,14600.0],["2019-11-04",15.2534,15.8345,15.0413,15.7539,16000.0],["2019-11-05",15.9194,16.0593,15.6733,15.9575,17000.0],["2019-11-06",15.8388,16.1824,15.5206,16.0763,14600.0],["2019-11-07",16.2078,16.4538,16.1951,16.3011,11000.0],["2019-11-08",16.3478,16.3478,15.6055,15.7879,9600.0],["2019-11-11",15.6946,15.6946,15.1177,15.1898,14000.0],["2019-11-12",15.2916,15.2916,14.8547,14.8547,13000.0],["2019-11-13",14.7868,14.9056,14.0784,14.3669,42200.0],["2019-11-14",14.4224,14.7216,14.4224,14.6575,13800.0],["2019-11-15",14.7472,15.0292,14.6019,14.9481,20400.0],["2019-11-18",14.807,15.1831,14.5293,15.0891,58400.0],["2019-11-19",15.0506,15.1788,15.0207,15.1318,19000.0],["2019-11-20",15.0805,15.3882,14.9865,14.9865,32200.0],["2019-11-21",15.0292,15.0292,14.7472,14.8369,12400.0],["2019-11-22",14.8925,14.9993,14.8327,14.9993,14000.0],["2019-11-25",15.0763,15.2771,14.901,15.2771,14800.0],["2019-11-26",15.2429,15.4224,15.0677,15.4224,9400.0],["2019-11-27",15.448,15.6702,15.1147,15.4651,13600.0],["2019-11-29",15.3326,15.5079,15.3326,15.5079,5000.0],["2019-12-02",15.5121,15.8668,15.0421,15.1617,16200.0],["2019-12-03",14.9481,15.0164,14.5848,14.6746,13800.0],["2019-12-04",14.7558,14.8284,14.5293,14.5293,24000.0],["2019-12-05",14.6276,14.9737,14.5635,14.8797,8200.0],["2019-12-06",15.1617,15.5079,14.978,15.1874,25600.0],["2019-12-09",14.9566,15.4651,14.6788,15.0463,20200.0],["2019-12-10",15.0463,15.4438,15.0463,15.4096,12800.0],["2019-12-11",15.4096,15.713,15.1574,15.7044,12600.0],["2019-12-12",15.6617,15.8198,15.619,15.8027,26800.0],["2019-12-13",15.7044,15.8113,15.4694,15.8113,22200.0],["2019-12-16",15.7386,16.3198,15.7386,15.9138,28400.0],["2019-12-17",15.9138,15.9138,15.4138,15.7002,16000.0],["2019-12-18",15.8027,15.8113,15.6318,15.7856,14000.0],["2019-12-19",15.7258,16.0719,15.7258,15.901,20800.0],["2019-12-20",16.0249,16.3241,15.5036,15.76,89000.0],["2019-12-23",15.807,15.9309,15.5207,15.9309,18200.0],["2019-12-24",15.6061,16.136,15.6061,16.136,7600.0],["2019-12-26",16.1659,16.2386,15.9694,15.9694,11600.0],["2019-12-27",16.1446,16.1446,15.5805,15.7942,21400.0],["2019-12-30",15.7472,15.9608,15.5249,15.5976,11600.0],["2019-12-31",15.6831,15.6831,15.4053,15.4908,17800.0],["2020-01-02",15.5121,15.7557,15.495,15.495,11000.0],["2020-01-03",15.401,15.401,14.6788,14.8669,58000.0],["2020-01-06",14.9651,15.3027,14.9651,15.1959,22000.0],["2020-01-07",15.2685,15.4096,14.9651,15.2472,18800.0],["2020-01-08",15.2173,15.7215,15.2173,15.4737,13600.0],["2020-01-09",15.4309,15.7173,15.4309,15.5805,21000.0],["2020-01-10",15.7002,15.8711,15.4865,15.5036,20600.0],["2020-01-13",15.4822,15.7087,15.2899,15.7087,19000.0],["2020-01-14",15.7087,15.7386,15.6061,15.6446,18400.0],["2020-01-15",15.7172,15.7685,15.6531,15.7258,39800.0],["2020-01-16",15.8113,16.5805,15.8113,16.401,43200.0],["2020-01-17",16.5548,16.5548,15.9437,16.0719,21800.0],["2020-01-21",16.0677,16.4053,15.8967,16.2386,35600.0],["2020-01-22",16.3454,16.3454,15.572,15.5805,15800.0],["2020-01-23",15.5164,15.7386,15.1489,15.5762,36400.0],["2020-01-24",15.7472,15.8925,15.5848,15.6446,14600.0],["2020-01-27",15.3797,15.6617,15.3797,15.5036,13000.0],["2020-01-28",15.6489,15.6489,15.0762,15.2985,27000.0],["2020-01-29",15.4267,15.4267,15.0164,15.1403,18400.0],["2020-01-30",14.9609,15.166,14.7301,15.166,25600.0],["2020-01-31",15.1104,15.4779,14.9694,15.1275,28400.0],["2020-02-03",15.0933,15.3797,15.0933,15.2771,22600.0],["2020-02-04",15.4993,15.7172,15.2258,15.4053,12800.0],["2020-02-05",15.3369,15.5677,15.1489,15.5506,50000.0],["2020-02-06",15.6702,15.7899,15.2643,15.3326,19400.0],["2020-02-07",15.4096,15.4181,15.1062,15.2728,11800.0],["2020-02-10",15.1959,15.3797,15.1062,15.2301,13600.0],["2020-02-11",15.3027,15.3583,15.1403,15.1403,12200.0],["2020-02-12",15.26,15.2985,15.2087,15.2942,15000.0],["2020-02-13",15.2598,15.4061,15.1091,15.4061,8800.0],["2020-02-14",15.3932,15.4491,15.1651,15.4491,4200.0],["2020-02-18",15.3372,15.6342,15.2856,15.5997,44600.0],["2020-02-19",15.6212,15.9698,15.3415,15.6514,15600.0],["2020-02-20",15.5696,15.7374,15.4147,15.7073,13200.0],["2020-02-21",15.703,15.8622,15.5007,15.6471,11600.0],["2020-02-24",15.2598,15.32,14.9241,14.98,23200.0],["2020-02-25",15.1178,15.1178,14.5669,14.5669,15800.0],["2020-02-26",14.2657,14.7778,14.2657,14.3001,20000.0],["2020-02-27",14.2011,14.2054,13.5814,13.5814,28000.0],["2020-02-28",13.3577,13.6589,12.8241,13.0952,35400.0],["2020-03-02",13.2071,13.7923,13.2071,13.4136,29800.0],["2020-03-03",13.5083,14.1538,12.9144,12.923,22400.0],["2020-03-04",13.1941,13.6847,13.1382,13.6761,20000.0],["2020-03-05",13.3921,13.6116,12.3507,12.979,19600.0],["2020-03-06",12.8671,13.8181,12.7294,13.8181,23600.0],["2020-03-09",13.3878,13.8267,13.1253,13.405,31800.0],["2020-03-10",13.4523,13.5987,12.9402,13.5987,30800.0],["2020-03-11",13.1683,13.5083,12.8757,13.2802,36000.0],["2020-03-12",12.8499,13.3146,12.5357,12.8456,69600.0],["2020-03-13",13.2759,13.6417,12.9445,13.2845,58200.0],["2020-03-16",12.8542,13.0866,12.2775,12.4454,51600.0],["2020-03-17",12.8025,15.4835,12.6218,15.4319,64800.0],["2020-03-18",15.0016,15.0016,13.0521,13.5642,55200.0],["2020-03-19",13.2544,13.8698,12.9187,13.3146,63800.0],["2020-03-20",13.2372,13.6374,12.5615,13.6374,77600.0],["2020-03-23",13.4437,13.8483,12.8886,13.1726,49400.0],["2020-03-24",13.603,13.8526,13.2501,13.8526,60600.0],["2020-03-25",13.986,14.3991,13.504,14.2313,50600.0],["2020-03-26",14.0677,14.2183,13.6374,14.0462,68000.0],["2020-03-27",13.6632,14.2226,13.6632,14.128,32000.0],["2020-03-30",14.3991,14.3991,13.887,14.3431,32400.0],["2020-03-31",14.2313,14.4163,14.029,14.3905,52000.0],["2020-04-01",13.7837,14.2614,13.646,13.9601,59400.0],["2020-04-02",13.7751,14.4163,13.7019,14.2872,45200.0],["2020-04-03",14.171,14.1753,13.6159,13.9429,58400.0],["2020-04-06",14.4163,14.4163,13.9601,14.313,40000.0],["2020-04-07",14.6272,14.6272,13.8827,14.2442,47600.0],["2020-04-08",14.3776,14.3776,13.7708,14.214,71400.0],["2020-04-09",14.1839,14.3647,13.8353,14.2786,77400.0],["2020-04-13",14.3173,14.3259,13.9515,14.0247,16400.0],["2020-04-14",14.2571,14.6186,14.1624,14.3259,77800.0],["2020-04-15",13.9989,14.3431,13.788,13.9774,46400.0],["2020-04-16",13.9774,14.6143,13.8741,14.5411,58800.0],["2020-04-17",14.6272,15.376,14.3561,15.1048,49400.0],["2020-04-20",14.9241,14.9241,14.4636,14.6573,23600.0],["2020-04-21",14.4163,14.9843,14.2313,14.7175,133200.0],["2020-04-22",15.0231,15.1479,14.8294,15.0618,77200.0],["2020-04-23",15.1522,15.1522,14.8682,15.0403,28000.0],["2020-04-24",15.0188,15.1479,14.8811,15.1134,18000.0],["2020-04-27",15.135,15.1909,14.9671,15.0532,36600.0],["2020-04-28",15.0188,15.2641,14.98,15.1307,29400.0],["2020-04-29",15.4018,16.0774,15.2469,15.6987,48400.0],["2020-04-30",15.4405,16.1377,15.2899,16.0903,60800.0],["2020-05-01",15.9096,16.2194,15.9096,16.1463,39800.0],["2020-05-04",15.9827,16.1376,15.4964,15.7073,39400.0],["2020-05-05",15.7676,16.0387,15.178,15.178,39200.0],["2020-05-06",15.3587,15.4878,15.1264,15.2512,17800.0],["2020-05-07",15.4835,15.6815,15.4018,15.6815,17200.0],["2020-05-08",15.8967,15.8967,15.6471,15.8063,41400.0],["2020-05-11",15.8063,15.8063,15.4319,15.5868,37600.0],["2020-05-12",15.5696,15.6944,14.9542,14.9542,33400.0],["2020-05-13",14.9241,15.0532,14.2829,14.4464,21000.0],["2020-05-14",14.2513,14.26,14.0129,14.1343,27800.0],["2020-05-15",14.1646,14.7022,14.1646,14.7022,22800.0],["2020-05-18",15.0361,15.3959,15.0361,15.3482,43000.0],["2020-05-19",15.4263,15.4263,14.7369,14.841,19200.0],["2020-05-20",15.1791,15.3482,14.9537,15.2832,19800.0],["2020-05-21",15.1098,15.2355,14.7022,15.0534,13400.0],["2020-05-22",15.1835,15.3222,14.9233,15.1748,14800.0],["2020-05-26",15.604,15.604,15.2789,15.2832,18400.0],["2020-05-27",15.5043,15.7081,15.2182,15.4046,37000.0],["2020-05-28",15.5,16.0029,15.4046,15.539,22200.0],["2020-05-29",15.5217,15.5433,15.0491,15.3612,29600.0],["2020-06-01",15.3612,15.8902,15.2052,15.2052,22200.0],["2020-06-02",15.3005,15.6474,15.2138,15.3266,18400.0],["2020-06-03",15.5607,15.9986,15.3786,15.5997,37000.0],["2020-06-04",15.6821,15.9032,15.4566,15.7298,38000.0],["2020-06-05",16.0203,16.0203,15.5737,15.6691,39000.0],["2020-06-08",15.604,15.604,15.0881,15.3179,38800.0],["2020-06-09",15.448,15.7081,14.9407,15.0144,30800.0],["2020-06-10",14.4854,15.5433,14.4854,15.2442,25000.0],["2020-06-11",15.0708,15.0708,14.3944,14.3944,34000.0],["2020-06-12",14.6632,14.8887,13.9175,14.325,35800.0],["2020-06-15",14.2166,14.8193,14.1126,14.8193,39800.0],["2020-06-16",15.0014,15.3873,14.7803,15.3699,36600.0],["2020-06-17",15.2832,15.2832,14.8453,14.8713,16800.0],["2020-06-18",14.841,15.1315,14.841,15.1315,10200.0],["2020-06-19",15.1791,15.1791,14.958,15.0708,41600.0],["2020-06-22",14.88,15.0838,14.7976,14.9797,16000.0],["2020-06-23",14.9884,15.3222,14.4941,14.4941,20400.0],["2020-06-24",14.4464,14.5461,13.8134,14.0996,37000.0],["2020-06-25",14.0215,14.6936,13.8221,14.6936,23800.0],["2020-06-26",14.6112,14.6112,14.1993,14.208,66400.0],["2020-06-29",14.3987,15.0447,14.2947,15.0447,21400.0],["2020-06-30",14.854,15.2615,14.854,15.0447,19200.0],["2020-07-01",15.1228,15.2832,15.0664,15.1011,20000.0],["2020-07-02",15.2615,15.2789,14.984,14.9971,12200.0],["2020-07-06",15.1792,15.3006,14.932,15.3006,34400.0],["2020-07-07",14.7456,15.3526,14.7456,14.854,21600.0],["2020-07-08",14.7673,14.8453,14.4031,14.4031,17000.0],["2020-07-09",14.351,14.4378,13.8871,13.9608,29400.0],["2020-07-10",13.9652,14.6242,13.9652,14.6112,23400.0],["2020-07-13",14.7239,15.2268,14.3771,15.0794,36600.0],["2020-07-14",14.932,15.1748,14.88,14.9624,16200.0],["2020-07-15",15.2615,15.4913,15.0794,15.3309,66000.0],["2020-07-16",15.2225,15.4436,15.1748,15.2702,16600.0],["2020-07-17",15.2138,15.4176,15.2138,15.2529,30400.0],["2020-07-20",15.2398,15.3569,15.1878,15.2832,18800.0],["2020-07-21",15.4523,15.487,15.1185,15.3959,7600.0],["2020-07-22",15.2182,15.5043,15.2182,15.3786,40400.0],["2020-07-23",15.3569,16.0896,15.3569,15.5217,48600.0],["2020-07-24",15.5867,15.8382,15.2832,15.6127,29200.0],["2020-07-27",15.5997,15.9032,15.539,15.9032,32800.0],["2020-07-28",15.7471,15.7731,15.3526,15.3526,21800.0],["2020-07-29",15.4566,15.7428,15.4566,15.565,10200.0],["2020-07-30",15.6084,15.6084,15.1401,15.422,18400.0],["2020-07-31",15.6084,15.6691,14.9754,15.0751,20200.0],["2020-08-03",15.3005,16.185,15.3005,16.1807,26000.0],["2020-08-04",15.7385,15.7385,15.2875,15.3916,22600.0],["2020-08-05",15.4957,15.5867,15.1791,15.3873,14000.0],["2020-08-06",15.1792,15.4783,15.0664,15.1792,13600.0],["2020-08-07",15.2789,15.3699,15.2615,15.2832,21600.0],["2020-08-10",15.3309,15.4176,15.2095,15.3916,32800.0],["2020-08-11",15.4089,15.578,15.3309,15.4826,10600.0],["2020-08-12",15.7038,16.3671,15.5217,16.3671,62800.0],["2020-08-13",16.21,16.3584,15.9262,16.3584,7000.0],["2020-08-14",16.0441,16.0834,15.7079,15.8782,13000.0],["2020-08-17",15.8258,15.8258,14.9788,15.2146,19400.0],["2020-08-18",15.232,15.5988,15.1054,15.5988,22800.0],["2020-08-19",15.6904,16.2449,15.6206,15.6948,31000.0],["2020-08-20",15.5944,15.6249,15.1665,15.6249,10600.0],["2020-08-21",15.4285,15.4285,15.1185,15.3455,16400.0],["2020-08-24",15.4547,15.8869,15.3979,15.5551,23000.0],["2020-08-25",15.6468,15.673,15.3412,15.494,17800.0],["2020-08-26",15.4983,15.6642,15.2146,15.3106,8600.0],["2020-08-27",15.2932,15.6249,15.2932,15.6249,7400.0],["2020-08-28",15.6293,15.7385,15.4372,15.7385,13600.0],["2020-08-31",15.7166,15.7166,15.2888,15.2888,24800.0],["2020-09-01",15.3674,15.6904,15.3019,15.6904,38600.0],["2020-09-02",15.7166,15.9305,15.5289,15.6904,28000.0],["2020-09-03",15.7341,15.7341,15.3543,15.3674,20400.0],["2020-09-04",15.6468,15.7777,15.4547,15.7341,26400.0],["2020-09-08",15.542