{"t":"RCMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-12",2.2933,2.4025,2.2933,2.2933,9340.0],["1983-09-13",2.2933,2.2933,2.1841,2.1841,4520.0],["1983-09-14",2.1841,2.2933,2.1841,2.1841,1300.0],["1983-09-15",2.1841,2.2933,2.1841,2.1841,1540.0],["1983-09-16",2.1841,2.2933,2.1841,2.1841,1180.0],["1983-09-19",2.1841,2.2933,2.1841,2.1841,1800.0],["1983-09-20",2.1841,2.2933,2.0749,2.0749,1620.0],["1983-09-21",2.0749,2.2933,2.0749,2.0749,1580.0],["1983-09-22",2.0749,2.2933,2.0749,2.0749,3960.0],["1983-09-23",2.0749,2.1841,2.0749,2.0749,18660.0],["1983-09-26",2.0749,2.1841,2.0749,2.0749,10240.0],["1983-09-27",1.9657,1.9657,1.7473,1.7473,8060.0],["1983-09-28",1.8565,1.9657,1.8565,1.8565,3940.0],["1983-09-29",1.8565,2.0749,1.8565,1.8565,9500.0],["1983-09-30",1.8565,2.0749,1.8565,1.8565,2080.0],["1983-10-03",1.8565,1.9657,1.7473,1.7473,3760.0],["1983-10-04",1.7473,1.8565,1.6381,1.6381,960.0],["1983-10-05",1.7473,1.9657,1.7473,1.7473,2060.0],["1983-10-06",1.8565,1.9657,1.8565,1.8565,5760.0],["1983-10-07",1.8565,1.9657,1.7473,1.7473,5520.0],["1983-10-10",1.8565,2.0749,1.8565,1.8565,2940.0],["1983-10-11",1.8565,1.9657,1.8565,1.8565,800.0],["1983-10-12",1.9657,2.0749,1.9657,1.9657,780.0],["1983-10-13",1.9657,2.0749,1.8565,1.8565,2380.0],["1983-10-14",1.8565,1.8565,1.7473,1.7473,3440.0],["1983-10-17",1.7473,1.8565,1.7473,1.7473,1080.0],["1983-10-18",1.6381,1.6381,1.4197,1.4197,8260.0],["1983-10-19",1.4197,1.6381,1.4197,1.4197,1900.0],["1983-10-20",1.4197,1.6381,1.4197,1.4197,1960.0],["1983-10-21",1.4197,1.6381,1.4197,1.4197,3800.0],["1983-10-24",1.4197,1.5289,1.3105,1.3105,6120.0],["1983-10-25",1.3105,1.4197,1.2012,1.2012,1640.0],["1983-10-26",1.2012,1.4197,1.2012,1.2012,4120.0],["1983-10-27",1.2012,1.4197,1.2012,1.2012,260.0],["1983-10-28",1.2012,1.4197,1.2012,1.2012,620.0],["1983-10-31",1.2012,1.4197,1.2012,1.2012,440.0],["1983-11-01",1.2012,1.4197,1.2012,1.2012,7500.0],["1983-11-02",1.2012,1.4197,1.2012,1.2012,1560.0],["1983-11-03",1.2012,1.3105,1.2012,1.2012,860.0],["1983-11-04",1.2012,1.3105,1.2012,1.2012,2000.0],["1983-11-07",1.2012,1.3105,1.2012,1.2012,3320.0],["1983-11-08",1.2012,1.4197,1.2012,1.2012,1960.0],["1983-11-09",1.2012,1.3105,1.2012,1.2012,1100.0],["1983-11-10",1.2012,1.3105,1.2012,1.2012,1440.0],["1983-11-11",1.2012,1.3105,1.2012,1.2012,1060.0],["1983-11-14",1.2012,1.4197,1.2012,1.2012,2740.0],["1983-11-15",1.2012,1.4197,1.2012,1.2012,600.0],["1983-11-16",1.2012,1.4197,1.2012,1.2012,3260.0],["1983-11-17",1.2012,1.4197,1.2012,1.2012,280.0],["1983-11-18",1.2012,1.4197,1.2012,1.2012,600.0],["1983-11-21",1.3105,1.4197,1.3105,1.3105,1000.0],["1983-11-22",1.3105,1.4197,1.3105,1.3105,1780.0],["1983-11-23",1.3105,1.4197,1.3105,1.3105,4540.0],["1983-11-25",1.3105,1.4197,1.3105,1.3105,4400.0],["1983-11-28",1.3105,1.3105,1.2012,1.2012,1800.0],["1983-11-29",1.2012,1.3105,1.2012,1.2012,1040.0],["1983-11-30",1.2012,1.3105,1.2012,1.2012,3820.0],["1983-12-01",1.2012,1.3105,1.2012,1.2012,840.0],["1983-12-02",1.2012,1.3105,1.2012,1.2012,4400.0],["1983-12-05",1.2012,1.3105,1.2012,1.2012,3900.0],["1983-12-06",1.2012,1.3105,1.2012,1.2012,3660.0],["1983-12-07",1.2012,1.3105,1.2012,1.2012,3460.0],["1983-12-08",1.2012,1.3105,1.2012,1.2012,1160.0],["1983-12-09",1.2012,1.3105,1.2012,1.2012,880.0],["1983-12-12",1.2012,1.2012,1.092,1.092,22340.0],["1983-12-13",1.092,1.2012,1.092,1.092,6200.0],["1983-12-14",1.092,1.2012,1.092,1.092,1960.0],["1983-12-15",1.092,1.2012,1.092,1.092,4240.0],["1983-12-16",1.092,1.2012,1.092,1.092,5900.0],["1983-12-19",1.092,1.2012,1.092,1.092,1900.0],["1983-12-20",1.092,1.2012,1.092,1.092,3280.0],["1983-12-21",1.092,1.2012,1.092,1.092,15520.0],["1983-12-22",1.092,1.2012,1.092,1.092,3820.0],["1983-12-23",1.092,1.2012,1.092,1.092,2100.0],["1983-12-27",1.092,1.2012,0.9828,0.9828,7160.0],["1983-12-28",0.9828,1.2012,0.9828,0.9828,3060.0],["1983-12-29",0.9828,1.2012,0.9828,0.9828,4640.0],["1983-12-30",0.9828,1.2012,0.9828,0.9828,3140.0],["1984-01-03",0.9828,1.092,0.9828,0.9828,2180.0],["1984-01-04",0.9828,1.092,0.9828,0.9828,4200.0],["1984-01-05",1.092,1.2012,1.092,1.092,2100.0],["1984-01-06",1.092,1.2012,1.092,1.092,3260.0],["1984-01-09",1.092,1.2012,1.092,1.092,3380.0],["1984-01-10",1.092,1.2012,1.092,1.092,3220.0],["1984-01-11",1.092,1.2012,1.092,1.092,2040.0],["1984-01-12",1.092,1.2012,1.092,1.092,3400.0],["1984-01-13",1.092,1.2012,1.092,1.092,11960.0],["1984-01-16",1.2012,1.3105,1.2012,1.2012,2800.0],["1984-01-17",1.5289,1.6381,1.5289,1.5289,10280.0],["1984-01-18",1.6381,1.7473,1.6381,1.6381,5580.0],["1984-01-19",1.4197,1.4197,1.2012,1.2012,8800.0],["1984-01-20",1.2012,1.3105,1.092,1.092,2820.0],["1984-01-23",1.2012,1.3105,1.2012,1.2012,1440.0],["1984-01-24",1.2012,1.3105,1.2012,1.2012,2240.0],["1984-01-25",1.2012,1.3105,1.092,1.092,4180.0],["1984-01-26",1.092,1.3105,1.092,1.092,100.0],["1984-01-27",1.2012,1.3105,1.2012,1.2012,1160.0],["1984-01-30",1.2012,1.3105,1.2012,1.2012,3760.0],["1984-01-31",1.2012,1.3105,1.2012,1.2012,60.0],["1984-02-01",1.2012,1.2012,1.092,1.092,2620.0],["1984-02-02",1.092,1.2012,0.9828,0.9828,10780.0],["1984-02-03",1.092,1.2012,1.092,1.092,1160.0],["1984-02-06",1.092,1.2012,1.092,1.092,320.0],["1984-02-07",1.092,1.2012,1.092,1.092,260.0],["1984-02-08",1.092,1.2012,1.092,1.092,5280.0],["1984-02-09",1.092,1.2012,0.9828,0.9828,2380.0],["1984-02-10",0.9828,1.2012,0.9828,0.9828,360.0],["1984-02-13",0.9828,1.2012,0.9828,0.9828,1540.0],["1984-02-14",0.9828,1.2012,0.9828,0.9828,3700.0],["1984-02-15",0.9828,1.092,0.9828,0.9828,200.0],["1984-02-16",1.092,1.2012,1.092,1.092,3780.0],["1984-02-17",1.092,1.2012,1.092,1.092,460.0],["1984-02-21",1.092,1.2012,1.092,1.092,1060.0],["1984-02-22",1.092,1.2012,0.9828,0.9828,1580.0],["1984-02-23",0.9828,1.092,0.8736,0.8736,280.0],["1984-02-24",0.8736,1.092,0.8736,0.8736,820.0],["1984-02-27",0.8736,0.9828,0.8736,0.8736,4540.0],["1984-02-28",0.8736,1.092,0.8736,0.8736,9500.0],["1984-02-29",0.8736,0.9828,0.8736,0.8736,7760.0],["1984-03-01",0.8736,0.9828,0.8736,0.8736,6460.0],["1984-03-02",0.8736,0.9828,0.8736,0.8736,4400.0],["1984-03-05",0.8736,0.9828,0.8736,0.8736,700.0],["1984-03-06",0.8736,0.9828,0.8736,0.8736,1820.0],["1984-03-07",0.8736,0.8736,0.7644,0.7644,5900.0],["1984-03-08",0.7644,0.8736,0.7644,0.7644,1700.0],["1984-03-09",0.7644,0.8736,0.7644,0.7644,800.0],["1984-03-12",0.7644,0.8736,0.7644,0.7644,1300.0],["1984-03-13",0.7644,0.8736,0.7644,0.7644,2640.0],["1984-03-14",0.7644,0.8736,0.7644,0.7644,1720.0],["1984-03-15",0.7644,0.8736,0.7644,0.7644,2000.0],["1984-03-16",0.7644,0.8736,0.6552,0.6552,9100.0],["1984-03-19",0.6552,0.8736,0.6552,0.6552,1000.0],["1984-03-20",0.6552,0.8736,0.6552,0.6552,3520.0],["1984-03-21",0.6552,0.7644,0.6552,0.6552,10340.0],["1984-03-22",0.6552,0.8736,0.6552,0.6552,2340.0],["1984-03-23",0.6552,0.8736,0.6552,0.6552,2280.0],["1984-03-26",0.6552,0.7644,0.6552,0.6552,2840.0],["1984-03-27",0.6552,0.7644,0.6552,0.6552,2840.0],["1984-03-28",0.7644,0.8736,0.7644,0.7644,2040.0],["1984-03-29",0.7644,0.8736,0.6552,0.6552,2140.0],["1984-03-30",0.6552,0.8736,0.6552,0.6552,960.0],["1984-04-02",0.6552,0.6552,0.6552,0.6552,0.0],["1984-04-03",0.6552,0.8736,0.6552,0.6552,200.0],["1984-04-04",0.6552,0.8736,0.6552,0.6552,200.0],["1984-04-05",0.6552,0.8736,0.6552,0.6552,160.0],["1984-04-06",0.6552,0.8736,0.6552,0.6552,1460.0],["1984-04-09",0.6552,0.8736,0.6552,0.6552,480.0],["1984-04-10",0.6552,0.8736,0.6552,0.6552,1720.0],["1984-04-11",0.6552,0.8736,0.6552,0.6552,2720.0],["1984-04-12",0.6552,0.7644,0.6552,0.6552,4780.0],["1984-04-13",0.6552,0.7644,0.6552,0.6552,920.0],["1984-04-16",0.6552,0.7644,0.6552,0.6552,860.0],["1984-04-17",0.6552,0.7644,0.546,0.546,4180.0],["1984-04-18",0.546,0.6552,0.546,0.546,10940.0],["1984-04-19",0.546,0.6552,0.546,0.546,15860.0],["1984-04-23",0.546,0.6552,0.546,0.546,5800.0],["1984-04-24",0.546,0.7644,0.546,0.546,6300.0],["1984-04-25",0.6552,0.8736,0.6552,0.6552,6060.0],["1984-04-26",0.6552,0.8736,0.6552,0.6552,4100.0],["1984-04-27",0.6552,0.8736,0.6552,0.6552,1680.0],["1984-04-30",0.6552,0.8736,0.6552,0.6552,1660.0],["1984-05-01",0.6552,0.8736,0.6552,0.6552,1200.0],["1984-05-02",0.6552,0.8736,0.6552,0.6552,300.0],["1984-05-03",0.6552,0.8736,0.6552,0.6552,1100.0],["1984-05-04",0.6552,0.8736,0.6552,0.6552,4760.0],["1984-05-07",0.6552,0.8736,0.6552,0.6552,2960.0],["1984-05-08",0.6552,0.8736,0.6552,0.6552,2040.0],["1984-05-09",0.6552,0.8736,0.6552,0.6552,960.0],["1984-05-10",0.6552,0.8736,0.6552,0.6552,2360.0],["1984-05-11",0.6552,0.8736,0.6552,0.6552,1800.0],["1984-05-14",0.8736,0.9828,0.8736,0.8736,4140.0],["1984-05-15",0.8736,0.9828,0.7644,0.7644,3560.0],["1984-05-16",0.7644,0.8736,0.7644,0.7644,2060.0],["1984-05-17",0.7644,0.8736,0.7644,0.7644,3900.0],["1984-05-18",0.7644,0.8736,0.7644,0.7644,2340.0],["1984-05-21",0.7644,0.8736,0.7644,0.7644,4200.0],["1984-05-22",0.7644,0.8736,0.7644,0.7644,3480.0],["1984-05-23",0.7644,0.8736,0.7644,0.7644,1400.0],["1984-05-24",0.7644,0.8736,0.7644,0.7644,400.0],["1984-05-25",0.7644,0.8736,0.7644,0.7644,1200.0],["1984-05-29",0.7644,0.8736,0.7644,0.7644,1460.0],["1984-05-30",0.7644,0.8736,0.7644,0.7644,880.0],["1984-05-31",0.7644,0.8736,0.546,0.546,4220.0],["1984-06-01",0.546,0.7644,0.546,0.546,1420.0],["1984-06-04",0.6552,0.8736,0.6552,0.6552,2400.0],["1984-06-05",0.7644,0.8736,0.7644,0.7644,1000.0],["1984-06-06",0.7644,0.8736,0.6552,0.6552,5440.0],["1984-06-07",0.6552,0.8736,0.6552,0.6552,960.0],["1984-06-08",0.6552,0.8736,0.6552,0.6552,400.0],["1984-06-11",0.6552,0.8736,0.6552,0.6552,2600.0],["1984-06-12",0.6552,0.8736,0.6552,0.6552,1240.0],["1984-06-13",0.6552,0.8736,0.6552,0.6552,23840.0],["1984-06-14",0.6552,0.8736,0.6552,0.6552,1120.0],["1984-06-15",0.6552,0.8736,0.6552,0.6552,460.0],["1984-06-18",0.6552,0.8736,0.546,0.546,760.0],["1984-06-19",0.546,0.7644,0.546,0.546,1880.0],["1984-06-20",0.6006,0.7644,0.6006,0.6006,100.0],["1984-06-21",0.6552,0.7644,0.6552,0.6552,2880.0],["1984-06-22",0.6552,0.7644,0.6552,0.6552,1340.0],["1984-06-25",0.6552,0.7644,0.6552,0.6552,3500.0],["1984-06-26",0.7644,0.8736,0.7644,0.7644,4640.0],["1984-06-27",0.7644,0.8736,0.7644,0.7644,1700.0],["1984-06-28",0.7644,0.8736,0.7644,0.7644,7680.0],["1984-06-29",0.7644,0.8736,0.7644,0.7644,840.0],["1984-07-02",0.819,0.8736,0.819,0.819,360.0],["1984-07-03",0.819,0.8736,0.7644,0.7644,920.0],["1984-07-05",0.7644,0.8736,0.7644,0.7644,180.0],["1984-07-06",0.7644,0.8736,0.7644,0.7644,420.0],["1984-07-09",0.7644,0.819,0.7644,0.7644,5840.0],["1984-07-10",0.7644,0.819,0.7644,0.7644,860.0],["1984-07-11",0.7644,0.7644,0.6006,0.6006,1680.0],["1984-07-12",0.6006,0.7644,0.6006,0.6006,720.0],["1984-07-13",0.6006,0.7644,0.6006,0.6006,6480.0],["1984-07-16",0.6006,0.6552,0.6006,0.6006,2520.0],["1984-07-17",0.6006,0.7644,0.6006,0.6006,4600.0],["1984-07-18",0.6006,0.7644,0.6006,0.6006,740.0],["1984-07-19",0.6006,0.6006,0.6006,0.6006,0.0],["1984-07-20",0.6006,0.7644,0.6006,0.6006,1780.0],["1984-07-23",0.6006,0.7644,0.6006,0.6006,2220.0],["1984-07-24",0.6006,0.7644,0.6006,0.6006,420.0],["1984-07-25",0.6006,0.7098,0.6006,0.6006,1800.0],["1984-07-26",0.6006,0.7098,0.6006,0.6006,100.0],["1984-07-27",0.6006,0.7098,0.6006,0.6006,720.0],["1984-07-30",0.6006,0.7098,0.6006,0.6006,3860.0],["1984-07-31",0.6006,0.7098,0.6006,0.6006,1280.0],["1984-08-01",0.6006,0.7098,0.6006,0.6006,1200.0],["1984-08-02",0.6006,0.7098,0.6006,0.6006,840.0],["1984-08-03",0.6552,0.7098,0.6552,0.6552,920.0],["1984-08-06",0.6552,0.6552,0.6006,0.6006,8340.0],["1984-08-07",0.6006,0.7098,0.6006,0.6006,2640.0],["1984-08-08",0.6006,0.7098,0.6006,0.6006,1560.0],["1984-08-09",0.6006,0.7098,0.6006,0.6006,1240.0],["1984-08-10",0.6006,0.7098,0.6006,0.6006,720.0],["1984-08-13",0.6006,0.7098,0.6006,0.6006,1200.0],["1984-08-14",0.6006,0.7098,0.6006,0.6006,1120.0],["1984-08-15",0.6006,0.6552,0.6006,0.6006,160.0],["1984-08-16",0.6006,0.6552,0.6006,0.6006,1240.0],["1984-08-17",0.6006,0.6552,0.6006,0.6006,3740.0],["1984-08-20",0.6006,0.6552,0.546,0.546,2840.0],["1984-08-21",0.546,0.6552,0.546,0.546,3200.0],["1984-08-22",0.546,0.6552,0.546,0.546,1600.0],["1984-08-23",0.546,0.6552,0.546,0.546,2800.0],["1984-08-24",0.546,0.6552,0.546,0.546,2420.0],["1984-08-27",0.546,0.6552,0.546,0.546,820.0],["1984-08-28",0.546,0.6552,0.4368,0.4368,4040.0],["1984-08-29",0.4368,0.6552,0.4368,0.4368,1380.0],["1984-08-30",0.4368,0.6552,0.4368,0.4368,14080.0],["1984-08-31",0.4368,0.6552,0.4368,0.4368,800.0],["1984-09-04",0.4368,0.6552,0.4368,0.4368,2240.0],["1984-09-05",0.4914,0.6552,0.4914,0.4914,1200.0],["1984-09-06",0.546,0.6006,0.546,0.546,3700.0],["1984-09-07",0.546,0.6006,0.546,0.546,6200.0],["1984-09-10",0.546,0.6006,0.4914,0.4914,6880.0],["1984-09-11",0.4914,0.6006,0.4914,0.4914,260.0],["1984-09-12",0.4914,0.546,0.4368,0.4368,3920.0],["1984-09-13",0.4368,0.546,0.4368,0.4368,1380.0],["1984-09-14",0.4368,0.546,0.4368,0.4368,40.0],["1984-09-17",0.4368,0.546,0.4368,0.4368,720.0],["1984-09-18",0.4368,0.546,0.4368,0.4368,860.0],["1984-09-19",0.4368,0.546,0.4368,0.4368,980.0],["1984-09-20",0.4368,0.546,0.4368,0.4368,1080.0],["1984-09-21",0.4368,0.546,0.4368,0.4368,5100.0],["1984-09-24",0.4368,0.546,0.4368,0.4368,240.0],["1984-09-25",0.4368,0.546,0.4368,0.4368,1760.0],["1984-09-26",0.4368,0.546,0.4368,0.4368,4420.0],["1984-09-27",0.4368,0.546,0.4368,0.4368,4020.0],["1984-09-28",0.4368,0.546,0.4368,0.4368,16100.0],["1984-10-01",0.4368,0.4368,0.3822,0.3822,14260.0],["1984-10-02",0.3822,0.4368,0.3822,0.3822,3260.0],["1984-10-03",0.3822,0.4368,0.3822,0.3822,1820.0],["1984-10-04",0.3822,0.546,0.3822,0.3822,18000.0],["1984-10-05",0.4368,0.546,0.4368,0.4368,1000.0],["1984-10-08",0.4368,0.546,0.4368,0.4368,400.0],["1984-10-09",0.4368,0.546,0.4368,0.4368,3680.0],["1984-10-10",0.4368,0.546,0.4368,0.4368,2320.0],["1984-10-11",0.4368,0.546,0.4368,0.4368,4040.0],["1984-10-12",0.4368,0.546,0.4368,0.4368,2140.0],["1984-10-15",0.4368,0.4914,0.3822,0.3822,7220.0],["1984-10-16",0.3822,0.4914,0.3822,0.3822,720.0],["1984-10-17",0.3822,0.4914,0.3822,0.3822,4080.0],["1984-10-18",0.3822,0.546,0.3822,0.3822,1200.0],["1984-10-19",0.4368,0.546,0.4368,0.4368,240.0],["1984-10-22",0.4368,0.546,0.4368,0.4368,3560.0],["1984-10-23",0.4368,0.546,0.4368,0.4368,100.0],["1984-10-24",0.4368,0.546,0.4368,0.4368,4140.0],["1984-10-25",0.4368,0.546,0.4368,0.4368,500.0],["1984-10-26",0.4368,0.546,0.4368,0.4368,600.0],["1984-10-29",0.4368,0.4368,0.4368,0.4368,0.0],["1984-10-30",0.4368,0.546,0.4368,0.4368,580.0],["1984-10-31",0.4368,0.546,0.4368,0.4368,4000.0],["1984-11-01",0.4368,0.546,0.4368,0.4368,1040.0],["1984-11-02",0.4368,0.546,0.4368,0.4368,220.0],["1984-11-05",0.4368,0.546,0.4368,0.4368,600.0],["1984-11-06",0.4368,0.4914,0.4368,0.4368,5200.0],["1984-11-07",0.4368,0.4914,0.4368,0.4368,5000.0],["1984-11-08",0.4368,0.4368,0.3276,0.3276,15500.0],["1984-11-09",0.3276,0.3822,0.273,0.273,4680.0],["1984-11-12",0.273,0.4368,0.273,0.273,1800.0],["1984-11-13",0.273,0.3822,0.273,0.273,4380.0],["1984-11-14",0.273,0.3822,0.273,0.273,440.0],["1984-11-15",0.273,0.3822,0.273,0.273,2040.0],["1984-11-16",0.273,0.3822,0.273,0.273,120.0],["1984-11-19",0.273,0.3276,0.273,0.273,4720.0],["1984-11-20",0.273,0.3276,0.273,0.273,100.0],["1984-11-21",0.273,0.3276,0.273,0.273,1600.0],["1984-11-23",0.273,0.3276,0.273,0.273,100.0],["1984-11-26",0.273,0.3822,0.273,0.273,11080.0],["1984-11-27",0.273,0.3822,0.273,0.273,4720.0],["1984-11-28",0.273,0.3822,0.273,0.273,880.0],["1984-11-29",0.3276,0.3822,0.3276,0.3276,800.0],["1984-11-30",0.3276,0.3822,0.3276,0.3276,1000.0],["1984-12-03",0.3276,0.3822,0.3276,0.3276,4400.0],["1984-12-04",0.3276,0.3822,0.3276,0.3276,1040.0],["1984-12-05",0.3276,0.3822,0.3276,0.3276,760.0],["1984-12-06",0.3276,0.3822,0.3276,0.3276,100.0],["1984-12-07",0.3276,0.3822,0.3276,0.3276,300.0],["1984-12-10",0.3276,0.3822,0.3276,0.3276,280.0],["1984-12-11",0.3276,0.3822,0.3276,0.3276,680.0],["1984-12-12",0.3276,0.3822,0.3276,0.3276,1400.0],["1984-12-13",0.3276,0.3822,0.3276,0.3276,16200.0],["1984-12-14",0.3276,0.4368,0.3276,0.3276,1720.0],["1984-12-17",0.3276,0.4368,0.3276,0.3276,700.0],["1984-12-18",0.3276,0.4368,0.3276,0.3276,4560.0],["1984-12-19",0.3276,0.4368,0.3276,0.3276,1080.0],["1984-12-20",0.3276,0.4368,0.3276,0.3276,1440.0],["1984-12-21",0.3276,0.4368,0.3276,0.3276,4200.0],["1984-12-24",0.3276,0.4368,0.3276,0.3276,700.0],["1984-12-26",0.3276,0.4368,0.3276,0.3276,700.0],["1984-12-27",0.3276,0.4368,0.3276,0.3276,6600.0],["1984-12-28",0.3276,0.4368,0.3276,0.3276,4500.0],["1984-12-31",0.3276,0.4368,0.3276,0.3276,1980.0],["1985-01-02",0.3276,0.4368,0.3276,0.3276,1800.0],["1985-01-03",0.3276,0.4368,0.3276,0.3276,280.0],["1985-01-04",0.3276,0.4368,0.3276,0.3276,2500.0],["1985-01-07",0.3276,0.4368,0.3276,0.3276,600.0],["1985-01-08",0.3276,0.4368,0.3276,0.3276,500.0],["1985-01-09",0.3276,0.4368,0.3276,0.3276,200.0],["1985-01-10",0.3276,0.4368,0.3276,0.3276,1600.0],["1985-01-11",0.3276,0.4368,0.3276,0.3276,560.0],["1985-01-14",0.3276,0.4368,0.3276,0.3276,2120.0],["1985-01-15",0.3276,0.4368,0.3276,0.3276,1540.0],["1985-01-16",0.3822,0.4368,0.3822,0.3822,3200.0],["1985-01-17",0.3822,0.4368,0.3822,0.3822,3400.0],["1985-01-18",0.3822,0.4368,0.3822,0.3822,380.0],["1985-01-21",0.3822,0.4368,0.3822,0.3822,600.0],["1985-01-22",0.3822,0.4368,0.3822,0.3822,400.0],["1985-01-23",0.3822,0.4368,0.3822,0.3822,1700.0],["1985-01-24",0.3822,0.4368,0.3822,0.3822,5840.0],["1985-01-25",0.3822,0.4368,0.3822,0.3822,40.0],["1985-01-28",0.3822,0.4368,0.3822,0.3822,5100.0],["1985-01-29",0.3822,0.4368,0.3822,0.3822,27220.0],["1985-01-30",0.3822,0.4368,0.3822,0.3822,1400.0],["1985-01-31",0.3822,0.4368,0.3822,0.3822,1000.0],["1985-02-01",0.3822,0.4368,0.3822,0.3822,200.0],["1985-02-04",