,15.8782,15.4809,15.8563,14600.0],["2020-09-09",15.7166,15.9655,15.4765,15.8301,29400.0],["2020-09-10",15.8214,16.0921,15.8214,15.8651,16200.0],["2020-09-11",15.9829,16.1357,15.8301,15.852,21400.0],["2020-09-14",15.9349,16.3846,15.9349,16.3628,32800.0],["2020-09-15",16.3016,16.4151,15.8694,16.0746,19000.0],["2020-09-16",16.1445,16.2405,15.9175,15.9218,14600.0],["2020-09-17",15.9218,16.1052,15.9175,16.1052,9200.0],["2020-09-18",16.1576,16.795,15.7777,16.7295,96000.0],["2020-09-21",16.437,16.4806,15.7908,16.2274,59000.0],["2020-09-22",16.2711,16.2711,15.996,16.1314,12400.0],["2020-09-23",16.1139,16.1445,15.638,15.8607,48200.0],["2020-09-24",15.8607,16.306,15.8607,16.0964,21800.0],["2020-09-25",16.2012,16.4894,16.1488,16.2449,10200.0],["2020-09-28",16.2405,16.3715,16.0877,16.1183,16600.0],["2020-09-29",16.0615,16.1881,15.7428,16.1052,16200.0],["2020-09-30",15.9829,16.1095,15.6162,15.6162,14200.0],["2020-10-01",15.9436,16.0921,15.9436,15.9917,14000.0],["2020-10-02",15.8127,15.8956,15.8039,15.8738,8800.0],["2020-10-05",16.1357,16.2754,15.638,16.2362,18600.0],["2020-10-06",16.2623,16.5199,15.8389,15.8476,16800.0],["2020-10-07",15.9742,16.389,15.9742,16.2623,17000.0],["2020-10-08",16.2623,16.3278,16.0353,16.0353,17600.0],["2020-10-09",16.1095,16.2274,15.8782,16.1532,11400.0],["2020-10-12",16.1532,16.3715,16.0615,16.3671,23200.0],["2020-10-13",16.2405,16.3802,15.3455,15.6249,71400.0],["2020-10-14",15.9567,15.9567,14.1886,15.5551,27400.0],["2020-10-15",15.4547,16.3322,15.2844,16.3322,29200.0],["2020-10-16",16.1401,16.1619,15.8258,16.0048,23400.0],["2020-10-19",15.8869,16.0484,15.7385,15.7646,23600.0],["2020-10-20",15.996,16.1663,15.8432,16.1226,17600.0],["2020-10-21",16.1314,16.2231,15.8258,16.0266,18000.0],["2020-10-22",16.1794,16.1794,15.9393,15.9393,29800.0],["2020-10-23",16.0266,16.1925,16.0222,16.0222,14000.0],["2020-10-26",15.8694,15.996,15.3717,15.4852,14800.0],["2020-10-27",15.3805,15.6948,15.3805,15.4329,9600.0],["2020-10-28",15.2582,15.2582,14.8522,15.2495,12400.0],["2020-10-29",15.0705,15.4154,14.9919,15.4154,17800.0],["2020-10-30",15.2582,15.2582,14.8653,14.9133,14200.0],["2020-11-02",15.1753,15.2844,14.6689,14.7911,26400.0],["2020-11-03",14.8435,15.1709,14.7562,14.7867,27000.0],["2020-11-04",14.6689,14.826,14.4942,14.5204,21200.0],["2020-11-05",14.5946,14.6558,14.2454,14.3021,38400.0],["2020-11-06",14.3196,14.3414,14.0402,14.1886,49200.0],["2020-11-09",14.9483,15.5638,14.9308,14.9919,35000.0],["2020-11-10",15.0618,15.6206,14.8522,15.3674,57200.0],["2020-11-11",15.3193,15.3193,14.8653,15.1927,36400.0],["2020-11-12",15.1312,15.1312,14.533,14.6341,34000.0],["2020-11-13",14.8189,15.2631,14.6473,15.0256,20000.0],["2020-11-16",15.2587,16.0285,15.118,16.0285,49800.0],["2020-11-17",15.9009,16.1252,15.5974,15.9053,72400.0],["2020-11-18",15.747,15.9757,15.4127,15.4171,61000.0],["2020-11-19",15.593,15.6986,15.1312,15.5314,76600.0],["2020-11-20",15.4171,15.6678,15.2103,15.3995,23600.0],["2020-11-23",15.5622,15.8349,15.3995,15.3995,37200.0],["2020-11-24",15.6238,16.0549,15.3027,15.7514,47600.0],["2020-11-25",15.6898,15.9273,15.6106,15.8437,21600.0],["2020-11-27",15.9713,15.9713,15.505,15.615,11800.0],["2020-11-30",15.3907,15.4479,15.1444,15.1444,30600.0],["2020-12-01",15.4787,15.615,15.1444,15.2279,42800.0],["2020-12-02",15.3115,15.3247,15.0124,15.1532,15000.0],["2020-12-03",15.1839,15.615,15.1707,15.4611,21800.0],["2020-12-04",15.4611,15.9537,15.4611,15.4611,24800.0],["2020-12-07",15.6282,15.6898,15.0872,15.1839,26800.0],["2020-12-08",15.1751,15.6414,14.9552,15.615,60800.0],["2020-12-09",15.659,15.9185,15.3819,15.725,38600.0],["2020-12-10",15.659,16.1912,15.6062,16.1384,51200.0],["2020-12-11",16.0241,16.2528,15.9449,16.1296,30000.0],["2020-12-14",16.1428,16.3232,16.0109,16.0109,52000.0],["2020-12-15",16.1296,16.4463,15.9801,16.2132,26600.0],["2020-12-16",16.2176,16.3012,15.9845,15.9845,37200.0],["2020-12-17",16.0461,16.4639,15.9229,16.0417,46400.0],["2020-12-18",16.1384,16.3056,15.6194,16.0505,238600.0],["2020-12-21",15.9009,16.0021,15.6282,15.6502,41400.0],["2020-12-22",15.6502,15.6502,15.0784,15.14,26000.0],["2020-12-23",15.2191,15.2807,14.9552,15.0652,25200.0],["2020-12-24",15.1312,15.505,14.9992,15.1312,13600.0],["2020-12-28",15.2411,15.2763,15.0432,15.0916,21600.0],["2020-12-29",14.9772,15.2455,14.7793,14.8057,23600.0],["2020-12-30",14.8584,14.9464,14.7441,14.7573,24200.0],["2020-12-31",14.7353,15.2675,14.7353,14.9904,22200.0],["2021-01-04",15.0432,15.1751,14.7353,14.9552,30600.0],["2021-01-05",14.9068,15.4567,14.8013,15.0564,29400.0],["2021-01-06",15.3467,15.7558,15.162,15.5798,29600.0],["2021-01-07",15.6326,15.7514,15.4918,15.4918,20600.0],["2021-01-08",15.5314,15.5798,15.0652,15.1795,22200.0],["2021-01-11",15.0916,15.2279,15.0432,15.2279,25800.0],["2021-01-12",15.1708,15.2015,14.9992,15.1532,15200.0],["2021-01-13",15.0652,15.0916,14.8101,14.8101,20200.0],["2021-01-14",14.8365,15.0388,14.6473,14.6649,37200.0],["2021-01-15",14.6341,14.8672,14.6341,14.7925,17400.0],["2021-01-19",14.9552,15.0652,14.8365,14.8716,23800.0],["2021-01-20",15.052,15.0564,14.6825,14.8409,26400.0],["2021-01-21",14.876,14.898,14.6737,14.7881,15400.0],["2021-01-22",14.8233,14.9728,14.7529,14.9728,33600.0],["2021-01-25",14.8672,15.0168,14.8365,14.9112,35800.0],["2021-01-26",14.898,15.4787,14.898,15.3951,39000.0],["2021-01-27",15.052,15.2147,14.8453,15.2147,53600.0],["2021-01-28",15.2455,15.3951,15.118,15.118,39400.0],["2021-01-29",15.2191,15.4391,15.1268,15.2499,50400.0],["2021-02-01",15.2279,15.4215,15.03,15.162,26200.0],["2021-02-02",15.3071,15.483,15.1795,15.1795,23800.0],["2021-02-03",15.1751,15.483,15.1751,15.483,26000.0],["2021-02-04",15.3863,15.769,15.3863,15.6942,18200.0],["2021-02-05",15.747,15.9229,15.747,15.9229,31000.0],["2021-02-08",15.9405,16.4112,15.9141,16.3408,37400.0],["2021-02-09",16.2352,16.2352,16.0505,16.0637,17400.0],["2021-02-10",16.2616,16.2748,15.9229,15.9229,22000.0],["2021-02-11",16.0558,16.0824,15.7235,15.7811,27400.0],["2021-02-12",15.728,16.2862,15.728,16.2862,24600.0],["2021-02-16",16.2906,16.3615,15.8432,15.8476,26600.0],["2021-02-17",15.8387,16.1356,15.8387,15.8432,17000.0],["2021-02-18",15.8786,15.8786,15.4666,15.4666,24200.0],["2021-02-19",15.4754,15.5507,15.3514,15.471,17600.0],["2021-02-22",15.471,15.6394,15.4223,15.5906,18400.0],["2021-02-23",15.4799,15.7014,15.3602,15.5773,20000.0],["2021-02-24",15.5197,15.9406,15.5197,15.7723,19000.0],["2021-02-25",15.8343,15.9008,15.4267,15.4267,12400.0],["2021-02-26",15.5596,15.6349,14.8773,14.8773,28000.0],["2021-03-01",15.2761,15.8387,15.2761,15.79,33400.0],["2021-03-02",15.728,16.0691,15.6792,15.7767,45600.0],["2021-03-03",15.9318,16.2773,15.8299,16.2729,22000.0],["2021-03-04",16.0425,16.3837,16.0425,16.1533,37200.0],["2021-03-05",16.2951,16.6362,16.2951,16.3925,62400.0],["2021-03-08",16.5387,16.716,16.3925,16.6849,74200.0],["2021-03-09",16.6982,16.933,16.5697,16.6406,40400.0],["2021-03-10",16.6451,16.8046,16.5387,16.7115,43200.0],["2021-03-11",16.778,17.0349,16.5343,17.0349,40000.0],["2021-03-12",16.8356,16.8754,16.4147,16.7425,40800.0],["2021-03-15",16.7913,16.7913,16.5919,16.6982,31600.0],["2021-03-16",16.6406,16.7381,16.5033,16.5299,29800.0],["2021-03-17",16.5565,16.5565,16.3039,16.3837,32200.0],["2021-03-18",16.2995,16.4457,16.1533,16.3438,24800.0],["2021-03-19",16.3261,16.3261,15.759,15.8653,184000.0],["2021-03-22",15.8299,15.8653,15.5286,15.8565,13200.0],["2021-03-23",15.8565,15.8565,15.2672,15.3913,46200.0],["2021-03-24",15.3913,15.6216,15.1963,15.2628,22000.0],["2021-03-25",15.2716,15.4976,15.1077,15.4887,26000.0],["2021-03-26",15.533,15.7413,15.3868,15.6349,24400.0],["2021-03-29",15.4444,15.6172,15.1121,15.183,40400.0],["2021-03-30",15.1875,15.79,15.1875,15.5951,51400.0],["2021-03-31",15.6482,15.8343,15.2007,15.2583,53800.0],["2021-04-01",15.5064,15.6305,15.4754,15.6039,15400.0],["2021-04-05",15.5596,15.852,15.3381,15.8121,62200.0],["2021-04-06",15.7678,16.0292,15.7191,15.9229,27800.0],["2021-04-07",15.883,15.883,15.378,15.5552,30400.0],["2021-04-08",15.564,15.5685,15.2982,15.4134,20200.0],["2021-04-09",15.378,15.4577,15.2761,15.4533,26000.0],["2021-04-12",15.533,15.5508,15.3381,15.5242,25200.0],["2021-04-13",15.4001,15.5951,15.3115,15.5065,18000.0],["2021-04-14",15.5286,15.564,15.2894,15.3957,15600.0],["2021-04-15",15.3957,15.5552,15.2628,15.5552,21000.0],["2021-04-16",15.6039,15.6615,15.2849,15.4045,28600.0],["2021-04-19",15.5064,15.5685,15.2406,15.3115,23200.0],["2021-04-20",15.4001,15.44,15.1742,15.4134,18800.0],["2021-04-21",15.4311,15.6571,15.4311,15.4444,27200.0],["2021-04-22",15.5729,15.5729,15.2894,15.2894,17400.0],["2021-04-23",15.4178,15.4311,15.2406,15.2672,28000.0],["2021-04-26",15.4267,15.4267,15.2273,15.2761,19400.0],["2021-04-27",15.3381,15.4045,15.2583,15.3425,24600.0],["2021-04-28",15.4001,15.6039,15.2007,15.5109,34000.0],["2021-04-29",15.5109,15.7191,15.378,15.4489,18800.0],["2021-04-30",15.3824,15.6748,15.2849,15.4754,65400.0],["2021-05-03",15.5064,15.7147,15.4489,15.697,31600.0],["2021-05-04",15.564,15.7368,15.502,15.5197,18800.0],["2021-05-05",15.6039,15.6039,15.3957,15.4887,28800.0],["2021-05-06",15.5153,15.5153,15.2894,15.3071,11400.0],["2021-05-07",15.4621,15.6615,15.3425,15.6615,35600.0],["2021-05-10",15.728,16.1178,15.6659,16.0824,37800.0],["2021-05-11",16.0824,16.0824,15.8609,15.9406,19800.0],["2021-05-12",15.8875,15.9451,15.6128,15.6261,28000.0],["2021-05-13",15.6573,16.0456,15.6529,15.9787,22400.0],["2021-05-14",15.76,16.2643,15.76,16.1304,26800.0],["2021-05-17",16.126,16.242,15.9296,16.0188,14800.0],["2021-05-18",16.1617,16.2688,15.9564,16.2197,17400.0],["2021-05-19",15.9787,16.1929,15.9073,16.1929,12800.0],["2021-05-20",16.0679,16.3357,15.9608,16.3357,22200.0],["2021-05-21",16.2554,16.5187,16.2063,16.5187,23600.0],["2021-05-24",16.5143,16.5143,16.1884,16.3893,30200.0],["2021-05-25",16.4562,16.4786,16.0769,16.0769,25200.0],["2021-05-26",16.1527,16.2822,16.1527,16.1751,21200.0],["2021-05-27",16.3134,16.3581,16.1483,16.1974,15400.0],["2021-05-28",16.3402,16.5053,16.1438,16.3134,34000.0],["2021-06-01",16.4205,16.4429,16.2822,16.4027,27400.0],["2021-06-02",16.3625,16.6705,16.3625,16.5812,30000.0],["2021-06-03",16.5678,16.9606,16.5678,16.9606,24200.0],["2021-06-04",16.7955,16.9606,16.6839,16.6839,57800.0],["2021-06-07",16.8401,16.9606,16.8401,16.9204,14200.0],["2021-06-08",16.9829,16.9829,16.7151,16.7151,19400.0],["2021-06-09",16.6839,16.6839,15.9028,16.1036,58800.0],["2021-06-10",16.2643,16.2911,15.8001,15.9028,44400.0],["2021-06-11",15.8716,15.9296,15.751,15.8671,28400.0],["2021-06-14",15.8805,16.0992,15.7377,15.8492,25200.0],["2021-06-15",15.9697,15.9697,15.8046,15.8626,17800.0],["2021-06-16",15.8939,15.9251,15.6171,15.6171,39400.0],["2021-06-17",15.7109,15.7109,15.6216,15.6216,18600.0],["2021-06-18",15.6171,15.6261,15.4475,15.5368,46400.0],["2021-06-21",15.6752,15.6752,15.4431,15.5591,22800.0],["2021-06-22",15.577,15.577,15.2288,15.2645,27000.0],["2021-06-23",15.2869,15.4832,15.1753,15.2021,30200.0],["2021-06-24",15.2065,15.3895,15.1976,15.327,18600.0],["2021-06-25",15.3226,15.6975,15.2735,15.4208,84000.0],["2021-06-28",15.6261,15.6261,15.2869,15.3672,24600.0],["2021-06-29",15.327,15.4475,15.2869,15.3002,14000.0],["2021-06-30",15.3181,15.4386,15.2556,15.2556,33000.0],["2021-07-01",15.4208,15.5323,15.269,15.3984,29400.0],["2021-07-02",15.3984,15.4922,15.2779,15.2779,18200.0],["2021-07-06",15.2645,15.3493,15.2199,15.3047,128000.0],["2021-07-07",15.3047,15.4654,15.2958,15.3761,16400.0],["2021-07-08",15.3538,15.5279,15.3538,15.5189,17400.0],["2021-07-09",15.568,15.6662,15.4609,15.5502,22000.0],["2021-07-12",15.51,15.6707,15.4698,15.6484,14200.0],["2021-07-13",15.5056,15.6038,15.4297,15.5279,14000.0],["2021-07-14",15.4922,15.5502,15.3851,15.4341,17400.0],["2021-07-15",15.4208,15.6573,15.4208,15.6573,15800.0],["2021-07-16",15.6082,15.8046,15.4743,15.6439,25600.0],["2021-07-19",15.5814,15.8001,15.4475,15.7957,27200.0],["2021-07-20",15.7957,16.1527,15.6752,15.8671,39600.0],["2021-07-21",15.9474,16.1036,15.934,15.934,16400.0],["2021-07-22",15.8939,16.0412,15.6573,15.8225,13000.0],["2021-07-23",15.8269,15.9206,15.7153,15.9206,7400.0],["2021-07-26",15.8894,16.0501,15.8046,15.9742,18800.0],["2021-07-27",15.9697,15.9831,15.7823,15.9787,17400.0],["2021-07-28",15.9564,16.0635,15.8046,16.0412,10800.0],["2021-07-29",16.0679,16.0724,15.9028,16.059,12400.0],["2021-07-30",16.001,16.001,15.8716,15.876,10000.0],["2021-08-02",15.9921,15.9921,15.8403,15.934,10400.0],["2021-08-03",15.8626,15.9207,15.8091,15.8091,12400.0],["2021-08-04",15.8225,15.9117,15.6752,15.818,14000.0],["2021-08-05",15.818,15.8358,15.6216,15.7198,15800.0],["2021-08-06",15.7153,15.7689,15.6171,15.7064,12400.0],["2021-08-09",15.7109,15.8314,15.6439,15.6618,15800.0],["2021-08-10",15.7153,15.8225,15.6662,15.7734,15000.0],["2021-08-11",15.7867,15.8671,15.7198,15.8626,9600.0],["2021-08-12",15.8581,15.9976,15.7412,15.9976,26000.0],["2021-08-13",15.9346,15.9346,15.7502,15.8176,8000.0],["2021-08-16",15.8581,15.9436,15.6827,15.7367,31000.0],["2021-08-17",15.6153,15.6557,15.5568,15.5568,27200.0],["2021-08-18",15.6288,15.6737,15.4579,15.4579,19000.0],["2021-08-19",15.4399,15.5298,15.269,15.269,42200.0],["2021-08-20",15.3454,15.7277,15.2959,15.6153,17200.0],["2021-08-23",15.6737,15.8311,15.5388,15.6692,68800.0],["2021-08-24",15.7412,15.7637,15.6063,15.6647,18800.0],["2021-08-25",15.7367,15.9166,15.6288,15.7097,9200.0],["2021-08-26",15.6782,15.9301,15.6782,15.6872,50800.0],["2021-08-27",15.7862,15.9796,15.7412,15.9211,39600.0],["2021-08-30",15.9211,16.0605,15.9076,15.9121,24600.0],["2021-08-31",15.9975,16.074,15.8087,16.047,28400.0],["2021-09-01",15.9751,16.002,15.8087,15.9121,16600.0],["2021-09-02",15.9481,15.9661,15.8042,15.9571,10000.0],["2021-09-03",15.9661,15.9661,15.7907,15.7907,9600.0],["2021-09-07",15.8941,15.8941,15.7457,15.7457,18600.0],["2021-09-08",15.7412,15.8491,15.7412,15.7412,11000.0],["2021-09-09",15.7412,15.8536,15.5163,15.5163,35000.0],["2021-09-10",15.6288,15.6602,15.5073,15.5073,23600.0],["2021-09-13",15.5163,15.7952,15.5163,15.6512,20000.0],["2021-09-14",15.6827,15.8311,15.5523,15.6063,47000.0],["2021-09-15",15.7187,15.7772,15.6737,15.7412,33400.0],["2021-09-16",15.7412,15.8176,15.7187,15.8087,16800.0],["2021-09-17",15.7457,15.8042,15.6108,15.6827,56800.0],["2021-09-20",15.4713,15.6467,15.4309,15.4354,43000.0],["2021-09-21",15.5748,15.8222,15.5748,15.7412,27600.0],["2021-09-22",15.7007,15.7862,15.5658,15.6063,16400.0],["2021-09-23",15.5973,15.7682,15.5613,15.6647,23800.0],["2021-09-24",15.5613,15.7412,15.5613,15.7412,4600.0],["2021-09-27",15.8716,15.8986,15.6917,15.7052,17400.0],["2021-09-28",15.7682,15.7682,15.5703,15.6198,15600.0],["2021-09-29",15.6962,15.8761,15.6962,15.7772,19200.0],["2021-09-30",15.7322,15.8941,15.7322,15.7412,8800.0],["2021-10-01",15.7547,15.8132,15.6063,15.6063,15200.0],["2021-10-04",15.6153,15.6422,15.5253,15.5253,19200.0],["2021-10-05",15.5883,15.6872,15.5883,15.6063,15200.0],["2021-10-06",15.5523,15.6737,15.4938,15.5568,15800.0],["2021-10-07",15.6602,15.7772,15.6153,15.6153,23200.0],["2021-10-08",15.5928,15.8087,15.5928,15.7097,12000.0],["2021-10-11",15.7412,15.8311,15.6467,15.6467,20600.0],["2021-10-12",15.6467,15.8132,15.6423,15.7412,14200.0],["2021-10-13",15.8087,15.8132,15.6378,15.7412,25600.0],["2021-10-14",15.6602,15.8311,15.5883,15.8132,50800.0],["2021-10-15",15.8536,16.2944,15.8446,15.8626,49200.0],["2021-10-18",15.9526,15.9526,15.7142,15.8087,27800.0],["2021-10-19",15.7412,15.8581,15.6647,15.7232,41400.0],["2021-10-20",15.6692,15.7637,15.6288,15.6288,18000.0],["2021-10-21",15.6333,15.7862,15.6153,15.6153,13600.0],["2021-10-22",15.6288,15.7052,15.6153,15.6288,15800.0],["2021-10-25",15.6153,15.6692,15.6018,15.6153,22000.0],["2021-10-26",15.6512,15.6692,15.5658,15.5658,21800.0],["2021-10-27",15.5388,15.6063,15.4713,15.4713,23600.0],["2021-10-28",15.4264,15.6108,15.4264,15.6018,27000.0],["2021-10-29",15.6063,15.7997,15.6063,15.6602,15400.0],["2021-11-01",15.7052,15.8042,15.5973,15.7457,15400.0],["2021-11-02",15.7007,15.7862,15.6917,15.7367,14400.0],["2021-11-03",15.6737,15.9436,15.6737,15.6962,18000.0],["2021-11-04",15.7232,16.0785,15.7232,16.074,43400.0],["2021-11-05",16.0785,16.7306,15.8941,16.7306,44400.0],["2021-11-08",16.6677,16.6677,15.9706,16.2944,14800.0],["2021-11-09",16.2359,16.3034,16.0965,16.2719,30400.0],["2021-11-10",16.3081,16.3489,16.1495,16.1586,8400.0],["2021-11-11",16.1495,16.1495,16.0091,16.1178,34800.0],["2021-11-12",15.9275,15.9955,15.9049,15.9049,15200.0],["2021-11-15",15.9185,15.9185,15.7236,15.8505,23000.0],["2021-11-16",15.8867,16.0499,15.7145,15.9049,38200.0],["2021-11-17",15.8913,15.8913,15.7689,15.7735,7400.0],["2021-11-18",15.8822,15.9456,15.7145,15.8278,19800.0],["2021-11-19",15.7281,15.846,15.7146,15.7191,28200.0],["2021-11-22",15.7191,15.991,15.6556,15.6556,21800.0],["2021-11-23",15.6602,15.9139,15.6602,15.8097,24800.0],["2021-11-24",15.7236,15.8097,15.6602,15.8097,12800.0],["2021-11-26",15.6738,15.7463,15.5106,15.5106,14000.0],["2021-11-29",15.701,15.8278,15.3339,15.3339,23200.0],["2021-11-30",15.3702,15.5333,15.0892,15.0892,27400.0],["2021-12-01",15.2388,15.3974,14.7267,14.8627,64800.0],["2021-12-02",14.8763,15.0983,14.8763,14.917,20400.0],["2021-12-03",14.8899,14.985,14.8219,14.9306,26200.0],["2021-12-06",14.9034,15.0666,14.7902,14.8627,46000.0],["2021-12-07",14.9714,15.0802,14.8219,14.9261,13400.0],["2021-12-08",14.8355,15.2841,14.7992,15.1255,24200.0],["2021-12-09",15.1708,15.3158,14.9624,15.0938,15200.0],["2021-12-10",15.0258,15.0983,14.6542,14.7131,38400.0],["2021-12-13",14.7494,14.9397,14.7494,14.7902,22400.0],["2021-12-14",14.7675,14.8445,14.3552,14.4548,86200.0],["2021-12-15",14.5002,14.6588,13.6256,13.7117,93200.0],["2021-12-16",13.7298,13.9564,13.4897,13.6981,81200.0],["2021-12-17",13.6528,13.8612,13.4308,13.68,109400.0],["2021-12-20",13.6075,13.7208,13.5486,13.7208,42600.0],["2021-12-21",13.8205,14.1014,13.8205,14.0923,33000.0],["2021-12-22",13.9927,14.3325,13.9927,14.2872,17600.0],["2021-12-23",14.4458,14.55,14.3869,14.55,29600.0],["2021-12-27",14.55,14.6452,14.5092,14.5455,32800.0],["2021-12-28",14.6814,14.7086,14.5908,14.6633,16400.0],["2021-12-29",14.6134,14.8853,14.6134,14.8853,60000.0],["2021-12-30",14.7494,14.8445,14.6769,14.8038,28400.0],["2021-12-31",14.8355,14.8853,14.6995,14.8309,27000.0],["2022-01-03",14.7267,14.8853,14.6588,14.7584,31800.0],["2022-01-04",14.7267,15.198,14.7267,14.8309,48400.0],["2022-01-05",14.9442,15.923,14.8763,15.5786,112000.0],["2022-01-06",15.5061,15.9003,15.1209,15.5514,85600.0],["2022-01-07",15.5514,16.1813,15.5514,15.7644,63000.0],["2022-01-10",15.6692,16.0816,15.6058,15.9864,40000.0],["2022-01-11",16.0408,16.0861,15.8097,15.8913,65600.0],["2022-01-12",15.9819,16.0181,15.4155,15.5242,70000.0],["2022-01-13",15.4653,15.8414,15.3656,15.42,67200.0],["2022-01-14",15.4744,15.932,15.343,15.6285,60800.0],["2022-01-18",15.633,15.633,15.3656,15.3974,68800.0],["2022-01-19",15.488,15.5061,15.2841,15.3294,45600.0],["2022-01-20",15.3158,15.6058,15.1708,15.1844,42800.0],["2022-01-21",15.1481,15.6285,15.1481,15.4427,149800.0],["2022-01-24",15.4064,15.565,14.9714,15.4608,86200.0],["2022-01-25",15.2841,15.4381,14.9533,15.3203,56000.0],["2022-01-26",15.3294,15.42,15.0439,15.13,62800.0],["2022-01-27",15.0983,15.343,14.7131,14.8174,51600.0],["2022-01-28",14.7902,15.0031,14.6995,14.9624,37800.0],["2022-01-31",14.7448,15.4835,14.7448,15.4155,60200.0],["2022-02-01",15.3113,15.3566,15.1572,15.3067,33600.0],["2022-02-02",15.343,15.343,15.0394,15.1164,36800.0],["2022-02-03",15.0439,15.0484,14.7856,14.8038,28800.0],["2022-02-04",14.8038,14.9216,14.4503,14.6769,38600.0],["2022-02-07",14.6588,14.9397,14.5228,14.7449,30200.0],["2022-02-08",14.6769,14.7494,14.6769,14.7222,15000.0],["2022-02-09",14.917,14.917,14.6225,14.7358,40600.0],["2022-02-10",14.6216,14.7769,14.5667,14.7358,34000.0],["2022-02-11",14.6444,14.7678,14.6216,14.6947,19000.0],["2022-02-14",14.6216,14.6216,14.224,14.2697,22400.0],["2022-02-15",14.3748,14.4388,14.1692,14.192,22600.0],["2022-02-16",14.3063,14.553,14.2058,14.3383,16400.0],["2022-02-17",14.3291,14.352,14.1052,14.1509,11200.0],["2022-02-18",14.0321,14.3611,14.0321,14.1966,17400.0],["2022-02-22",14.1189,14.1783,14.0093,14.0687,24200.0],["2022-02-23",14.0824,14.2149,14.0504,14.0915,29800.0],["2022-02-24",14.0093,14.0093,13.5341,13.8448,33000.0],["2022-02-25",13.7625,14.4571,13.7625,14.1601,26800.0],["2022-02-28",14.2149,14.2149,14.0595,14.1098,20200.0],["2022-03-01",14.0915,14.0915,13.5341,13.5341,29200.0],["2022-03-02",13.5843,13.8448,13.5706,13.7351,21800.0],["2022-03-03",13.8311,13.8311,13.4838,13.5661,32200.0],["2022-03-04",13.5661,13.6986,13.4336,13.4747,19400.0],["2022-03-07",13.5432,13.6072,13.4107,13.4107,24000.0],["2022-03-08",13.4107,13.4107,13.0543,13.1685,28200.0],["2022-03-09",13.2234,13.5524,13.2234,13.4153,11800.0],["2022-03-10",13.3513,13.3559,12.6111,12.8304,59400.0],["2022-03-11",12.835,12.835,12.3369,12.3369,50000.0],["2022-03-14",12.6157,12.6157,12.3369,12.4923,60800.0],["2022-03-15",12.57,12.8761,12.4969,12.7116,100800.0],["2022-03-16",12.7299,13.4518,12.7299,13.3559,78400.0],["2022-03-17",13.4336,13.7945,13.2051,13.3239,80200.0],["2022-03-18",13.3513,13.4792,12.8898,13.1183,131600.0],["2022-03-21",13.0406,13.3102,12.602,12.771,68200.0],["2022-03-22",13.1503,13.1503,12.506,12.6796,89200.0],["2022-03-23",12.6339,12.7847,12.4055,12.4694,103200.0],["2022-03-24",12.5426,12.7299,12.3369,12.4969,78400.0],["2022-03-25",12.4969,12.6933,12.4055,12.5882,88600.0],["2022-03-28",12.6933,13.2645,12.5882,13.2097,103800.0],["2022-03-29",13.2234,13.6392,13.0634,13.0909,111200.0],["2022-03-30",13.0772,13.2279,12.8715,12.9401,65000.0],["2022-03-31",12.9766,13.1503,12.9766,13.0909,53000.0],["2022-04-01",13.132,13.4473,13.036,13.3787,86000.0],["2022-04-04",13.3239,13.5249,13.2325,13.3193,104000.0],["2022-04-05",13.3833,13.5112,12.7162,12.7802,110000.0],["2022-04-06",12.7984,12.8487,12.1862,12.3187,152800.0],["2022-04-07",12.3369,12.5243,12.2638,12.4877,88000.0],["2022-04-08",12.4512,12.6659,12.4329,12.5791,71800.0],["2022-04-11",12.5426,12.7208,12.4832,12.5243,92400.0],["2022-04-12",12.6339,12.7345,12.1953,12.4146,145600.0],["2022-04-13",12.3689,12.6157,12.305,12.4375,157800.0],["2022-04-14",12.4283,12.6157,12.2775,12.3644,142600.0],["2022-04-18",12.3644,12.4557,11.944,11.9851,82000.0],["2022-04-19",12.0125,12.1542,11.8709,12.0674,131600.0],["2022-04-20",12.1907,12.3598,12.0948,12.2958,99800.0],["2022-04-21",12.3187,12.3415,11.9942,12.008,73200.0],["2022-04-22",11.9486,12.0217,11.8343,11.944,71400.0],["2022-04-25",11.8846,11.9303,11.6881,11.8663,108800.0],["2022-04-26",11.8389,11.8389,11.5373,11.6104,87800.0],["2022-04-27",11.6424,11.6516,11.4825,11.5556,66400.0],["2022-04-28",11.6881,11.6881,11.3911,11.551,52600.0],["2022-04-29",11.5465,11.5739,11.3728,11.4002,78400.0],["2022-05-02",11.4231,11.4368,11.085,11.2266,121600.0],["2022-05-03",11.4002,11.5282,11.2769,11.4277,93800.0],["2022-05-04",11.3728,11.5236,11.3089,11.4459,78800.0],["2022-05-05",11.3911,11.4368,11.0804,11.4231,145000.0],["2022-05-06",11.4231,11.5373,11.2632,11.4002,52200.0],["2022-05-09",11.3637,11.6241,11.3454,11.5693,60600.0],["2022-05-10",11.6972,11.9166,11.5556,11.8206,78800.0],["2022-05-11",11.8983,12.2136,11.3637,11.4048,67400.0],["2022-05-12",11.5295,11.5295,10.8782,11.317,91400.0],["2022-05-13",11.3679,11.5018,11