0.3822,0.4368,0.3822,0.3822,2440.0],["1985-02-05",0.3822,0.4368,0.3822,0.3822,200.0],["1985-02-06",0.3822,0.4368,0.3822,0.3822,300.0],["1985-02-07",0.3822,0.4368,0.3822,0.3822,800.0],["1985-02-08",0.3822,0.4368,0.3822,0.3822,120.0],["1985-02-11",0.3822,0.4368,0.3822,0.3822,360.0],["1985-02-12",0.3822,0.4368,0.3822,0.3822,900.0],["1985-02-13",0.3822,0.4368,0.3822,0.3822,520.0],["1985-02-14",0.3822,0.4368,0.3822,0.3822,1400.0],["1985-02-15",0.3822,0.4368,0.3822,0.3822,160.0],["1985-02-19",0.3822,0.4368,0.3822,0.3822,1800.0],["1985-02-20",0.3822,0.4368,0.3822,0.3822,2000.0],["1985-02-21",0.3822,0.4368,0.3822,0.3822,1800.0],["1985-02-22",0.3822,0.4368,0.3822,0.3822,1000.0],["1985-02-25",0.3822,0.4368,0.3822,0.3822,4000.0],["1985-02-26",0.3822,0.3822,0.273,0.273,15540.0],["1985-02-27",0.273,0.273,0.273,0.273,0.0],["1985-02-28",0.273,0.3822,0.273,0.273,1800.0],["1985-03-01",0.273,0.3822,0.273,0.273,1600.0],["1985-03-04",0.273,0.3822,0.273,0.273,3060.0],["1985-03-05",0.273,0.3276,0.273,0.273,19800.0],["1985-03-06",0.273,0.3276,0.273,0.273,2100.0],["1985-03-07",0.273,0.3276,0.273,0.273,9660.0],["1985-03-08",0.273,0.3276,0.273,0.273,140.0],["1985-03-11",0.273,0.3276,0.2184,0.2184,3800.0],["1985-03-12",0.2184,0.2184,0.1638,0.1638,23200.0],["1985-03-13",0.2184,0.3276,0.2184,0.2184,30300.0],["1985-03-14",0.3822,0.4914,0.3822,0.3822,22940.0],["1985-03-15",0.6006,0.7098,0.6006,0.6006,29520.0],["1985-03-18",0.6006,0.6552,0.6006,0.6006,18280.0],["1985-03-19",0.6006,0.6552,0.6006,0.6006,5600.0],["1985-03-20",0.6006,0.6552,0.546,0.546,3420.0],["1985-03-21",0.546,0.6552,0.546,0.546,4240.0],["1985-03-22",0.6006,0.6552,0.6006,0.6006,10800.0],["1985-03-25",0.6006,0.6552,0.6006,0.6006,3500.0],["1985-03-26",0.6006,0.6552,0.6006,0.6006,3000.0],["1985-03-27",0.6006,0.6552,0.6006,0.6006,1840.0],["1985-03-28",0.6006,0.6552,0.6006,0.6006,1940.0],["1985-03-29",0.6006,0.6552,0.6006,0.6006,4180.0],["1985-04-01",0.6006,0.6552,0.6006,0.6006,3700.0],["1985-04-02",0.6006,0.6552,0.6006,0.6006,640.0],["1985-04-03",0.6006,0.6552,0.6006,0.6006,800.0],["1985-04-04",0.6006,0.6552,0.4914,0.4914,5600.0],["1985-04-08",0.4914,0.4914,0.4914,0.4914,0.0],["1985-04-09",0.4914,0.546,0.4368,0.4368,4500.0],["1985-04-10",0.4368,0.546,0.4368,0.4368,3580.0],["1985-04-11",0.4368,0.546,0.4368,0.4368,580.0],["1985-04-12",0.4368,0.546,0.4368,0.4368,280.0],["1985-04-15",0.4368,0.546,0.4368,0.4368,820.0],["1985-04-16",0.4368,0.546,0.4368,0.4368,600.0],["1985-04-17",0.4368,0.546,0.4368,0.4368,700.0],["1985-04-18",0.4368,0.546,0.4368,0.4368,200.0],["1985-04-19",0.4368,0.546,0.4368,0.4368,400.0],["1985-04-22",0.4368,0.546,0.4368,0.4368,200.0],["1985-04-23",0.4368,0.546,0.4368,0.4368,1100.0],["1985-04-24",0.4368,0.546,0.4368,0.4368,520.0],["1985-04-25",0.4368,0.546,0.4368,0.4368,20.0],["1985-04-26",0.4368,0.546,0.4368,0.4368,1360.0],["1985-04-29",0.4368,0.546,0.4368,0.4368,9400.0],["1985-04-30",0.4368,0.546,0.4368,0.4368,1000.0],["1985-05-01",0.4368,0.546,0.4368,0.4368,400.0],["1985-05-02",0.4368,0.546,0.4368,0.4368,200.0],["1985-05-03",0.4368,0.546,0.4368,0.4368,1340.0],["1985-05-06",0.4368,0.546,0.4368,0.4368,60.0],["1985-05-07",0.4914,0.6006,0.4914,0.4914,160.0],["1985-05-08",0.4914,0.6006,0.4914,0.4914,140.0],["1985-05-09",0.6006,0.7644,0.6006,0.6006,2800.0],["1985-05-10",0.6552,0.819,0.6552,0.6552,5320.0],["1985-05-13",0.6552,0.819,0.6552,0.6552,2080.0],["1985-05-14",0.6552,0.7644,0.6006,0.6006,2840.0],["1985-05-15",0.6006,0.7644,0.6006,0.6006,5600.0],["1985-05-16",0.6006,0.7644,0.6006,0.6006,700.0],["1985-05-17",0.6006,0.7644,0.6006,0.6006,420.0],["1985-05-20",0.6006,0.6006,0.6006,0.6006,0.0],["1985-05-21",0.6006,0.6006,0.6006,0.6006,0.0],["1985-05-22",0.6006,0.7644,0.6006,0.6006,60.0],["1985-05-23",0.6006,0.7644,0.6006,0.6006,680.0],["1985-05-24",0.6006,0.7644,0.6006,0.6006,1040.0],["1985-05-28",0.6006,0.6552,0.546,0.546,10400.0],["1985-05-29",0.546,0.6006,0.546,0.546,800.0],["1985-05-30",0.546,0.6006,0.4368,0.4368,400.0],["1985-05-31",0.4368,0.6006,0.4368,0.4368,800.0],["1985-06-03",0.4368,0.6006,0.4368,0.4368,800.0],["1985-06-04",0.4368,0.6006,0.4368,0.4368,400.0],["1985-06-05",0.4368,0.546,0.4368,0.4368,3300.0],["1985-06-06",0.4368,0.546,0.4368,0.4368,220.0],["1985-06-07",0.4368,0.4914,0.3822,0.3822,1000.0],["1985-06-10",0.4368,0.546,0.4368,0.4368,4040.0],["1985-06-11",0.4914,0.6552,0.4914,0.4914,13440.0],["1985-06-12",0.6006,0.7644,0.6006,0.6006,9320.0],["1985-06-13",0.6006,0.6552,0.6006,0.6006,11360.0],["1985-06-14",0.6552,0.7644,0.6552,0.6552,2920.0],["1985-06-17",0.6552,0.7098,0.6006,0.6006,1600.0],["1985-06-18",0.6006,0.7098,0.6006,0.6006,2700.0],["1985-06-19",0.6006,0.7098,0.546,0.546,4740.0],["1985-06-20",0.546,0.7098,0.546,0.546,12660.0],["1985-06-21",0.546,0.7098,0.546,0.546,620.0],["1985-06-24",0.546,0.7098,0.546,0.546,220.0],["1985-06-25",0.546,0.7098,0.546,0.546,140.0],["1985-06-26",0.546,0.7098,0.546,0.546,200.0],["1985-06-27",0.546,0.546,0.546,0.546,0.0],["1985-06-28",0.546,0.7098,0.546,0.546,600.0],["1985-07-01",0.546,0.7098,0.546,0.546,2320.0],["1985-07-02",0.546,0.7098,0.546,0.546,3500.0],["1985-07-03",0.546,0.7098,0.546,0.546,400.0],["1985-07-05",0.546,0.546,0.546,0.546,0.0],["1985-07-08",0.546,0.7098,0.546,0.546,400.0],["1985-07-09",0.546,0.7098,0.546,0.546,140.0],["1985-07-10",0.546,0.7098,0.546,0.546,360.0],["1985-07-11",0.546,0.7098,0.546,0.546,600.0],["1985-07-12",0.546,0.7098,0.546,0.546,1500.0],["1985-07-15",0.546,0.7098,0.546,0.546,7360.0],["1985-07-16",0.546,0.7098,0.546,0.546,200.0],["1985-07-17",0.546,0.6552,0.4368,0.4368,18260.0],["1985-07-18",0.4368,0.6552,0.4368,0.4368,700.0],["1985-07-19",0.4368,0.6552,0.4368,0.4368,40.0],["1985-07-22",0.4368,0.6552,0.4368,0.4368,1200.0],["1985-07-23",0.4368,0.6552,0.4368,0.4368,360.0],["1985-07-24",0.4368,0.6552,0.4368,0.4368,800.0],["1985-07-25",0.4368,0.6552,0.4368,0.4368,640.0],["1985-07-26",0.4368,0.6552,0.4368,0.4368,40.0],["1985-07-29",0.4368,0.6552,0.4368,0.4368,200.0],["1985-07-30",0.4368,0.546,0.4368,0.4368,7200.0],["1985-07-31",0.4368,0.546,0.3822,0.3822,2500.0],["1985-08-01",0.3822,0.546,0.3822,0.3822,1200.0],["1985-08-02",0.3822,0.546,0.3822,0.3822,20.0],["1985-08-05",0.4914,0.6552,0.4914,0.4914,18200.0],["1985-08-06",0.4914,0.6552,0.4914,0.4914,20.0],["1985-08-07",0.4914,0.6552,0.4914,0.4914,80.0],["1985-08-08",0.4914,0.6006,0.4914,0.4914,2660.0],["1985-08-09",0.4914,0.4914,0.4914,0.4914,0.0],["1985-08-12",0.4914,0.6006,0.4914,0.4914,580.0],["1985-08-13",0.4914,0.6006,0.4914,0.4914,1200.0],["1985-08-14",0.4914,0.6006,0.4914,0.4914,440.0],["1985-08-15",0.4914,0.6006,0.4914,0.4914,40.0],["1985-08-16",0.4914,0.6006,0.4914,0.4914,800.0],["1985-08-19",0.4914,0.6006,0.4914,0.4914,300.0],["1985-08-20",0.4914,0.6006,0.4914,0.4914,40.0],["1985-08-21",0.546,0.6006,0.546,0.546,400.0],["1985-08-22",0.546,0.6006,0.546,0.546,260.0],["1985-08-23",0.546,0.6006,0.546,0.546,600.0],["1985-08-26",0.546,0.6006,0.4914,0.4914,2200.0],["1985-08-27",0.4914,0.6006,0.4914,0.4914,560.0],["1985-08-28",0.546,0.6006,0.546,0.546,2040.0],["1985-08-29",0.546,0.6006,0.4914,0.4914,12000.0],["1985-08-30",0.4914,0.6006,0.4914,0.4914,1600.0],["1985-09-03",0.4914,0.6006,0.4914,0.4914,460.0],["1985-09-04",0.4914,0.6006,0.4914,0.4914,3840.0],["1985-09-05",0.4914,0.6552,0.4914,0.4914,8860.0],["1985-09-06",0.546,0.6552,0.546,0.546,800.0],["1985-09-09",0.546,0.6552,0.546,0.546,440.0],["1985-09-10",0.546,0.6552,0.546,0.546,2400.0],["1985-09-11",0.546,0.6552,0.546,0.546,100.0],["1985-09-12",0.546,0.7098,0.546,0.546,6540.0],["1985-09-13",0.546,0.7098,0.546,0.546,2880.0],["1985-09-16",0.546,0.6552,0.546,0.546,680.0],["1985-09-17",0.546,0.6006,0.4914,0.4914,3160.0],["1985-09-18",0.4914,0.6006,0.4914,0.4914,40.0],["1985-09-19",0.4914,0.6006,0.4914,0.4914,100.0],["1985-09-20",0.4914,0.6006,0.4914,0.4914,2200.0],["1985-09-23",0.4914,0.4914,0.4914,0.4914,0.0],["1985-09-24",0.4914,0.6006,0.4914,0.4914,300.0],["1985-09-25",0.4914,0.6006,0.4914,0.4914,300.0],["1985-09-26",0.4914,0.6552,0.4914,0.4914,11400.0],["1985-09-30",0.546,0.7098,0.546,0.546,7760.0],["1985-10-01",0.546,0.7098,0.546,0.546,800.0],["1985-10-02",0.546,0.7098,0.546,0.546,1740.0],["1985-10-03",0.546,0.7098,0.546,0.546,200.0],["1985-10-04",0.546,0.7098,0.546,0.546,1600.0],["1985-10-07",0.546,0.7098,0.546,0.546,700.0],["1985-10-08",0.6552,0.8736,0.6552,0.6552,6540.0],["1985-10-09",0.819,0.9828,0.819,0.819,9360.0],["1985-10-10",0.819,0.9828,0.819,0.819,10680.0],["1985-10-11",0.819,0.8736,0.7644,0.7644,16180.0],["1985-10-14",0.7644,0.8736,0.7644,0.7644,11600.0],["1985-10-15",0.7644,0.819,0.6552,0.6552,4380.0],["1985-10-16",0.7098,0.819,0.7098,0.7098,980.0],["1985-10-17",0.7098,0.819,0.6552,0.6552,1860.0],["1985-10-18",0.6552,0.819,0.6552,0.6552,2220.0],["1985-10-21",0.6552,0.819,0.6552,0.6552,360.0],["1985-10-22",0.7098,0.8736,0.7098,0.7098,9360.0],["1985-10-23",0.7098,0.819,0.7098,0.7098,1300.0],["1985-10-24",0.7098,0.819,0.6552,0.6552,2520.0],["1985-10-25",0.6552,0.819,0.6552,0.6552,3020.0],["1985-10-28",0.6552,0.819,0.6552,0.6552,980.0],["1985-10-29",0.6552,0.819,0.6552,0.6552,420.0],["1985-10-30",0.6552,0.819,0.6552,0.6552,700.0],["1985-10-31",0.6552,0.7098,0.6006,0.6006,440.0],["1985-11-01",0.6006,0.6552,0.4914,0.4914,3700.0],["1985-11-04",0.546,0.6552,0.546,0.546,940.0],["1985-11-05",0.546,0.7098,0.546,0.546,3440.0],["1985-11-06",0.546,0.7098,0.546,0.546,700.0],["1985-11-07",0.546,0.7098,0.546,0.546,380.0],["1985-11-08",0.6006,0.7644,0.6006,0.6006,8260.0],["1985-11-11",0.7644,0.8736,0.7644,0.7644,9220.0],["1985-11-12",0.7644,0.7644,0.6552,0.6552,7580.0],["1985-11-13",0.6552,0.7644,0.6552,0.6552,1060.0],["1985-11-14",0.6552,0.7644,0.6552,0.6552,1180.0],["1985-11-15",0.7098,0.819,0.7098,0.7098,1460.0],["1985-11-18",0.7644,0.8736,0.7644,0.7644,2040.0],["1985-11-19",0.819,0.9828,0.819,0.819,11680.0],["1985-11-20",0.819,0.9282,0.819,0.819,4600.0],["1985-11-21",0.8736,0.9828,0.8736,0.8736,8000.0],["1985-11-22",0.8736,1.0374,0.8736,0.8736,11740.0],["1985-11-25",0.8736,0.8736,0.819,0.819,6980.0],["1985-11-26",0.819,0.8736,0.7098,0.7098,600.0],["1985-11-27",0.7644,0.819,0.7644,0.7644,3520.0],["1985-11-29",0.7644,0.8736,0.7644,0.7644,1440.0],["1985-12-02",0.819,0.8736,0.819,0.819,600.0],["1985-12-03",0.819,0.8736,0.819,0.819,1000.0],["1985-12-04",0.819,0.8736,0.819,0.819,940.0],["1985-12-05",0.819,0.8736,0.7644,0.7644,6800.0],["1985-12-06",0.7644,0.819,0.7644,0.7644,3100.0],["1985-12-09",0.7644,0.819,0.7644,0.7644,1560.0],["1985-12-10",0.7644,0.819,0.7644,0.7644,1560.0],["1985-12-11",0.7644,0.819,0.7644,0.7644,4040.0],["1985-12-12",0.7644,0.819,0.7098,0.7098,2660.0],["1985-12-13",0.7098,0.819,0.7098,0.7098,5900.0],["1985-12-16",0.819,0.9282,0.819,0.819,9580.0],["1985-12-17",0.8736,1.0374,0.8736,0.8736,9500.0],["1985-12-18",0.8736,0.9282,0.8736,0.8736,5620.0],["1985-12-19",0.8736,0.9282,0.8736,0.8736,2560.0],["1985-12-20",0.9282,0.9828,0.9282,0.9282,2660.0],["1985-12-23",0.9282,1.0374,0.9282,0.9282,7600.0],["1985-12-24",0.9282,1.0374,0.9282,0.9282,20900.0],["1985-12-26",0.9828,1.092,0.9828,0.9828,16400.0],["1985-12-27",0.9828,1.092,0.9828,0.9828,2040.0],["1985-12-30",0.9828,1.092,0.9282,0.9282,1300.0],["1985-12-31",0.9282,1.092,0.9282,0.9282,560.0],["1986-01-02",0.9282,1.092,0.9282,0.9282,400.0],["1986-01-03",0.9828,1.092,0.9828,0.9828,1940.0],["1986-01-06",1.0374,1.2012,1.0374,1.0374,2400.0],["1986-01-07",1.092,1.2012,1.092,1.092,3380.0],["1986-01-08",1.092,1.2012,1.092,1.092,8280.0],["1986-01-09",1.092,1.2012,1.092,1.092,2600.0],["1986-01-10",1.092,1.2012,1.092,1.092,160.0],["1986-01-13",1.092,1.2012,1.092,1.092,1660.0],["1986-01-14",1.092,1.2012,1.092,1.092,1340.0],["1986-01-15",1.092,1.2012,1.092,1.092,1960.0],["1986-01-16",1.092,1.2012,1.0374,1.0374,5200.0],["1986-01-17",1.0374,1.1466,1.0374,1.0374,3100.0],["1986-01-20",1.0374,1.1466,1.0374,1.0374,600.0],["1986-01-21",1.0374,1.1466,1.0374,1.0374,18000.0],["1986-01-22",1.0374,1.092,1.0374,1.0374,1800.0],["1986-01-23",1.0374,1.0374,0.9282,0.9282,10100.0],["1986-01-24",0.9282,1.092,0.9282,0.9282,4680.0],["1986-01-27",0.9282,1.092,0.9282,0.9282,2660.0],["1986-01-28",0.9282,0.9828,0.8736,0.8736,3040.0],["1986-01-29",0.8736,0.9828,0.819,0.819,1500.0],["1986-01-30",0.8736,0.9828,0.8736,0.8736,2780.0],["1986-01-31",0.8736,0.8736,0.819,0.819,3160.0],["1986-02-03",0.819,0.8736,0.7098,0.7098,6600.0],["1986-02-04",0.7098,0.8736,0.7098,0.7098,440.0],["1986-02-05",0.7098,0.8736,0.7098,0.7098,1200.0],["1986-02-06",0.7098,0.819,0.7098,0.7098,2160.0],["1986-02-07",0.7644,0.819,0.7644,0.7644,5100.0],["1986-02-10",0.7644,0.8736,0.7644,0.7644,6140.0],["1986-02-11",0.819,0.9282,0.819,0.819,1240.0],["1986-02-12",0.8736,0.9828,0.8736,0.8736,24560.0],["1986-02-13",0.9282,0.9828,0.9282,0.9282,12900.0],["1986-02-14",0.9282,0.9282,0.8736,0.8736,17740.0],["1986-02-18",0.8736,0.9282,0.819,0.819,3600.0],["1986-02-19",0.8736,0.9282,0.8736,0.8736,11180.0],["1986-02-20",0.8736,0.9828,0.8736,0.8736,10300.0],["1986-02-21",0.9282,0.9828,0.9282,0.9282,11100.0],["1986-02-24",0.9282,0.9828,0.9282,0.9282,11440.0],["1986-02-25",0.9282,0.9828,0.9282,0.9282,3740.0],["1986-02-26",0.9282,0.9828,0.9282,0.9282,20780.0],["1986-02-27",0.9282,0.9828,0.8736,0.8736,27980.0],["1986-02-28",0.8736,0.9828,0.8736,0.8736,3400.0],["1986-03-03",0.8736,0.9282,0.8736,0.8736,880.0],["1986-03-04",0.8736,0.9282,0.819,0.819,3700.0],["1986-03-05",0.819,0.9282,0.819,0.819,1340.0],["1986-03-06",0.819,0.9282,0.819,0.819,2280.0],["1986-03-07",0.819,0.9282,0.819,0.819,1200.0],["1986-03-10",0.819,0.9282,0.819,0.819,2940.0],["1986-03-11",0.819,0.8736,0.7644,0.7644,4840.0],["1986-03-12",0.7644,0.819,0.7644,0.7644,1920.0],["1986-03-13",0.7644,0.819,0.7098,0.7098,4200.0],["1986-03-14",0.7098,0.819,0.7098,0.7098,3460.0],["1986-03-17",0.7098,0.819,0.7098,0.7098,1000.0],["1986-03-18",0.7098,0.7644,0.6552,0.6552,13300.0],["1986-03-19",0.7098,0.8736,0.7098,0.7098,10800.0],["1986-03-20",0.8736,0.9828,0.8736,0.8736,51220.0],["1986-03-21",0.9828,1.1466,0.9828,0.9828,21360.0],["1986-03-24",0.9828,1.092,0.9828,0.9828,7200.0],["1986-03-25",0.9828,1.092,0.9828,0.9828,7900.0],["1986-03-26",1.0374,1.092,1.0374,1.0374,3400.0],["1986-03-27",1.0374,1.0374,0.9828,0.9828,24060.0],["1986-03-31",0.9828,1.0374,0.9828,0.9828,14300.0],["1986-04-01",0.9282,0.9282,0.8736,0.8736,10900.0],["1986-04-02",0.8736,0.9282,0.8736,0.8736,3460.0],["1986-04-03",0.8736,0.9828,0.8736,0.8736,2500.0],["1986-04-04",0.8736,0.9828,0.8736,0.8736,11280.0],["1986-04-07",0.8736,0.9828,0.8736,0.8736,1200.0],["1986-04-08",0.8736,0.9828,0.8736,0.8736,1440.0],["1986-04-09",0.8736,0.9828,0.8736,0.8736,720.0],["1986-04-10",0.8736,0.9828,0.8736,0.8736,4040.0],["1986-04-11",0.9282,0.9828,0.9282,0.9282,4140.0],["1986-04-14",0.9282,0.9828,0.9282,0.9282,4620.0],["1986-04-15",0.9282,0.9828,0.9282,0.9282,900.0],["1986-04-16",0.9282,0.9828,0.9282,0.9282,4020.0],["1986-04-17",0.9282,0.9828,0.9282,0.9282,1480.0],["1986-04-18",0.9282,0.9828,0.9282,0.9282,4280.0],["1986-04-21",0.9282,0.9828,0.9282,0.9282,1980.0],["1986-04-22",0.9282,0.9828,0.9282,0.9282,2060.0],["1986-04-23",0.9282,0.9828,0.9282,0.9282,1900.0],["1986-04-24",0.9282,0.9828,0.9282,0.9282,2060.0],["1986-04-25",0.9282,0.9828,0.9282,0.9282,5800.0],["1986-04-28",0.9282,0.9828,0.9282,0.9282,1420.0],["1986-04-29",0.9282,0.9828,0.9282,0.9282,2600.0],["1986-04-30",0.9282,0.9828,0.9282,0.9282,1200.0],["1986-05-01",0.9282,0.9828,0.9282,0.9282,5200.0],["1986-05-02",0.9282,0.9828,0.9282,0.9282,9840.0],["1986-05-05",0.9282,0.9828,0.9282,0.9282,7000.0],["1986-05-06",0.9282,0.9828,0.9282,0.9282,2980.0],["1986-05-07",0.9282,0.9828,0.9282,0.9282,2000.0],["1986-05-08",0.9282,0.9828,0.9282,0.9282,2360.0],["1986-05-09",0.9282,0.9828,0.9282,0.9282,4580.0],["1986-05-12",0.9282,0.9828,0.9282,0.9282,160.0],["1986-05-13",0.9282,0.9828,0.9282,0.9282,320.0],["1986-05-14",0.9282,0.9828,0.9282,0.9282,1500.0],["1986-05-15",0.9282,0.9828,0.9282,0.9282,4100.0],["1986-05-16",0.9282,0.9828,0.8736,0.8736,2200.0],["1986-05-19",0.8736,0.9828,0.8736,0.8736,2400.0],["1986-05-20",0.8736,0.9282,0.819,0.819,8540.0],["1986-05-21",0.819,0.8736,0.7644,0.7644,7200.0],["1986-05-22",0.7644,0.8736,0.7644,0.7644,7480.0],["1986-05-23",0.7644,0.8736,0.7644,0.7644,7880.0],["1986-05-27",0.7644,0.8736,0.6552,0.6552,3280.0],["1986-05-28",0.6552,0.8736,0.6552,0.6552,2400.0],["1986-05-29",0.7644,0.8736,0.7644,0.7644,240.0],["1986-05-30",0.7644,0.8736,0.7644,0.7644,2460.0],["1986-06-02",0.819,0.9282,0.819,0.819,4360.0],["1986-06-03",0.8736,0.9828,0.8736,0.8736,10600.0],["1986-06-04",0.8736,0.9828,0.8736,0.8736,6400.0],["1986-06-05",0.8736,0.9282,0.8736,0.8736,12400.0],["1986-06-06",0.8736,0.9282,0.819,0.819,6400.0],["1986-06-09",0.8736,0.9282,0.8736,0.8736,4700.0],["1986-06-10",0.8736,0.9282,0.819,0.819,2600.0],["1986-06-11",0.819,0.9282,0.819,0.819,1320.0],["1986-06-12",0.819,0.9282,0.819,0.819,3680.0],["1986-06-13",0.819,0.8736,0.819,0.819,1780.0],["1986-06-16",0.819,0.8736,0.819,0.819,8500.0],["1986-06-17",0.819,0.8736,0.7644,0.7644,4000.0],["1986-06-18",0.7644,0.8736,0.7644,0.7644,900.0],["1986-06-19",0.7644,0.8736,0.7644,0.7644,1200.0],["1986-06-20",0.819,0.8736,0.819,0.819,1800.0],["1986-06-23",0.819,0.8736,0.819,0.819,2100.0],["1986-06-24",0.819,0.9282,0.7644,0.7644,1500.0],["1986-06-25",0.7644,0.9282,0.7644,0.7644,800.0],["1986-06-26",0.7644,0.9282,0.7644,0.7644,2620.0],["1986-06-27",0.819,0.9282,0.819,0.819,2440.0],["1986-06-30",0.819,0.9282,0.819,0.819,3340.0],["1986-07-01",0.819,0.9282,0.819,0.819,4040.0],["1986-07-02",0.819,0.9282,0.819,0.819,480.0],["1986-07-03",0.819,0.9282,0.7644,0.7644,2240.0],["1986-07-07",0.7644,0.9282,0.7644,0.7644,3880.0],["1986-07-08",0.7644,0.9282,0.7644,0.7644,1660.0],["1986-07-09",0.7644,0.9282,0.7644,0.7644,800.0],["1986-07-10",0.8736,0.9828,0.8736,0.8736,7540.0],["1986-07-11",0.8736,0.9828,0.8736,0.8736,240.0],["1986-07-14",0.9282,0.9828,0.9282,0.9282,2800.0],["1986-07-15",0.9282,0.9828,0.9282,0.9282,8200.0],["1986-07-16",0.9282,0.9828,0.9282,0.9282,10080.0],["1986-07-17",0.9282,1.0374,0.9282,0.9282,18640.0],["1986-07-18",0.9282,1.0374,0.9282,0.9282,25520.0],["1986-07-21",0.9282,0.9828,0.9282,0.9282,3720.0],["1986-07-22",0.9282,0.9828,0.9282,0.9282,17780.0],["1986-07-23",0.9282,0.9828,0.9282,0.9282,20200.0],["1986-07-24",0.9282,0.9828,0.9282,0.9282,2200.0],["1986-07-25",0.9282,0.9828,0.9282,0.9282,1520.0],["1986-07-28",0.9282,0.9828,0.8736,0.8736,3000.0],["1986-07-29",0.8736,0.9828,0.8736,0.8736,1400.0],["1986-07-30",0.8736,0.9828,0.8736,0.8736,1300.0],["1986-07-31",0.8736,0.9828,0.8736,0.8736,880.0],["1986-08-01",0.8736,0.9828,0.819,0.819,3140.0],["1986-08-04",0.819,0.9828,0.819,0.819,60.0],["1986-08-05",0.8736,0.9828,0.8736,0.8736,620.0],["1986-08-06",0.8736,0.9828,0.8736,0.8736,1500.0],["1986-08-07",0.8736,0.9828,0.8736,0.8736,2040.0],["1986-08-08",0.8736,0.9828,0.819,0.819,3200.0],["1986-08-11",0.819,0.9828,0.819,0.819,6020.0],["1986-08-12",0.819,0.9828,0.819,0.819,600.0],["1986-08-13",0.819,0.9828,0.819,0.819,600.0],["1986-08-14",0.819,0.9828,0.819,0.819,2000.0],["1986-08-15",0.819,0.9828,0.819,0.819,7400.0],["1986-08-18",0.819,0.9828,0.819,0.819,5500.0],["1986-08-19",0.819,0.9828,0.819,0.819,780.0],["1986-08-20",0.819,0.9828,0.819,0.819,1800.0],["1986-08-21",0.819,0.9828,0.819,0.819,480.0],["1986-08-22",0.819,0.9828,0.819,0.819,460.0],["1986-08-25",0.819,0.9828,0.819,0.819,960.0],["1986-08-26",0.819,0.819,0.819,0.819,0.0],["1986-08-27",0.819,0.9828,0.819,0.819,1460.0],["1986-08-28",0.8736,0.9828,0.8736,0.8736,5200.0],["1986-08-29",0.8736,0.9828,0.8736,0.8736,1660.0],["1986-09-02",0.8736,0.9828,0.8736,0.8736,6400.0],["1986-09-03",0.8736,0.9828,0.8736,0.8736,640.0],["1986-09-04",0.8736,0.9828,0.8736,0.8736,3320.0],["1986-09-05",0.8736,0.9828,0.8736,0.8736,34040.0],["1986-09-08",1.3105,1.4197,1.3105,1.3105,37500.0],["1986-09-09",1.3651,1.5289,1.3651,1.3651,8620.0],["1986-09-10",1.3651,1.3651,1.2012,1.2012,21100.0],["1986-09-11",1.3105,1.4197,1.3105,1.3105,13280.0],["1986-09-12",1.3105,1.4197,1.3105,1.3105,3420.0],["1986-09-15",1.3105,1.4197,1.3105,1.3105,7920.0],["1986-09-16",1.3105,1.3105,1.1466,1.1466,8400.0],["1986-09-17",1.1466,1.2558,1.1466,1.1466,1860.0],["1986-09-18",1.2558,1.3651,1.2558,1.2558,8620.0],["1986-09-19",1.3105,1.4197,1.3105,1.3105,13980.0],["1986-09-22",1.3105,1.3651,1.2558,1.2558,9800.0],["1986-09-23",1.3105,1.3651,1.3105,1.3105,5520.0],["1986-09-24",1.3105,1.3651,1.3105,1.3105,2120.0],["1986-09-25",1.3105,1.3651,1.2558,1.2558,9320.0],["1986-09-26",1.2558,1.3651,1.2558,1.2558,3740.0],["1986-09-29",1.2558,1.3651,1.2558,1.2558,4500.0],["1986-09-30",1.2558,1.3651,1.2558,1.2558,580.0],["1986-10-01",1.2558,1.3651,1.2558,1.2558,3400.0],["1986-10-02",1.2558,1.3651,1.2558,1.2558,14340.0],["1986-10-03",1.2558,1.3105,1.2558,1.2558,1380.0],["1986-10-06",1.2012,1.2012,1.092,1.092,5400.0],["1986-10-07",1.092,1.2012,1.092,1.092,2920.0],["1986-10-08",1.092,1.2012,1.092,1.092,140.0],["1986-10-09",1.092,1.2012,1.092,1.092,2040.0],["1986-10-10",1.092,1.092,1.0374,1.0374,4360.0],["1986-10-13",1.0374,1.0374,1.0374,1.0374,0.0],["1986-10-14",1.0374,1.0374,0.9282,0.9282,13000.0],["1986-10-15",0.9282,1.0374,0.9282,0.9282,460.0],["1986-10-16",0.9282,1.0374,0.9282,0.9282,460.0],["1986-10-17",0.9282,0.9828,0.8736,0.8736,3400.0],["1986-10-20",0.8736,0.9828,0.8736,0.8736,7780.0],["1986-10-21",0.8736,0.9282,0.8736,0.8736,5000.0],["1986-10-22",0.9828,1.092,0.9828,0.9828,8820.0],["1986-10-23",1.1466,1.2558,1.1466,1.1466,9400.0],["1986-10-24",1.3105,1.4197,1.3105,1.3105,15900.0],["1986-10-27",1.3105,1.3105,1.2012,1.2012,6060.0],["1986-10-28",1.2012,1.3105,1.2012,1.2012,900.0],["1986-10-29",1.2012,1.2558,1.092,1.092,3540.0],["1986-10-30",1.092,1.2558,1.092,1.092,1840.0],["1986-10-31",1.1466,1.2558,1.1466,1.1466,40.0],["1986-11-03",1.1466,1.2558,1.1466,1.1466,780.0],["1986-11-04",1.2012,1.2558,1.2012,1.2012,2660.0],["1986-11-05",1.2012,1.2558,1.2012,1.2012,3260.0],["1986-11-06",1.2012,1.2558,1.1466,1.1466,2440.0],["1986-11-07",1.1466,1.2558,1.1466,1.1466,1240.0],["1986-11-10",1.1466,1.2012,1.1466,1.1466,3980.0],["1986-11-11",1.1466,1.2012,1.1466,1.1466,3900.0],["1986-11-12",1.1466,1.2012,1.0374,1.0374,5160.0],["1986-11-13",1.0374,1.2012,1.0374,1.0374,80.0],["1986-11-14",1.0374,1.2012,1.0374,1.0374,660.0],["1986-11-17",1.0374,1.1466,1.0374,1.0374,1400.0],["1986-11-18",1.0374,1.1466,1.0374,1.0374,820.0],["1986-11-19",1.0374,1.0374,0.9282,0.9282,10140.0],["1986-11-20",0.9282,1.0374,0.9282,0.9282,1960.0],["1986-11-21",0.9282,1.0374,0.9282,0.9282,2000.0],["1986-11-24",0.9282,1.0374,0.9282,0.9282,2820.0],["1986-11-25",0.9282,0.9828,0.8736,0.8736,2180.0],["1986-11-26",0.8736,1.0374,0.8736,0.8736,2900.0],["1986-11-28",0.9828,1.092,0.9828,0.9828,2000.0],["1986-12-01",0.9828,1.092,0.9828,0.9828,3240.0],["1986-12-02",0.9828,1.0374,0.9282,0.9282,3980.0],["1986-12-03",0.9828,1.092,0.9828,0.9828,700.0],["1986-12-04",0.9828,1.092,0.9828,0.9828,880.0],["1986-12-05",0.9828,1.092,0.9828,0.9828,840.0],["1986-12-08",0.9828,1.0374,0.9282,0.9282,4840.0],["1986-12-09",0.9282,1.0374,0.9282,0.9282,380.0],["1986-12-10",0.9282,1.0374,0.9282,0.9282,920.0],["1986-12-11",0.9282,1.0374,0.9282,0.9282,4960.0],["1986-12-12",0.9282,1.0374,0.9282,0.9282,2000.0],["1986-12-15",0.9282,1.0374,0.9282,0.9282,1120.0],["1986-12-16",0.9282,1.0374,0.9282,0.9282,80.0],["1986-12-17",0.9282,1.0374,0.9282,0.9282,480.0],["1986-12-18",0.9282,1.0374,0.9282,0.9282,2600.0],["1986-12-19",0.9282,1.0374,0.9282,0.9282,820.0],["1986-12-22",0.9282,1.0374,0.9282,0.9282,1240.0],["1986-12-23",0.9282,1.0374,0.9282,0.9282,5220.0],["1986-12-24",0.9282,1.0374,0.9282,0.9282,1080.0],["1986-12-26",0.9282,1.0374,0.9282,0.9282,440.0],["1986-12-29",0.9282,1.0374,0.9282,0.9282,560.0],["1986-12-30",0.9282,1.0374,0.9282,0.9282,1560.0],["1986-12-31",0.9282,1.0374,0.9282,0.9282,1200.0],["1987-01-02",0.9828,1.0374,0.9828,0.9828,3080.0],["1987-01-05",0.9828,1.0374,0.9828,0.9828,440.0],["1987-01-06",0.9828,1.0374,0.9828,0.9828,540.0],["1987-01-07",0.9828,1.0374,0.9828,0.9828,1600.0],["1987-01-08",0.9828,1.0374,0.9828,0.9828,900.0],["1987-01-09",0.9828,1.0374,0.9828,0.9828,200.0],["1987-01-12",0.9828,1.092,0.9828,0.9828,20440.0],["1987-01-13",0.9828,1.092,0.9828,0.9828,2740.0],["1987-01-14",0.9828,1.092,0.9828,0.9828,3600.0],["1987-01-15",0.9828,1.0374,0.9828,0.9828,3720.0],["1987-01-16",0.9828,1.092,0.9828,0.9828,2240.0],["1987-01-19",0.9828,1.092,0.9828,0.9828,16100.0],["1987-01-20",0.9828,1.092,0.9828,0.9828,200.0],["1987-01-21",0.9828,1.092,0.9828,0.9828,1800.0],["1987-01-22",0.9828,1.0374,0.9828,0.9828,4580.0],["1987-01-23",0.9828,1.0374,0.9828,0.9828,1160.0],["1987-01-26",0.9828,1.0374,0.9828,0.9828,1580.0],["1987-01-27",0.9828,1.0374,0.9828,0.9828,1040.0],["1987-01-28",0.9828,0.9828,0.8736,0.8736,2980.0],["1987-01-29",0.8736,0.9828,0.8736,0.8736,1060.0],["1987-01-30",0.8736,0.9282,0.8736,0.8736,14740.0],["1987-02-02",0.8736,0.9282,0.819,0.819,240.0],["1987-02-03",0.819,0.9282,0.819,0.819,3200.0],["1987-02-04",1.0374,1.092,1.0374,1.0374,29500.0],["1987-02-05",1.2012,1.2558,1.2012,1.2012,30760.0],["1987-02-06",1.2012,1.2558,1.2012,1.2012,14820.0],["1987-02-09",1.3105,1.4197,1.3105,1.3105,16560.0],["1987-02-10",1.6927,1.7473,1.6927,1.6927,21780.0],["1987-02-11",1.6927,1.6927,1.6381,1.6381,45560.0],["1987-02-12",1.6927,1.8019,1.6927,1.6927,42780.0],["1987-02-13",1.7473,1.8565,1.7473,1.7473,16620.0],["1987-02-17",1.7473,1.7473,1.6927,1.6927,37820.0],["1987-02-18",1.5835,1.5835,1.5289,1.5289,16220.0],["1987-02-19",1.5289,1.5835,1.5289,1.5289,17760.0],["1987-02-20",1.6927,1.8019,1.6927,1.6927,28040.0],["1987-02-23",1.9657,2.0749,1.9657,1.9657,39220.0],["1987-02-24",2.2387,2.3479,2.2387,2.2387,55680.0],["1987-02-25",2.3479,2.4571,2.3479,2.3479,30240.0],["1987-02-26",2.3479,2.4025,2.3479,2.3479,32880.0],["1987-02-27",2.2387,2.2387,2.1841,2.1841,16800.0],["1987-03-02",2.1841,2.1841,2.0749,2.0749,44620.0],["1987-03-03",2.1295,2.2933,2.1295,2.1295,15940.0],["1987-03-04",2.1295,2.2933,2.1295,2.1295,4380.0],["1987-03-05",2.1295,2.1295,2.0749,2.0749,9620.0],["1987-03-06",2.0749,2.1295,2.0749,2.0749,28840.0],["1987-03-09",2.0749,2.1295,2.0749,2.0749,4060.0],["1987-03-10",2.0749,2.1295,2.0749,2.0749,5680.0],["1987-03-11",2.0749,2.1295,2.0749,2.0749,8720.0],["1987-03-12",2.0749,2.1295,2.0749,2.0749,5480.0],["1987-03-13",2.0749,2.1295,2.0203,2.0203,24700.0],["1987-03-16",2.0203,2.0203,1.9657,1.9657,11560.0],["1987-03-17",2.0203,2.1295,2.0203,2.0203,19500.0],["1987-03-18",2.0749,2.1841,2.0749,2.0749,3580.0],["1987-03-19",2.2933,2.4025,2.2933,2.2933,12480.0],["1987-03-20",2.6209,2.7301,2.6209,2.6209,32740.0],["1987-03-23",3.2215,3.3307,3.2215,3.2215,26160.0],["1987-03-24",3.2215,3.3853,3.2215,3.2215,35180.0],["1987-03-25",3.6037,3.8222,3.6037,3.6037,66520.0],["1987-03-26",4.0406,4.2044,4.0406,4.0406,49840.0],["1987-03-27",4.0406,4.0406,3.9314,3.9314,29400.0],["1987-03-30",3.9314,3.986,3.8768,3.8768,11340.0],["1987-03-31",3.5491,3.5491,3.4399,3.4399,36660.0],["1987-04-01",3.0577,3.0577,2.8939,2.8939,62500.0],["1987-04-02",3.1123,3.2215,3.1123,3.1123,26420.0],["1987-04-03",3.6037,3.7129,3.6037,3.6037,29560.0],["1987-04-06",3.9314,4.0406,3.9314,3.9314,22000.0],["1987-04-07",3.9314,3.9314,3.8222,3.8222,23580.0],["1987-04-08",3.8222,3.8222,3.7129,3.7129,11960.0],["1987-04-09",3.7129,3.8222,3.6583,3.6583,7860.0],["1987-04-10",3.4945,3.4945,3.3307,3.3307,21320.0],["1987-04-13",3.4399,3.5491,3.4399,3.4399,28300.0],["1987-04-14",3.4945,3.6037,3.4945,3.4945,17300.0],["1987-04-15",3.6583,3.7129,3.6583,3.6583,14880.0],["1987-04-16",3.7129,3.7675,3.7129,3.7129,12100.0],["1987-04-20",3.6037,3.6037,3.5491,3.5491,16880.0],["1987-04-21",3.5491,3.6037,3.4945,3.4945,16260.0],["1987-04-22",3.6037,3.7129,3.6037,3.6037,9600.0],["1987-04-23",3.6037,3.6583,3.5491,3.5491,13800.0],["1987-04-24",3.5491,3.6037,3.5491,3.5491,7540.0],["1987-04-27",3.5491,3.5491,3.4399,3.4399,28020.0],["1987-04-28",3.4399,3.4945,3.4399,3.4399,4040.0],["1987-04-29",3.4399,3.4945,3.3853,3.3853,10360.0],["1987-04-30",3.3853,3.4945,3.3853,3.3853,5400.0],["1987-05-01",3.2761,3.2761,3.1123,3.1123,12300.0],["1987-05-04",3.0577,3.0577,2.9485,2.9485,9580.0],["1987-05-05",3.0577,3.1123,3.0577,3.0577,18560.0],["1987-05-06",3.2761,3.3853,3.2761,3.2761,10220.0],["1987-05-07",3.5491,3.6037,3.5491,3.5491,23240.0],["1987-05-08",3.4399,3.4399,3.3853,3.3853,8100.0],["1987-05-11",3.4399,3.4945,3.4399,3.4399,9840.0],["1987-05-12",3.4399,3.4945,3.3307,3.3307,3820.0],["1987-05-13",3.3307,3.3307,3.2215,3.2215,5540.0],["1987-05-14",3.2215,3.3307,3.2215,3.2215,8320.0],["1987-05-15",3.2215,3.3307,3.2215,3.2215,3020.0],["1987-05-18",3.2215,3.2761,3.1669,3.1669,5580.0],["1987-05-19",3.1123,3.1123,2.9485,2.9485,7580.0],["1987-05-20",2.9485,3.0577,2.9485,2.9485,1720.0],["1987-05-21",2.9485,3.1123,2.9485,2.9485,1360.0],["1987-05-22",2.9485,3.1123,2.9485,2.9485,960.0],["1987-05-26",3.0577,3.1669,3.0577,3.0577,7420.0],["1987-05-27",3.0577,3.1669,3.0577,3.0577,6560.0],["1987-05-28",3.1123,3.2215,3.1123,3.1123,5560.0],["1987-05-29",3.3307,3.3853,3.3307,3.3307,10000.0],["1987-06-01",3.3307,3.4399,3.3307,3.3307,13740.0],["1987-06-02",3.3307,3.4399,3.3307,3.3307,7300.0],["1987-06-03",3.4945,3.5491,3.4945,3.4945,29200.0],["1987-06-04",3.6037,3.7129,3.6037,3.6037,33300.0],["1987-06-05",3.6037,3.6037,3.4945,3.4945,6120.0],["1987-06-08",3.6037,3.7129,3.6037,3.6037,27280.0],["1987-06-09",3.7129,3.8222,3.7129,3.7129,22460.0],["1987-06-10",3.7129,3.9314,3.7129,3.7129,30340.0],["1987-06-11",3.8222,3.9314,3.8222,3.8222,26560.0],["1987-06-12",3.8222,3.986,3.8222,3.8222,13220.0],["1987-06-15",3.7129,3.7129,3.6037,3.6037,11220.0],["1987-06-16",3.4945,3.4945,3.3307,3.3307,9260.0],["1987-06-17",3.3853,3.4945,3.3853,3.3853,3700.0],["1987-06-18",3.3853,3.4945,3.3853,3.3853,8120.0],["1987-06-19",3.3853,3.4945,3.3853,3.3853,3560.0],["1987-06-22",3.3853,3.3853,3.1669,3.1669,11640.0],["1987-06-23",3.1669,3.1669,3.0577,3.0577,6880.0],["1987-06-24",3.1123,3.1669,3.1123,3.1123,11060.0],["1987-06-25",3.1669,3.2761,3.1669,3.1669,6140.0],["1987-06-26",3.1669,3.2761,3.1669,3.1669,2140.0],["1987-06-29",3.1669,3.2215,3.1123,3.1123,6740.0],["1987-06-30",3.1123,3.1123,3.0031,3.0031,5220.0],["1987-07-01",3.0031,3.0577,2.9485,2.9485,1380.0],["1987-07-02",3.0577,3.1123,3.0577,3.0577,6300.0],["1987-07-06",3.0577,3.1123,3.0577,3.0577,3500.0],["1987-07-07",3.1669,3.2215,3.1669,3.1669,15020.0],["1987-07-08",3.2215,3.3307,3.2215,3.2215,6260.0],["1987-07-09",3.2215,3.3307,3.1669,3.1669,4960.0],["1987-07-10",3.1669,3.2761,3.1123,3.1123,5760.0],["1987-07-13",3.0577,3.0577,2.8939,2.8939,4700.0],["1987-07-14",2.8939,3.0577,2.8939,2.8939,2120.0],["1987-07-15",2.8939,2.9485,2.7301,2.7301,8140.0],["1987-07-16",2.8393,2.9485,2.8393,2.8393,8600.0],["1987-07-17",2.8393,2.9485,2.7847,2.7847,5500.0],["1987-07-20",2.7847,2.8393,2.7301,2.7301,7840.0],["1987-07-21",2.7301,2.8393,2.6755,2.6755,5240.0],["1987-07-22",2.8393,2.9485,2.8393,2.8393,12760.0],["1987-07-23",2.8393,2.9485,2.7847,2.7847,2400.0],["1987-07-24",2.8393,2.9485,2.8393,2.8393,3240.0],["1987-07-27",2.8393,2.9485,2.8393,2.8393,2980.0],["1987-07-28",2.8393,2.8939,2.7301,2.7301,41300.0],["1987-07-29",2.7301,2.7847,2.6209,2.6209,2900.0],["1987-07-30",2.6209,2.7301,2.5663,2.5663,3200.0],["1987-07-31",2.3479,2.3479,2.2933,2.2933,9700.0],["1987-08-03",2.2933,2.4025,2.2933,2.2933,8840.0],["1987-08-04",2.4025,2.6209,2.4025,2.4025,10300.0],["1987-08-05",2.6209,2.7301,2.6209,2.6209,2640.0],["1987-08-06",2.6209,2.8393,2.6209,2.6209,9620.0],["1987-08-07",2.6209,2.8393,2.6209,2.6209,5240.0],["1987-08-10",2.6209,2.7847,2.6209,2.6209,2840.0],["1987-08-11",2.6209,2.7301,2.6209,2.6209,2740.0],["1987-08-12",2.6209,2.8393,2.6209,2.6209,2340.0],["1987-08-13",2.6209,2.8393,2.6209,2.6209,1480.0],["1987-08-14",2.6209,2.8393,2.6209,2.6209,3420.0],["1987-08-17",2.6209,2.7301,2.6209,2.6209,3600.0],["1987-08-18",2.6209,2.6209,2.5117,2.5117,4860.0],["1987-08-19",2.5117,2.6209,2.5117,2.5117,2240.0],["1987-08-20",2.5117,2.6209,2.5117,2.5117,4620.0],["1987-08-21",2.5117,2.6209,2.5117,2.5117,4820.0],["1987-08-24",2.5117,2.5117,2.4025,2.4025,5640.0],["1987-08-25",2.4025,2.5117,2.4025,2.4025,3000.0],["1987-08-26",2.4025,2.5117,2.4025,2.4025,1000.0],["1987-08-27",2.4025,2.4025,2.2387,2.2387,6280.0],["1987-08-28",2.2387,2.4025,2.2387,2.2387,1800.0],["1987-08-31",2.3479,2.5117,2.3479,2.3479,5700.0],["1987-09-01",2.3479,2.5117,2.3479,2.3479,1420.0],["1987-09-02",2.3479,2.5117,2.3479,2.3479,3200.0],["1987-09-03",2.3479,2.5117,2.3479,2.3479,5100.0],["1987-09-04",2.3479,2.4571,2.2933,2.2933,9620.0],["1987-09-08",2.2933,2.4025,2.1841,2.1841,7180.0],["1987-09-09",2.1841,2.4025,2.1841,2.1841,660.0],["1987-09-10",2.2387,2.4571,2.2387,2.2387,4600.0],["1987-09-11",2.2387,2.4571,2.2387,2.2387,4100.0],["1987-09-14",2.4025,2.5117,2.4025,2.4025,7440.0],["1987-09-15",2.4025,2.5117,2.4025,2.4025,11280.0],["1987-09-16",2.6209,2.6755,2.6209,2.6209,17880.0],["1987-09-17",2.6209,2.6755,2.6209,2.6209,10720.0],["1987-09-18",2.5663,2.5663,2.4571,2.4571,3640.0],["1987-09-21",2.4571,2.5663,2.4025,2.4025,1400.0],["1987-09-22",2.4571,2.6209,2.4571,2.4571,4380.0],["1987-09-23",2.5663,2.6209,2.5663,2.5663,7760.0],["1987-09-24",2.5663,2.6209,2.5663,2.5663,2160.0],["1987-09-25",2.6209,2.7301,2.6209,2.6209,3600.0],["1987-09-28",2.6209,2.7301,2.6209,2.6209,3520.0],["1987-09-29",2.6209,2.7301,2.5663,2.5663,2840.0],["1987-09-30",2.5663,2.6755,2.5663,2.5663,3400.0],["1987-10-01",2.5663,2.6209,2.5663,2.5663,4420.0],["1987-10-02",2.5663,2.6209,2.5663,2.5663,4780.0],["1987-10-05",2.5663,2.6209,2.5117,2.5117,3600.0],["1987-10-06",2.5663,2.6755,2.5663,2.5663,3460.0],["1987-10-07",2.6209,2.7847,2.6209,2.6209,5940.0],["1987-10-08",2.6755,2.7301,2.6755,2.6755,5240.0],["1987-10-09",2.6755,2.7301,2.6209,2.6209,4860.0],["1987-10-12",2.6209,2.7301,2.5663,2.5663,7760.0],["1987-10-13",2.5663,2.6755,2.5117,2.5117,2520.0],["1987-10-14",2.5117,2.5663,2.4571,2.4571,4540.0],["1987-10-15",2.4571,2.5117,2.4025,2.4025,3760.0],["1987-10-16",2.4025,2.4025,2.2933,2.2933,28500.0],["1987-10-19",2.0749,2.0749,1.9111,1.9111,7760.0],["1987-10-20",1.7473,1.7473,1.6381,1.6381,26680.0],["1987-10-21",1.7473,1.8565,1.7473,1.7473,14400.0],["1987-10-22",1.6927,1.6927,1.5835,1.5835,2380.0],["1987-10-23",1.5835,1.6927,1.5835,1.5835,4940.0],["1987-10-26",1.5835,1.5835,1.4743,1.4743,9160.0],["1987-10-27",1.4197,1.4197,1.2558,1.2558,19540.0],["1987-10-28",1.3105,1.4197,1.3105,1.3105,16260.0],["1987-10-29",1.3651,1.5289,1.3651,1.3651,12640.0],["1987-10-30",1.4743,1.5289,1.4743,1.4743,9140.0],["1987-11-02",1.4743,1.5289,1.4743,1.4743,6020.0],["1987-11-03",1.4743,1.5289,1.3651,1.3651,4540.0],["1987-11-04",1.5835,1.6927,1.5835,1.5835,4240.0],["1987-11-05",1.8565,1.9657,1.8565,1.8565,10320.0],["1987-11-06",2.1841,2.2933,2.1841,2.1841,5360.0],["1987-11-09",2.0749,2.0749,1.9657,1.9657,7780.0],["1987-11-10",1.9657,1.9657,1.8565,1.8565,11620.0],["1987-11-11",1.8565,1.9657,1.8565,1.8565,2260.0],["1987-11-12",1.9657,2.0749,1.9657,1.9657,4500.0],["1987-11-13",2.1295,2.2387,2.1295,2.1295,5080.0],["1987-11-16",2.1295,2.2387,2.1295,2.1295,1800.0],["1987-11-17",2.0749,2.0749,1.9657,1.9657,8940.0],["1987-11-18",1.9657,2.0749,1.9657,1.9657,1080.0],["1987-11-19",1.9657,2.0749,1.9657,1.9657,4600.0],["1987-11-20",1.9657,1.9657,1.7473,1.7473,10780.0],["1987-11-23",1.7473,1.7473