.2247,11.4233,52600.0],["2022-05-16",11.5018,11.5018,11.0953,11.1877,50000.0],["2022-05-17",11.3355,11.5757,11.3355,11.5572,53400.0],["2022-05-18",11.5295,11.5526,11.0214,11.3032,56800.0],["2022-05-19",11.2755,11.2755,10.9706,11.0768,46600.0],["2022-05-20",11.1277,11.1277,10.5318,10.6149,40800.0],["2022-05-23",10.6935,11.0538,10.6426,10.8921,44000.0],["2022-05-24",10.8967,10.9752,10.638,10.9013,42400.0],["2022-05-25",10.8089,10.9337,10.772,10.9152,49800.0],["2022-05-26",10.9106,11.1138,10.9059,11.0538,34600.0],["2022-05-27",11.1369,11.1785,11.1184,11.1461,30000.0],["2022-05-31",11.1461,11.16,10.9383,10.9798,37600.0],["2022-06-01",10.9706,11.0953,10.869,10.8736,56000.0],["2022-06-02",10.9521,11.0999,10.8875,11.0399,36600.0],["2022-06-03",11.0399,11.4926,11.0076,11.4418,77200.0],["2022-06-06",11.4695,11.876,11.4556,11.4926,100800.0],["2022-06-07",11.3679,11.9637,11.2524,11.7235,122400.0],["2022-06-08",11.779,11.9268,11.451,11.7836,142000.0],["2022-06-09",11.839,12.3148,11.7651,12.0792,152800.0],["2022-06-10",11.9961,12.518,11.8852,12.4765,100600.0],["2022-06-13",12.264,12.7351,12.2316,12.264,99000.0],["2022-06-14",12.3333,12.6705,12.2317,12.3979,107000.0],["2022-06-15",12.5227,12.6659,12.2871,12.2917,228000.0],["2022-06-16",12.2316,12.2825,11.9268,11.9776,81200.0],["2022-06-17",12.1116,12.1947,11.7282,12.1393,204600.0],["2022-06-21",12.2039,12.6012,12.0838,12.5873,117800.0],["2022-06-22",12.3748,13.4881,12.3748,13.3818,127800.0],["2022-06-23",13.4049,13.6174,13.2525,13.6174,105000.0],["2022-06-24",13.659,14.6752,13.4742,14.6752,1581600.0],["2022-06-27",14.5043,14.9524,14.3241,14.3519,240800.0],["2022-06-28",14.3703,14.7075,14.241,14.3565,76400.0],["2022-06-29",14.3149,14.472,14.2595,14.3981,113400.0],["2022-06-30",14.3241,14.3241,14.01,14.1579,43800.0],["2022-07-01",14.0655,14.3241,13.8715,14.2872,53800.0],["2022-07-05",14.2318,14.4904,14.1579,14.4396,78000.0],["2022-07-06",14.5043,14.5828,14.0008,14.1625,22800.0],["2022-07-07",14.1532,14.1994,13.9084,14.0562,28800.0],["2022-07-08",13.9823,14.2872,13.7929,14.1209,20400.0],["2022-07-11",13.9869,14.5182,13.9869,14.4581,41600.0],["2022-07-12",14.3334,14.5505,14.3334,14.3611,28200.0],["2022-07-13",14.3981,14.5551,14.2641,14.5043,27000.0],["2022-07-14",14.3241,14.7075,14.1348,14.2733,36200.0],["2022-07-15",14.3011,14.4627,14.2918,14.2918,24200.0],["2022-07-18",14.3195,14.6752,14.3195,14.666,25800.0],["2022-07-19",14.7953,15.0725,14.7029,14.7399,34200.0],["2022-07-20",14.8045,14.86,14.4673,14.4673,14000.0],["2022-07-21",14.569,14.629,14.2826,14.2826,28400.0],["2022-07-22",14.3011,14.3565,14.1117,14.1348,12600.0],["2022-07-25",14.1255,14.2964,13.9869,14.1532,25000.0],["2022-07-26",13.9361,14.0886,13.816,13.9592,17400.0],["2022-07-27",13.853,14.0747,13.7375,14.0193,17800.0],["2022-07-28",13.8622,14.1856,13.719,13.719,29600.0],["2022-07-29",13.7652,13.95,13.7514,13.9223,8400.0],["2022-08-01",13.8576,14.5643,13.8576,14.3103,48400.0],["2022-08-02",14.3195,14.629,13.9592,13.9731,24200.0],["2022-08-03",13.4881,13.659,12.555,13.2756,58000.0],["2022-08-04",13.4049,13.4049,12.8506,12.8506,21800.0],["2022-08-05",12.9338,13.0215,12.7259,12.7259,31000.0],["2022-08-08",12.8506,12.8506,12.749,12.749,14200.0],["2022-08-09",12.749,12.8275,12.2224,12.555,37600.0],["2022-08-10",12.5781,12.7813,12.555,12.7351,15000.0],["2022-08-11",12.8565,12.8565,12.4645,12.5298,17200.0],["2022-08-12",12.4085,13.0291,12.3711,13.0291,28800.0],["2022-08-15",12.8331,13.2998,12.8331,13.2998,16800.0],["2022-08-16",13.1318,13.4398,12.9825,13.2578,33600.0],["2022-08-17",13.2998,13.3231,13.1178,13.1178,7800.0],["2022-08-18",13.2438,13.4585,13.1505,13.3978,8800.0],["2022-08-19",13.3931,13.4631,13.2251,13.3698,17000.0],["2022-08-22",13.3698,13.7758,13.3231,13.7011,33600.0],["2022-08-23",13.5938,13.7058,13.3558,13.3558,11600.0],["2022-08-24",13.4538,13.4678,12.8798,13.1131,15000.0],["2022-08-25",13.1411,13.1411,12.7398,12.8938,14600.0],["2022-08-26",13.0245,13.2811,12.8098,12.9498,20200.0],["2022-08-29",12.8938,12.8938,12.7071,12.8051,8200.0],["2022-08-30",12.7491,12.7865,12.6138,12.6651,5400.0],["2022-08-31",12.6651,12.8751,12.4598,12.8751,30800.0],["2022-09-01",12.5905,12.7725,12.4738,12.6931,11400.0],["2022-09-02",12.6278,12.7491,12.5485,12.6325,5800.0],["2022-09-06",12.7398,12.7865,12.3945,12.4878,18600.0],["2022-09-07",12.3665,12.3665,12.1845,12.3198,9200.0],["2022-09-08",12.2125,12.4318,11.8952,12.3618,9600.0],["2022-09-09",12.3198,12.4598,12.3198,12.4038,7200.0],["2022-09-12",12.5111,12.6371,12.2732,12.3805,16200.0],["2022-09-13",12.1845,12.4085,12.0818,12.1565,10600.0],["2022-09-14",12.0958,12.2685,11.8532,11.9045,14000.0],["2022-09-15",11.8905,12.1285,11.8532,11.9838,8400.0],["2022-09-16",11.9838,12.2545,11.8905,12.1845,40800.0],["2022-09-19",12.1005,12.1192,11.6712,11.8345,18600.0],["2022-09-20",11.9465,12.2265,11.8112,12.2265,19000.0],["2022-09-21",12.2218,12.3245,12.1332,12.1378,9400.0],["2022-09-22",12.0678,12.1798,11.7878,11.7878,8800.0],["2022-09-23",11.8998,12.0912,11.2092,11.5498,24000.0],["2022-09-26",11.3912,11.5125,11.1438,11.4285,18600.0],["2022-09-27",11.3445,11.5498,11.2045,11.3725,15200.0],["2022-09-28",11.5452,11.5452,11.2698,11.3725,12200.0],["2022-09-29",11.3865,11.4378,11.2278,11.3725,13200.0],["2022-09-30",11.8065,11.8065,11.2558,11.2932,21800.0],["2022-10-03",11.5638,11.8065,11.3492,11.4285,15200.0],["2022-10-04",11.3772,11.4658,11.1765,11.1812,20200.0],["2022-10-05",11.1532,11.4005,11.0272,11.0318,20000.0],["2022-10-06",10.7845,11.0832,10.6445,10.9152,27000.0],["2022-10-07",10.8498,10.9665,10.3598,10.5465,42400.0],["2022-10-10",10.5932,10.8498,10.5698,10.5698,17400.0],["2022-10-11",10.7145,10.8358,10.4298,10.4952,28600.0],["2022-10-12",10.5138,10.8265,10.5092,10.8265,9400.0],["2022-10-13",10.8078,10.8078,10.3318,10.6725,47600.0],["2022-10-14",11.2885,12.5578,11.1998,12.2405,138400.0],["2022-10-17",12.3711,12.9498,12.3105,12.4925,27000.0],["2022-10-18",12.6745,13.0571,12.5765,12.7725,30000.0],["2022-10-19",12.7398,13.0151,12.4131,12.8378,12600.0],["2022-10-20",12.8378,13.0198,12.5531,12.5998,30400.0],["2022-10-21",12.7818,12.9591,12.5065,12.6791,21000.0],["2022-10-24",12.5998,13.1785,12.4038,12.9685,23000.0],["2022-10-25",12.9078,13.0245,12.5111,12.6605,14000.0],["2022-10-26",12.6558,13.1365,12.3851,12.8611,28200.0],["2022-10-27",13.1178,13.1178,12.7771,12.9685,11600.0],["2022-10-28",12.9918,14.1398,12.9918,14.0791,49800.0],["2022-10-31",13.9718,14.3731,13.7805,13.7805,23800.0],["2022-11-01",13.8878,14.1678,13.8598,13.8971,29800.0],["2022-11-02",13.9485,14.1071,13.7198,13.7945,29200.0],["2022-11-03",13.8411,14.3451,13.6871,14.2798,16000.0],["2022-11-04",14.3311,14.3311,13.9578,14.1351,10400.0],["2022-11-07",13.9998,14.2845,13.9998,14.1118,7800.0],["2022-11-08",14.1585,15.0964,14.1585,15.0124,31200.0],["2022-11-09",14.6829,14.9842,14.4758,14.9842,25000.0],["2022-11-10",14.8147,14.9889,14.5134,14.7112,9800.0],["2022-11-11",14.5935,14.8288,14.5229,14.8006,12800.0],["2022-11-14",14.5935,15.2431,14.3534,14.9607,15200.0],["2022-11-15",14.9748,15.0878,14.6217,15.0878,24000.0],["2022-11-16",14.8288,15.0689,14.6311,14.9418,7800.0],["2022-11-17",14.8618,15.0689,14.7724,14.8524,8000.0],["2022-11-18",14.6405,14.9465,14.6405,14.8241,6200.0],["2022-11-21",14.923,15.2196,14.4287,15.1348,7400.0],["2022-11-22",15.2714,15.2714,15.0548,15.1725,13400.0],["2022-11-23",15.2761,15.2761,14.8006,15.1584,8200.0],["2022-11-25",15.2102,15.2102,15.0501,15.149,2800.0],["2022-11-28",15.0407,15.2808,14.923,15.2761,22200.0],["2022-11-29",15.2667,15.2667,14.8995,15.2243,9200.0],["2022-11-30",15.2102,15.3938,15.1913,15.3938,27600.0],["2022-12-01",15.4173,15.4173,15.2572,15.2996,14000.0],["2022-12-02",15.2996,15.2996,15.0548,15.2996,6600.0],["2022-12-05",15.3326,15.3326,14.8665,15.2996,12400.0],["2022-12-06",15.1443,15.455,15.0548,15.3184,10200.0],["2022-12-07",15.4597,16.0999,15.4455,16.0622,43600.0],["2022-12-08",16.2882,16.2929,15.8033,16.2035,21200.0],["2022-12-09",16.2788,16.2788,15.7704,15.7704,53000.0],["2022-12-12",15.9257,16.1564,15.6291,15.7562,13800.0],["2022-12-13",15.728,15.8457,15.0642,15.0925,43000.0],["2022-12-14",15.0689,15.3938,15.0689,15.1584,22800.0],["2022-12-15",15.3938,15.455,15.0172,15.1443,15600.0],["2022-12-16",14.9512,15.2855,14.9512,15.1678,15600.0],["2022-12-19",15.2149,15.3938,15.2149,15.2949,8800.0],["2022-12-20",15.422,15.7139,15.422,15.4455,10000.0],["2022-12-21",15.6385,15.9398,15.5444,15.5444,9200.0],["2022-12-22",15.6762,15.7421,15.4738,15.4785,10400.0],["2022-12-23",15.5962,15.6668,15.3655,15.3655,6000.0],["2022-12-27",15.455,15.8504,15.455,15.7421,5600.0],["2022-12-28",15.841,15.9445,15.4126,15.5067,9400.0],["2022-12-29",15.6385,15.8174,15.535,15.6903,12800.0],["2022-12-30",15.7657,15.921,15.3843,15.7892,5600.0],["2023-01-03",15.7704,16.0669,15.7468,15.921,25800.0],["2023-01-04",15.8174,16.0528,15.7327,15.9304,17600.0],["2023-01-05",16.0716,16.1987,15.7233,16.1987,15000.0],["2023-01-06",16.0716,16.3353,16.001,16.3353,13200.0],["2023-01-09",16.3353,16.6177,16.2788,16.4106,44000.0],["2023-01-10",16.4671,16.533,16.2552,16.4765,21200.0],["2023-01-11",16.5424,16.5424,16.4341,16.4859,16600.0],["2023-01-12",16.4765,16.8766,16.4765,16.5095,49000.0],["2023-01-13",16.5,16.6601,16.2929,16.5754,32200.0],["2023-01-17",16.1846,16.6836,16.1846,16.5612,14000.0],["2023-01-18",16.4765,16.5424,16.2647,16.5189,9400.0],["2023-01-19",16.4483,16.6177,16.2882,16.6177,15200.0],["2023-01-20",16.5,16.6648,16.5,16.6507,12800.0],["2023-01-23",16.6413,16.6413,16.3353,16.4153,12400.0],["2023-01-24",16.2882,16.5,16.1988,16.3776,13800.0],["2023-01-25",16.2788,16.4483,16.2035,16.4483,5200.0],["2023-01-26",16.453,16.5,16.2882,16.5,67800.0],["2023-01-27",16.2788,16.6836,16.1328,16.6789,29600.0],["2023-01-30",16.6883,16.9661,16.5848,16.8484,44600.0],["2023-01-31",16.9143,17.0838,16.6271,17.0838,35600.0],["2023-02-01",17.112,17.3144,17.0649,17.1968,32600.0],["2023-02-02",17.2956,17.4039,17.0555,17.3521,22000.0],["2023-02-03",17.0932,17.5734,17.0932,17.5592,17200.0],["2023-02-06",17.4651,17.7005,17.4368,17.6063,27800.0],["2023-02-07",17.6581,18.0535,17.5122,17.8699,73200.0],["2023-02-08",17.8888,18.0959,17.8182,17.9358,34400.0],["2023-02-09",18.1066,18.1066,17.8125,17.9074,16600.0],["2023-02-10",17.9406,18.1113,17.7651,17.8884,23000.0],["2023-02-13",17.9026,18.1303,17.7272,17.86,25000.0],["2023-02-14",17.9453,17.9643,17.6892,17.7793,14200.0],["2023-02-15",17.8078,18.007,17.7367,17.8078,10600.0],["2023-02-16",17.381,17.694,17.381,17.6371,12800.0],["2023-02-17",17.3668,17.6513,17.3668,17.5564,10600.0],["2023-02-21",17.6134,17.6134,17.1628,17.2103,11400.0],["2023-02-22",17.1628,17.4663,17.1628,17.3999,10800.0],["2023-02-23",17.8268,17.8268,17.3999,17.8173,18000.0],["2023-02-24",17.6134,17.6134,17.3193,17.5185,12200.0],["2023-02-27",17.9264,18.0781,17.5991,17.9596,35000.0],["2023-02-28",17.9169,17.9169,17.6039,17.7509,15200.0],["2023-03-01",17.7604,17.7604,17.5707,17.7082,12000.0],["2023-03-02",17.7082,17.9596,17.656,17.7699,34600.0],["2023-03-03",17.3857,18.1161,17.3857,18.1161,26600.0],["2023-03-06",18.1208,18.1208,17.7509,17.8932,18000.0],["2023-03-07",17.9453,18.173,17.7983,17.8363,34400.0],["2023-03-08",17.8078,18.2251,17.7983,18.0734,32800.0],["2023-03-09",17.547,18.5903,17.547,18.5239,66200.0],["2023-03-10",18.5903,19.1025,18.0497,19.0361,48800.0],["2023-03-13",19.1167,19.3728,18.7942,18.9555,52200.0],["2023-03-14",19.0835,19.2353,18.8511,18.8654,31800.0],["2023-03-15",18.7658,18.9128,18.5808,18.5808,27400.0],["2023-03-16",18.9175,19.1831,18.7753,19.1072,40600.0],["2023-03-17",19.1878,19.1878,17.7936,17.8884,86200.0],["2023-03-20",17.9643,18.5192,17.841,18.2536,54200.0],["2023-03