,1.5289,1.5289,3060.0],["1987-11-24",1.5835,1.7473,1.5835,1.5835,2700.0],["1987-11-25",1.5835,1.7473,1.5835,1.5835,6220.0],["1987-11-27",1.5835,1.5835,1.3651,1.3651,6000.0],["1987-11-30",1.3651,1.4743,1.3105,1.3105,260.0],["1987-12-01",1.3105,1.4743,1.3105,1.3105,680.0],["1987-12-02",1.3651,1.5289,1.3651,1.3651,4900.0],["1987-12-03",1.4197,1.5289,1.4197,1.4197,7460.0],["1987-12-04",1.4197,1.5289,1.3651,1.3651,3120.0],["1987-12-07",1.3651,1.4743,1.3651,1.3651,60.0],["1987-12-08",1.3651,1.4743,1.3651,1.3651,1400.0],["1987-12-09",1.4743,1.5289,1.4743,1.4743,3220.0],["1987-12-10",1.4743,1.5289,1.4743,1.4743,10340.0],["1987-12-11",1.4743,1.6381,1.4197,1.4197,2940.0],["1987-12-14",1.4197,1.5289,1.4197,1.4197,1200.0],["1987-12-15",1.4197,1.5289,1.4197,1.4197,2760.0],["1987-12-16",1.4197,1.4743,1.4197,1.4197,7420.0],["1987-12-17",1.4743,1.5289,1.4743,1.4743,6800.0],["1987-12-18",1.5835,1.6381,1.5835,1.5835,8540.0],["1987-12-21",1.5835,1.7473,1.5835,1.5835,5440.0],["1987-12-22",1.6381,1.7473,1.6381,1.6381,1300.0],["1987-12-23",1.7473,1.9657,1.7473,1.7473,6560.0],["1987-12-24",1.9657,2.0749,1.9657,1.9657,16500.0],["1987-12-28",2.0749,2.1841,2.0749,2.0749,5340.0],["1987-12-29",2.0749,2.1841,2.0749,2.0749,5520.0],["1987-12-30",2.1295,2.1841,2.1295,2.1295,22440.0],["1987-12-31",2.2387,2.2933,2.2387,2.2387,16420.0],["1988-01-04",2.2933,2.4025,2.2933,2.2933,5360.0],["1988-01-05",2.4025,2.5117,2.4025,2.4025,24260.0],["1988-01-06",2.4025,2.4025,2.2933,2.2933,35100.0],["1988-01-07",2.2933,2.2933,2.1841,2.1841,10020.0],["1988-01-08",2.1841,2.2933,2.1841,2.1841,4720.0],["1988-01-11",2.2387,2.2933,2.2387,2.2387,13180.0],["1988-01-12",2.2387,2.2933,2.2387,2.2387,12740.0],["1988-01-13",2.1841,2.1841,1.9657,1.9657,5320.0],["1988-01-14",2.1295,2.2387,2.1295,2.1295,760.0],["1988-01-15",2.2933,2.4025,2.2933,2.2933,17260.0],["1988-01-18",2.3479,2.4025,2.3479,2.3479,400.0],["1988-01-19",2.4025,2.5117,2.4025,2.4025,20400.0],["1988-01-20",2.4571,2.5117,2.4571,2.4571,11300.0],["1988-01-21",2.4571,2.5117,2.4025,2.4025,12480.0],["1988-01-22",2.4025,2.4571,2.4025,2.4025,7260.0],["1988-01-25",2.4025,2.4025,2.3479,2.3479,3180.0],["1988-01-26",2.2933,2.2933,2.1841,2.1841,16780.0],["1988-01-27",2.1295,2.1295,2.0203,2.0203,5640.0],["1988-01-28",2.0203,2.1295,2.0203,2.0203,2260.0],["1988-01-29",2.0203,2.1295,2.0203,2.0203,5540.0],["1988-02-01",2.0203,2.1295,2.0203,2.0203,1600.0],["1988-02-02",2.0203,2.1295,2.0203,2.0203,2480.0],["1988-02-03",2.0203,2.1295,2.0203,2.0203,840.0],["1988-02-04",2.1295,2.1841,2.1295,2.1295,14040.0],["1988-02-05",2.2387,2.3479,2.2387,2.2387,7720.0],["1988-02-08",2.2387,2.3479,2.2387,2.2387,240.0],["1988-02-09",2.2387,2.3479,2.2387,2.2387,560.0],["1988-02-10",2.3479,2.5117,2.3479,2.3479,3760.0],["1988-02-11",2.3479,2.4025,2.2387,2.2387,3700.0],["1988-02-12",2.2387,2.4025,2.2387,2.2387,4860.0],["1988-02-16",2.1841,2.1841,2.1295,2.1295,4960.0],["1988-02-17",2.1295,2.1841,2.1295,2.1295,4380.0],["1988-02-18",2.1295,2.1841,2.1295,2.1295,3440.0],["1988-02-19",2.1295,2.1841,2.1295,2.1295,3740.0],["1988-02-22",2.1295,2.1841,2.1295,2.1295,5300.0],["1988-02-23",2.2933,2.4571,2.2933,2.2933,12060.0],["1988-02-24",2.7847,2.8939,2.7847,2.7847,18260.0],["1988-02-25",2.7847,2.8393,2.7301,2.7301,21100.0],["1988-02-26",2.7301,2.8393,2.7301,2.7301,12780.0],["1988-02-29",2.7847,2.8393,2.7847,2.7847,2500.0],["1988-03-01",2.7847,2.8939,2.7847,2.7847,35860.0],["1988-03-02",2.8393,2.8939,2.8393,2.8393,10620.0],["1988-03-03",2.7847,2.7847,2.6209,2.6209,8160.0],["1988-03-04",2.6209,2.7301,2.6209,2.6209,8340.0],["1988-03-07",2.6755,2.7847,2.6755,2.6755,9840.0],["1988-03-08",2.6755,2.6755,2.5663,2.5663,8900.0],["1988-03-09",2.5663,2.6755,2.5663,2.5663,6820.0],["1988-03-10",2.5663,2.6755,2.5663,2.5663,6940.0],["1988-03-11",2.5663,2.6755,2.5663,2.5663,1680.0],["1988-03-14",2.5663,2.6755,2.5663,2.5663,1840.0],["1988-03-15",2.6209,2.6755,2.6209,2.6209,4560.0],["1988-03-16",2.6755,2.8393,2.6755,2.6755,15140.0],["1988-03-17",2.7301,2.7847,2.7301,2.7301,6040.0],["1988-03-18",2.7301,2.7847,2.7301,2.7301,5660.0],["1988-03-21",2.7847,2.8939,2.7847,2.7847,5420.0],["1988-03-22",3.1669,3.3307,3.1669,3.1669,39860.0],["1988-03-23",3.5491,3.8222,3.5491,3.5491,18620.0],["1988-03-24",3.6037,3.7129,3.6037,3.6037,45380.0],["1988-03-25",3.4945,3.4945,3.3853,3.3853,13360.0],["1988-03-28",3.3853,3.3853,3.2215,3.2215,6620.0],["1988-03-29",3.6583,3.8222,3.6583,3.6583,13280.0],["1988-03-30",3.8768,3.9314,3.8768,3.8768,12100.0],["1988-03-31",3.8768,3.9314,3.8768,3.8768,11620.0],["1988-04-04",3.8768,3.8768,3.6037,3.6037,27760.0],["1988-04-05",3.7129,3.8768,3.7129,3.7129,15820.0],["1988-04-06",4.0952,4.3682,4.0952,4.0952,28640.0],["1988-04-07",4.1498,4.2044,4.1498,4.1498,25100.0],["1988-04-08",4.1498,4.1498,3.986,3.986,10280.0],["1988-04-11",3.986,4.0406,3.9314,3.9314,20300.0],["1988-04-12",3.8222,3.8222,3.6037,3.6037,19100.0],["1988-04-13",3.4945,3.4945,3.2761,3.2761,25540.0],["1988-04-14",3.2761,3.4945,3.2761,3.2761,6900.0],["1988-04-15",3.4399,3.6037,3.4399,3.4399,13700.0],["1988-04-18",3.4399,3.4399,3.2761,3.2761,8280.0],["1988-04-19",3.2761,3.2761,3.1123,3.1123,9420.0],["1988-04-20",3.1123,3.2761,3.1123,3.1123,9620.0],["1988-04-21",3.1123,3.2215,3.1123,3.1123,5360.0],["1988-04-22",3.1669,3.2761,3.1669,3.1669,6620.0],["1988-04-25",3.1669,3.2761,3.1669,3.1669,4380.0],["1988-04-26",3.2761,3.4945,3.2761,3.2761,1840.0],["1988-04-27",3.2761,3.3853,3.1669,3.1669,4960.0],["1988-04-28",3.1669,3.2761,3.1669,3.1669,2400.0],["1988-04-29",3.1669,3.2761,3.1669,3.1669,1080.0],["1988-05-02",3.1669,3.2761,3.1669,3.1669,2400.0],["1988-05-03",3.1669,3.2761,3.1669,3.1669,4140.0],["1988-05-04",3.1669,3.3853,3.1669,3.1669,1060.0],["1988-05-05",3.1669,3.2761,3.1669,3.1669,3720.0],["1988-05-06",3.1669,3.2761,3.0577,3.0577,1760.0],["1988-05-09",2.9485,2.9485,2.7301,2.7301,7620.0],["1988-05-10",2.7301,2.8393,2.7301,2.7301,5700.0],["1988-05-11",3.0577,3.1669,3.0577,3.0577,13020.0],["1988-05-12",3.0577,3.2761,3.0577,3.0577,9200.0],["1988-05-13",3.1669,3.3853,3.1669,3.1669,2680.0],["1988-05-16",3.3853,3.4945,3.3853,3.3853,7740.0],["1988-05-17",3.2761,3.2761,3.0577,3.0577,4020.0],["1988-05-18",3.1669,3.2761,3.1669,3.1669,8720.0],["1988-05-19",3.1669,3.2761,3.1669,3.1669,4060.0],["1988-05-20",3.1669,3.2761,3.1669,3.1669,2400.0],["1988-05-23",3.1669,3.1669,2.8393,2.8393,1340.0],["1988-05-24",2.8393,3.1669,2.8393,2.8393,460.0],["1988-05-25",3.0577,3.2761,3.0577,3.0577,3960.0],["1988-05-26",3.0577,3.2761,3.0577,3.0577,1960.0],["1988-05-27",3.0577,3.1669,3.0577,3.0577,4500.0],["1988-05-31",3.0577,3.1669,2.9485,2.9485,3900.0],["1988-06-01",2.9485,3.1669,2.9485,2.9485,1660.0],["1988-06-02",2.9485,3.0577,2.8393,2.8393,4700.0],["1988-06-03",2.8393,3.0577,2.8393,2.8393,4600.0],["1988-06-06",2.8393,2.9485,2.7301,2.7301,9840.0],["1988-06-07",2.7301,2.9485,2.7301,2.7301,4020.0],["1988-06-08",2.7301,2.8393,2.6209,2.6209,6480.0],["1988-06-09",2.6209,2.7301,2.6209,2.6209,7540.0],["1988-06-10",2.8393,2.9485,2.8393,2.8393,23300.0],["1988-06-13",2.8393,3.0577,2.8393,2.8393,7400.0],["1988-06-14",3.1669,3.2761,3.1669,3.1669,8680.0],["1988-06-15",3.3853,3.6037,3.3853,3.3853,15740.0],["1988-06-16",3.7129,3.9314,3.7129,3.7129,26720.0],["1988-06-17",3.8222,4.0406,3.8222,3.8222,7340.0],["1988-06-20",3.8222,4.0406,3.8222,3.8222,12620.0],["1988-06-21",3.8222,3.9314,3.8222,3.8222,6720.0],["1988-06-22",3.8222,4.0406,3.8222,3.8222,12500.0],["1988-06-23",4.0406,4.1498,4.0406,4.0406,12040.0],["1988-06-24",4.1498,4.3682,4.1498,4.1498,24340.0],["1988-06-27",4.259,4.4774,4.259,4.259,12760.0],["1988-06-28",4.259,4.259,4.0406,4.0406,8640.0],["1988-06-29",4.0406,4.259,4.0406,4.0406,17220.0],["1988-06-30",4.1498,4.259,4.1498,4.1498,8800.0],["1988-07-01",4.4774,4.805,4.4774,4.4774,15240.0],["1988-07-05",4.5866,4.805,4.5866,4.5866,7260.0],["1988-07-06",4.6958,4.805,4.6958,4.6958,7700.0],["1988-07-07",4.805,5.0234,4.805,4.805,9400.0],["1988-07-08",4.9142,5.1326,4.9142,4.9142,12580.0],["1988-07-11",4.9142,5.1326,4.9142,4.9142,7140.0],["1988-07-12",4.9142,5.0234,4.9142,4.9142,9840.0],["1988-07-13",4.6958,4.6958,4.4774,4.4774,18300.0],["1988-07-14",4.6958,4.9142,4.6958,4.6958,8180.0],["1988-07-15",4.6958,4.9142,4.6958,4.6958,9300.0],["1988-07-18",4.3682,4.3682,4.1498,4.1498,15020.0],["1988-07-19",4.1498,4.259,4.0406,4.0406,7360.0],["1988-07-20",4.1498,4.3682,4.1498,4.1498,5140.0],["1988-07-21",4.1498,4.3682,4.0406,4.0406,2440.0],["1988-07-22",4.0406,4.259,4.0406,4.0406,3360.0],["1988-07-25",4.0406,4.259,4.0406,4.0406,1620.0],["1988-07-26",4.259,4.3682,4.259,4.259,8280.0],["1988-07-27",4.3682,4.5866,4.3682,4.3682,10500.0],["1988-07-28",4.6958,5.0234,4.6958,4.6958,7040.0],["1988-07-29",5.2418,5.351,5.2418,5.2418,17360.0],["1988-08-01",5.2418,5.2418,5.1326,5.1326,11360.0],["1988-08-02",5.1326,5.1326,4.9142,4.9142,9540.0],["1988-08-03",5.351,5.5694,5.351,5.351,28960.0],["1988-08-04",5.351,5.351,5.1326,5.1326,12520.0],["1988-08-05",5.1326,5.351,5.1326,5.1326,2920.0],["1988-08-08",5.351,5.4602,5.351,5.351,11180.0],["1988-08-09",5.4602,5.6786,5.4602,5.4602,11080.0],["1988-08-10",6.0062,6.1154,6.0062,6.0062,22800.0],["1988-08-11",6.7707,6.8799,6.7707,6.7707,40000.0],["1988-08-12",6.9891,7.0983,6.9891,6.9891,32540.0],["1988-08-15",6.8799,6.8799,6.7707,6.7707,17420.0],["1988-08-16",6.7707,6.7707,6.6615,6.6615,24500.0],["1988-08-17",6.6615,6.8799,6.6615,6.6615,20040.0],["1988-08-18",6.6615,6.8799,6.6615,6.6615,5780.0],["1988-08-19",6.9891,7.0983,6.9891,6.9891,12260.0],["1988-08-22",6.9891,6.9891,6.7707,6.7707,15260.0],["1988-08-23",6.5523,6.5523,6.3339,6.3339,23160.0],["1988-08-24",6.3339,6.4431,6.2246,6.2246,16820.0],["1988-08-25",6.4431,6.6615,6.4431,6.4431,13700.0],["1988-08-26",6.5523,6.7707,6.5523,6.5523,11260.0],["1988-08-29",6.6615,6.7707,6.6615,6.6615,7300.0],["1988-08-30",6.5523,6.5523,6.3339,6.3339,21120.0],["1988-08-31",6.4431,6.5523,6.4431,6.4431,18920.0],["1988-09-01",6.4431,6.5523,6.4431,6.4431,3320.0],["1988-09-02",6.4431,6.5523,6.4431,6.4431,4260.0],["1988-09-06",6.5523,6.7707,6.5523,6.5523,6300.0],["1988-09-07",6.7707,6.8799,6.7707,6.7707,6080.0],["1988-09-08",6.7707,6.9891,6.7707,6.7707,12020.0],["1988-09-09",6.8799,7.0983,6.8799,6.8799,15360.0],["1988-09-12",6.8799,7.0983,6.8799,6.8799,4660.0],["1988-09-13",6.8799,7.0983,6.8799,6.8799,5480.0],["1988-09-14",6.9891,7.2075,6.9891,6.9891,21240.0],["1988-09-15",7.0983,7.2075,7.0983,7.0983,9160.0],["1988-09-16",7.0983,7.2075,6.9891,6.9891,9400.0],["1988-09-19",6.9891,6.9891,6.8799,6.8799,8240.0],["1988-09-20",7.0983,7.2075,7.0983,7.0983,23760.0],["1988-09-21",7.0983,7.2075,7.0983,7.0983,9520.0],["1988-09-22",7.2075,7.4259,7.2075,7.2075,17480.0],["1988-09-23",7.6443,7.7535,7.6443,7.6443,29020.0],["1988-09-26",7.9719,8.0811,7.9719,7.9719,25040.0],["1988-09-27",7.7535,7.7535,7.6443,7.6443,19680.0],["1988-09-28",7.6443,7.8627,7.6443,7.6443,9340.0],["1988-09-29",7.7535,7.8627,7.7535,7.7535,13760.0],["1988-09-30",7.7535,7.8627,7.7535,7.7535,7160.0],["1988-10-03",7.5351,7.5351,7.4259,7.4259,12760.0],["1988-10-04",6.7707,6.7707,6.5523,6.5523,59180.0],["1988-10-05",6.5523,6.5523,6.4431,6.4431,33600.0],["1988-10-06",6.5523,6.7707,6.5523,6.5523,7720.0],["1988-10-07",6.5523,6.7707,6.5523,6.5523,17580.0],["1988-10-10",6.5523,6.6615,6.4431,6.4431,8880.0],["1988-10-11",6.5523,6.6615,6.5523,6.5523,11360.0],["1988-10-12",6.5523,6.6615,6.5523,6.5523,4580.0],["1988-10-13",6.5523,6.7707,6.5523,6.5523,5760.0],["1988-10-14",6.5523,6.7707,6.5523,6.5523,2780.0],["1988-10-17",6.5523,6.6615,6.5523,6.5523,11680.0],["1988-10-18",6.0062,6.0062,5.897,5.897,38680.0],["1988-10-19",6.4431,6.5523,6.4431,6.4431,24840.0],["1988-10-20",6.6615,6.7707,6.6615,6.6615,14520.0],["1988-10-21",6.8799,7.0983,6.8799,6.8799,39640.0],["1988-10-24",6.8799,6.8799,6.7707,6.7707,31560.0],["1988-10-25",6.7707,6.7707,6.5523,6.5523,16840.0],["1988-10-26",6.5523,6.5523,6.4431,6.4431,20060.0],["1988-10-27",6.2246,6.2246,6.1154,6.1154,8340.0],["1988-10-28",6.1154,6.3339,6.1154,6.1154,4140.0],["1988-10-31",6.1154,6.2246,6.0062,6.0062,3400.0],["1988-11-01",5.6786,5.6786,5.4602,5.4602,12120.0],["1988-11-02",5.7878,5.897,5.7878,5.7878,21080.0],["1988-11-03",5.7878,5.7878,5.6786,5.6786,2540.0],["1988-11-04",5.6786,5.897,5.6786,5.6786,2000.0],["1988-11-07",5.897,6.1154,5.897,5.897,6220.0],["1988-11-08",6.1154,6.3339,6.1154,6.1154,14260.0],["1988-11-09",6.2246,6.3339,6.2246,6.2246,9680.0],["1988-11-10",6.2246,6.2246,6.0062,6.0062,2720.0],["1988-11-11",5.4602,5.4602,5.2418,5.2418,15920.0],["1988-11-14",5.1326,5.1326,4.805,4.805,11860.0],["1988-11-15",5.0234,5.2418,5.0234,5.0234,14360.0],["1988-11-16",5.0234,5.2418,5.0234,5.0234,30060.0],["1988-11-17",5.1326,5.351,5.1326,5.1326,4980.0],["1988-11-18",5.351,5.4602,5.351,5.351,5660.0],["1988-11-21",5.5694,5.7878,5.5694,5.5694,8580.0],["1988-11-22",5.897,6.0062,5.897,5.897,6240.0],["1988-11-23",5.7878,5.7878,5.6786,5.6786,5960.0],["1988-11-25",5.6786,5.6786,5.5694,5.5694,2960.0],["1988-11-28",5.6786,5.897,5.6786,5.6786,9280.0],["1988-11-29",5.6786,5.6786,5.5694,5.5694,8000.0],["1988-11-30",5.7878,5.897,5.7878,5.7878,9040.0],["1988-12-01",5.7878,5.897,5.6786,5.6786,11220.0],["1988-12-02",5.6786,5.7878,5.5694,5.5694,11680.0],["1988-12-05",5.5694,5.7878,5.5694,5.5694,2420.0],["1988-12-06",5.6786,5.7878,5.6786,5.6786,4860.0],["1988-12-07",5.6786,5.7878,5.6786,5.6786,4340.0],["1988-12-08",5.6786,5.7878,5.6786,5.6786,2780.0],["1988-12-09",5.6786,5.7878,5.5694,5.5694,3340.0],["1988-12-12",5.6786,5.897,5.6786,5.6786,3620.0],["1988-12-13",5.6786,5.897,5.6786,5.6786,1340.0],["1988-12-14",5.6786,5.897,5.6786,5.6786,860.0],["1988-12-15",5.6786,5.897,5.6786,5.6786,7620.0],["1988-12-16",5.7878,5.897,5.7878,5.7878,5520.0],["1988-12-19",6.0062,6.1154,6.0062,6.0062,8300.0],["1988-12-20",6.3339,6.4431,6.3339,6.3339,13200.0],["1988-12-21",6.3339,6.4431,6.2246,6.2246,5240.0],["1988-12-22",6.5523,6.6615,6.5523,6.5523,9820.0],["1988-12-23",6.5523,6.6615,6.5523,6.5523,11940.0],["1988-12-27",6.7707,6.8799,6.7707,6.7707,6180.0],["1988-12-28",6.8799,7.0983,6.8799,6.8799,9100.0],["1988-12-29",6.9891,7.2075,6.9891,6.9891,7060.0],["1988-12-30",6.9891,7.0983,6.8799,6.8799,4640.0],["1989-01-03",6.9891,7.0983,6.9891,6.9891,3280.0],["1989-01-04",6.9891,7.0983,6.8799,6.8799,14780.0],["1989-01-05",7.0983,7.3167,7.0983,7.0983,14180.0],["1989-01-06",7.4259,7.5351,7.4259,7.4259,16220.0],["1989-01-09",7.3167,7.3167,7.0983,7.0983,13940.0],["1989-01-10",7.0983,7.3167,7.0983,7.0983,5180.0],["1989-01-11",6.9891,6.9891,6.8799,6.8799,10380.0],["1989-01-12",6.8799,7.0983,6.8799,6.8799,6940.0],["1989-01-13",6.8799,7.0983,6.8799,6.8799,2880.0],["1989-01-16",6.8799,6.8799,6.6615,6.6615,5640.0],["1989-01-17",6.6615,6.7707,6.6615,6.6615,4740.0],["1989-01-18",6.6615,6.7707,6.6615,6.6615,8380.0],["1989-01-19",6.6615,6.7707,6.6615,6.6615,28920.0],["1989-01-20",6.6615,6.7707,6.6615,6.6615,11020.0],["1989-01-23",6.6615,6.7707,6.6615,6.6615,2640.0],["1989-01-24",6.7707,6.9891,6.7707,6.7707,16780.0],["1989-01-25",7.0983,7.3167,7.0983,7.0983,11220.0],["1989-01-26",7.2075,7.4259,7.2075,7.2075,9820.0],["1989-01-27",7.0983,7.0983,6.9891,6.9891,17160.0],["1989-01-30",6.9891,7.0983,6.8799,6.8799,11460.0],["1989-01-31",6.8799,6.9891,6.7707,6.7707,3540.0],["1989-02-01",6.7707,6.8799,6.7707,6.7707,3120.0],["1989-02-02",6.7707,6.8799,6.7707,6.7707,2320.0],["1989-02-03",6.7707,6.8799,6.6615,6.6615,1800.0],["1989-02-06",6.6615,6.7707,6.6615,6.6615,1380.0],["1989-02-07",6.6615,6.7707,6.6615,6.6615,2940.0],["1989-02-08",6.5523,6.5523,6.3339,6.3339,7700.0],["1989-02-09",6.3339,6.5523,6.3339,6.3339,8440.0],["1989-02-10",6.3339,6.3339,6.2246,6.2246,3860.0],["1989-02-13",6.2246,6.3339,6.2246,6.2246,9460.0],["1989-02-14",6.2246,6.3339,6.2246,6.2246,10980.0],["1989-02-15",6.2246,6.2246,6.0062,6.0062,22020.0],["1989-02-16",5.897,5.897,5.7878,5.7878,6440.0],["1989-02-17",5.6786,5.6786,5.5694,5.5694,9500.0],["1989-02-21",5.6786,5.7878,5.6786,5.6786,8800.0],["1989-02-22",5.897,6.0062,5.897,5.897,7760.0],["1989-02-23",5.897,6.1154,5.897,5.897,2140.0],["1989-02-24",5.897,6.0062,5.897,5.897,2700.0],["1989-02-27",6.0062,6.2246,6.0062,6.0062,7960.0],["1989-02-28",6.3339,6.5523,6.3339,6.3339,14780.0],["1989-03-01",6.5523,6.7707,6.5523,6.5523,12240.0],["1989-03-02",6.7707,6.8799,6.7707,6.7707,15400.0],["1989-03-03",6.7707,6.9891,6.7707,6.7707,9500.0],["1989-03-06",7.2075,7.3167,7.2075,7.2075,19180.0],["1989-03-07",6.9891,6.9891,6.8799,6.8799,11680.0],["1989-03-08",6.8799,6.9891,6.8799,6.8799,6960.0],["1989-03-09",6.8799,7.0983,6.8799,6.8799,4680.0],["1989-03-10",6.9891,7.0983,6.9891,6.9891,4540.0],["1989-03-13",6.9891,7.0983,6.9891,6.9891,6820.0],["1989-03-14",6.8799,6.8799,6.7707,6.7707,9160.0],["1989-03-15",6.7707,6.7707,6.5523,6.5523,10380.0],["1989-03-16",6.5523,6.7707,6.5523,6.5523,2440.0],["1989-03-17",6.8799,7.0983,6.8799,6.8799,12340.0],["1989-03-20",6.8799,6.9891,6.8799,6.8799,9240.0],["1989-03-21",6.8799,6.9891,6.8799,6.8799,6300.0],["1989-03-22",6.8799,7.0983,6.8799,6.8799,12520.0],["1989-03-23",6.8799,7.0983,6.8799,6.8799,13640.0],["1989-03-27",6.8799,7.0983,6.8799,6.8799,2020.0],["1989-03-28",6.8799,6.8799,6.7707,6.7707,8720.0],["1989-03-29",6.8799,7.0983,6.8799,6.8799,15560.0],["1989-03-30",6.8799,7.0983,6.8799,6.8799,5320.0],["1989-03-31",6.8799,6.9891,6.7707,6.7707,6620.0],["1989-04-03",6.7707,6.8799,6.7707,6.7707,59880.0],["1989-04-04",6.6615,6.6615,6.4431,6.4431,9440.0],["1989-04-05",6.4431,6.4431,6.2246,6.2246,14300.0],["1989-04-06",6.2246,6.3339,6.2246,6.2246,10820.0],["1989-04-07",6.2246,6.2246,6.0062,6.0062,6880.0],["1989-04-10",6.1154,6.2246,6.1154,6.1154,6040.0],["1989-04-11",5.897,5.897,5.7878,5.