-21",17.9548,18.2583,17.675,17.8552,70200.0],["2023-03-22",18.007,18.007,17.0111,17.0206,123800.0],["2023-03-23",16.9968,17.8837,16.423,17.6655,210000.0],["2023-03-24",17.8505,17.9121,17.0822,17.5422,97800.0],["2023-03-27",17.7651,18.5192,17.6086,18.2583,69000.0],["2023-03-28",18.2488,18.2488,17.0775,17.6703,73600.0],["2023-03-29",17.6703,18.1682,17.6703,18.0449,55200.0],["2023-03-30",18.2583,18.6994,18.0876,18.3674,26000.0],["2023-03-31",18.595,19.9277,18.595,19.7332,53600.0],["2023-04-03",19.5103,20.0415,19.074,20.0367,42000.0],["2023-04-04",19.8423,19.8802,19.2637,19.4819,22600.0],["2023-04-05",19.425,19.6716,19.1831,19.406,30600.0],["2023-04-06",19.4724,19.7664,19.2969,19.4155,28800.0],["2023-04-10",19.2637,20.0842,19.221,19.4439,48400.0],["2023-04-11",19.3965,19.8565,19.3965,19.7569,63600.0],["2023-04-12",19.6811,20.4493,19.6668,20.4351,51000.0],["2023-04-13",20.2217,20.3734,19.8613,20.3023,36400.0],["2023-04-14",20.2264,20.2264,19.3633,19.3918,74800.0],["2023-04-17",19.5246,19.7237,19.3443,19.4345,30600.0],["2023-04-18",19.3064,20.3687,19.1784,20.1316,106600.0],["2023-04-19",20.1174,20.5774,20.1079,20.5347,21000.0],["2023-04-20",20.2075,20.8524,20.1316,20.8335,44000.0],["2023-04-21",20.6533,21.3124,20.5821,20.9473,90200.0],["2023-04-24",20.9425,21.3124,20.5442,21.3124,50400.0],["2023-04-25",21.3172,21.6207,20.0936,20.2122,88400.0],["2023-04-26",20.2122,20.5442,20.0747,20.3545,35200.0],["2023-04-27",20.3924,20.4398,19.8376,20.1221,17000.0],["2023-04-28",19.9466,20.2549,19.5957,20.0984,32800.0],["2023-05-01",19.9893,20.0462,19.4771,20.0462,32000.0],["2023-05-02",19.7996,20.3355,19.3396,20.198,20600.0],["2023-05-03",19.9941,20.6106,19.7949,20.4114,32800.0],["2023-05-04",20.3023,20.3023,19.7759,20.032,24200.0],["2023-05-05",20.1743,20.1885,19.7806,19.9371,22600.0],["2023-05-08",19.9371,19.9514,19.4676,19.8281,27400.0],["2023-05-09",19.5578,19.7617,18.9602,19.5672,17800.0],["2023-05-10",19.5815,19.9134,19.0171,19.0835,22000.0],["2023-05-11",19.0501,19.2459,18.7397,19.1933,20800.0],["2023-05-12",19.2459,19.5467,19.031,19.3653,18200.0],["2023-05-15",19.2363,19.6518,19.1551,19.6518,23800.0],["2023-05-16",19.3939,19.4369,18.8734,19.1169,38400.0],["2023-05-17",19.0453,19.8285,18.9832,19.7139,23000.0],["2023-05-18",19.6232,19.7091,19.0358,19.265,30800.0],["2023-05-19",19.4703,19.6566,19.0071,19.5229,26600.0],["2023-05-22",19.5181,19.5276,18.2525,18.2716,59200.0],["2023-05-23",18.243,18.7492,18.1475,18.563,35800.0],["2023-05-24",18.5391,18.5439,18.0567,18.1188,25800.0],["2023-05-25",18.1236,18.6346,17.9851,18.3242,30400.0],["2023-05-26",18.3958,18.6728,18.1761,18.2716,21600.0],["2023-05-30",18.2716,18.2764,17.7177,17.9278,32200.0],["2023-05-31",17.7368,18.329,17.5935,18.1332,16200.0],["2023-06-01",17.9612,18.4149,17.8705,18.0902,35000.0],["2023-06-02",18.2191,19.0835,18.1236,18.8925,37000.0],["2023-06-05",19.0453,19.0453,18.0806,18.286,33600.0],["2023-06-06",18.6203,18.6585,18.3242,18.5582,43400.0],["2023-06-07",18.5295,19.0262,18.4149,18.754,41000.0],["2023-06-08",18.8686,19.4417,18.8447,19.3653,44200.0],["2023-06-09",21.414,22.4886,21.1323,22.479,224400.0],["2023-06-12",23.2192,25.1772,23.1619,24.1982,209600.0],["2023-06-13",23.9213,24.3558,23.6968,23.926,142000.0],["2023-06-14",23.7828,24.1982,23.5487,23.8114,151800.0],["2023-06-15",23.7302,24.3224,23.7302,24.2699,86600.0],["2023-06-16",24.0836,26.2518,23.9404,26.2231,214000.0],["2023-06-20",26.2327,27.651,26.013,27.4218,164200.0],["2023-06-21",27.3788,27.8373,26.9108,26.9108,151800.0],["2023-06-22",26.6672,27.8612,26.3903,26.8535,128600.0],["2023-06-23",26.9729,27.6224,25.139,25.7647,1390000.0],["2023-06-26",25.7551,27.4361,25.6739,27.1926,174600.0],["2023-06-27",27.0732,28.2337,27.0732,27.4314,111000.0],["2023-06-28",27.3311,28.1764,27.3311,27.885,103800.0],["2023-06-29",27.8898,28.2671,27.4218,27.9328,83600.0],["2023-06-30",28.1334,28.6539,27.6415,28.1716,267800.0],["2023-07-03",28.1764,28.3865,27.9471,28.2432,42200.0],["2023-07-05",28.2528,29.0455,27.9901,28.9691,85800.0],["2023-07-06",28.6826,29.738,28.3101,29.5852,137200.0],["2023-07-07",29.609,30.5642,29.5088,30.0484,113800.0],["2023-07-10",30.1248,30.5164,29.4037,29.5804,107200.0],["2023-07-11",29.609,30.3254,29.609,29.9863,98200.0],["2023-07-12",30.0293,30.1105,29.6329,29.8622,81600.0],["2023-07-13",29.8717,30.3302,29.6425,30.2872,63600.0],["2023-07-14",30.4973,30.4973,29.7523,29.8287,68800.0],["2023-07-17",29.6807,30.0914,29.6807,29.7571,108200.0],["2023-07-18",29.5804,29.9863,29.2127,29.6473,126800.0],["2023-07-19",29.6043,30.3923,29.4419,30.3923,78400.0],["2023-07-20",30.3254,30.6167,29.9099,30.4543,75200.0],["2023-07-21",30.4543,30.5594,29.8813,30.1296,54800.0],["2023-07-24",30.12,30.4496,29.9242,30.249,47400.0],["2023-07-25",30.163,30.5021,29.8622,30.015,47400.0],["2023-07-26",30.058,30.5976,30.058,30.5928,63000.0],["2023-07-27",30.6024,30.9224,30.1009,30.3493,45200.0],["2023-07-28",30.3493,30.6358,30.3493,30.3827,26800.0],["2023-07-31",30.3732,30.5164,29.824,29.9768,59600.0],["2023-08-01",29.824,30.6454,29.824,30.5117,54800.0],["2023-08-02",30.5642,30.8221,30.3158,30.3779,30200.0],["2023-08-03",30.3684,30.8555,30.3302,30.4257,20200.0],["2023-08-04",30.3732,30.526,30.0245,30.4209,45200.0],["2023-08-07",30.4925,30.6454,30.3063,30.4161,39400.0],["2023-08-08",30.4066,30.8173,30.3063,30.717,45000.0],["2023-08-09",30.5881,30.8937,30.3732,30.5642,57400.0],["2023-08-10",30.7081,30.9959,30.3915,30.7657,75400.0],["2023-08-11",30.7033,30.9959,30.4874,30.7369,46600.0],["2023-08-14",30.3147,31.1926,30.1756,31.1782,151200.0],["2023-08-15",31.2694,32.8765,31.2694,32.3488,108800.0],["2023-08-16",32.3344,33.1452,32.2193,32.8334,77000.0],["2023-08-17",33.0444,33.0444,31.3845,31.706,51400.0],["2023-08-18",31.4469,32.3968,30.9576,32.1905,73200.0],["2023-08-21",32.4927,32.6798,31.7923,32.4016,41400.0],["2023-08-22",32.2145,32.4831,32.2145,32.3152,23600.0],["2023-08-23",32.5551,32.5599,32.2864,32.4831,31200.0],["2023-08-24",32.2673,32.7518,32.2673,32.2817,40400.0],["2023-08-25",32.5023,32.8142,32.2816,32.4592,28000.0],["2023-08-28",32.344,32.747,31.9554,32.1761,28400.0],["2023-08-29",31.9362,32.2337,31.6628,32.1617,46200.0],["2023-08-30",32.3488,32.4735,31.9986,32.3776,37000.0],["2023-08-31",32.4544,32.747,32.2097,32.3344,20400.0],["2023-09-01",32.1857,32.4496,31.8787,32.2577,36600.0],["2023-09-05",32.1377,32.1377,30.5306,30.8184,65200.0],["2023-09-06",30.7945,30.8568,30.142,30.6026,43000.0],["2023-09-07",30.7753,30.7753,30.3195,30.3915,37200.0],["2023-09-08",30.6169,30.6169,30.0748,30.238,30000.0],["2023-09-11",30.2428,30.7657,29.3169,29.4272,57400.0],["2023-09-12",29.4272,29.8398,29.2641,29.5231,35800.0],["2023-09-13",29.4608,29.4608,28.7316,28.9571,53600.0],["2023-09-14",28.6596,29.6479,28.6596,29.4224,56200.0],["2023-09-15",29.6479,31.2406,29.3121,31.2022,139400.0],["2023-09-18",31.1878,31.3989,30.1516,30.2907,35400.0],["2023-09-19",30.2524,31.1015,30.07,30.8568,30800.0],["2023-09-20",31.1207,31.7731,30.569,30.6265,46800.0],["2023-09-21",30.2763,31.0295,29.7726,29.8542,26000.0],["2023-09-22",30.1228,30.8616,29.6527,30.1036,36200.0],["2023-09-25",30.1132,30.1132,29.7486,30.0125,19800.0],["2023-09-26",29.9021,30.2044,29.7438,29.9741,30200.0],["2023-09-27",29.8158,29.8158,28.6212,29.2689,40400.0],["2023-09-28",29.0818,29.6911,28.9427,29.5183,22000.0],["2023-09-29",29.7966,29.7966,29.2161,29.6239,34000.0],["2023-10-02",29.5663,29.5663,28.9667,29.077,30000.0],["2023-10-03",29.077,29.4752,28.9043,29.0626,28200.0],["2023-10-04",29.0914,29.7438,28.9187,29.5471,35400.0],["2023-10-05",29.408,31.2646,29.408,31.2646,65000.0],["2023-10-06",30.9336,31.4085,30.2524,30.5738,65200.0],["2023-10-09",30.5738,30.5738,29.9597,30.1516,30400.0],["2023-10-10",30.1948,30.6505,30.1228,30.5498,23600.0],["2023-10-11",30.4778,30.4778,30.0844,30.2092,28200.0],["2023-10-12",30.2236,30.3195,29.0818,29.7678,49400.0],["2023-10-13",30.7033,31.5189,26.7503,27.2348,107000.0],["2023-10-16",27.3547,28.5685,27.2684,27.513,99600.0],["2023-10-17",27.7193,28.4341,27.1388,28.1367,81800.0],["2023-10-18",27.8537,28.1031,27.3835,27.6042,32600.0],["2023-10-19",27.4315,27.585,27.1245,27.2828,27800.0],["2023-10-20",27.2828,27.8249,27.2444,27.4795,31200.0],["2023-10-23",27.2012,27.4651,27.0429,27.254,21600.0],["2023-10-24",27.2588,27.7289,27.2588,27.6042,32600.0],["2023-10-25",27.4986,27.4986,26.8366,27.0141,24800.0],["2023-10-26",27.0525,27.3883,26.5823,26.8222,93800.0],["2023-10-27",26.827,27.3643,26.5919,26.8942,28200.0],["2023-10-30",26.923,27.5802,26.2897,27.5178,46000.0],["2023-10-31",27.585,27.9736,27.4075,27.4795,24200.0],["2023-11-01",27.6857,27.6857,27.0285,27.2108,16400.0],["2023-11-02",27.0573,27.9592,26.4672,27.3595,27000.0],["2023-11-03",27.8057,27.8057,27.2204,27.489,23800.0],["2023-11-06",27.4938,28.0408,27.278,27.8057,28800.0],["2023-11-07",27.7289,28.1943,27.7289,28.1271,23800.0],["2023-11-08",28.7652,28.7652,27.9448,28.0312,16400.0],["2023-11-09",27.8913,28.2578,27.8431,27.8962,18200.0],["2023-11-10",27.9492,28.2722,27.578,27.7756,26200.0],["2023-11-13",27.8479,28.576,26.7824,28.2192,22000.0],["2023-11-14",28.7736,28.9231,27.6647,28.8026,66800.0],["2023-11-15",28.5085,29.439,28.2819,28.3976,31600.0],["2023-11-16",28.4506,28.5567,27.6021,27.7853,43000.0],["2023-11-17",28.0022,28.3638,27.7081,27.8817,40600.0],["2023-11-20",27.9637,28.1854,27.4864,27.8913,28600.0],["2023-11-21",27.9299,28.3253,27.4478,27.5346,29600.0],["2023-11-22",27.7997,28.3542,27.7997,27.9878,24800.0],["2023-11-24",27.7467,28.1854,27.7467,27.8576,13400.0],["2023-11-27",27.8672,28.0312,27.6262,27.6888,20200.0],["2023-11-28",27.7756,27.954,27.4863,27.4863,16600.0],["2023-11-29",27.5297,27.7612,27.3803,27.4333,23400.0],["2023-11-30",27.4333,27.5249,27.2453,27.3658,15200.0],["2023-12-01",27.2501,27.8431,26.9126,26.9994,37400.0],["2023-12-04",27.2935,27.9444,26.5414,26.7631,55200.0],["2023-12-05",26.7632,28.142,26.4739,28.0553,58000.0],["2023-12-06",28.0938,28.0938,27.578,27.6647,25400.0],["2023-12-07",27.5153,27.9058,27.3947,27.6069,26200.0],["2023-12-08",27.6165,28.4603,27.6165,28.4603,31200.0],["2023-12-11",28.5374,28.5374,28.0504,28.4024,39400.0],["2023-12-12",29.2124,31.8641,29.2124,31.1843,89000.0],["2023-12-13",30.977,33.7155,30.5961,33.4455,53600.0],["2023-12-14",33.2671,34.4724,32.7416,33.5709,53400.0],["2023-12-15",33.431,33.5082,32.2836,33.2141,81600.0],["2023-12-18",33.2141,34.2748,33.0984,33.3057,44200.0],["2023-12-19",33.6335,34.8437,33.6335,34.5737,40000.0],["2023-12-20",34.3712,35.3933,34.3712,34.5158,40000.0],["2023-12-21",34.8099,35.4367,34.8099,35.3644,28200.0],["2023-12-22",35.0799,35.0799,33.4889,33.7348,61800.0],["2023-12-26",34.0337,34.0337,33.1369,33.4648,35200.0],["2023-12-27",33.2671,33.5998,33.0261,33.5853,29000.0],["2023-12-28",33.4069,33.4937,33.161,33.3491,28400.0],["2023-12-29",33.243,33.243,31.5218,32.3414,152800.0],["2024-01-02",32.6403,33.325,32.6211,33.2527,36400.0],["2024-01-03",33.3394,33.701,32.7416,32.7657,48400.0],["2024-01-04",33.0984,33.2141,32.6452,32.8284,27600.0],["2024-01-05",32.5005,33.2285,32.3993,32.4234,45000.0],["2024-01-08",32.1534,32.5487,32.0618,32.4475,20600.0],["2024-01-09",32.0762,32.703,32.0618,32.4475,24200.0],["2024-01-10",32.3318,33.0453,32.0618,32.2836,35400.0],["2024-01-11",31.8111,32.2643,31.6616,32.2305,22600.0],["2024-01-12",32.2305,32.6789,32.1245,32.4909,20800.0],["2024-01-16",32.0521,32.2305,31.8352,32.2305,26000.0],["2024-01-17",31.8207,32.5728,31.7243,32.5053,19600.0],["2024-01-18",32.5439,32.8766,32.1582,32.7078,18600.0],["2024-01-19",32.8139,32.8139,31.7677,31.8979,33000.0],["2024-01-22",31.9654,32.9103,31.9509,32.7127,29000.0],["2024-01-23",32.973,32.973,31.9027,31.9605,30000.0],["2024-01-24",32.3173,33.9517,31.9316,33.3491,44600.0],["2024-01-25",33.3635,33.9758,33.2719,33.8457,28800.0],["2024-01-26",34.1783,34.1783,32.1293,32.2546,18400.0],["2024-01-29",32.3029,32.3077,31.9702,32.2498,16800.0],["2024-01-30",32.2691,32.3607,31.9171,32.0714,10800.0],["2024-01-31",32.0762,32.0762,31.2711,31.3193,43400.0],["2024-02-01",31.5218,31.7002,30.8806,31.6954,19000.0],["2024-02-02",31.2614,31.3386,30.9336,31.0879,19800.0],["2024-02-05",30.9336,31.1313,30.3357,30.9288,23400.0],["2024-02-06",30.6925,30.6925,30.1622,30.4804,14400.0],["2024-02-07",30.6154,31.4977,30.6154,31.1072,23600.0],["2024-02-08",31.3675,32.1823,31.3675,31.7725,12200.0],["2024-02-09",31.7821,31.9798,31.4157,31.705,31600.0],["2024-02-12",31.4977,34.053,31.4977,33.6143,28800.0],["2024-02-13",33.0405,33.6384,31.3145,31.5652,51000.0],["2024-02-14",32.0232,32.5005,31.2807,32.4668,21800.0],["2024-02-15",32.7319,33.378,32.3655,33.3394,26800.0],["2024-02-16",33.3394,33.7251,33.3394,33.5853,20800.0],["2024-02-20",33.7444,33.7444,32.3029,32.4186,24600.0],["2024-02-21",32.4234,32.4234,32.1004,32.2546,14600.0],["2024-02-22",32.2788,32.5161,32.2788,32.4435,14800.0],["2024-02-23",32.274,32.5839,31.4895,32.3127,27000.0],["2024-02-26",32.6953,34.2836,32.3902,33.8332,32200.0],["2024-02-27",34.1625,34.1625,33.717,33.717,19000.0],["2024-02-28",33.4313,34.2932,33.4313,34.1431,8200.0],["2024-02-29",34.6177,34.7194,33.8962,34.5208,14200.0],["2024-03-01",34.5208,34.729,34.332,34.4676,14000.0],["2024-03-04",34.2206,35.3004,34.2206,35.0583,18800.0],["2024-03-05",35.2375,35.6685,34.7436,34.8695,18800.0],["2024-03-06",34.8743,35.8573,34.7968,34.7968,48800.0],["2024-03-07",34.8598,35.8573,34.8598,35.7314,31600.0],["2024-03-08",36.3658,37.5279,34.2351,34.424,72600.0],["2024-03-11",34.085,34.2642,33.3684,33.8768,28800.0],["2024-03-12",33.6347,35.0874,33.6008,34.792,23600.0],["2024-03-13",34.6225,34.6225,34.056,34.3126,14400.0],["2024-03-14",34.2351,34.5693,33.7122,33.8962,29600.0],["2024-03-15",33.533,34.3417,33.412,34.2303,84600.0],["2024-03-18",33.6589,34.2255,33.0197,33.6444,43600.0],["2024-03-19",33.3199,34.3901,33.3199,34.0463,17600.0],["2024-03-20",33.7993,34.9615,33.7993,34.9615,29600.0],["2024-03-21",34.8646,36.3173,34.6322,36.0365,30800.0],["2024-03-22",36.3125,36.3125,35.3489,35.6491,39200.0],["2024-03-25",36.0849,36.1769,35.6539,35.6733,20200.0],["2024-03-26",35.7847,37.8136,35.3101,36.8258,56800.0],["2024-03-27",37.2471,37.2471,36.0752,36.3319,35800.0],["2024-03-28",36.6515,36.6515,35.6539,36.1043,29400.0],["2024-04-01",36.3609,36.3658,35.3053,35.344,27000.0],["2024-04-02",35.3004,35.3004,34.3804,34.8695,21200.0],["2024-04-03",34.5015,35.3295,34.5015,34.9131,39200.0],["2024-04-04",35.315,35.315,33.9398,34.1383,44000.0],["2024-04-05",33.9398,34.6225,33.9204,34.3804,27800.0],["2024-04-08",35.068,35.068,34.2739,34.3417,16200.0],["2024-04-09",34.5644,34.6274,34.1673,34.2642,15400.0],["2024-04-10",33.8962,34.3368,33.7122,34.0124,42000.0],["2024-04-11",34.3417,34.3417,33.6444,33.8623,43800.0],["2024-04-12",33.8332,34.0511,33.1263,33.4265,30600.0],["2024-04-15",33.4119,33.6976,33.2231,33.4119,31000.0],["2024-04-16",33.3684,33.993,33.3199,33.596,31400.0],["2024-04-17",34.1141,34.7048,33.9494,34.1431,39600.0],["2024-04-18",33.8526,33.8526,32.8841,33.0633,39800.0],["2024-04-19",32.8309,33.4797,32.7147,33.441,19600.0],["2024-04-22",34.2787,34.4676,33.7025,33.7025,21800.0],["2024-04-23",34.1383,34.3271,33.993,34.1819,36800.0],["2024-04-24",33.8139,33.9059,33.412,33.6202,43400.0],["2024-04-25",33.5233,33.5233,32.7582,32.7824,22400.0],["2024-04-26",33.5427,33.5427,32.9374,33.2909,20400.0],["2024-04-29",33.4119,33.9204,33.4119,33.7025,23400.0],["2024-04-30",33.7461,33.7461,33.3006,33.533,22200.0],["2024-05-01",33.809,34.4579,33.3199,34.2932,29400.0],["2024-05-02",34.5499,35.5716,34.4821,35.5329,29200.0],["2024-05-03",35.5958,38.4383,35.4457,37.1986,69400.0],["2024-05-06",37.1986,38.2543,37.1986,37.678,43000.0],["2024-05-07",37.5667,37.649,36.9856,36.9856,31800.0],["2024-05-08",37.3052,39.1501,37.2277,38.9758,47000.0],["2024-05-09",39.107,40.0303,39.0341,39.8991,60000.0],["2024-05-10",40.1032,40.5601,39.6804,39.972,53400.0],["2024-05-13",40.3268,40.3268,38.0475,38.0718,42600.0],["2024-05-14",38.5627,39.0535,38.0135,38.966,15200.0],["2024-05-15",39.3548,39.3548,38.5773,38.7668,23400.0],["2024-05-16",38.6696,38.83,38.6356,38.689,12800.0],["2024-05-17",38.9952,39.8311,38.1836,39.6853,92600.0],["2024-05-20",40.0935,40.0935,39.1264,39.1264,41000.0],["2024-05-21",39.073,40.2004,38.7328,40.0595,53200.0],["2024-05-22",40.0109,40.0109,39.0244,39.4374,65200.0],["2024-05-23",39.7582,39.972,38.9563,39.3743,71400.0],["2024-05-24",39.8408,40.2004,39.4715,39.7242,15600.0],["2024-05-28",39.418,40.2733,39.418,40.0984,27400.0],["2024-05-29",40.0595,40.3997,39.8894,40.147,26600.0],["2024-05-30",40.3997,41.2113,40.006,40.0352,36200.0],["2024-05-31",40.0935,40.6087,39.7047,40.6087,102600.0],["2024-06-03",40.9489,42.436,40.9489,41.6632,51800.0],["2024-06-04",41.2599,41.4543,40.4531,40.6135,27000.0],["2024-06-05",41.153,41.153,40.2879,40.4094,47600.0],["2024-06-06",40.3365,41.3085,39.9672,40.3074,35400.0],["2024-06-07",37.9066,38.0281,33.0516,34.0819,102800.0],["2024-06-10",34.0819,34.5096,33.1245,34.3929,60800.0],["2024-06-11",34.1451,35.0247,33.9021,34.8498,31200.0],["2024-06-12",35.2969,35.6662,34.9907,35.0345,45800.0],["2024-06-13",35.0199,35.0199,33.6057,33.7077,18200.0],["2024-06-14",33.7563,33.7563,32.4344,32.5073,46800.0],["2024-06-17",32.2741,32.2741,31.4187,31.861,42600.0],["2024-06-18",31.6229,32.5073,31.5694,31.8221,56600.0],["2024-06-20",32.1331,32.3907,31.1709,31.1903,25400.0],["2024-06-21",31.0202,31.0202,29.8442,30.3836,95600.0],["2024-06-24",30.3836,31.4528,30.1746,30.9036,68400.0],["2024-06-25",31.132,31.132,30.3836,30.5488,30600.0],["2024-06-26",30.2572,31.1417,30.1795,30.5828,81400.0],["2024-06-27",30.9085,31.7638,30.9085,31.2,56000.0],["2024-06-28",31.4868,31.4868,30.3107,31.1466,532600.0],["2024-07-01",31.1612,31.3458,30.1746,30.2281,75400.0],["2024-07-02",30.1309,30.544,29.9025,29.9851,47000.0],["2024-07-03",29.9559,29.9948,29.6449,29.9657,26000.0],["2024-07-05",29.8442,29.9268,29.3047,29.606,50000.0],["2024-07-08",29.4068,30.3447,29.4068,29.6546,34200.0],["2024-07-09",29.6449,29.6498,28.8771,29.0617,26800.0],["2024-07-10",29.1152,29.2367,28.6486,28.8673,65800.0],["2024-07-11",29.4262,30.5537,29.4262,30.2378,59400.0],["2024-07-12",30.544,31.1126,30.1601,30.2718,67600.0],["2024-07-15",30.5294,30.6849,30.0823,30.1309,59000.0],["2024-07-16",30.2961,31.4722,30.2961,31.1563,62800.0],["2024-07-17",31.1417,31.7638,31.098,31.2,36600.0],["2024-07-18",31.098,31.5305,31.0591,31.1563,41000.0],["2024-07-19",31.4528,31.5354,30.1795,30.3544,46000.0],["2024-07-22",30.1309,31.1806,30.0774,31.03,35200.0],["2024-07-23",30.8744,31.7638,30.8744,31.3944,31800.0],["2024-07-24",31.2778,31.8318,30.9619,30.9959,29400.0],["2024-07-25",31.2487,32.2206,31.1515,31.7006,41000.0],["2024-07-26",32.2255,32.2741,31.9582,32.2109,25400.0],["2024-07-29",32.0748,32.0748,31.1903,31.3944,30600.0],["2024-07-30",31.2243,31.4333,30.8647,31.341,22000.0],["2024-07-31",31.4528,32.0894,31.1515,31.6374,70200.0],["2024-08-01",31.6374,31.8707,30.1163,30.9133,72400.0],["2024-08-02",30.8647,32.1234,30.8647,31.618,86000.0],["2024-08-05",31.1515,31.861,30.6169,31.0008,62400.0],["2024-08-06",30.7675,31.2486,30.51,30.8064,41400.0],["2024-08-07",31.1758,31.2243,30.7384,30.8404,32400.0],["2024-08-08",31.1806,31.1806,30.8599,31.0834,15000.0],["2024-08-09",31.2201,31.269,30.766,31.0541,28800.0],["2024-08-12",31.0639,31.0883,30.39,30.4388,23600.0],["2024-08-13",30.6878,31.3227,30.6634,31.3227,23600.0],["2024-08-14",31.2446,31.6694,30.6683,31.4692,29200.0],["2024-08-15",31.6841,32.2115,31.4985,31.7329,37200.0],["2024-08-16",31.6939,31.6939,31.3276,31.3813,51800.0],["2024-08-19",31.3813,32.3775,31.3813,32.2506,42800.0],["2024-08-20",32.4508,32.4508,31.4985,31.7915,31200.0],["2024-08-21",32.0503,32.1041,31.7427,31.9136,28200.0],["2024-08-22",31.8111,31.8501,31.6108,31.7378,19800.0],["2024-08-23",31.9917,33.8817,31.8501,33.7351,49000.0],["2024-08-26",34.0575,34.0575,33.2322,33.2322,26800.0],["2024-08-27",33.2077,33.4226,33.1394,33.1394,14000.0],["2024-08-28",32.8464,33.1052,32.2213,32.8659,49800.0],["2024-08-29",32.6852,33.5496,32.6852,33.0905,37800.0],["2024-08-30",32.9196,33.491,32.9196,33.3005,27200.0],["2024-09-03",33.2224,33.2224,32.2164,32.2603,22400.0],["2024-09-04",32.3678,32.3726,31.811,31.8452,24000.0],["2024-09-05",31.8452,32.2213,31.8404,32.0503,22200.0],["2024-09-06",31.811,32.0845,31.5034,31.5083,18400.0],["2024-09-09",31.5669,31.7476,31.3129,31.4497,27200.0],["2024-09-10",31.7036,32.4117,31.3813,32.3971,64400.0],["2024-09-11",32.192,32.2213,31.4057,32.0748,54000.0],["2024-09-12",32.4313,32.7487,32.4068,32.7487,17200.0],["2024-09-13",33.1198,33.5154,32.7096,32.8122,30800.0],["2024-09-16",33.2761,33.2761,32.7829,33.1931,23400.0],["2024-09-17",33.3249,34.0623,33.3249,33.5203,22600.0],["2024-09-18",33.4373,33.9451,33.0661,33.1345,31400.0],["2024-09-19",33.7596,33.8475,33.0563,33.5545,35600.0],["2024-09-20",33.3249,34.1063,33.2077,33.7058,98800.0],["2024-09-23",33.7449,34.0965,33.5789,33.5935,31600.0],["2024-09-24",33.9305,34.1258,33.3103,33.3103,46000.0],["2024-09-25",33.3689,33.491,33.1833,33.1931,25800.0],["2024-09-26",33.2077,33.8963,33.0905,33.3689,29800.0],["2024-09-27",33.8768,33.8768,33.408,33.408,12200.0],["2024-09-30",33.4031,33.7498,33.2077,33.6912,22000.0],["2024-10-01",33.6912,34.1795,33.3249,33.8231,38800.0],["2024-10-02",33.5252,33.8572,32.6901,32.7292,27000.0],["2024-10-03",32.4752,32.5143,32.1089,32.1138,27400.0],["2024-10-04",32.5973,32.6998,32.3531,32.5631,29600.0],["2024-10-07",32.6461,32.7536,32.2506,32.2506,20800.0],["2024-10-08",32.1089,32.1089,31.396,31.6987,21000.0],["2024-10-09",31.7427,32.1187,31.7427,31.8404,16400.0],["2024-10-10",31.7866,33.2175,31.7427,32.6852,59600.0],["2024-10-11",33.574,33.9793,32.8854,33.7107,60000.0],["2024-10-14",33.7156,34.3456,33.5496,33.8133,40600.0],["2024-10-15",33.8182,33.994,33.3103,33.3689,38800.0],["2024-10-16",33.4666,34.4042,33.4666,34.0037,36000.0],["2024-10-17",33.8475,34.4579,33.7254,34.414,21600.0],["2024-10-18",34.4384,34.5898,33.5886,33.9403,52600.0],["2024-10-21",34.1112,34.16,33.3542,33.4177,23600.0],["2024-10-22",33.5935,33.6961,32.8903,33.0808,18000.0],["2024-10-23",32.8708,33.2028,32.7291,33.1833,17200.0],["2024-10-24",33.4812,34.1502,33.2712,34.1112,31000.0],["2024-10-25",34.0916,34.7167,34.0916,34.1356,18000.0],["2024-10-28",34.0721,34.2235,33.4617,33.574,28200.0],["2024-10-29",33.5496,33.7596,33.4519,33.5984,23200.0],["2024-10-30",33.3835,33.5886,33.2859,33.2859,14400.0],["2024-10-31",33.4031,33.5593,33.0026,33.1345,15600.0],["2024-11-01",33.198,33.4373,32.8366,33.0905,23400.0],["2024-11-04",33.1296,34.077,33.1296,33.7693,43000.0],["2024-11-05",33.6961,35.1416,33.6961,35.1416,31000.0],["2024-11-06",35.6104,37.3148,35.5909,36.548,60400.0],["2024-11-07",36.7873,36.7873,35.8936,36.0597,27600.0],["2024-11-08",36.2706,36.4618,35.736,35.9714,21800.0],["2024-11-11",35.5349,35.5349,33.9755,35.2211,79000.0],["2024-11-12",35.1573,35.2652,32.8181,33.1957,68200.0],["2024-11-13",33.5635,34.4364,33.4703,33.691,34800.0],["2024-11-14",33.8332,34.0441,33.5096,33.8234,33200.0],["2024-11-15",34.0539,34.0539,33.127,33.3968,28800.0],["2024-11-18",33.6616,34.0294,33.4262,33.5096,28000.0],["2024-11-19",33.5194,33.9313,33.2889,33.7253,19200.0],["2024-11-20",33.9902,33.9902,33.3673,33.7499,20200.0],["2024-11-21",33.8578,34.3187,33.7008,34.1569,29600.0],["2024-11-22",34.3236,35.4565,34.2109,34.6277,30400.0],["2024-11-25