7878,14060.0],["1989-04-12",6.0062,6.1154,6.0062,6.0062,8020.0],["1989-04-13",6.0062,6.0062,5.897,5.897,6780.0],["1989-04-14",6.1154,6.2246,6.1154,6.1154,9960.0],["1989-04-17",6.1154,6.1154,6.0062,6.0062,8420.0],["1989-04-18",6.0062,6.0062,5.7878,5.7878,6060.0],["1989-04-19",5.7878,5.897,5.7878,5.7878,3200.0],["1989-04-20",5.7878,5.897,5.7878,5.7878,5740.0],["1989-04-21",5.7878,5.897,5.7878,5.7878,4580.0],["1989-04-24",5.7878,5.897,5.7878,5.7878,1420.0],["1989-04-25",5.7878,5.897,5.7878,5.7878,3800.0],["1989-04-26",5.7878,5.897,5.7878,5.7878,3240.0],["1989-04-27",5.7878,5.897,5.7878,5.7878,8800.0],["1989-04-28",5.7878,5.897,5.7878,5.7878,6540.0],["1989-05-01",5.7878,5.897,5.7878,5.7878,360.0],["1989-05-02",5.897,6.1154,5.897,5.897,22100.0],["1989-05-03",6.0062,6.2246,6.0062,6.0062,15300.0],["1989-05-04",6.1154,6.3339,6.1154,6.1154,5860.0],["1989-05-05",6.0062,6.0062,5.7878,5.7878,6040.0],["1989-05-08",5.7878,5.897,5.6786,5.6786,3500.0],["1989-05-09",5.6786,5.6786,5.5694,5.5694,4340.0],["1989-05-10",5.6786,5.7878,5.6786,5.6786,4660.0],["1989-05-11",5.6786,5.897,5.6786,5.6786,1080.0],["1989-05-12",5.7878,5.897,5.7878,5.7878,11060.0],["1989-05-15",5.7878,5.897,5.7878,5.7878,5860.0],["1989-05-16",5.7878,5.897,5.7878,5.7878,4140.0],["1989-05-17",6.4431,6.6615,6.4431,6.4431,19700.0],["1989-05-18",6.3339,6.3339,6.1154,6.1154,11400.0],["1989-05-19",6.1154,6.3339,6.1154,6.1154,3340.0],["1989-05-22",6.1154,6.1154,5.897,5.897,3020.0],["1989-05-23",6.1154,6.2246,6.1154,6.1154,2460.0],["1989-05-24",6.1154,6.1154,5.897,5.897,2060.0],["1989-05-25",5.897,5.897,5.7878,5.7878,7380.0],["1989-05-26",5.897,6.1154,5.897,5.897,2820.0],["1989-05-30",5.897,6.1154,5.897,5.897,2120.0],["1989-05-31",5.897,6.1154,5.897,5.897,2140.0],["1989-06-01",6.0062,6.1154,6.0062,6.0062,6260.0],["1989-06-02",6.0062,6.1154,6.0062,6.0062,6740.0],["1989-06-05",6.0062,6.1154,5.897,5.897,2340.0],["1989-06-06",5.897,5.897,5.7878,5.7878,6580.0],["1989-06-07",5.7878,6.0062,5.7878,5.7878,4460.0],["1989-06-08",5.7878,5.897,5.6786,5.6786,7180.0],["1989-06-09",5.7878,6.0062,5.7878,5.7878,9360.0],["1989-06-12",6.1154,6.2246,6.1154,6.1154,14720.0],["1989-06-13",6.5523,6.7707,6.5523,6.5523,16320.0],["1989-06-14",6.8799,6.9891,6.8799,6.8799,26720.0],["1989-06-15",6.8799,6.9891,6.8799,6.8799,22920.0],["1989-06-16",6.9891,7.2075,6.9891,6.9891,20800.0],["1989-06-19",7.0983,7.3167,7.0983,7.0983,20420.0],["1989-06-20",7.0983,7.3167,7.0983,7.0983,10560.0],["1989-06-21",7.0983,7.3167,7.0983,7.0983,21400.0],["1989-06-22",7.0983,7.3167,7.0983,7.0983,10320.0],["1989-06-23",8.0811,8.1903,8.0811,8.0811,31400.0],["1989-06-26",8.0811,8.2995,8.0811,8.0811,35340.0],["1989-06-27",8.0811,8.2995,8.0811,8.0811,15440.0],["1989-06-28",8.1903,8.2995,8.1903,8.1903,9080.0],["1989-06-29",7.8627,7.8627,7.5351,7.5351,13600.0],["1989-06-30",7.4259,7.4259,7.3167,7.3167,13040.0],["1989-07-03",7.3167,7.3167,7.2075,7.2075,4840.0],["1989-07-05",7.2075,7.3167,6.9891,6.9891,7140.0],["1989-07-06",7.0983,7.3167,7.0983,7.0983,11060.0],["1989-07-07",7.2075,7.3167,7.2075,7.2075,6940.0],["1989-07-10",7.2075,7.3167,7.2075,7.2075,2220.0],["1989-07-11",7.3167,7.4259,7.3167,7.3167,8660.0],["1989-07-12",7.3167,7.3167,7.2075,7.2075,4900.0],["1989-07-13",7.2075,7.4259,7.2075,7.2075,3840.0],["1989-07-14",7.2075,7.4259,7.2075,7.2075,3760.0],["1989-07-17",7.5351,7.6443,7.5351,7.5351,5520.0],["1989-07-18",7.6443,7.7535,7.6443,7.6443,7680.0],["1989-07-19",7.7535,7.9719,7.7535,7.7535,7440.0],["1989-07-20",7.9719,8.1903,7.9719,7.9719,25540.0],["1989-07-21",8.0811,8.1903,8.0811,8.0811,11840.0],["1989-07-24",7.9719,7.9719,7.8627,7.8627,11480.0],["1989-07-25",7.8627,7.9719,7.7535,7.7535,9480.0],["1989-07-26",7.9719,8.0811,7.9719,7.9719,7080.0],["1989-07-27",8.0811,8.1903,8.0811,8.0811,8120.0],["1989-07-28",8.0811,8.1903,7.9719,7.9719,3260.0],["1989-07-31",7.9719,7.9719,7.7535,7.7535,6920.0],["1989-08-01",7.8627,8.0811,7.8627,7.8627,5760.0],["1989-08-02",8.0811,8.1903,8.0811,8.0811,14960.0],["1989-08-03",8.2995,8.4087,8.2995,8.2995,16220.0],["1989-08-04",8.2995,8.4087,8.1903,8.1903,5800.0],["1989-08-07",8.7363,8.8456,8.7363,8.7363,24320.0],["1989-08-08",9.61,9.8284,9.61,9.61,43220.0],["1989-08-09",9.8284,9.9376,9.8284,9.8284,24140.0],["1989-08-10",10.702,10.8112,10.702,10.702,70980.0],["1989-08-11",12.3401,12.5585,12.3401,12.3401,79740.0],["1989-08-14",11.3573,11.3573,11.248,11.248,57080.0],["1989-08-15",11.7941,12.0125,11.7941,11.7941,34360.0],["1989-08-16",12.4493,12.5585,12.4493,12.4493,62060.0],["1989-08-17",11.7941,11.7941,11.5757,11.5757,74900.0],["1989-08-18",11.5757,11.5757,11.4665,11.4665,33900.0],["1989-08-21",11.0296,11.0296,10.9204,10.9204,25120.0],["1989-08-22",10.0468,10.0468,9.9376,9.9376,38040.0],["1989-08-23",10.8112,11.0296,10.8112,10.8112,53100.0],["1989-08-24",12.1217,12.2309,12.1217,12.1217,77320.0],["1989-08-25",12.0125,12.0125,11.7941,11.7941,25000.0],["1989-08-28",11.6849,11.6849,11.4665,11.4665,11740.0],["1989-08-29",11.4665,11.5757,11.3573,11.3573,18500.0],["1989-08-30",11.3573,11.3573,11.0296,11.0296,23500.0],["1989-08-31",11.0296,11.0296,10.8112,10.8112,12260.0],["1989-09-01",10.9204,11.0296,10.9204,10.9204,3340.0],["1989-09-05",10.5928,10.5928,10.3744,10.3744,17600.0],["1989-09-06",10.156,10.156,10.0468,10.0468,18100.0],["1989-09-07",9.9376,9.9376,9.7192,9.7192,24980.0],["1989-09-08",9.9376,10.0468,9.9376,9.9376,26060.0],["1989-09-11",11.1388,11.3573,11.1388,11.1388,33400.0],["1989-09-12",11.1388,11.4665,11.1388,11.1388,12440.0],["1989-09-13",11.1388,11.248,11.1388,11.1388,11260.0],["1989-09-14",10.8112,10.8112,10.702,10.702,23680.0],["1989-09-15",10.702,10.702,10.4836,10.4836,14120.0],["1989-09-18",10.9204,11.0296,10.9204,10.9204,17500.0],["1989-09-19",10.9204,10.9204,10.702,10.702,14920.0],["1989-09-20",10.702,10.702,10.3744,10.3744,13040.0],["1989-09-21",10.5928,10.8112,10.5928,10.5928,17140.0],["1989-09-22",10.5928,10.702,10.4836,10.4836,13640.0],["1989-09-25",10.4836,10.4836,10.2652,10.2652,16640.0],["1989-09-26",10.3744,10.5928,10.3744,10.3744,21100.0],["1989-09-27",10.4836,10.702,10.4836,10.4836,7200.0],["1989-09-28",10.9204,11.1388,10.9204,10.9204,8760.0],["1989-09-29",11.248,11.4665,11.248,11.248,18800.0],["1989-10-02",11.248,11.4665,11.1388,11.1388,10740.0],["1989-10-03",11.6849,11.7941,11.6849,11.6849,17560.0],["1989-10-04",11.6849,11.7941,11.5757,11.5757,9800.0],["1989-10-05",11.7941,11.9033,11.7941,11.7941,12180.0],["1989-10-06",11.7941,12.0125,11.7941,11.7941,16100.0],["1989-10-09",11.9033,12.0125,11.9033,11.9033,4500.0],["1989-10-10",11.7941,11.7941,11.5757,11.5757,24220.0],["1989-10-11",11.5757,11.7941,11.5757,11.5757,6160.0],["1989-10-12",11.7941,12.0125,11.7941,11.7941,11580.0],["1989-10-13",11.6849,11.6849,11.3573,11.3573,28520.0],["1989-10-16",11.3573,11.3573,11.0296,11.0296,16360.0],["1989-10-17",11.3573,11.5757,11.3573,11.3573,10660.0],["1989-10-18",11.7941,12.0125,11.7941,11.7941,9980.0],["1989-10-19",11.9033,12.1217,11.9033,11.9033,9160.0],["1989-10-20",11.7941,11.7941,11.5757,11.5757,13000.0],["1989-10-23",11.3573,11.3573,11.1388,11.1388,11500.0],["1989-10-24",11.0296,11.0296,10.8112,10.8112,14040.0],["1989-10-25",10.9204,11.1388,10.9204,10.9204,11120.0],["1989-10-26",10.9204,10.9204,10.702,10.702,6720.0],["1989-10-27",10.702,10.702,10.4836,10.4836,3380.0],["1989-10-30",10.3744,10.3744,10.156,10.156,15480.0],["1989-10-31",10.156,10.156,10.0468,10.0468,11160.0],["1989-11-01",10.156,10.3744,10.156,10.156,9000.0],["1989-11-02",10.156,10.2652,10.156,10.156,15300.0],["1989-11-03",10.156,10.3744,10.156,10.156,7700.0],["1989-11-06",10.156,10.2652,10.156,10.156,4780.0],["1989-11-07",10.156,10.156,9.9376,9.9376,4020.0],["1989-11-08",10.702,10.8112,10.702,10.702,31100.0],["1989-11-09",10.702,10.9204,10.5928,10.5928,7040.0],["1989-11-10",10.8112,10.9204,10.8112,10.8112,6420.0],["1989-11-13",10.8112,10.9204,10.702,10.702,4840.0],["1989-11-14",10.9204,11.1388,10.9204,10.9204,9560.0],["1989-11-15",10.9204,11.0296,10.8112,10.8112,2240.0],["1989-11-16",10.9204,11.1388,10.9204,10.9204,17440.0],["1989-11-17",10.3744,10.3744,10.156,10.156,26780.0],["1989-11-20",10.156,10.156,9.9376,9.9376,11360.0],["1989-11-21",9.8284,9.8284,9.7192,9.7192,15040.0],["1989-11-22",9.61,9.61,9.5008,9.5008,14760.0],["1989-11-24",9.7192,9.9376,9.7192,9.7192,9920.0],["1989-11-27",9.61,9.61,9.3916,9.3916,8640.0],["1989-11-28",9.2824,9.2824,9.064,9.064,26120.0],["1989-11-29",9.5008,9.7192,9.5008,9.5008,23320.0],["1989-11-30",9.9376,10.156,9.9376,9.9376,13980.0],["1989-12-01",9.9376,9.9376,9.7192,9.7192,16920.0],["1989-12-04",9.61,9.61,9.5008,9.5008,14520.0],["1989-12-05",9.5008,9.5008,9.3916,9.3916,16400.0],["1989-12-06",9.3916,9.3916,9.1732,9.1732,9660.0],["1989-12-07",9.064,9.064,8.8456,8.8456,15580.0],["1989-12-08",8.9548,9.1732,8.9548,8.9548,15540.0],["1989-12-11",8.7363,8.7363,8.6271,8.6271,8700.0],["1989-12-12",8.7363,8.9548,8.7363,8.7363,11740.0],["1989-12-13",8.9548,9.1732,8.9548,8.9548,17300.0],["1989-12-14",8.9548,9.064,8.8456,8.8456,3420.0],["1989-12-15",8.6271,8.6271,8.4087,8.4087,9980.0],["1989-12-18",8.4087,8.5179,8.1903,8.1903,13560.0],["1989-12-19",7.8627,7.8627,7.6443,7.6443,31560.0],["1989-12-20",7.9719,8.0811,7.9719,7.9719,21180.0],["1989-12-21",8.2995,8.5179,8.2995,8.2995,19860.0],["1989-12-22",9.2824,9.5008,9.2824,9.2824,29580.0],["1989-12-26",9.2824,9.2824,9.064,9.064,4040.0],["1989-12-27",9.064,9.1732,8.9548,8.9548,9780.0],["1989-12-28",8.9548,9.1732,8.8456,8.8456,3980.0],["1989-12-29",8.9548,9.1732,8.9548,8.9548,6400.0],["1990-01-02",8.8456,8.8456,8.5179,8.5179,7240.0],["1990-01-03",8.9548,9.064,8.9548,8.9548,21360.0],["1990-01-04",8.9548,9.2278,8.9548,8.9548,12780.0],["1990-01-05",8.9548,9.1186,8.9548,8.9548,9460.0],["1990-01-08",8.9548,8.9548,8.7363,8.7363,10520.0],["1990-01-09",8.7363,8.8456,8.6271,8.6271,4140.0],["1990-01-10",8.5725,8.5725,8.2995,8.2995,13100.0],["1990-01-11",8.2995,8.2995,7.9719,7.9719,6740.0],["1990-01-12",7.6443,7.6443,7.5351,7.5351,17140.0],["1990-01-15",7.7535,7.9719,7.7535,7.7535,6360.0],["1990-01-16",7.8627,7.9719,7.8627,7.8627,11860.0],["1990-01-17",7.8627,7.9719,7.7535,7.7535,9900.0],["1990-01-18",8.4087,8.5179,8.4087,8.4087,37100.0],["1990-01-19",8.9548,9.1732,8.9548,8.9548,23320.0],["1990-01-22",8.8456,8.8456,8.6271,8.6271,12340.0],["1990-01-23",8.6271,8.6271,8.4087,8.4087,6260.0],["1990-01-24",8.4087,8.6271,8.4087,8.4087,9940.0],["1990-01-25",8.5179,8.7363,8.5179,8.5179,12460.0],["1990-01-26",8.5179,8.5179,8.2995,8.2995,4020.0],["1990-01-29",7.8627,7.8627,7.7535,7.7535,11800.0],["1990-01-30",7.2075,7.2075,6.9891,6.9891,18660.0],["1990-01-31",7.6443,7.8081,7.6443,7.6443,25840.0],["1990-02-01",7.6443,7.8627,7.6443,7.6443,7180.0],["1990-02-02",7.7535,7.8627,7.7535,7.7535,5380.0],["1990-02-05",7.5351,7.5351,7.2075,7.2075,7760.0],["1990-02-06",6.9891,6.9891,6.7707,6.7707,18420.0],["1990-02-07",6.7707,6.7707,6.5523,6.5523,32360.0],["1990-02-08",5.4602,5.4602,5.351,5.351,83960.0],["1990-02-09",5.897,6.1154,5.897,5.897,51300.0],["1990-02-12",5.7878,5.7878,5.6786,5.6786,23960.0],["1990-02-13",5.351,5.351,5.2418,5.2418,29960.0],["1990-02-14",5.2418,5.4602,5.2418,5.2418,19020.0],["1990-02-15",5.2418,5.4602,5.2418,5.2418,36380.0],["1990-02-16",5.6786,5.7878,5.6786,5.6786,14340.0],["1990-02-20",5.6786,5.7878,5.6786,5.6786,13200.0],["1990-02-21",5.6786,5.6786,5.4602,5.4602,19360.0],["1990-02-22",5.897,6.0062,5.897,5.897,19280.0],["1990-02-23",5.6786,5.6786,5.4602,5.4602,10100.0],["1990-02-26",5.351,5.351,5.0234,5.0234,9400.0],["1990-02-27",5.0234,5.0234,4.9142,4.9142,19080.0],["1990-02-28",4.9142,5.1326,4.9142,4.9142,15980.0],["1990-03-01",5.2418,5.351,5.2418,5.2418,13180.0],["1990-03-02",6.0608,6.2246,6.0608,6.0608,19560.0],["1990-03-05",6.0608,6.1154,5.897,5.897,13320.0],["1990-03-06",6.4431,6.6615,6.4431,6.4431,12640.0],["1990-03-07",6.8799,6.9891,6.8799,6.8799,17760.0],["1990-03-08",6.8799,6.8799,6.5523,6.5523,5920.0],["1990-03-09",6.4431,6.4431,6.1154,6.1154,13480.0],["1990-03-12",6.1154,6.2246,6.0062,6.0062,6600.0],["1990-03-13",6.0062,6.2246,6.0062,6.0062,11580.0],["1990-03-14",6.1154,6.3339,6.1154,6.1154,3900.0],["1990-03-15",6.0062,6.0062,5.6786,5.6786,11600.0],["1990-03-16",6.0062,6.1154,6.0062,6.0062,9220.0],["1990-03-19",6.0062,6.1154,6.0062,6.0062,9280.0],["1990-03-20",6.0062,6.0062,5.7878,5.7878,11680.0],["1990-03-21",5.7878,6.0062,5.7878,5.7878,3560.0],["1990-03-22",5.7878,5.897,5.5694,5.5694,3440.0],["1990-03-23",5.6786,5.7878,5.6786,5.6786,7940.0],["1990-03-26",5.897,6.0062,5.897,5.897,11620.0],["1990-03-27",5.897,6.0062,5.7878,5.7878,2700.0],["1990-03-28",5.7878,6.0062,5.6786,5.6786,3300.0],["1990-03-29",5.6786,5.7878,5.5694,5.5694,4740.0],["1990-03-30",5.5694,5.7878,5.5694,5.5694,8060.0],["1990-04-02",5.5694,5.7878,5.5694,5.5694,1840.0],["1990-04-03",5.897,6.1154,5.897,5.897,2580.0],["1990-04-04",6.3339,6.5523,6.3339,6.3339,18400.0],["1990-04-05",6.5523,6.7707,6.5523,6.5523,14920.0],["1990-04-06",6.9891,7.0983,6.9891,6.9891,14520.0],["1990-04-09",6.9891,7.3167,6.9891,6.9891,10540.0],["1990-04-10",6.9891,7.0983,6.8799,6.8799,10520.0],["1990-04-11",6.8799,7.0983,6.8799,6.8799,4840.0],["1990-04-12",6.8799,7.0983,6.8799,6.8799,4560.0],["1990-04-16",6.8799,6.9891,6.8799,6.8799,11300.0],["1990-04-17",6.7707,6.7707,6.6615,6.6615,4300.0],["1990-04-18",6.4431,6.4431,6.2246,6.2246,9860.0],["1990-04-19",6.0062,6.0062,5.897,5.897,8060.0],["1990-04-20",6.0062,6.1154,6.0062,6.0062,16220.0],["1990-04-23",6.0062,6.1154,5.897,5.897,13160.0],["1990-04-24",5.897,6.2246,5.897,5.897,5840.0],["1990-04-25",6.0062,6.1154,6.0062,6.0062,13940.0],["1990-04-26",6.0062,6.2246,6.0062,6.0062,13480.0],["1990-04-27",6.0062,6.1154,5.7878,5.7878,2820.0],["1990-04-30",5.7878,6.0062,5.7878,5.7878,1900.0],["1990-05-01",6.0062,6.1154,6.0062,6.0062,11680.0],["1990-05-02",6.0062,6.2246,6.0062,6.0062,23360.0],["1990-05-03",6.2246,6.4431,6.2246,6.2246,6480.0],["1990-05-04",6.3339,6.4431,6.3339,6.3339,2980.0],["1990-05-07",6.1154,6.1154,6.0062,6.0062,6560.0],["1990-05-08",6.0062,6.1154,5.897,5.897,12600.0],["1990-05-09",5.897,6.0062,5.897,5.897,13940.0],["1990-05-10",5.897,6.0062,5.897,5.897,2840.0],["1990-05-11",6.0062,6.1154,6.0062,6.0062,25840.0],["1990-05-14",5.897,5.897,5.7878,5.7878,10440.0],["1990-05-15",5.897,6.0062,5.897,5.897,6120.0],["1990-05-16",6.1154,6.2246,6.1154,6.1154,10200.0],["1990-05-17",6.4431,6.5523,6.4431,6.4431,18520.0],["1990-05-18",7.6443,7.9719,7.6443,7.6443,26760.0],["1990-05-21",7.0983,7.0983,6.9891,6.9891,52000.0],["1990-05-22",6.9891,6.9891,6.7707,6.7707,14020.0],["1990-05-23",6.8799,6.9891,6.8799,6.8799,11420.0],["1990-05-24",7.3167,7.4259,7.3167,7.3167,19720.0],["1990-05-25",7.2075,7.2075,7.0983,7.0983,14600.0],["1990-05-29",7.0983,7.2075,7.0983,7.0983,6120.0],["1990-05-30",7.6443,7.8627,7.6443,7.6443,32100.0],["1990-05-31",7.7535,7.9719,7.7535,7.7535,18000.0],["1990-06-01",8.1903,8.2995,8.1903,8.1903,15060.0],["1990-06-04",7.9719,7.9719,7.8627,7.8627,12480.0],["1990-06-05",7.7535,7.7535,7.6443,7.6443,10740.0],["1990-06-06",7.7535,7.9719,7.7535,7.7535,5820.0],["1990-06-07",7.7535,7.8627,7.5351,7.5351,10000.0],["1990-06-08",7.5351,7.5351,7.3167,7.3167,7880.0],["1990-06-11",7.3167,7.3167,7.2075,7.2075,9260.0],["1990-06-12",7.4259,7.6443,7.4259,7.4259,11520.0],["1990-06-13",7.4259,7.4259,7.2075,7.2075,7100.0],["1990-06-14",7.2075,7.2075,6.9891,6.9891,7040.0],["1990-06-15",6.9891,7.2075,6.9891,6.9891,1240.0],["1990-06-18",6.9891,6.9891,6.6615,6.6615,5960.0],["1990-06-19",6.6615,6.8799,6.6615,6.6615,980.0],["1990-06-20",6.9891,7.2075,6.9891,6.9891,11340.0],["1990-06-21",7.3167,7.4259,7.3167,7.3167,12120.0],["1990-06-22",7.3167,7.4259,7.2075,7.2075,9920.0],["1990-06-25",7.2075,7.4259,7.2075,7.2075,5520.0],["1990-06-26",7.2075,7.2075,6.9891,6.9891,6000.0],["1990-06-27",6.9891,6.9891,6.8799,6.8799,5900.0],["1990-06-28",6.9891,7.2075,6.9891,6.9891,6260.0],["1990-06-29",6.9891,7.0983,6.7707,6.7707,5900.0],["1990-07-02",6.9891,7.2075,6.9891,6.9891,3860.0],["1990-07-03",6.9891,7.0983,6.8799,6.8799,8080.0],["1990-07-05",6.8799,7.2075,6.7707,6.7707,1000.0],["1990-07-06",6.8799,7.0983,6.8799,6.8799,1380.0],["1990-07-09",6.7707,6.7707,6.5523,6.5523,6520.0],["1990-07-10",6.5523,6.6615,6.4431,6.4431,5340.0],["1990-07-11",6.5523,6.6615,6.5523,6.5523,4960.0],["1990-07-12",6.5523,6.7707,6.5523,6.5523,3980.0],["1990-07-13",6.5523,6.5523,6.3339,6.3339,12300.0],["1990-07-16",6.7707,6.9891,6.7707,6.7707,32660.0],["1990-07-17",6.8799,6.9891,6.8799,6.8799,14460.0],["1990-07-18",6.8799,6.8799,6.7707,6.7707,4120.0],["1990-07-19",7.2075,7.4259,7.2075,7.2075,24920.0],["1990-07-20",7.2075,7.3167,7.0983,7.0983,6860.0],["1990-07-23",7.3167,7.4259,7.3167,7.3167,12560.0],["1990-07-24",7.3167,7.4259,7.3167,7.3167,14240.0],["1990-07-25",7.4259,7.6443,7.4259,7.4259,12920.0],["1990-07-26",7.4259,7.5351,7.4259,7.4259,5540.0],["1990-07-27",7.4259,7.5351,7.3167,7.3167,9500.0],["1990-07-30",7.4259,7.5351,7.4259,7.4259,11500.0],["1990-07-31",7.2075,7.2075,7.0983,7.0983,21620.0],["1990-08-01",7.0983,7.2075,7.0983,7.0983,10580.0],["1990-08-02",7.0437,7.0437,6.8799,6.8799,11980.0],["1990-08-03",6.7707,6.7707,6.5523,6.5523,7420.0],["1990-08-06",5.897,5.897,5.6786,5.6786,23760.0],["1990-08-07",5.7878,5.897,5.7878,5.7878,11780.0],["1990-08-08",5.7878,5.897,5.7878,5.7878,4460.0],["1990-08-09",5.7878,5.897,5.6786,5.6786,7100.0],["1990-08-10",5.4602,5.4602,5.351,5.351,10580.0],["1990-08-13",5.351,5.5694,5.351,5.351,22660.0],["1990-08-14",5.5694,5.7878,5.5694,5.5694,12960.0],["1990-08-15",6.3339,6.5523,6.3339,6.3339,21960.0],["1990-08-16",6.3339,6.3339,6.1154,6.1154,10880.0],["1990-08-17",6.1154,6.1154,5.9516,5.9516,1820.0],["1990-08-20",