",34.6964,35.0249,34.1814,34.2305,31800.0],["2024-11-26",34.0343,34.6473,33.7008,34.1128,28800.0],["2024-11-27",34.2697,34.7062,33.7842,33.897,34400.0],["2024-11-29",33.9117,34.0833,33.6959,33.897,25200.0],["2024-12-02",33.897,34.6277,33.5929,34.3285,44200.0],["2024-12-03",34.0539,34.8435,33.4801,34.0245,33800.0],["2024-12-04",34.2403,34.2403,33.6714,34.0833,34200.0],["2024-12-05",34.0,34.0,33.5733,33.7106,29600.0],["2024-12-06",33.4752,33.4752,33.1025,33.3772,34600.0],["2024-12-09",33.2889,33.8283,32.9064,33.7155,34000.0],["2024-12-10",36.8149,40.3508,36.045,39.5269,224200.0],["2024-12-11",39.9829,42.9401,39.5269,42.0476,125000.0],["2024-12-12",41.9103,43.5973,41.9103,42.2339,69000.0],["2024-12-13",42.3663,43.7199,42.2339,42.7341,62400.0],["2024-12-16",43.0921,44.6271,43.0921,43.715,66400.0],["2024-12-17",43.715,45.1518,43.715,44.6026,54400.0],["2024-12-18",44.5486,45.6079,42.6459,43.1167,73200.0],["2024-12-19",43.558,44.2103,42.7243,44.1073,50600.0],["2024-12-20",43.3913,44.7595,42.7243,43.0627,115600.0],["2024-12-23",42.8518,42.8518,41.8416,42.1604,50200.0],["2024-12-24",41.8612,42.8175,41.8612,42.8028,23200.0],["2024-12-26",42.6851,43.5482,42.4546,43.455,35400.0],["2024-12-27",43.3619,43.4992,42.6606,43.0235,36600.0],["2024-12-30",42.6851,43.1314,42.641,42.793,24400.0],["2024-12-31",42.7145,43.3913,42.7145,42.9793,27000.0],["2025-01-02",43.4747,43.4747,41.9789,42.0083,33400.0],["2025-01-03",42.1358,43.1559,41.8563,42.9352,37200.0],["2025-01-06",42.842,43.8915,40.5567,40.7235,40900.0],["2025-01-07",40.3115,41.0962,40.0173,40.8412,44000.0],["2025-01-08",40.7235,41.6356,40.0075,41.4591,29300.0],["2025-01-10",40.6744,40.6744,39.88,40.4194,28400.0],["2025-01-13",40.2429,40.8019,39.88,40.3115,21600.0],["2025-01-14",40.6548,41.2139,40.2821,40.9981,26500.0],["2025-01-15",41.1943,41.8416,40.9491,41.7435,37300.0],["2025-01-16",41.9103,42.5086,41.6062,42.3026,32000.0],["2025-01-17",42.5968,42.8322,41.3708,41.7926,28900.0],["2025-01-21",42.4693,42.9107,41.9201,42.8715,52000.0],["2025-01-22",42.9499,42.9499,41.7827,41.8808,31900.0],["2025-01-23",41.6062,41.8808,40.7137,41.7043,35200.0],["2025-01-24",41.2041,42.1947,41.2041,41.8906,16800.0],["2025-01-27",41.6356,42.9107,41.5375,41.822,54100.0],["2025-01-28",41.8808,42.1456,41.6847,41.8808,22000.0],["2025-01-29",41.6749,42.2143,41.4885,42.0181,23700.0],["2025-01-30",42.4007,42.6753,41.7631,41.7729,23400.0],["2025-01-31",41.5866,42.0574,41.1943,41.2139,28500.0],["2025-02-03",40.9098,41.4787,40.5763,41.1648,21900.0],["2025-02-04",40.9098,41.9103,40.9098,41.7729,21400.0],["2025-02-05",41.5964,42.1555,41.2237,41.6651,25900.0],["2025-02-06",41.871,42.3909,41.5474,42.1653,22400.0],["2025-02-07",41.8122,42.4987,41.8122,41.8122,24200.0],["2025-02-10",41.8024,42.1849,41.8024,41.9397,21500.0],["2025-02-11",41.8024,42.3614,41.8024,42.3124,11500.0],["2025-02-12",41.8024,42.4399,41.8024,42.1162,24400.0],["2025-02-13",42.2339,43.097,41.871,42.7047,17400.0],["2025-02-14",42.7047,42.9303,41.9593,42.1064,21200.0],["2025-02-18",41.9789,42.7145,41.9789,42.5184,29800.0],["2025-02-19",42.1358,42.4693,42.0574,42.283,12200.0],["2025-02-20",42.2633,42.2928,41.7043,42.1064,18800.0],["2025-02-21",42.5937,42.6527,41.4617,42.0326,35800.0],["2025-02-24",42.259,42.387,41.8259,41.9341,22400.0],["2025-02-25",42.1606,42.6134,41.5601,42.2885,32200.0],["2025-02-26",42.1999,44.149,41.8849,43.8045,44800.0],["2025-02-27",43.8045,43.8045,42.387,42.9677,19200.0],["2025-02-28",43.2631,43.4206,42.8102,43.4206,41700.0],["2025-03-03",43.4206,44.838,43.0859,44.2277,48200.0],["2025-03-04",44.2277,44.3163,43.5879,43.9226,47200.0],["2025-03-05",43.8045,45.3007,43.8045,45.1924,25100.0],["2025-03-06",44.651,45.9602,44.651,45.724,24800.0],["2025-03-07",45.7535,47.2497,45.6551,46.8462,58200.0],["2025-03-10",46.2162,47.043,44.4935,44.6707,68200.0],["2025-03-11",44.8085,45.1137,43.9127,44.8774,55100.0],["2025-03-12",45.9799,48.9429,45.783,48.933,108800.0],["2025-03-13",48.8641,48.8641,45.5468,46.7871,51400.0],["2025-03-14",46.7969,48.5983,46.6394,47.5155,41700.0],["2025-03-17",47.2793,48.2046,46.728,47.9782,39200.0],["2025-03-18",47.5844,48.1947,46.2555,47.0824,49900.0],["2025-03-19",47.0726,48.5983,46.6099,47.8404,82600.0],["2025-03-20",47.4368,47.4368,45.596,46.3638,73000.0],["2025-03-21",45.9602,46.4032,43.8143,45.3105,178800.0],["2025-03-24",45.4976,46.3737,45.4976,46.1669,38700.0],["2025-03-25",45.8716,46.0193,44.6018,44.9857,31300.0],["2025-03-26",44.6412,45.2416,44.5427,45.0251,34300.0],["2025-03-27",45.0841,46.039,44.8085,45.724,32100.0],["2025-03-28",46.098,46.098,44.651,44.9857,21700.0],["2025-03-31",44.2474,45.4877,44.0505,45.2023,39200.0],["2025-04-01",45.5369,46.1965,45.2121,45.8815,33700.0],["2025-04-02",45.3302,45.8126,45.0152,45.6846,25900.0],["2025-04-03",44.208,44.6412,43.4698,43.4993,33900.0],["2025-04-04",42.5248,42.9776,41.8357,42.5838,51400.0],["2025-04-07",41.3337,43.7651,40.999,42.2295,46200.0],["2025-04-08",42.9382,42.9677,40.9695,41.5207,41400.0],["2025-04-09",41.4715,44.3262,41.0679,43.0465,53100.0],["2025-04-10",42.4559,43.2532,41.7471,42.5838,44000.0],["2025-04-11",42.3673,43.0465,41.9735,42.6331,28200.0],["2025-04-14",43.0662,43.0662,42.2688,42.5149,23700.0],["2025-04-15",42.2196,43.2631,42.1507,42.6134,27800.0],["2025-04-16",42.6035,42.7413,42.0523,42.2491,27800.0],["2025-04-17",42.2984,43.3615,42.1606,42.7118,34100.0],["2025-04-21",42.387,42.5838,40.8317,40.871,46800.0],["2025-04-22",41.0778,41.7865,40.9498,41.2648,29500.0],["2025-04-23",41.7176,42.259,40.9006,41.2352,35800.0],["2025-04-24",41.0679,41.5207,40.9301,41.314,26100.0],["2025-04-25",41.3337,41.4026,40.7234,41.3829,17000.0],["2025-04-28",41.2943,41.8259,40.7234,40.8809,21500.0],["2025-04-29",40.7332,41.6979,40.7234,41.3435,22600.0],["2025-04-30",41.2254,41.8456,40.8612,41.4321,32800.0],["2025-05-01",41.4912,42.5543,40.8513,42.0621,35700.0],["2025-05-02",42.574,43.3418,42.4756,42.9776,30000.0],["2025-05-05",42.5051,43.5682,42.5051,43.1449,25500.0],["2025-05-06",43.0662,43.4993,42.6232,43.4009,29100.0],["2025-05-07",43.7749,44.6116,43.6568,44.0998,37300.0],["2025-05-08",44.1687,45.0448,43.9029,44.779,29600.0],["2025-05-09",44.7741,45.3469,44.695,45.1395,20700.0],["2025-05-12",45.9988,46.8187,45.8309,46.1766,31800.0],["2025-05-13",46.6112,46.8582,46.2952,46.4236,24700.0],["2025-05-14",46.1668,46.5223,45.4358,45.821,47200.0],["2025-05-15",46.0285,47.1446,46.0285,46.7693,29600.0],["2025-05-16",46.8285,47.8558,46.8285,47.757,43500.0],["2025-05-19",47.4804,48.2212,47.3323,47.7373,26000.0],["2025-05-20",47.5496,48.1225,47.2335,47.7768,41500.0],["2025-05-21",47.6187,48.0138,47.1644,47.4409,30600.0],["2025-05-22",47.0557,47.6286,46.6705,47.2039,32600.0],["2025-05-23",46.8285,47.7965,46.7298,47.1051,28300.0],["2025-05-27",47.4212,48.2805,47.1644,48.2114,29000.0],["2025-05-28",48.399,48.9225,47.915,48.2015,27700.0],["2025-05-29",48.6065,49.1892,48.4188,48.9818,29700.0],["2025-05-30",48.9818,49.8806,48.6065,49.5547,35700.0],["2025-06-02",49.6337,49.93,49.209,49.7819,33800.0],["2025-06-03",49.6732,50.1276,49.2189,49.8708,34200.0],["2025-06-04",50.1276,50.1276,48.6756,49.0312,40800.0],["2025-06-05",49.3769,50.4733,49.0213,50.2659,36700.0],["2025-06-06",52.8636,55.1453,52.3598,54.1477,104800.0],["2025-06-09",54.7798,59.5802,53.8513,58.5826,110600.0],["2025-06-10",58.5925,59.195,57.2195,57.5949,46000.0],["2025-06-11",57.585,57.585,55.3428,56.0145,51800.0],["2025-06-12",55.8861,56.9726,55.7182,56.8244,30200.0],["2025-06-13",56.4886,56.7454,55.5206,55.57,34000.0],["2025-06-16",56.1626,56.8837,55.5601,55.9947,52900.0],["2025-06-17",56.1528,57.2195,55.5897,57.1701,90300.0],["2025-06-18",56.9331,57.585,55.0662,55.649,68400.0],["2025-06-20",55.7972,56.459,54.681,56.4096,120600.0],["2025-06-23",56.4096,59.1654,56.1824,59.0468,86400.0],["2025-06-24",59.2641,59.5703,56.6466,57.259,70700.0],["2025-06-25",57.1109,57.3183,55.807,56.7059,52700.0],["2025-06-26",57.1306,57.2689,55.5897,57.2195,79000.0],["2025-06-27",57.3282,58.711,56.7553,57.1207,349800.0],["2025-06-30",57.3183,58.9085,56.8145,58.2665,58300.0],["2025-07-01",57.7628,58.7801,57.3479,58.2665,85100.0],["2025-07-02",58.1974,59.9555,57.4862,59.6395,77200.0],["2025-07-03",59.4419,59.8173,59.0765,59.5901,28500.0],["2025-07-07",59.4419,59.916,58.5332,59.353,60300.0],["2025-07-08",59.2444,59.2444,56.8738,56.9528,74900.0],["2025-07-09",57.338,57.4072,56.0145,57.2294,46900.0],["2025-07-10",56.9726,58.9777,56.9528,57.8023,50400.0],["2025-07-11",57.664,57.8319,56.9825,57.7529,90300.0],["2025-07-14",57.3479,59.0271,57.2985,58.948,119900.0],["2025-07-15",58.7801,58.9876,58.2072,58.7801,49000.0],["2025-07-16",58.9579,60.0444,58.2764,59.9259,95400.0],["2025-07-17",59.9358,62.1779,59.9358,61.8026,144600.0],["2025-07-18",62.2273,63.0373,60.1926,60.7161,86400.0],["2025-07-21",61.0025,61.6051,59.6296,59.7185,74000.0],["2025-07-22",59.1851,61.1211,59.1851,59.7679,73600.0],["2025-07-23",59.8271,60.4395,59.4715,60.1926,75000.0],["2025-07-24",59.758,59.9358,58.9382,59.2049,50000.0],["2025-07-25",59.4617,59.7185,58.4838,58.4937,48800.0],["2025-07-28",58.7307,58.7307,56.4985,56.6861,49300.0],["2025-07-29",57.0417,57.5455,56.2021,56.5577,42400.0],["2025-07-30",56.8244,57.1899,55.8861,55.8861,59200.0],["2025-07-31",55.807,55.9256,54.9477,55.7083,40700.0],["2025-08-01",54.9477,55.8268,54.4341,55.412,61000.0],["2025-08-04",55.4712,56.5281,55.4712,56.3108,52700.0],["2025-08-05",56.3305,56.6861,54.8687,55.9058,49200.0],["2025-08-06",56.2417,56.9232,54.7107,56.9034,56100.0],["2025-08-07",56.9824,56.9824,55.5502,56.1231,58800.0],["2025-08-08",56.351,57.4707,56.0439,57.4212,69100.0],["2025-08-11",57.4905,58.0157,57.0645,57.5995,42600.0],["2025-08-12",57.7581,60.8496,57.7581,60.3938,67900.0],["2025-08-13",61.028,62.4251,60.6514,61.4838,115100.0],["2025-08-14",60.8298,60.8793,59.4525,59.5714,57800.0],["2025-08-15",59.6506,60.909,58.4616,58.9075,124500.0],["2025-08-18",58.6895,59.0363,57.0248,57.6194,56200.0],["2025-08-19",57.8175,59.284,56.9753,57.7283,81200.0],["2025-08-20",57.7977,58.5904,57.3815,58.4418,56200.0],["2025-08-21",58.1445,58.9867,57.4014,57.9463,61500.0],["2025-08-22",57.9463,59.7894,57.7085,58.5508,96600.0],["2025-08-25",58.2733,58.7688,57.4707,58.1148,63900.0],["2025-08-26",57.8869,58.63,57.7283,58.3526,214700.0],["2025-08-27",58.3526,58.3526,57.223,58.0553,59000.0],["2025-08-28",58.0058,58.6598,57.55,58.5706,54200.0],["2025-08-29",58.7291,58.8778,58.204,58.8381,34300.0],["2025-09-02",58.6201,60.2749,58.4616,59.9677,62500.0],["2025-09-03",59.6903,61.2955,59.5714,60.9784,76900.0],["2025-09-04",61.1171,63.7727,61.0874,63.7727,81100.0],["2025-09-05",63.7033,64.4366,62.6926,63.2079,50300.0],["2025-09-08",63.3367,65.259,63.3367,64.6744,72800.0],["2025-09-09",64.387,65.1698,63.6637,64.5753,52100.0],["2025-09-10",64.4366,65.1698,63.9114,64.9518,61400.0],["2025-09-11",65.2689,66.3192,65.2689,65.6752,61500.0],["2025-09-12",65.3383,65.8634,64.9023,64.9419,49400.0],["2025-09-15",65.2392,66.4976,64.9716,66.1607,50700.0],["2025-09-16",66.1211,67.1218,65.9823,67.0525,42200.0],["2025-09-17",66.8741,69.1234,66.8741,67.1516,77100.0],["2025-09-18",67.1218,68.41,66.9534,68.2812,64700.0],["2025-09-19",68.1127,68.1127,64.7834,64.7834,148000.0],["2025-09-22",64.5257,64.5257,61.8306,63.2772,76000.0],["2025-09-23",63.1881,63.7925,62.8214,63.1583,47500.0],["2025-09-24",63.1484,63.9114,61.5432,61.563,52700.0],["2025-09-25",61.5333,62.2665,61.4342,62.1575,39300.0],["2025-09-26",62.0486,62.4746,61.5432,61.7017,47000.0],["2025-09-29",61.6819,61.6819,59.9974,60.0371,42500.0],["2025-09-30",59.8884,60.7901,59.829,60.483,37700.0],["2025-10-01",59.9479,60.5622,59.4624,59.9479,46900.0],["2025-10-02",59.8092,60.3343