5.9516,6.0608,5.897,5.897,8820.0],["1990-08-21",5.6786,5.6786,5.624,5.624,9040.0],["1990-08-22",5.5694,5.5694,5.351,5.351,6540.0],["1990-08-23",5.1326,5.1326,4.9142,4.9142,15040.0],["1990-08-24",4.9142,5.0234,4.9142,4.9142,23120.0],["1990-08-27",5.1326,5.2418,5.1326,5.1326,18720.0],["1990-08-28",5.1326,5.2418,5.1326,5.1326,8680.0],["1990-08-29",5.2418,5.351,5.2418,5.2418,4480.0],["1990-08-30",5.2418,5.2418,5.0234,5.0234,5440.0],["1990-08-31",5.1326,5.2418,5.1326,5.1326,2400.0],["1990-09-04",5.1326,5.1326,5.0234,5.0234,4080.0],["1990-09-05",5.2418,5.351,5.2418,5.2418,16720.0],["1990-09-06",5.2418,5.351,5.1326,5.1326,9900.0],["1990-09-07",5.1326,5.2418,5.1326,5.1326,4720.0],["1990-09-10",5.1326,5.2418,5.1326,5.1326,1720.0],["1990-09-11",5.2418,5.351,5.2418,5.2418,17000.0],["1990-09-12",5.4602,5.5694,5.4602,5.4602,4500.0],["1990-09-13",5.351,5.351,5.1326,5.1326,9180.0],["1990-09-14",5.2418,5.4602,5.2418,5.2418,2040.0],["1990-09-17",5.5694,5.6786,5.5694,5.5694,6540.0],["1990-09-18",5.5694,5.5694,5.4602,5.4602,1700.0],["1990-09-19",6.1154,6.2246,6.1154,6.1154,18860.0],["1990-09-20",6.1154,6.2246,6.1154,6.1154,4020.0],["1990-09-21",6.3339,6.4431,6.3339,6.3339,11580.0],["1990-09-24",6.3339,6.3339,6.2246,6.2246,5960.0],["1990-09-25",6.8799,6.9891,6.8799,6.8799,15560.0],["1990-09-26",6.5523,6.5523,6.4431,6.4431,14580.0],["1990-09-27",7.0983,7.2075,7.0983,7.0983,33440.0],["1990-09-28",7.0983,7.0983,6.9891,6.9891,16720.0],["1990-10-01",6.7707,6.7707,6.6615,6.6615,15340.0],["1990-10-02",6.5523,6.5523,6.2246,6.2246,10960.0],["1990-10-03",6.3339,6.4431,6.3339,6.3339,8620.0],["1990-10-04",6.6615,6.7707,6.6615,6.6615,6480.0],["1990-10-05",6.6615,6.7707,6.5523,6.5523,5620.0],["1990-10-08",6.5523,6.6615,6.4431,6.4431,2080.0],["1990-10-09",6.4431,6.4431,6.2246,6.2246,4060.0],["1990-10-10",6.2246,6.2246,6.1154,6.1154,7820.0],["1990-10-11",6.1154,6.1154,5.897,5.897,3480.0],["1990-10-12",5.897,5.897,5.7878,5.7878,7500.0],["1990-10-15",5.7878,5.7878,5.6786,5.6786,6260.0],["1990-10-16",5.6786,5.6786,5.4602,5.4602,5880.0],["1990-10-17",5.4602,5.6786,5.4602,5.4602,2240.0],["1990-10-18",5.4602,5.6786,5.4602,5.4602,6140.0],["1990-10-19",6.3339,6.4431,6.3339,6.3339,18780.0],["1990-10-22",6.6615,6.7707,6.6615,6.6615,10060.0],["1990-10-23",6.6615,6.6615,6.5523,6.5523,7200.0],["1990-10-24",6.6615,6.7707,6.6615,6.6615,6640.0],["1990-10-25",6.8799,6.9891,6.8799,6.8799,13080.0],["1990-10-26",6.8799,6.8799,6.6615,6.6615,6780.0],["1990-10-29",6.7707,6.8799,6.7707,6.7707,11500.0],["1990-10-30",6.7707,6.7707,6.6615,6.6615,12660.0],["1990-10-31",6.3339,6.3339,6.2246,6.2246,17240.0],["1990-11-01",6.3339,6.4431,6.3339,6.3339,7740.0],["1990-11-02",6.4431,6.5523,6.4431,6.4431,4760.0],["1990-11-05",6.4431,6.4431,6.3339,6.3339,3600.0],["1990-11-06",6.3339,6.3339,6.2246,6.2246,2180.0],["1990-11-07",6.2246,6.2246,6.0062,6.0062,4500.0],["1990-11-08",6.0062,6.1154,5.897,5.897,7200.0],["1990-11-09",5.897,6.0062,5.7878,5.7878,6680.0],["1990-11-12",6.2246,6.2792,6.2246,6.2246,8940.0],["1990-11-13",6.2246,6.2246,6.1154,6.1154,3740.0],["1990-11-14",6.1154,6.1154,6.0062,6.0062,2980.0],["1990-11-15",6.0062,6.1154,5.897,5.897,5860.0],["1990-11-16",6.4431,6.6615,6.4431,6.4431,14300.0],["1990-11-19",6.6615,6.7707,6.6615,6.6615,8040.0],["1990-11-20",6.6615,6.7707,6.6615,6.6615,7040.0],["1990-11-21",6.6615,6.7707,6.6615,6.6615,3080.0],["1990-11-23",6.7707,6.8799,6.7707,6.7707,5340.0],["1990-11-26",6.7707,6.7707,6.6615,6.6615,14260.0],["1990-11-27",6.9891,7.0983,6.9891,6.9891,29460.0],["1990-11-28",7.0983,7.3167,7.0983,7.0983,23360.0],["1990-11-29",7.2075,7.3167,7.2075,7.2075,10460.0],["1990-11-30",8.1903,8.2995,8.1903,8.1903,48280.0],["1990-12-03",8.7363,8.9548,8.7363,8.7363,28880.0],["1990-12-04",8.7363,8.9548,8.7363,8.7363,27280.0],["1990-12-05",8.6271,8.6271,8.5179,8.5179,33120.0],["1990-12-06",7.9719,7.9719,7.8627,7.8627,27820.0],["1990-12-07",7.8627,7.8627,7.6443,7.6443,23040.0],["1990-12-10",7.3167,7.3167,7.2075,7.2075,21180.0],["1990-12-11",5.7878,5.7878,5.5694,5.5694,39060.0],["1990-12-12",5.7878,6.0062,5.7878,5.7878,11100.0],["1990-12-13",5.7878,5.897,5.6786,5.6786,9920.0],["1990-12-14",5.6786,5.7878,5.5694,5.5694,14300.0],["1990-12-17",5.5694,5.6786,5.5694,5.5694,15740.0],["1990-12-18",5.5694,5.5694,5.351,5.351,23540.0],["1990-12-19",5.351,5.4602,5.351,5.351,8820.0],["1990-12-20",5.351,5.4602,5.2418,5.2418,6100.0],["1990-12-21",5.2418,5.4602,5.2418,5.2418,5500.0],["1990-12-24",5.2418,5.4602,5.2418,5.2418,1100.0],["1990-12-26",5.2418,5.4602,5.2418,5.2418,14720.0],["1990-12-27",5.2418,5.4602,5.2418,5.2418,8940.0],["1990-12-28",5.5694,5.6786,5.5694,5.5694,10980.0],["1990-12-31",5.6786,5.7878,5.6786,5.6786,7800.0],["1991-01-02",5.6786,5.7878,5.6786,5.6786,3980.0],["1991-01-03",5.5694,5.5694,5.351,5.351,9260.0],["1991-01-04",5.351,5.5694,5.351,5.351,7020.0],["1991-01-07",5.351,5.351,5.1326,5.1326,17620.0],["1991-01-08",4.805,4.805,4.5866,4.5866,16820.0],["1991-01-09",4.5866,4.805,4.5866,4.5866,8620.0],["1991-01-10",4.6958,4.9142,4.6958,4.6958,6120.0],["1991-01-11",4.6958,4.9142,4.6958,4.6958,3040.0],["1991-01-14",4.5866,4.5866,4.3682,4.3682,5220.0],["1991-01-15",4.3682,4.3682,4.259,4.259,3680.0],["1991-01-16",4.3682,4.4774,4.3682,4.3682,2040.0],["1991-01-17",4.3682,4.4774,4.3682,4.3682,24400.0],["1991-01-18",4.4774,4.5866,4.4774,4.4774,24220.0],["1991-01-21",4.4774,4.4774,4.3682,4.3682,2180.0],["1991-01-22",4.4774,4.6958,4.4774,4.4774,12000.0],["1991-01-23",4.9142,5.1326,4.9142,4.9142,11160.0],["1991-01-24",5.4602,5.6786,5.4602,5.4602,11780.0],["1991-01-25",5.5694,5.7878,5.5694,5.5694,11800.0],["1991-01-28",5.4602,5.4602,5.2418,5.2418,7560.0],["1991-01-29",5.2418,5.4056,5.1326,5.1326,5560.0],["1991-01-30",5.1326,5.2964,5.1326,5.1326,2200.0],["1991-01-31",5.351,5.4602,5.351,5.351,7380.0],["1991-02-01",5.6786,5.897,5.6786,5.6786,15260.0],["1991-02-04",5.7878,5.897,5.7878,5.7878,11060.0],["1991-02-05",5.7878,5.897,5.6786,5.6786,6980.0],["1991-02-06",5.6786,5.7878,5.5694,5.5694,10060.0],["1991-02-07",6.0062,6.1154,6.0062,6.0062,12580.0],["1991-02-08",6.7707,6.9891,6.7707,6.7707,41620.0],["1991-02-11",6.9891,7.2075,6.9891,6.9891,46660.0],["1991-02-12",7.5351,7.6443,7.5351,7.5351,45200.0],["1991-02-13",7.5351,7.6443,7.4259,7.4259,20840.0],["1991-02-14",7.2075,7.2075,6.9891,6.9891,34800.0],["1991-02-15",6.9891,7.0983,6.8799,6.8799,17540.0],["1991-02-19",6.8799,6.9891,6.7707,6.7707,10560.0],["1991-02-20",7.4259,7.5351,7.4259,7.4259,40300.0],["1991-02-21",7.3167,7.3167,7.2075,7.2075,31540.0],["1991-02-22",7.2075,7.2075,6.9891,6.9891,9300.0],["1991-02-25",7.3167,7.4259,7.3167,7.3167,9240.0],["1991-02-26",7.3167,7.3167,7.0983,7.0983,14100.0],["1991-02-27",7.0983,7.2075,6.9891,6.9891,10780.0],["1991-02-28",6.9891,7.0983,6.8799,6.8799,9460.0],["1991-03-01",6.9891,7.0983,6.9891,6.9891,17880.0],["1991-03-04",6.9891,7.0983,6.8799,6.8799,13820.0],["1991-03-05",6.8799,6.9891,6.8799,6.8799,12020.0],["1991-03-06",6.8799,6.8799,6.6615,6.6615,19180.0],["1991-03-07",6.5523,6.5523,6.3339,6.3339,15720.0],["1991-03-08",6.3339,6.3339,6.2246,6.2246,10200.0],["1991-03-11",6.2246,6.2246,6.0062,6.0062,15640.0],["1991-03-12",6.3339,6.4431,6.3339,6.3339,11020.0],["1991-03-13",6.4431,6.5523,6.4431,6.4431,6300.0],["1991-03-14",6.6615,6.8799,6.6615,6.6615,23800.0],["1991-03-15",6.6615,6.7707,6.5523,6.5523,8360.0],["1991-03-18",6.5523,6.6615,6.5523,6.5523,10040.0],["1991-03-19",6.2246,6.2246,6.1154,6.1154,22740.0],["1991-03-20",6.1154,6.2246,6.1154,6.1154,8820.0],["1991-03-21",6.1154,6.1154,6.0062,6.0062,22020.0],["1991-03-22",6.0062,6.2246,6.0062,6.0062,7180.0],["1991-03-25",6.0062,6.2246,6.0062,6.0062,3360.0],["1991-03-26",6.0062,6.1154,5.897,5.897,13440.0],["1991-03-27",6.1154,6.2246,6.1154,6.1154,13700.0],["1991-03-28",6.3339,6.4431,6.3339,6.3339,14620.0],["1991-04-01",6.3339,6.4431,6.2246,6.2246,3620.0],["1991-04-02",6.2246,6.3339,6.2246,6.2246,6640.0],["1991-04-03",6.2246,6.3339,6.2246,6.2246,7400.0],["1991-04-04",6.2246,6.3339,6.2246,6.2246,15680.0],["1991-04-05",6.0062,6.0062,5.897,5.897,20960.0],["1991-04-08",5.897,5.897,5.7878,5.7878,28000.0],["1991-04-09",6.0062,6.1154,6.0062,6.0062,21640.0],["1991-04-10",6.3339,6.5523,6.3339,6.3339,20860.0],["1991-04-11",6.6615,6.7707,6.6615,6.6615,24600.0],["1991-04-12",7.0983,7.2075,7.0983,7.0983,42280.0],["1991-04-15",7.3167,7.4259,7.3167,7.3167,41840.0],["1991-04-16",7.5351,7.6443,7.5351,7.5351,60560.0],["1991-04-17",7.5351,7.5351,7.3167,7.3167,17960.0],["1991-04-18",7.4259,7.5351,7.4259,7.4259,25120.0],["1991-04-19",7.8627,7.9719,7.8627,7.8627,38320.0],["1991-04-22",7.6443,7.6443,7.5351,7.5351,16080.0],["1991-04-23",7.3167,7.3167,6.9891,6.9891,11740.0],["1991-04-24",6.9891,7.0983,6.8799,6.8799,17420.0],["1991-04-25",6.8799,6.9891,6.8799,6.8799,26040.0],["1991-04-26",7.2075,7.4259,7.2075,7.2075,31660.0],["1991-04-29",6.9891,6.9891,6.7707,6.7707,20080.0],["1991-04-30",6.7707,6.7707,6.4431,6.4431,8720.0],["1991-05-01",6.9891,7.2075,6.9891,6.9891,23760.0],["1991-05-02",6.8799,6.8799,6.7707,6.7707,14780.0],["1991-05-03",6.7707,6.7707,6.5523,6.5523,1620.0],["1991-05-06",6.8799,6.9891,6.8799,6.8799,10820.0],["1991-05-07",6.8799,6.8799,6.6615,6.6615,8040.0],["1991-05-08",6.6615,6.6615,6.5523,6.5523,7100.0],["1991-05-09",6.5523,6.5523,6.4431,6.4431,14400.0],["1991-05-10",6.4431,6.7707,6.4431,6.4431,3240.0],["1991-05-13",6.5523,6.7707,6.5523,6.5523,4140.0],["1991-05-14",6.3339,6.3339,6.2246,6.2246,18120.0],["1991-05-15",6.4431,6.5523,6.4431,6.4431,14640.0],["1991-05-16",6.4431,6.6615,6.4431,6.4431,9900.0],["1991-05-17",6.4431,6.4431,6.1154,6.1154,7380.0],["1991-05-20",6.1154,6.2246,6.0062,6.0062,7540.0],["1991-05-21",6.0062,6.2246,6.0062,6.0062,5820.0],["1991-05-22",6.0062,6.1154,6.0062,6.0062,12160.0],["1991-05-23",6.1154,6.2246,6.1154,6.1154,18460.0],["1991-05-24",6.1154,6.2246,6.0062,6.0062,6120.0],["1991-05-28",6.0062,6.0062,5.897,5.897,12500.0],["1991-05-29",6.0062,6.1154,6.0062,6.0062,5000.0],["1991-05-30",6.0062,6.0062,5.897,5.897,9860.0],["1991-05-31",5.897,6.0062,5.897,5.897,6080.0],["1991-06-03",5.897,5.897,5.7878,5.7878,2680.0],["1991-06-04",5.7878,5.7878,5.6786,5.6786,12000.0],["1991-06-05",5.6786,5.7878,5.6786,5.6786,8820.0],["1991-06-06",5.6786,5.7878,5.6786,5.6786,4460.0],["1991-06-07",5.4602,5.4602,5.351,5.351,14220.0],["1991-06-10",5.2418,5.2418,5.1326,5.1326,21900.0],["1991-06-11",5.1326,5.351,5.1326,5.1326,15460.0],["1991-06-12",5.1326,5.1326,5.0234,5.0234,10740.0],["1991-06-13",5.1326,5.2964,5.1326,5.1326,3500.0],["1991-06-14",5.1326,5.2418,5.0234,5.0234,10160.0],["1991-06-17",4.4774,4.4774,4.259,4.259,27320.0],["1991-06-18",4.805,4.9142,4.805,4.805,43460.0],["1991-06-19",4.8596,5.0234,4.8596,4.8596,9460.0],["1991-06-20",4.6958,4.6958,4.5866,4.5866,10920.0],["1991-06-21",4.5866,4.805,4.5866,4.5866,5520.0],["1991-06-24",4.5866,4.805,4.5866,4.5866,6720.0],["1991-06-25",4.5866,4.6958,4.5866,4.5866,9320.0],["1991-06-26",4.5866,4.5866,4.3682,4.3682,8840.0],["1991-06-27",4.4774,4.6958,4.4774,4.4774,1920.0],["1991-06-28",4.4774,4.6958,4.4774,4.4774,3880.0],["1991-07-01",4.4774,4.6958,4.4774,4.4774,1500.0],["1991-07-02",4.5866,4.805,4.5866,4.5866,8660.0],["1991-07-03",4.5866,4.5866,4.4228,4.4228,7360.0],["1991-07-05",4.4774,4.5866,4.4774,4.4774,2780.0],["1991-07-08",4.4774,4.5866,4.4774,4.4774,4360.0],["1991-07-09",4.5866,4.6958,4.5866,4.5866,4440.0],["1991-07-10",4.5866,4.6958,4.4774,4.4774,7680.0],["1991-07-11",4.3682,4.3682,4.1498,4.1498,7880.0],["1991-07-12",4.1498,4.3682,4.1498,4.1498,7820.0],["1991-07-15",4.1498,4.1498,3.9314,3.9314,9500.0],["1991-07-16",3.9314,3.9314,3.8222,3.8222,23720.0],["1991-07-17",3.9314,4.1498,3.9314,3.9314,23080.0],["1991-07-18",4.259,4.3682,4.259,4.259,17780.0],["1991-07-19",4.4774,4.5866,4.4774,4.4774,12980.0],["1991-07-22",4.4774,4.5866,4.4774,4.4774,4300.0],["1991-07-23",4.259,4.259,4.1498,4.1498,14780.0],["1991-07-24",3.9314,3.9314,3.7675,3.7675,9360.0],["1991-07-25",3.9314,4.0406,3.9314,3.9314,16000.0],["1991-07-26",4.0406,4.1498,4.0406,4.0406,12320.0],["1991-07-29",4.0406,4.259,4.0406,4.0406,6940.0],["1991-07-30",4.0406,4.1498,3.9314,3.9314,6140.0],["1991-07-31",3.9314,4.0406,3.8222,3.8222,6620.0],["1991-08-01",3.8222,4.0406,3.8222,3.8222,3380.0],["1991-08-02",3.8222,3.8222,3.6037,3.6037,16420.0],["1991-08-05",3.7129,3.8222,3.7129,3.7129,6740.0],["1991-08-06",3.8222,3.9314,3.8222,3.8222,12460.0],["1991-08-07",3.8222,3.8222,3.6037,3.6037,11880.0],["1991-08-08",3.6037,3.6037,3.3853,3.3853,7700.0],["1991-08-09",3.3853,3.4945,3.3853,3.3853,13340.0],["1991-08-12",3.4945,3.6037,3.4945,3.4945,9700.0],["1991-08-13",3.4945,3.6037,3.4945,3.4945,7700.0],["1991-08-14",3.4945,3.6037,3.4945,3.4945,14720.0],["1991-08-15",3.4945,3.6037,3.4945,3.4945,3220.0],["1991-08-16",3.4945,3.4945,3.2761,3.2761,23620.0],["1991-08-19",3.2761,3.2761,3.1669,3.1669,3300.0],["1991-08-20",3.1669,3.3853,3.1669,3.1669,13420.0],["1991-08-21",3.3853,3.4945,3.3853,3.3853,17860.0],["1991-08-22",3.4945,3.7129,3.4945,3.4945,10960.0],["1991-08-23",3.6037,3.7129,3.6037,3.6037,14740.0],["1991-08-26",3.9314,4.0406,3.9314,3.9314,18220.0],["1991-08-27",4.0406,4.1498,4.0406,4.0406,7200.0],["1991-08-28",4.0406,4.1498,4.0406,4.0406,12220.0],["1991-08-29",4.259,4.3682,4.259,4.259,11920.0],["1991-08-30",4.5866,4.805,4.5866,4.5866,10900.0],["1991-09-03",4.4774,4.4774,4.259,4.259,10900.0],["1991-09-04",4.259,4.259,4.1498,4.1498,3220.0],["1991-09-05",4.1498,4.259,3.9314,3.9314,3980.0],["1991-09-06",4.1498,4.3682,4.1498,4.1498,2080.0],["1991-09-09",4.1498,4.259,4.0406,4.0406,1700.0],["1991-09-10",4.0406,4.0406,3.9314,3.9314,4180.0],["1991-09-11",4.0406,4.259,4.0406,4.0406,7140.0],["1991-09-12",4.0406,4.0406,3.8222,3.8222,5800.0],["1991-09-13",3.8222,4.0406,3.8222,3.8222,3400.0],["1991-09-16",3.8222,4.0406,3.8222,3.8222,1700.0],["1991-09-17",3.8222,3.8222,3.8222,3.8222,0.0],["1991-09-18",3.6037,3.6037,3.4945,3.4945,12080.0],["1991-09-19",3.6037,3.8222,3.6037,3.6037,13760.0],["1991-09-20",3.6037,3.6037,3.4945,3.4945,3920.0],["1991-09-23",3.4945,3.6037,3.4945,3.4945,3840.0],["1991-09-24",3.4945,3.6037,3.4945,3.4945,2060.0],["1991-09-25",3.4945,3.7129,3.4945,3.4945,5920.0],["1991-09-26",3.4945,3.6037,3.4945,3.4945,4000.0],["1991-09-27",3.4945,3.7129,3.4945,3.4945,6720.0],["1991-09-30",3.6037,3.7129,3.6037,3.6037,13620.0],["1991-10-01",3.6037,3.7129,3.6037,3.6037,9560.0],["1991-10-02",3.4945,3.4945,3.3853,3.3853,11200.0],["1991-10-03",3.3853,3.6037,3.3853,3.3853,1740.0],["1991-10-04",3.3853,3.6037,3.3853,3.3853,5540.0],["1991-10-07",3.3853,3.3853,3.2761,3.2761,4440.0],["1991-10-08",3.2761,3.4945,3.2761,3.2761,8620.0],["1991-10-09",3.4945,3.6037,3.4945,3.4945,9660.0],["1991-10-10",3.4945,3.4945,3.3853,3.3853,4560.0],["1991-10-11",3.3853,3.4945,3.3853,3.3853,4840.0],["1991-10-14",3.3853,3.3853,3.2761,3.2761,6240.0],["1991-10-15",3.2761,3.3853,3.2761,3.2761,3200.0],["1991-10-16",3.2761,3.3853,3.2761,3.2761,4640.0],["1991-10-17",3.3853,3.4945,3.3853,3.3853,14440.0],["1991-10-18",3.2761,3.2761,3.0577,3.0577,20060.0],["1991-10-21",3.0577,3.2761,3.0577,3.0577,800.0],["1991-10-22",3.0577,3.0577,2.9485,2.9485,10580.0],["1991-10-23",2.9485,3.0577,2.9485,2.9485,8740.0],["1991-10-24",3.0577,3.1123,3.0577,3.0577,12540.0],["1991-10-25",2.9485,2.9485,2.8393,2.8393,14400.0],["1991-10-28",2.8393,2.9485,2.8393,2.8393,2900.0],["1991-10-29",2.9485,3.0577,2.9485,2.9485,3560.0],["1991-10-30",2.9485,3.0577,2.9485,2.9485,16700.0],["1991-10-31",3.0577,3.1669,3.0577,3.0577,7660.0],["1991-11-01",3.0577,3.1669,2.9485,2.9485,17900.0],["1991-11-04",2.9485,3.1669,2.9485,2.9485,4560.0],["1991-11-05",2.9485,3.1669,2.9485,2.9485,28800.0],["1991-11-06",3.0577,3.1669,3.0577,3.0577,31120.0],["1991-11-07",3.0577,3.1669,3.0577,3.0577,31360.0],["1991-11-08",3.4945,3.6037,3.4945,3.4945,53700.0],["1991-11-11",3.4945,3.6037,3.4945,3.4945,25880.0],["1991-11-12",3.4945,3.6037,3.3853,3.3853,12280.0],["1991-11-13",3.3853,3.4945,3.3853,3.3853,21880.0],["1991-11-14",3.3853,3.4399,3.3853,3.3853,8860.0],["1991-11-15",3.3853,3.4945,3.3853,3.3853,48000.0],["1991-11-18",3.3853,3.4945,3.3853,3.3853,28840.0],["1991-11-19",3.2761,3.2761,3.1669,3.1669,9300.0],["1991-11-20",3.1669,3.2761,3.1669,3.1669,22520.0],["1991-11-21",3.1669,3.2761,3.1669,3.1669,14080.0],["1991-11-22",3.1669,3.3853,3.1669,3.1669,6560.0],["1991-11-25",3.1669,3.3853,3.1669,3.1669,9660.0],["1991-11-26",3.2761,3.3853,3.2761,3.2761,10440.0],["1991-11-27",3.2761,3.3853,3.2761,3.2761,14920.0],["1991-11-29",3.2761,3.3853,3.2761,3.2761,13840.0],["1991-12-02",3.2761,3.3853,3.1669,3.1669,6500.0],["1991-12-03",3.1669,3.3853,3.1669,3.1669,2580.0],["1991-12-04",3.1669,3.3853,3.0577,3.0577,13980.0],["1991-12-05",3.0577,3.3853,3.0577,3.0577,3860.0],["1991-12-06",3.0577,3.2761,3.0577,3.0577,4880.0],["1991-12-09",3.0577,3.1669,2.9485,2.9485,3840.0],["1991-12-10",2.9485,3.0577,2.9485,2.9485,7580.0],["1991-12-11",2.9485,3.0577,2.8393,2.8393,6360.0],["1991-12-12",2.8393,2.8393,2.6209,2.6209,39620.0],["1991-12-13",2.6209,2.7301,2.6209,2.6209,5040.0],["1991-12-16",2.6209,2.7301,2.6209,2.6209,6420.0],["1991-12-17",2.7301,2.9485,2.7301,2.7301,25660.0],["1991-12-18",2.7301,2.9485,2.7301,2.7301,17060.0],["1991-12-19",3.0577,3.1669,3.0577,3.0577,33740.0],["1991-12-20",3.0577,3.0577,2.9485,2.9485,25240.0],["1991-12-23",2.8393,2.8393,2.6755,2.6755,13220.0],["1991-12-24",2.7301,2.8393,2.7301,2.7301,23800.0],["1991-12-26",2.7301,2.7301,2.6209,2.6209,25940.0],["1991-12-27",2.7847,2.8393,2.7847,2.7847,17860.0],["1991-12-30",2.8393,2.9485,2.8393,2.8393,23120.0],["1991-12-31",2.9485,3.0577,2.9485,2.9485,24720.0],["1992-01-02",2.9485,3.0577,2.8393,2.8393,9040.0],["1992-01-03",2.8393,2.9485,2.8393,2.8393,4940.0