,58.6796,59.9974,51100.0],["2025-10-03",60.4235,61.4342,59.8488,60.0866,37100.0],["2025-10-06",60.0272,61.345,59.5714,59.7993,47900.0],["2025-10-07",60.0866,60.9586,59.5714,60.8595,53200.0],["2025-10-08",61.2459,61.2459,59.7497,60.1163,35900.0],["2025-10-09",59.6804,60.4136,58.9075,59.3435,85000.0],["2025-10-10",62.4449,65.804,61.6225,64.2285,114200.0],["2025-10-13",64.4267,65.4274,60.4037,61.1469,108800.0],["2025-10-14",60.5424,61.6621,59.2246,59.4227,61600.0],["2025-10-15",59.4029,60.4731,59.0561,59.0561,67100.0],["2025-10-16",58.9075,59.611,58.4814,58.5508,61400.0],["2025-10-17",58.7192,59.72,58.7192,59.4426,65900.0],["2025-10-20",59.9479,60.1956,58.3427,58.5309,73500.0],["2025-10-21",58.4913,59.6407,58.2139,59.4029,82300.0],["2025-10-22",59.0363,60.1659,59.0363,59.8686,76400.0],["2025-10-23",60.3343,60.6019,59.6011,60.5821,72100.0],["2025-10-24",60.6911,60.6911,59.0561,59.2444,43300.0],["2025-10-27",59.2047,59.4525,55.6871,55.8358,72100.0],["2025-10-28",55.8358,56.4798,55.2412,56.0736,65600.0],["2025-10-29",55.9051,56.133,53.8639,54.617,74300.0],["2025-10-30",54.7161,55.5781,54.2504,54.4287,53800.0],["2025-10-31",54.2702,55.0629,54.0027,54.8845,66100.0],["2025-11-03",54.726,54.8746,53.6063,53.7549,65300.0],["2025-11-04",53.6162,55.3304,53.6162,55.1719,56900.0],["2025-11-05",55.1818,56.3411,55.0034,56.3213,53300.0],["2025-11-06",55.9943,56.6186,55.2313,55.8457,70500.0],["2025-11-07",56.1638,56.6509,55.6369,55.6568,40200.0],["2025-11-10",55.4481,56.2632,55.3487,55.6668,37900.0],["2025-11-11",55.6369,56.4322,55.6369,56.2831,51200.0],["2025-11-12",56.2831,57.297,56.2831,56.8894,46300.0],["2025-11-13",57.3467,58.5296,56.5316,56.5316,48700.0],["2025-11-14",56.6707,57.4859,56.1638,56.7503,34300.0],["2025-11-17",56.8099,57.0584,54.6031,55.0306,43100.0],["2025-11-18",54.9411,55.5872,54.7522,54.8019,35100.0],["2025-11-19",54.3645,55.0504,53.5097,53.7184,40300.0],["2025-11-20",53.9967,54.5932,53.1419,53.6389,37000.0],["2025-11-21",54.0961,55.5972,54.0564,54.7423,47600.0],["2025-11-24",54.0166,55.289,53.8973,53.9272,197100.0],["2025-11-25",54.4441,55.8656,53.8675,55.1498,66400.0],["2025-11-26",54.6826,55.3089,54.5236,54.6031,49000.0],["2025-11-28",54.2751,54.8516,52.7939,54.1061,34900.0],["2025-12-01",53.788,53.9172,52.6945,53.2313,53900.0],["2025-12-02",53.4103,54.2353,52.446,53.6886,66200.0],["2025-12-03",54.116,55.5475,53.9272,55.3487,72900.0],["2025-12-04",55.0703,55.1797,53.3705,54.0862,65500.0],["2025-12-05",54.285,54.8417,52.953,53.2711,44500.0],["2025-12-08",53.2512,53.7284,51.5514,52.5256,90900.0],["2025-12-09",52.5256,52.5256,45.3386,45.935,235100.0],["2025-12-10",45.6666,48.0921,45.4777,47.3863,122100.0],["2025-12-11",48.0126,50.7661,48.0126,49.7223,111800.0],["2025-12-12",49.7621,52.3168,49.7621,50.2293,150600.0],["2025-12-15",50.4878,52.3963,50.4878,51.3725,85300.0],["2025-12-16",51.79,52.3069,51.1935,51.3128,99600.0],["2025-12-17",51.4222,52.9033,51.4222,52.1975,74900.0],["2025-12-18",52.0683,53.8377,52.0683,52.2075,106400.0],["2025-12-19",52.1379,52.7045,49.951,50.5772,132800.0],["2025-12-22",50.5872,51.1637,49.4738,49.8118,64100.0],["2025-12-23",49.3347,50.2591,48.8178,49.2054,64400.0],["2025-12-24",48.7084,49.613,48.7084,49.4042,32300.0],["2025-12-26",49.1756,49.285,48.5295,48.9768,47100.0],["2025-12-29",48.9768,49.1855,48.2313,48.5295,39300.0],["2025-12-30",48.6189,48.7084,47.774,48.5394,48000.0],["2025-12-31",48.5593,48.7183,47.8635,48.6488,48900.0],["2026-01-02",48.1915,48.947,47.267,48.1617,81700.0],["2026-01-05",47.8038,48.7084,47.2273,47.7144,85500.0],["2026-01-06",47.3466,48.8376,47.2273,48.8277,71200.0],["2026-01-07",48.8277,49.1855,47.8635,48.7283,69600.0],["2026-01-08",48.7482,51.0842,48.7482,50.4878,62300.0],["2026-01-09",50.5275,51.6906,50.1995,51.1836,71000.0],["2026-01-12",51.1239,51.9291,50.5474,51.4619,42900.0],["2026-01-13",51.5216,53.1518,51.5216,52.4262,55000.0],["2026-01-14",52.4262,53.7681,52.4262,53.6091,41200.0],["2026-01-15",53.3009,53.9769,53.0822,53.5892,56000.0],["2026-01-16",53.3606,55.6568,53.3606,54.9709,134800.0],["2026-01-20",54.9113,55.965,54.6329,55.7065,52100.0],["2026-01-21",55.7065,59.1062,55.7065,58.0226,124300.0],["2026-01-22",58.0326,59.6429,58.0326,58.6887,104600.0],["2026-01-23",58.6489,59.2751,57.9034,58.0525,62500.0],["2026-01-26",57.9332,58.2513,57.5157,57.5952,62900.0],["2026-01-27",57.4063,57.963,57.1578,57.4759,66600.0],["2026-01-28",57.3069,57.4461,57.0087,57.1379,67800.0],["2026-01-29",57.2175,59.0068,57.0087,58.9471,61100.0],["2026-01-30",59.0068,60.2294,59.0068,60.1897,82500.0],["2026-02-02",60.3785,62.3269,60.3785,61.1241,82700.0],["2026-02-03",60.806,62.4362,60.806,61.5316,49300.0],["2026-02-04",61.969,62.804,61.6211,61.8696,58300.0],["2026-02-05",62.4263,63.6191,61.9392,63.2116,81800.0],["2026-02-06",63.1221,64.6132,63.1221,63.9273,71000.0],["2026-02-09",64.1857,64.5834,63.6191,64.1659,69000.0],["2026-02-10",64.1758,65.6072,63.6291,64.3746,82900.0],["2026-02-11",64.6828,65.9452,64.3746,65.7762,78300.0],["2026-02-12",66.2534,66.8498,64.2852,64.3746,75300.0],["2026-02-13",64.3746,64.5535,62.8736,64.0168,52600.0],["2026-02-17",63.8279,64.0863,61.631,62.1181,60300.0],["2026-02-18",61.7702,62.9531,61.7702,62.1877,51300.0],["2026-02-19",62.4462,63.4601,61.8796,62.6847,55100.0],["2026-02-20",63.1186,63.9264,62.3307,63.5175,108900.0],["2026-02-23",63.707,63.7369,62.5701,63.5374,50300.0],["2026-02-24",63.4776,65.4323,63.4776,64.7741,51700.0],["2026-02-25",64.6743,65.0533,63.0787,65.0234,50400.0],["2026-02-26",65.3226,67.5465,65.3226,67.1177,73900.0],["2026-02-27",66.7487,68.7932,66.4395,67.6562,86000.0],["2026-03-02",67.8756,69.8204,67.6662,68.8131,120700.0],["2026-03-03",68.105,68.6236,66.8185,68.115,121900.0],["2026-03-04",68.1549,69.0125,67.4668,68.2646,85300.0],["2026-03-05",68.0651,68.2047,65.7813,65.7813,103100.0],["2026-03-06",64.9735,65.0733,62.4404,63.0288,66700.0],["2026-03-09",62.1612,63.9463,61.2337,63.9363,51800.0],["2026-03-10",63.328,65.8212,63.0886,64.5148,52000.0],["2026-03-11",63.9962,64.8738,63.3479,64.7142,56600.0],["2026-03-12",63.7768,69.4414,63.7369,65.2528,129700.0],["2026-03-13",65.4622,66.3697,61.2935,63.3878,103900.0],["2026-03-16",63.1485,64.5447,60.7051,62.1911,87700.0],["2026-03-17",61.9817,63.3779,60.8946,61.4032,66200.0],["2026-03-18",60.5854,61.0741,59.8375,59.8574,48000.0],["2026-03-19",59.6779,60.6951,59.289,60.2962,48500.0],["2026-03-20",61.0143,61.4132,58.9499,59.6879,84000.0],["2026-03-23",60.755,62.1612,60.6553,61.6924,48500.0],["2026-03-24",61.3334,62.8293,61.3334,62.3606,54800.0],["2026-03-25",63.2981,63.8266,62.3307,63.2881,44800.0],["2026-03-26",62.7895,63.6072,62.4105,62.5202,44600.0],["2026-03-27",62.1711,63.4477,62.1711,63.1086,26400.0],["2026-03-30",63.7967,65.3425,63.2382,64.2654,90700.0],["2026-03-31",64.3153,65.8611,63.6172,64.9137,66100.0],["2026-04-01",64.9037,66.5592,64.4849,65.7115,48800.0],["2026-04-02",65.5619,68.0452,64.8239,67.387,60900.0],["2026-04-06",67.0978,68.4341,66.7886,67.7061,52900.0],["2026-04-07",67.6662,68.494,67.377,68.2347,71500.0],["2026-04-08",69.3117,71.2265,68.0751,70.8575,78400.0],["2026-04-09",70.8077,72.7923,70.4387,72.5829,81500.0],["2026-04-10",72.5729,72.7324,71.805,72.6128,39200.0],["2026-04-13",72.3934,73.261,71.6354,72.0543,69100.0],["2026-04-14",71.8648,73.0217,71.3063,71.3163,42100.0],["2026-04-15",70.7877,70.9074,69.3117,69.6109,51500.0],["2026-04-16",69.8603,71.047,69.3018,70.698,53500.0],["2026-04-17",70.9573,74.0788,70.9573,73.2112,53400.0],["2026-04-20",73.0915,73.2411,72.4532,72.8023,40500.0],["2026-04-21",72.8421,73.2012,71.7252,72.0443,30800.0],["2026-04-22",72.4731,73.0217,71.3562,71.3562,48000.0],["2026-04-23",71.3562,72.3535,71.0171,71.3662,38400.0],["2026-04-24",71.3263,74.1785,70.8077,74.1785,50500.0],["2026-04-27",74.5176,75.2057,72.9219,73.5303,52400.0],["2026-04-28",73.8494,74.9863,73.8494,74.8966,37900.0],["2026-04-29",74.4877,74.7968,71.4459,72.2438,36800.0],["2026-04-30",71.6853,73.0217,71.6853,72.7524,38100.0],["2026-05-01",73.1613,73.7297,71.6454,73.1214,68100.0],["2026-05-04",72.5829,73.281,71.6155,71.8648,43900.0],["2026-05-05",71.9047,74.9265,71.3263,74.5076,48100.0],["2026-05-06",75.0462,75.7742,74.358,74.9764,50700.0],["2026-05-07",75.2357,76.5521,74.4278,75.475,47500.0],["2026-05-08",75.5,77.88,75.5,77.28,46400.0],["2026-05-11",77.94,77.94,76.37,76.47,42800.0],["2026-05-12",76.43,77.76,75.61,76.9,42000.0],["2026-05-13",76.19,78.28,76.19,77.82,47800.0],["2026-05-14",78.33,79.2,77.5,78.28,50200.0],["2026-05-15",78.21,78.21,76.46,76.47,52900.0],["2026-05-18",77.06,77.81,76.09,76.17,48200.0],["2026-05-19",75.73,76.43,73.87,73.87,168400.0],["2026-05-20",74.49,74.86,70.0,74.0,148000.0],["2026-05-21",73.28,75.55,71.7,75.23,81500.0],["2026-05-22",75.23,76.53,74.42,74.85,66300.0],["2026-05-26",75.0,77.11,74.78,76.64,75100.0],["2026-05-27",77.3,79.57,77.2,79.21,136500.0],["2026-05-28",79.02,79.52,77.87,79.32,72800.0],["2026-05-29",79.25,79.37,76.55,76.66,86700.0],["2026-06-01",75.88,78.02,75.32,77.49,110600.0],["2026-06-02",77.47,79.21,77.19,77.19,58700.0],["2026-06-03",77.29,77.4,76.49,77.16,55500.0],["2026-06-04",79.89,85.12,79.83,84.08,154400.0],["2026-06-05",83.5,85.7,83.3,84.03,101800.0],["2026-06-08",84.16,86.5,83.99,83.99,173600.0],["2026-06-09",87.76,99.03,85.01,98.59,262300.0],["2026-06-10",96.43,97.89,92.0,95.61,162700.0],["2026-06-11",96.28,96.49,92.54,95.6,129900.0],["2026-06-12",95.68,97.81,94.45,94.45,121000.0],["2026-06-15",94.46,94.46,92.61,93.91,86600.0],["2026-06-16",94.43,95.63,91.92,92.84,80800.0],["2026-06-17",93.48,94.11,92.02,92.98,93700.0],["2026-06-18",93.27,95.43,92.18,95.1,114000.0],["2026-06-22",94.76,96.63,93.61,94.04,96600.0],["2026-06-23",94.89,97.03,94.5,94.74,94400.0],["2026-06-24",95.45,99.7,94.47,98.96,159700.0],["2026-06-25",99.7,101.22,98.18,100.69,129900.0],["2026-06-26",100.49,102.73,98.75,101.42,360400.0],["2026-06-29",100.38,101.99,98.99,101.68,104500.0],["2026-06-30",101.29,106.84,100.25,102.21,158700.0],["2026-07-01",102.19,103.83,100.9,101.69,81200.0],["2026-07-02",102.05,102.4,99.79,100.34,108500.0],["2026-07-06",100,102.11,98.5,99.7,120986.246294],["2026-07-07",100.47,104.16,98.77,100.81,157923.092616],["2026-07-08",100.39,103.07,100,101.94,89129.235481],["2026-07-09",101.94,103.11,100.75,102.56,74980.653082],["2026-07-10",102.46,105.76,102.46,104.41,101153.496455],["2026-07-13",104.62,107,104.05,106.44,129364.967262],["2026-07-14",106.5,106.87,102.48,103.84,153455.165176],["2026-07-15",104,105.41,101.31,102.55,185215.933127],["2026-07-16",102.55,104.2794,101.79,101.98,92680.708263],["2026-07-17",101.17,103.5,96.88,97.21,90681.55262],["2026-07-20",97.45,97.99,92.56,94.52,157644.266819],["2026-07-21",95.32,95.73,92.38,94.61,107310.269076],["2026-07-22",94.61,95.88,93.5,94.79,104502.054869],["2026-07-23",94,96.59,91.24,96.41,150454.151595],["2026-07-24",96.61,98.955,96.61,98.79,85637.641961],["2026-07-27",99.2,100.975,98.435,98.59,84724.447115],["2026-07-28",99.97,103.3256,99.97,101.98,110554.096127],["2026-07-29",101.98,102.3525,98.1,98.41,75554.934353],["2026-07-30",98.5,99.285,97.06,98.05,68738.532593],["2026-07-31",97.65,99.92,96.625,99.21,64088.434833],["2026-08-03",100,102.25,97.52,97.65,193515.423325],["2026-08-04",98,100.085,96.25,98.22,134534.939567],["2026-08-05",98.71,101.98,97,97.92,180378.716098],["2026-08-06",99.18,99.305,96.01,96.55,244325.264291],["2026-08-07",95.97,95.97,89.76,92.79,260812.13087],["2026-08-10",91.73,92.93,89.92,90.21,67195.149057],["2026-08-11",87.95,89.1,85.605,87.44,208714.978172],["2026-08-12",87.4,88.81,86.7,88.63,132996.734224],["2026-08-13",87.5,89.65,86.79,87.84,135280.933522],["2026-08-14",87.41,90.42,87.05,90.41,85320.014911]]}