],["1992-01-06",2.8393,3.0577,2.8393,2.8393,4400.0],["1992-01-07",2.8393,2.9485,2.8393,2.8393,5700.0],["1992-01-08",2.8393,2.8939,2.7301,2.7301,9960.0],["1992-01-09",2.7301,2.8393,2.7301,2.7301,3720.0],["1992-01-10",2.8393,2.9485,2.8393,2.8393,15060.0],["1992-01-13",3.3853,3.4945,3.3853,3.3853,19740.0],["1992-01-14",3.3853,3.4945,3.3853,3.3853,17260.0],["1992-01-15",3.2761,3.2761,3.0577,3.0577,7620.0],["1992-01-16",3.0577,3.1669,3.0577,3.0577,5080.0],["1992-01-17",3.0577,3.1669,3.0577,3.0577,2820.0],["1992-01-20",3.0577,3.1669,3.0577,3.0577,14680.0],["1992-01-21",3.0577,3.1669,3.0577,3.0577,3640.0],["1992-01-22",3.0577,3.0577,2.9485,2.9485,8300.0],["1992-01-23",3.0577,3.1669,3.0577,3.0577,10520.0],["1992-01-24",3.7129,3.8222,3.7129,3.7129,52060.0],["1992-01-27",3.7129,3.8222,3.6037,3.6037,12900.0],["1992-01-28",3.6037,3.7129,3.4945,3.4945,26240.0],["1992-01-29",3.4945,3.4945,3.2761,3.2761,7940.0],["1992-01-30",3.2761,3.4945,3.2761,3.2761,2860.0],["1992-01-31",3.3853,3.4945,3.3853,3.3853,11160.0],["1992-02-03",3.3853,3.4945,3.3853,3.3853,13060.0],["1992-02-04",3.3853,3.4945,3.3853,3.3853,6020.0],["1992-02-05",3.3853,3.3853,3.2761,3.2761,13380.0],["1992-02-06",3.2761,3.3853,3.2761,3.2761,3880.0],["1992-02-07",3.2761,3.3853,3.2761,3.2761,8740.0],["1992-02-10",3.3853,3.4945,3.3853,3.3853,18180.0],["1992-02-11",3.3853,3.3853,3.2761,3.2761,15560.0],["1992-02-12",3.2761,3.3853,3.2761,3.2761,15820.0],["1992-02-13",3.2761,3.3853,3.2761,3.2761,23540.0],["1992-02-14",3.2761,3.3853,3.2761,3.2761,17780.0],["1992-02-18",3.2761,3.3853,3.2761,3.2761,17460.0],["1992-02-19",3.2761,3.3853,3.2761,3.2761,11620.0],["1992-02-20",3.9314,4.0406,3.9314,3.9314,39320.0],["1992-02-21",3.7129,3.7129,3.6037,3.6037,23160.0],["1992-02-24",3.6037,3.7129,3.6037,3.6037,10040.0],["1992-02-25",3.6037,3.7129,3.6037,3.6037,8080.0],["1992-02-26",4.259,4.4774,4.259,4.259,33280.0],["1992-02-27",4.5866,4.6958,4.5866,4.5866,43560.0],["1992-02-28",4.5866,4.5866,4.4774,4.4774,25740.0],["1992-03-02",4.4774,4.4774,4.3682,4.3682,33680.0],["1992-03-03",4.259,4.259,4.1498,4.1498,20580.0],["1992-03-04",4.0406,4.0406,3.8222,3.8222,11600.0],["1992-03-05",3.8222,3.8222,3.6037,3.6037,16540.0],["1992-03-06",3.6037,3.6037,3.4945,3.4945,18300.0],["1992-03-09",3.4945,3.4945,3.2761,3.2761,7220.0],["1992-03-10",3.3853,3.4945,3.3853,3.3853,5420.0],["1992-03-11",3.3853,3.4945,3.3853,3.3853,15440.0],["1992-03-12",3.3853,3.4945,3.3853,3.3853,3680.0],["1992-03-13",3.6037,3.8222,3.6037,3.6037,15380.0],["1992-03-16",3.6037,3.7129,3.6037,3.6037,6780.0],["1992-03-17",3.6037,3.6037,3.4945,3.4945,12760.0],["1992-03-18",3.4945,3.6037,3.4945,3.4945,10020.0],["1992-03-19",3.4945,3.6037,3.3853,3.3853,7120.0],["1992-03-20",3.4945,3.6037,3.4945,3.4945,14380.0],["1992-03-23",3.3853,3.3853,3.2761,3.2761,14560.0],["1992-03-24",3.4945,3.5491,3.4945,3.4945,9060.0],["1992-03-25",3.6583,3.7129,3.6583,3.6583,25940.0],["1992-03-26",4.0406,4.1498,4.0406,4.0406,42160.0],["1992-03-27",4.0406,4.1498,4.0406,4.0406,22700.0],["1992-03-30",3.9314,3.9314,3.8222,3.8222,8320.0],["1992-03-31",3.8222,3.9314,3.7129,3.7129,18160.0],["1992-04-01",3.8222,3.9314,3.8222,3.8222,16620.0],["1992-04-02",3.8222,3.9314,3.8222,3.8222,12240.0],["1992-04-03",3.8222,3.9314,3.7129,3.7129,8160.0],["1992-04-06",3.7129,3.8222,3.7129,3.7129,8080.0],["1992-04-07",3.8222,3.9314,3.8222,3.8222,37240.0],["1992-04-08",4.0406,4.1498,4.0406,4.0406,19360.0],["1992-04-09",4.0406,4.0406,3.8222,3.8222,7760.0],["1992-04-10",3.9314,4.0406,3.9314,3.9314,16480.0],["1992-04-13",4.0406,4.1498,4.0406,4.0406,16300.0],["1992-04-14",4.5866,4.6958,4.5866,4.5866,40660.0],["1992-04-15",4.9142,5.1326,4.9142,4.9142,61420.0],["1992-04-16",5.1326,5.2418,5.1326,5.1326,29740.0],["1992-04-20",4.9142,4.9142,4.6958,4.6958,26640.0],["1992-04-21",4.805,4.9142,4.805,4.805,21700.0],["1992-04-22",5.351,5.4602,5.351,5.351,45700.0],["1992-04-23",5.897,6.1154,5.897,5.897,145020.0],["1992-04-24",5.351,5.351,5.2418,5.2418,25820.0],["1992-04-27",5.351,5.4602,5.351,5.351,15580.0],["1992-04-28",5.351,5.4602,5.351,5.351,14820.0],["1992-04-29",5.351,5.4602,5.351,5.351,15500.0],["1992-04-30",5.2418,5.2418,5.1326,5.1326,14020.0],["1992-05-01",5.2418,5.351,5.2418,5.2418,8660.0],["1992-05-04",5.2418,5.351,5.1326,5.1326,7760.0],["1992-05-05",5.0234,5.0234,4.9142,4.9142,8340.0],["1992-05-06",5.0234,5.2418,5.0234,5.0234,14700.0],["1992-05-07",5.0234,5.2418,5.0234,5.0234,2860.0],["1992-05-08",5.0234,5.1326,4.805,4.805,4520.0],["1992-05-11",4.805,5.0234,4.805,4.805,6480.0],["1992-05-12",5.4602,5.5694,5.4602,5.4602,38540.0],["1992-05-13",6.0062,6.2246,6.0062,6.0062,33720.0],["1992-05-14",6.0062,6.1154,6.0062,6.0062,20760.0],["1992-05-15",6.0062,6.1154,6.0062,6.0062,23600.0],["1992-05-18",5.897,5.897,5.7878,5.7878,14680.0],["1992-05-19",5.7878,5.897,5.7878,5.7878,3240.0],["1992-05-20",5.7878,5.7878,5.6786,5.6786,25600.0],["1992-05-21",5.6786,5.7878,5.6786,5.6786,11020.0],["1992-05-22",5.6786,5.897,5.6786,5.6786,15080.0],["1992-05-26",5.6786,5.897,5.6786,5.6786,5180.0],["1992-05-27",5.6786,5.7878,5.6786,5.6786,7240.0],["1992-05-28",5.6786,5.897,5.6786,5.6786,7440.0],["1992-05-29",6.1154,6.3339,6.1154,6.1154,14720.0],["1992-06-01",6.1154,6.3339,6.1154,6.1154,10280.0],["1992-06-02",6.1154,6.1154,6.0062,6.0062,8320.0],["1992-06-03",6.0062,6.1154,5.897,5.897,8920.0],["1992-06-04",5.897,5.897,5.7878,5.7878,11860.0],["1992-06-05",5.7878,5.897,5.7878,5.7878,11680.0],["1992-06-08",5.897,6.0062,5.897,5.897,6520.0],["1992-06-09",5.897,6.0062,5.7878,5.7878,10620.0],["1992-06-10",5.7878,5.897,5.6786,5.6786,10500.0],["1992-06-11",5.6786,5.6786,5.4602,5.4602,8420.0],["1992-06-12",5.5694,5.6786,5.5694,5.5694,19540.0],["1992-06-15",5.6786,5.7878,5.5694,5.6786,23200.0],["1992-06-16",5.5694,5.6786,5.1326,5.351,21560.0],["1992-06-17",5.4602,5.5694,5.351,5.351,19100.0],["1992-06-18",5.5694,5.5694,5.1326,5.2418,11220.0],["1992-06-19",5.2418,5.2418,4.9142,5.1326,25120.0],["1992-06-22",5.1326,5.2418,4.9142,5.0234,26180.0],["1992-06-23",5.0234,5.2418,4.9142,4.9142,34200.0],["1992-06-24",5.0234,5.2418,4.9142,5.2418,37880.0],["1992-06-25",5.2418,5.4602,5.1326,5.4602,64520.0],["1992-06-26",5.351,5.351,5.1326,5.351,45120.0],["1992-06-29",5.2418,5.351,5.0234,5.1326,19180.0],["1992-06-30",5.2418,5.2418,4.805,4.9142,13200.0],["1992-07-01",4.9142,5.1326,4.805,4.9142,30960.0],["1992-07-02",5.2418,5.6786,5.0234,5.5694,28140.0],["1992-07-06",5.6786,5.6786,0.8736,0.9828,342600.0],["1992-07-07",1.092,1.2012,0.9828,1.092,200760.0],["1992-07-08",1.2012,1.2012,0.9828,1.092,48760.0],["1992-07-09",1.092,1.092,0.8736,0.8736,52000.0],["1992-07-10",0.9828,0.9828,0.8736,0.8736,32640.0],["1992-07-13",0.9828,1.092,0.8736,1.092,32360.0],["1992-07-14",0.9828,1.092,0.6552,0.7644,117140.0],["1992-07-15",0.7644,1.092,0.7644,0.8736,62260.0],["1992-07-16",0.9828,1.092,0.8736,0.9828,43060.0],["1992-07-17",0.9828,1.092,0.9828,1.092,24120.0],["1992-07-20",0.9828,1.092,0.9828,1.092,9920.0],["1992-07-21",1.092,1.092,0.9828,0.9828,20060.0],["1992-07-22",0.9828,1.092,0.8736,0.8736,9280.0],["1992-07-23",0.8736,0.9828,0.8736,0.8736,9580.0],["1992-07-24",0.8736,0.9828,0.8736,0.8736,7940.0],["1992-07-27",0.8736,0.8736,0.6552,0.7644,14880.0],["1992-07-28",0.7644,0.8736,0.7644,0.7644,10660.0],["1992-07-29",0.8736,0.8736,0.7644,0.7644,6640.0],["1992-07-30",0.8736,0.8736,0.7644,0.7644,7980.0],["1992-07-31",0.7644,0.8736,0.7644,0.8736,5320.0],["1992-08-03",0.7644,0.7644,0.7644,0.7644,2960.0],["1992-08-04",0.7644,0.8736,0.7644,0.8736,23000.0],["1992-08-05",0.8736,0.8736,0.8736,0.8736,10540.0],["1992-08-06",0.8736,0.8736,0.7644,0.7644,6480.0],["1992-08-07",0.7644,0.8736,0.7644,0.7644,11660.0],["1992-08-10",0.7644,0.7644,0.7644,0.7644,3000.0],["1992-08-11",0.7644,0.7644,0.6552,0.7644,5940.0],["1992-08-12",0.6552,0.6552,0.6552,0.6552,6040.0],["1992-08-13",0.6552,0.6552,0.6552,0.6552,4100.0],["1992-08-14",0.546,0.6552,0.546,0.546,2500.0],["1992-08-17",0.546,0.6552,0.546,0.546,14260.0],["1992-08-18",0.6552,0.6552,0.546,0.546,7260.0],["1992-08-19",0.546,0.6552,0.546,0.6552,22560.0],["1992-08-20",0.6552,0.6552,0.546,0.6552,8600.0],["1992-08-21",0.546,0.6552,0.546,0.6552,9880.0],["1992-08-24",0.546,0.6552,0.546,0.6552,3980.0],["1992-08-25",0.546,0.6552,0.546,0.6552,10480.0],["1992-08-26",0.546,0.6552,0.546,0.6552,10860.0],["1992-08-27",0.6552,0.6552,0.546,0.546,2900.0],["1992-08-28",0.546,0.6552,0.546,0.6552,1000.0],["1992-08-31",0.546,0.546,0.546,0.546,4120.0],["1992-09-01",0.546,0.6552,0.546,0.6552,7800.0],["1992-09-02",0.6552,0.6552,0.546,0.546,2060.0],["1992-09-03",0.6552,0.6552,0.546,0.546,3120.0],["1992-09-04",0.546,0.6552,0.546,0.6552,2800.0],["1992-09-08",0.6552,0.6552,0.546,0.6552,12620.0],["1992-09-09",0.6552,0.6552,0.6552,0.6552,1200.0],["1992-09-10",0.6552,0.8736,0.6552,0.7644,29140.0],["1992-09-11",0.7644,0.8736,0.7644,0.7644,2100.0],["1992-09-14",0.8736,0.8736,0.7644,0.8736,10700.0],["1992-09-15",0.8736,0.9828,0.6552,0.8736,49280.0],["1992-09-16",0.8736,0.8736,0.8736,0.8736,7140.0],["1992-09-17",0.8736,0.8736,0.7644,0.8736,10840.0],["1992-09-18",0.8736,0.8736,0.7644,0.7644,2400.0],["1992-09-21",0.7644,0.7644,0.7644,0.7644,3680.0],["1992-09-22",0.7644,0.7644,0.7644,0.7644,38200.0],["1992-09-23",0.7644,0.7644,0.7644,0.7644,5600.0],["1992-09-24",0.7644,0.7644,0.7644,0.7644,3740.0],["1992-09-25",0.7644,0.7644,0.7644,0.7644,2600.0],["1992-09-28",0.7644,0.7644,0.7644,0.7644,2140.0],["1992-09-29",0.7644,0.7644,0.7644,0.7644,9640.0],["1992-09-30",0.7644,0.7644,0.6552,0.6552,4440.0],["1992-10-01",0.6552,0.6552,0.6552,0.6552,1740.0],["1992-10-02",0.6552,0.7644,0.6552,0.6552,1700.0],["1992-10-05",0.6552,0.6552,0.6552,0.6552,4580.0],["1992-10-06",0.6552,0.6552,0.6552,0.6552,1260.0],["1992-10-07",0.546,0.6552,0.546,0.546,4340.0],["1992-10-08",0.546,0.546,0.546,0.546,3080.0],["1992-10-09",0.546,0.6552,0.546,0.6552,6800.0],["1992-10-12",0.6552,0.7644,0.6552,0.7644,640.0],["1992-10-13",0.6552,0.6552,0.6552,0.6552,3200.0],["1992-10-14",0.6552,0.6552,0.6552,0.6552,1700.0],["1992-10-15",0.6552,0.6552,0.546,0.546,3400.0],["1992-10-16",0.546,0.6552,0.546,0.546,13980.0],["1992-10-19",0.546,0.546,0.546,0.546,160.0],["1992-10-20",0.6552,0.6552,0.546,0.546,23880.0],["1992-10-21",0.546,0.546,0.546,0.546,4000.0],["1992-10-22",0.546,0.546,0.546,0.546,560.0],["1992-10-23",0.6552,0.6552,0.546,0.546,5980.0],["1992-10-26",0.546,0.546,0.546,0.546,3380.0],["1992-10-27",0.546,0.546,0.4368,0.546,22180.0],["1992-10-28",0.4368,0.546,0.4368,0.546,8620.0],["1992-10-29",0.546,0.546,0.546,0.546,6320.0],["1992-10-30",0.546,0.546,0.546,0.546,760.0],["1992-11-02",0.546,0.546,0.546,0.546,9880.0],["1992-11-03",0.546,0.546,0.546,0.546,2540.0],["1992-11-04",0.546,0.546,0.546,0.546,4300.0],["1992-11-05",0.546,0.546,0.546,0.546,11680.0],["1992-11-06",0.546,0.546,0.546,0.546,10500.0],["1992-11-09",0.4368,0.546,0.4368,0.4368,7860.0],["1992-11-10",0.4368,0.546,0.4368,0.546,26900.0],["1992-11-11",0.4368,0.546,0.4368,0.546,7700.0],["1992-11-12",0.4368,0.546,0.4368,0.546,6720.0],["1992-11-13",0.546,0.546,0.546,0.546,5700.0],["1992-11-16",0.546,0.6552,0.546,0.546,13100.0],["1992-11-17",0.6552,0.6552,0.546,0.546,7520.0],["1992-11-18",0.6552,0.7644,0.546,0.7644,123020.0],["1992-11-19",0.7644,0.7644,0.6552,0.7644,16320.0],["1992-11-20",0.6552,0.7644,0.6552,0.6552,10220.0],["1992-11-23",0.7644,0.7644,0.6552,0.6552,8820.0],["1992-11-24",0.6552,0.7644,0.6552,0.6552,11120.0],["1992-11-25",0.6552,0.7644,0.6552,0.6552,4680.0],["1992-11-27",0.7644,0.7644,0.6552,0.6552,6960.0],["1992-11-30",0.6552,0.7644,0.6552,0.7644,4040.0],["1992-12-01",0.6552,0.7644,0.6552,0.6552,4740.0],["1992-12-02",0.6552,0.6552,0.6552,0.6552,7840.0],["1992-12-03",0.6552,0.6552,0.6552,0.6552,3860.0],["1992-12-04",0.7644,0.7644,0.6552,0.6552,5780.0],["1992-12-07",0.6552,0.7644,0.6552,0.6552,13040.0],["1992-12-08",0.6552,0.7644,0.546,0.6552,16800.0],["1992-12-09",0.6552,0.7644,0.6552,0.6552,15720.0],["1992-12-10",0.6552,0.7644,0.6552,0.7644,5060.0],["1992-12-11",0.6552,0.6552,0.6552,0.6552,5260.0],["1992-12-14",0.6552,0.6552,0.6552,0.6552,1980.0],["1992-12-15",0.6552,0.6552,0.6552,0.6552,6140.0],["1992-12-16",0.6552,0.7644,0.6552,0.6552,11360.0],["1992-12-17",0.6552,0.7644,0.6552,0.6552,26700.0],["1992-12-18",0.6552,0.7644,0.6552,0.6552,6580.0],["1992-12-21",0.6552,0.7644,0.6552,0.6552,31400.0],["1992-12-22",0.6552,0.6552,0.6552,0.6552,26320.0],["1992-12-23",0.6552,0.6552,0.6552,0.6552,25520.0],["1992-12-24",0.6552,0.6552,0.6552,0.6552,15840.0],["1992-12-28",0.6552,0.7644,0.6552,0.7644,73480.0],["1992-12-29",0.6552,0.7644,0.6552,0.6552,17800.0],["1992-12-30",0.6552,0.7644,0.6552,0.6552,44780.0],["1992-12-31",0.6552,0.7644,0.6552,0.7644,22100.0],["1993-01-04",0.6552,0.6552,0.6552,0.6552,7400.0],["1993-01-05",0.6552,0.6552,0.6552,0.6552,2800.0],["1993-01-06",0.6552,0.7644,0.6552,0.6552,6620.0],["1993-01-07",0.6552,0.7644,0.6552,0.6552,7120.0],["1993-01-08",0.6552,0.7644,0.6552,0.7644,800.0],["1993-01-11",0.6552,0.7644,0.6552,0.7644,13280.0],["1993-01-12",0.6552,0.6552,0.6552,0.6552,380.0],["1993-01-13",0.6552,0.7644,0.6552,0.7644,4240.0],["1993-01-14",0.6552,0.7644,0.6552,0.6552,12940.0],["1993-01-15",0.6552,0.6552,0.6552,0.6552,6000.0],["1993-01-18",0.6552,0.6552,0.6552,0.6552,4400.0],["1993-01-19",0.6552,0.6552,0.6552,0.6552,4100.0],["1993-01-20",0.6552,0.6552,0.6006,0.6552,1620.0],["1993-01-21",0.6006,0.6552,0.6006,0.6552,3380.0],["1993-01-22",0.6006,0.6552,0.6006,0.6552,1480.0],["1993-01-25",0.6552,0.7098,0.6006,0.6552,18020.0],["1993-01-26",0.6006,0.6552,0.6006,0.6552,2460.0],["1993-01-27",0.6552,0.7098,0.6552,0.6552,21900.0],["1993-01-28",0.6552,0.7098,0.6552,0.6552,5340.0],["1993-01-29",0.6552,0.7098,0.6552,0.6552,8540.0],["1993-02-01",0.7644,0.7644,0.7098,0.7098,2440.0],["1993-02-02",0.7098,0.7098,0.6552,0.6552,48900.0],["1993-02-03",0.6552,0.7098,0.6552,0.6552,6700.0],["1993-02-04",0.7098,0.7098,0.6552,0.6552,9220.0],["1993-02-05",0.6552,0.7098,0.6552,0.6552,9240.0],["1993-02-08",0.7098,0.7098,0.7098,0.7098,640.0],["1993-02-09",0.6552,0.6552,0.6552,0.6552,740.0],["1993-02-10",0.6552,0.7098,0.6552,0.6552,9660.0],["1993-02-11",0.6552,0.7098,0.6552,0.6552,2880.0],["1993-02-12",0.6552,0.6552,0.6552,0.6552,3960.0],["1993-02-16",0.6552,0.7098,0.6006,0.6552,19880.0],["1993-02-17",0.6006,0.7098,0.6006,0.6552,2520.0],["1993-02-18",0.7098,0.7098,0.7098,0.7098,300.0],["1993-02-19",0.6006,0.6006,0.6006,0.6006,260.0],["1993-02-22",0.6552,0.6552,0.6006,0.6006,980.0],["1993-02-23",0.6552,0.6552,0.6552,0.6552,4360.0],["1993-02-24",0.6006,0.6006,0.6006,0.6006,900.0],["1993-02-25",0.6006,0.6006,0.6006,0.6006,1960.0],["1993-02-26",0.6552,0.6552,0.6552,0.6552,1000.0],["1993-03-01",0.6006,0.6552,0.6006,0.6552,300.0],["1993-03-02",0.6006,0.6006,0.6006,0.6006,5000.0],["1993-03-03",0.6006,0.6006,0.546,0.546,5060.0],["1993-03-04",0.546,0.6006,0.546,0.6006,5000.0],["1993-03-05",0.6006,0.6006,0.6006,0.6006,0.0],["1993-03-08",0.6552,0.6552,0.546,0.546,3200.0],["1993-03-09",0.546,0.546,0.546,0.546,2360.0],["1993-03-10",0.546,0.546,0.546,0.546,1300.0],["1993-03-11",0.546,0.546,0.546,0.546,0.0],["1993-03-12",0.546,0.546,0.546,0.546,40.0],["1993-03-15",0.546,0.546,0.546,0.546,0.0],["1993-03-16",0.546,0.546,0.546,0.546,480.0],["1993-03-17",0.546,0.546,0.546,0.546,9420.0],["1993-03-18",0.546,0.546,0.546,0.546,3880.0],["1993-03-19",0.6552,0.6552,0.6552,0.6552,1000.0],["1993-03-22",0.546,0.546,0.546,0.546,700.0],["1993-03-23",0.546,0.546,0.546,0.546,200.0],["1993-03-24",0.546,0.6552,0.546,0.6006,13500.0],["1993-03-25",0.6552,0.6552,0.6006,0.6006,16760.0],["1993-03-26",0.6552,0.6552,0.6006,0.6006,700.0],["1993-03-29",0.6006,0.6006,0.6006,0.6006,2360.0],["1993-03-30",0.546,0.6006,0.4914,0.4914,13000.0],["1993-03-31",0.4914,0.546,0.4914,0.546,1460.0],["1993-04-01",0.546,0.6006,0.4914,0.6006,9820.0],["1993-04-02",0.6006,0.6006,0.6006,0.6006,0.0],["1993-04-05",0.546,0.546,0.546,0.546,1000.0],["1993-04-06",0.4914,0.4914,0.4914,0.4914,60.0],["1993-04-07",0.4914,0.4914,0.4914,0.4914,20.0],["1993-04-08",0.4914,0.4914,0.4914,0.4914,0.0],["1993-04-12",0.4914,0.4914,0.4914,0.4914,920.0],["1993-04-13",0.4914,0.4914,0.4914,0.4914,2960.0],["1993-04-14",0.4914,0.4914,0.4914,0.4914,4520.0],["1993-04-15",0.6006,0.6006,0.6006,0.6006,2000.0],["1993-04-16",0.4914,0.546,0.4368,0.4368,12900.0],["1993-04-19",0.4368,0.4368,0.4368,0.4368,7060.0],["1993-04-20",0.4368,0.4368,0.4368,0.4368,5600.0],["1993-04-21",0.4368,0.4368,0.4368,0.4368,3000.0],["1993-04-22",0.4368,0.546,0.4368,0.4368,8940.0],["1993-04-23",0.4368,0.4368,0.4368,0.4368,3020.0],["1993-04-26",0.4368,0.4368,0.4368,0.4368,2020.0],["1993-04-27",0.4368,0.4368,0.4368,0.4368,100.0],["1993-04-28",0.4368,0.4368,0.3822,0.3822,12700.0],["1993-04-29",0.4368,0.4368,0.3822,0.3822,2940.0],["1993-04-30",0.3822,0.3822,0.3822,0.3822,2000.0],["1993-05-03",0.3822,0.4368,0.3822,0.4368,4360.0],["1993-05-04",0.4368,0.4368,0.3822,0.3822,6640.0],["1993-05-05",0.3822,0.3822,0.3822,0.3822,500.0],["1993-05-06",0.4368,0.4368,0.4368,0.4368,200.0],["1993-05-07",0.3822,0.4368,0.3822,0.3822,500.0],["1993-05-10",0.3822,0.4368,0.3822,0.4368,14080.0],["1993-05-11",0.4368,0.4368,0.4368,0.4368,600.0],["1993-05-12",0.4368,0.4368,0.4368,0.4368,23160.0],["1993-05-13",0.3822,0.3822,0.3822,0.3822,180.0],["1993-05-14",0.3822,0.3822,0.3822,0.3822,800.0],["1993-05-17",0.3822,0.4914,0.3822,0.4914,940.0],["1993-05-18",0.4914,0.4914,0.4914,0.4914,0.0],["1993-05-19",0.4368,0.4368,0.3822,0.4368,2000.0],["1993-05-20",0.4368,0.6552,0.4368,0.6552,162900.0],["1993-05-21",0.6552,0.7098,0.6006,0.6006,74100.0],["1993-05-24",0.6552,0.7098,0.6006,0.6552,110920.0],["1993-05-25",0.7098,0.7644,0.6552,0.7644,77660.0],["1993-05-26",0.7644,0.7644,0.7098,0.7644,57480.0],["1993-05-27",0.7644,0.8736,0.7644,0.7644,53980.0],["1993-05-28",0.8736,0.9828,0.8736,0.9828,68720.0],["1993-06-01",0.9828,1.092,0.9828,0.9828,42320.0],["1993-06-02",0.9828,0.9828,0.8736,0.9282,23860.0],["1993-06-03",0.9828,0.9828,0.8736,0.9828,27180.0],["1993-06-04",0.8736,0.9282,0.8736,0.8736,24020.0],["1993-06-07",0.8736,0.9282,0.819,0.8736,33580.0],["1993-06-08",0.9282,0.9828,0.8736,0.9828,29760.0],["1993-06-09",0.8736,1.2558,0.8736,1.2558,110940.0],["1993-06-10",1.3105,1.5289,1.2012,1.4197,201940.0],["1993-06-11",1.4743,1.4743,1.2558,1.3105,84640.0],["1993-06-14",1.3105,1.3651,1.1466,1.2558,56680.0],["1993-06-15",1.2558,1.3105,1.2012,1.2558,31020.0],["1993-06-16",1.2012,1.3105,1.2012,1.3105,28800.0],["1993-06-17",1.3105,1.3105,1.2012,1.2012,27320.0],["1993-06-18",1.2558,1.3105,1.2012,1.3105,32080.0],["1993-06-21",1.3105,1.3105,1.2012,1.2012,14460.0],["1993-06-22",1.2012,1.2012,1.0374,1.092,22920.0],["1993-06-23",1.1466,1.1466,1.0374,1.1466,13700.0],["1993-06-24",1.092,1.2558,1.092,1.2012,19500.0],["1993-06-25",1.3105,1.4197,1.2558,1.2558,35580.0],["1993-06-28",1.3651,1.3651,1.2012,1.2012,16520.0],["1993-06-29",1.3105,1.3105,1.2558,1.3105,4300.0],["1993-06-30",1.2558,1.2558,1.1466,1.2012,15960.0],["1993-07-01",1.2558,1.3105,1.1466,1.3105,15460.0],["1993-07-02",1.3651,1.4197,1.3105,1.3651,14620.0],["1993-07-06",1.4197,1.4743,1.3651,1.3651,19660.0],["1993-07-07",1.3651,1.4197,1.3105,1.3105,4600.0],["1993-07-08",1.2558,1.3651,1.2558,1.2558,6280.0],["1993-07-09",1.3651,1.3651,1.2558,1.2558,10740.0],["1993-07-12",1.3651,1.3651,1.3105,1.3651,7540.0],["1993-07-13",1.3651,1.3651,1.3105,1.3105,26260.0],["1993-07-14",1.3105,1.3651,1.2012,1.2558,9240.0],["1993-07-15",1.3105,1.3105,1.1466,1.2012,10000.0],["1993-07-16",1.2012,1.2012,1.092,1.092,16660.0],["1993-07-19",1.092,1.2012,1.092,1.1466,1220.0],["1993-07-20",1.2012,1.2558,1.1466,1.1466,8060.0],["1993-07-21",1.1466,1.2558,1.1466,1.1466,6360.0],["1993-07-22",1.2012,1.2012,1.1466,1.1466,3240.0],["1993-07-23",1.1466,1.2558,1.1466,1.2012,8660.0],["1993-07-26",1.2012,1.2558,1.2012,1.2012,35160.0],["1993-07-27",1.2558,1.3105,1.1466,1.2012,13520.0],["1993-07-28",1.2558,1.2558,1.1466,1.1466,9120.0],["1993-07-29",1.1466,1.2012,1.1466,1.2012,7640.0],["1993-07-30",1.2012,1.2012,1.2012,1.2012,300.0],["1993-08-02",1.2012,1.2012,1.092,1.2012,3400.0],["1993-08-03",1.1466,1.1466,1.0374,1.0374,6520.0],["1993-08-04",1.0374,1.1466,1.0374,1.0374,11620.0],["1993-08-05",1.0374,1.0374,1.0374,1.0374,1600.0],["1993-08-06",1.0374,1.1466,1.0374,1.092,7820.0],["1993-08-09",1.1466,1.2012,1.092,1.1466,26800.0],["1993-08-10",1.092,1.2012,1.092,1.2012,2760.0],["1993-08-11",1.092,1.2012,1.092,1.1466,5980.0],["1993-08-12",1.092,1.1466,0.9828,1.092,53000.0],["1993-08-13",1.092,1.092,0.9828,1.092,12920.0],["1993-08-16",1.1466,1.1466,1.0374,1.1466,6120.0],["1993-08-17",1.1466,1.4197,1.0374,1.3105,64520.0],["1993-08-18",1.3105,1.3105,1.1466,1.2012,39060.0],["1993-08-19",1.2012,1.2012,1.0374,1.0374,59480.0],["1993-08-20",1.092,1.092,0.9282,0.9828,71040.0],["1993-08-23",1.092,1.092,0.9828,1.092,16660.0],["1993-08-24",1.092,1.092,0.9828,1.0374,16100.0],["1993-08-25",0.9828,1.0374,0.9828,1.0374,20360.0],["1993-08-26",0.9828,1.092,0.9828,0.9828,35700.0],["1993-08-27",0.9828,1.0374,0.9828,1.0374,12060.0],["1993-08-30",0.9282,1.0374,0.9282,0.9282,15840.0],["1993-08-31",1.0374,1.1466,0.9828,1.0374,54620.0],["1993-09-01",1.092,1.092,0.9828,1.0374,25620.0],["1993-09-02",1.1466,1.1466,0.9828,1.0374,29980.0],["1993-09-03",1.092,1.092,0.9828,1.0374,11760.0],["1993-09-07",1.092,1.092,0.9828,0.9828,8840.0],["1993-09-08",0.9828,1.092,0.9282,1.0374,12800.0],["1993-09-09",1.0374,1.0374,0.9282,0.9282,10980.0],["1993-09-10",0.9282,1.0374,0.8736,0.9828,16420.0],["1993-09-13",0.9828,1.092,0.8736,1.092,37160.0],["1993-09-14",1.092,1.2558,0.9828,1.2558,54600.0],["1993-09-15",1.2558,1.2558,1.1466,1.2558,8880.0],["1993-09-16",1.3105,1.3105,1.1466,1.2558,14140.0],["1993-09-17",1.2558,1.2558,1.1466,1.2012,8760.0],["1993-09-20",1.1466,1.2558,1.1466,1.2558,5080.0],["1993-09-21",1.2558,1.2558,1.1466,1.2558,25620.0],["1993-09-22",1.1466,1.2558,1.1466,1.2012,14620.0],["1993-09-23",1.2558,1.3651,1.2558,1.3651,64300.0],["1993-09-24",1.4197,1.4743,1.3105,1.4197,53900.0],["1993-09-27",1.3105,1.4197,1.3105,1.3105,15280.0],["1993-09-28",1.4197,1.4197,1.3105,1.3105,9880.0],["1993-09-29",1.4197,1.4197,1.3105,1.4197,11420.0],["1993-09-30",1.4197,1.4197,1.2558,1.3105,11180.0],["1993-10-01",1.3105,1.4197,1.2558,1.3651,10460.0],["1993-10-04",1.3105,1.3105,1.2558,1.2558,4000.0],["1993-10-05",1.2558,1.3651,1.2558,1.3651,6260.0],["1993-10-06",1.3651,1.4197,1.3105,1.4197,17540.0],["1993-10-07",1.4197,1.4197,1.3105,1.3651,20620.0],["1993-10-08",1.4197,1.4197,1.3105,1.3105,13760.0],["1993-10-11",1.3651,1.3651,1.3105,1.3651,2740.0],["1993-10-12",1.3105,1.3651,1.2558,1.3651,10940.0],["1993-10-13",1.3105,1.4197,1.2558,1.4197,20080.0],["1993-10-14",1.3651,1.4743,1.3651,1.3651,22640.0],["1993-10-15",1.3651,1.4197,1.3651,1.3651,1280.0],["1993-10-18",1.3651,1.4743,1.2558,1.3651,15800.0],["1993-10-19",1.3651,1.3651,1.2558,1.2558,10860.0],["1993-10-20",1.3651,1.3651,1.2558,1.2558,1200.0],["1993-10-21",1.2558,1.3651,1.2558,1.2558,12080.0],["1993-10-22",1.3105,1.3105,1.2012,1.2012,21420.0],["1993-10-25",1.3105,1.3105,1.2012,1.2558,6480.0],["1993-10-26",1.2012,1.2012,1.0374,1.1466,18520.0],["1993-10-27",1.1466,1.1466,1.092,1.1466,6880.0],["1993-10-28",1.1466,1.1466,1.0374,1.0374,7800.0],["1993-10-29",1.1466,1.1466,1.0374,1.1466,9120.0],["1993-11-01",1.1466,1.1466,1.0374,1.092,10240.0],["1993-11-02",1.092,1.2012,1.092,1.2012,47600.0],["1993-11-03",1.2012,1.2012,1.092,1.2012,840.0],["1993-11-04",1.1466,1.3105,1.092,1.2558,14580.0],["1993-11-05",1.2558,1.3105,1.2012,1.3105,7660.0],["1993-11-08",1.2012,1.3651,1.2012,1.3105,26820.0],["1993-11-09",1.3105,1.3651,1.2558,1.3651,24680.0],["1993-11-10",1.3651,1.5289,1.3105,1.4197,30760.0],["1993-11-11",1.4197,1.5289,1.3105,1.4743,14640.0],["1993-11-12",1.3105,1.4743,1.3105,1.4743,2620.0],["1993-11-15",1.3105,1.4743,1.3105,1.3105,5860.0],["1993-11-16",1.4197,1.4197,1.3105,1.3105,7260.0],["1993-11-17",1.4197,1.4197,1.2558,1.2558,9180.0],["1993-11-18",1.3105,1.4197,1.2558,1.3105,18280.0],["1993-11-19",1.4197,1.4197,1.3105,1.3105,1940.0],["1993-11-22",1.3105,1.4197,1.2558,1.2558,21760.0],["1993-11-23",1.2012,1.3105,1.2012,1.3105,6000.0],["1993-11-24",1.2012,1.3105,1.2012,1.2558,14200.0],["1993-11-26",1.2558,1.2558,1.1466,1.2558,1980.0],["1993-11-29",1.2558,1.2558,1.1466,1.2558,12520.0],["1993-11-30",1.2558,1.2558,1.2012,1.2558,5900.0],["1993-12-01",1.2012,1.3105,1.2012,1.3105,9980.0],["1993-12-02",1.3105,1.3105,1.2012,1.3105,6740.0],["1993-12-03",1.3105,1.3105,1.2012,1.3105,11680.0],["1993-12-06",1.2012,1.3105,1.2012,1.2012,14980.0],["1993-12-07",1.3105,1.3105,1.2012,1.2558,15060.0],["1993-12-08",1.2012,1.3105,1.2012,1.2558,9440.0],["1993-12-09",1.3105,1.3105,1.2012,1.3105,5540.0],["1993-12-10",1.2558,1.3651,1.2012,1.2012,11600.0],["1993-12-13",1.2012,1.3105,1.2012,1.2558,11480.0],["1993-12-14",1.2012,1.3105,1.2012,1.3105,9140.0],["1993-12-15",1.2012,1.2012,1.2012,1.2012,4400.0],["1993-12-16",1.2012,1.3105,1.2012,1.3105,5320.0],["1993-12-17",1.2012,1.3105,1.2012,1.2012,3480.0],["1993-12-20",1.2012,1.3105,1.2012,1.3105,5180.0],["1993-12-21",1.2012,1.3105,1.2012,1.2012,13060.0],["1993-12-22",1.2012,1.3105,1.2012,1.2012,6720.0],["1993-12-23",1.3105,1.3105,1.2012,1.2012,9160.0],["1993-12-27",1.2012,1.3105,1.2012,1.3105,10560.0],["1993-12-28",1.2558,1.3105,1.2012,1.2558,5240.0],["1993-12-29",1.3105,1.3105,1.2558,1.2558,4100.0],["1993-12-30",1.2558,1.3105,1.2012,1.2558,16400.0],["1993-12-31",1.2012,1.3105,1.2012,1.3105,18120.0],["1994-01-03",1.3105,1.4197,1.2558,1.4197,22180.0],["1994-01-04",1.4197,1.5289,1.3651,1.5289,33180.0],["1994-01-05",1.5289,1.7473,1.4197,1.6927,97220.0],["1994-01-06",1.6381,2.0203,1.6381,1.9111,227020.0],["1994-01-07",1.9657,2.1841,1.9111,1.9657,142660.0],["1994-01-10",2.0203,2.1295,1.8565,1.8565,70540.0],["1994-01-11",1.9657,1.9657,1.7473,1.7473,33560.0],["1994-01-12",1.7473,1.8019,1.6381,1.7473,11760.0],["1994-01-13",1.6927,1.7473,1.5289,1.6381,20660.0],["1994-01-14",1.5835,1.7473,1.5835,1.7473,8640.0],["1994-01-17",1.7473,1.9111,1.6381,1.8565,31420.0],["1994-01-18",1.7473,1.8565,1.6927,1.8019,18140.0],["1994-01-19",1.8019,1.8565,1.6927,1.7473,12820.0],["1994-01-20",1.8565,1.8565,1.7473,1.8019,33880.0],["1994-01-21",1.8565,1.8565,1.7473,1.8565,17320.0],["1994-01-24",1.7473,1.8565,1.6927,1.8565,38580.0],["1994-01-25",1.8019,2.0749,1.7473,1.8019,28700.0],["1994-01-26",1.8565,1.8565,1.6927,1.8019,30960.0],["1994-01-27",1.8019,1.8565,1.6927,1.7473,10200.0],["1994-01-28",1.8565,1.8565,1.6927,1.6927,13020.0],["1994-01-31",1.6927,1.8019,1.6927,1.7473,10220.0],["1994-02-01",1.6927,1.8019,1.6927,1.6927,4400.0],["1994-02-02",1.7473,1.8019,1.7473,1.8019,6360.0],["1994-02-03",1.8019,1.8019,1.6927,1.7473,26820.0],["1994-02-04",1.8019,1.8019,1.6927,1.6927,18180.0],["1994-02-07",1.6927,1.7473,1.6381,1.6381,19620.0],["1994-02-08",1.6927,1.6927,1.5289,1.5835,23920.0],["1994-02-09",1.5835,1.6381,1.5289,1.6381,17260.0],["1994-02-10",1.6381,1.6381,1.5835,1.6381,14260.0],["1994-02-11",1.5289,1.6381,1.5289,1.6381,5700.0],["1994-02-14",1.5835,1.5835,1.3651,1.3651,26100.0],["1994-02-15",1.4743,1.5835,1.092,1.2558,98300.0],["1994-02-16",1.2012,1.3651,1.2012,1.3105,43340.0],["1994-02-17",1.3651,1.3651,1.2558,1.3105,35700.0],["1994-02-18",1.3105,1.3105,1.2012,1.3105,15160.0],["1994-02-22",1.2012,1.3105,1.2012,1.2558,12780.0],["1994-02-23",1.3105,1.4197,1.2012,1.4197,23900.0],["1994-02-24",1.3651,1.5289,1.3651,1.5289,3320.0],["1994-02-25",1.4743,1.6381,1.4743,1.5835,15160.0],["1994-02-28",1.4743,1.6381,1.3651,1.4197,23160.0],["1994-03-01",1.4197,1.4743,1.3651,1.4197,7340.0],["1994-03-02",1.3651,1.4743,1.3105,1.4197,31340.0],["1994-03-03",1.4197,1.4743,1.3651,1.3651,10120.0],["1994-03-04",1.3651,1.4197,1.3651,1.3651,6900.0],["1994-03-07",1.4197,1.4197,1.3105,1.3105,16860.0],["1994-03-08",1.3651,1.3651,1.2558,1.3651,8460.0],["1994-03-09",1.3651,1.3651,1.2012,1.2558,13120.0],["1994-03-10",1.2558,1.3651,1.2012,1.2012,10000.0],["1994-03-11",1.3105,1.3105,1.2012,1.2558,1880.0],["1994-03-14",1.2012,1.3651,1.2012,1.2558,4140.0],["1994-03-15",1.3651,1.3651,1.2558,1.3651,5260.0],["1994-03-16",1.3651,1.3651,1.2558,1.2558,1800.0],["1994-03-17",1.2558,1.3651,1.2558,1.2558,2520.0],["1994-03-18",1.2558,1.3651,1.2558,1.2558,8260.0],["1994-03-21",1.2012,1.3651,1.2012,1.3651,3560.0],["1994-03-22",1.2558,1.3651,1.2012,1.3105,11520.0],["1994-03-23",1.2012,1.3105,1.2012,1.3105,6200.0],["1994-03-24",1.2558,1.3651,1.2012,1.3105,33320.0],["1994-03-25",1.2558,1.3651,1.2558,1.2558,3020.0],["1994-03-28",1.2558,1.3651,1.2558,1.2558,8680.0],["1994-03-29",1.3651,1.3651,1.2558,1.2558,13640.0],["1994-03-30",1.3105,1.3105,1.1466,1.2558,9540.0],["1994-03-31",1.1466,1.2558,1.1466,1.2558,4940.0],["1994-04-04",1.2012,1.2558,1.1466,1.2558,3240.0],["1994-04-05",1.2558,1.2558,1.2012,1.2012,5600.0],["1994-04-06",1.2558,1.2558,1.2012,1.2012,3040.0],["1994-04-07",1.2558,1.2558,1.092,1.092,10120.0],["1994-04-08",1.2012,1.2558,1.1466,1.2012,9140.0],["1994-04-11",1.2558,1.2558,1.2012,1.2558,2280.0],["1994-04-12",1.2558,1.2558,1.2012,1.2558,3240.0],["1994-04-13",1.2558,1.2558,1.2012,1.2012,3540.0],["1994-04-14",1.2558,1.2558,1.2012,1.2558,11040.0],["1994-04-15",1.2012,1.3105,1.2012,1.2558,7480.0],["1994-04-18",1.3105,1.3105,1.2012,1.3105,7440.0],["1994-04-19",1.3105,1.3651,1.2558,1.3105,11560.0],["1994-04-20",1.3651,1.4743,1.3651,1.4743,20540.0],["1994-04-21",1.5289,1.5289,1.4197,1.4197,8280.0],["1994-04-22",1.4197,1.4743,1.3651,1.3651,8620.0],["1994-04-25",1.3651,1.4743,1.3651,1.4743,3500.0],["1994-04-26",1.4743,1.4743,1.3651,1.4743,3900.0],["1994-04-28",1.3651,1.4197,1.3105,1.4197,8140.0],["1994-04-29",1.3651,1.4197,1.3651,1.4197,2980.0],["1994-05-02",1.4197,1.4197,1.3105,1.3105,4060.0],["1994-05-03",1.3105,1.4197,1.3105,1.3105,8380.0],["1994-05-04",1.3105,1.3105,1.2558,1.3105,10860.0],["1994-05-05",1.2558,1.4197,1.2558,1.4197,13480.0],["1994-05-06",1.4197,1.4197,1.2558,1.4197,2500.0],["1994-05-09",1.4197,1.4197,1.2558,1.3105,6400.0],["1994-05-10",1.2558,1.2558,1.2558,1.2558,1600.0],["1994-05-11",1.2558,1.3651,1.2558,1.2558,8020.0],["1994-05-12",1.3105,1.3105,1.2012,1.2012,5340.0],["1994-05-13",1.2012,1.3105,1.2012,1.3105,3740.0],["1994-05-16",1.2012,1.3105,1.2012,1.2012,1400.0],["1994-05-17",1.2012,1.3651,1.2012,1.2558,11420.0],["1994-05-18",1.3651,1.3651,1.2012,1.2558,2900.0],["1994-05-19",1.2558,1.3105,1.2012,1.2012,6660.0],["1994-05-20",1.2558,1.3105,1.2558,1.3105,2700.0],["1994-05-23",1.2012,1.3105,1.2012,1.2012,1000.0],["1994-05-24",1.2012,1.3105,1.2012,1.2558,18760.0],["1994-05-25",1.2558,1.3105,1.2012,1.3105,10960.0],["1994-05-26",1.2558,1.3105,1.1466,1.2012,9880.0],["1994-05-27",1.092,1.092,1.092,1.092,100.0],["1994-05-31",1.1466,1.2012,1.1466,1.2012,260.0],["1994-06-01",1.1466,1.2012,1.1466,1.2012,3620.0],["1994-06-02",1.1466,1.2012,1.1466,1.1466,500.0],["1994-06-03",1.1466,1.2012,1.1466,1.1466,1360.0],["1994-06-06",1.092,1.2012,1.092,1.1466,12800.0],["1994-06-07",1.092,1.2012,1.092,1.2012,7180.0],["1994-06-08",1.092,1.1466,1.092,1.092,2400.0],["1994-06-09",1.2012,1.2012,1.092,1.2012,4220.0],["1994-06-10",1.092,1.1466,1.092,1.1466,6200.0],["1994-06-13",1.092,1.092,1.092,1.092,7560.0],["1994-06-14",1.1466,1.1466,1.092,1.1466,2560.0],["1994-06-15",1.2012,1.2012,1.092,1.092,1180.0],["1994-06-16",1.092,1.1466,1.092,1.092,2420.0],["1994-06-17",1.092,1.1193,1.092,1.092,5120.0],["1994-06-20",1.092,1.1466,1.092,1.1466,2080.0],["1994-06-21",1.0374,1.092,0.9828,0.9828,11460.0],["1994-06-22",0.9828,1.092,0.9828,1.092,5340.0],["1994-06-23",1.092,1.092,1.092,1.092,260.0],["1994-06-24",0.9828,1.092,0.9828,1.092,2800.0],["1994-06-27",0.9828,1.092,0.9828,0.9828,3700.0],["1994-06-28",0.9828,0.9828,0.9282,0.9828,3560.0],["1994-06-29",0.9828,0.9828,0.9828,0.9828,1180.0],["1994-06-30",1.092,1.092,1.092,1.092,200.0],["1994-07-01",1.092,1.092,0.9828,1.092,2040.0],["1994-07-05",1.092,1.092,0.9282,0.9828,7860.0],["1994-07-06",0.9828,0.9828,0.9282,0.9828,5680.0],["1994-07-07",0.9555,1.092,0.9555,1.092,10760.0],["1994-07-08",0.9282,1.092,0.9282,1.0374,1660.0],["1994-07-11",1.0374,1.0374,0.8736,0.9828,11520.0],["1994-07-12",0.9828,0.9828,0.8736,0.9828,2820.0],["1994-07-13",0.9828,0.9828,0.9828,0.9828,3280.0],["1994-07-14",0.9828,1.0374,0.8736,1.0374,4500.0],["1994-07-15",0.9282,0.9828,0.8736,0.9282,11340.0],["1994-07-18",1.092,1.2012,1.0374,1.2012,4900.0],["1994-07-19",1.2012,1.2012,1.0374,1.0374,2960.0],["1994-07-20",1.1466,1.1466,1.0374,1.1193,3900.0],["1994-07-21",1.092,1.092,1.092,1.092,2480.0],["1994-07-22",1.1466,1.1466,1.0374,1.1466,2420.0],["1994-07-25",1.1466,1.1466,1.092,1.1466,2380.0],["1994-07-26",1.092,1.092,1.0374,1.0374,2040.0],["1994-07-27",1.0374,1.1466,1.0374,1.0374,960.0],["1994-07-28",1.1466,1.1466,1.0374,1.0374,2760.0],["1994-07-29",1.0374,1.0374,1.0374,1.0374,460.0],["1994-08-01",1.1466,1.1466,1.1466,1.1466,640.0],["1994-08-02",1.0374,1.0374,1.0374,1.0374,660.0],["1994-08-03",1.0374,1.1466,1.0374,1.0374,7240.0],["1994-08-04",1.0374,1.1466,1.0374,1.0374,700.0],["1994-08-05",1.0374,1.1466,1.0374,1.092,6820.0],["1994-08-08",1.092,1.1466,1.092,1.1466,8020.0],["1994-08-09",1.092,1.1466,1.092,1.092,1140.0],["1994-08-10",1.1466,1.1466,1.092,1.1466,4840.0],["1994-08-11",1.1466,1.1466,1.1466,1.1466,920.0],["1994-08-12",1.092,1.1466,1.0374,1.092,12640.0],["1994-08-15",1.092,1.1466,1.0374,1.1466,4720.0],["1994-08-16",1.092,1.1466,1.092,1.1466,7720.0],["1994-08-17",1.2012,1.3105,1.1466,1.2558,21320.0],["1994-08-18",1.1466,1.2558,1.1466,1.2012,20040.0],["1994-08-19",1.2012,1.2558,1.1466,1.2558,26840.0],["1994-08-22",1.1466,1.3105,1.1466,1.3105,7460.0],["1994-08-23",1.3105,1.3105,1.2012,1.2012,1420.0],["1994-08-24",1.2012,1.2012,1.2012,1.2012,1800.0],["1994-08-25",1.3105,1.3105,1.2012,1.2012,1460.0],["1994-08-26",1.2012,1.3651,1.2012,1.2012,12360.0],["1994-08-29",1.2012,1.3105,1.2012,1.3105,5140.0],["1994-08-30",1.2012,1.3105,1.2012,1.3105,4100.0],["1994-08-31",1.3105,1.3105,1.2012,1.3105,11240.0],["1994-09-01",1.3105,1.3651,1.2012,1.3105,5980.0],["1994-09-02",1.2012,1.3105,1.2012,1.2012,7080.0],["1994-09-06",1.2012,1.2558,1.1466,1.2012,10540.0],["1994-09-07",1.2012,1.2558,1.2012,1.2558,3220.0],["1994-09-08",1.2558,1.2558,1.1466,1.1466,6480.0],["1994-09-09",1.1466,1.2558,1.1466,1.1466,2520.0],["1994-09-12",1.2558,1.2558,1.1466,1.2558,2000.0],["1994-09-13",1.2558,1.2558,1.092,1.2012,4160.0],["1994-09-14",1.2012,1.2012,1.092,1.1466,7160.0],["1994-09-15",1.092,1.2012,1.092,1.2012,2380.0],["1994-09-16",1.1466,1.2558,1.1466,1.2558,6040.0],["1994-09-19",1.1466,1.2558,1.1466,1.2558,1820.0],["1994-09-20",1.2558,1.2558,1.1466,1.1466,1780.0],["1994-09-21",1.1466,1.2558,1.1466,1.1466,4760.0],["1994-09-22",1.1466,1.2558,1.1466,1.2012,10780.0],["1994-09-23",1.1466,1.2558,1.1466,1.2558,21240.0],["1994-09-26",1.2558,1.3105,1.1466,1.3105,19900.0],["1994-09-27",1.2012,1.3105,1.2012,1.2012,4080.0],["1994-09-28",1.3105,1.3651,1.3105,1.3105,21160.0],["1994-09-29",1.3105,1.3651,1.3105,1.3105,4540.0],["1994-09-30",1.3651,1.3651,1.3105,1.3651,3640.0],["1994-10-03",1.3105,1.3651,1.3105,1.3105,9380.0],["1994-10-04",1.3651,1.3651,1.2558,1.2558,4940.0],["1994-10-05",1.3105,1.3105,1.2012,1.2012,3640.0],["1994-10-06",1.2012,1.3105,1.2012,1.2012,13420.0],["1994-10-07",1.2558,1.3105,1.1466,1.2012,17400.0],["1994-10-10",1.2558,1.2558,1.1466,1.2012,1100.0],["1994-10-11",1.2012,1.2012,1.2012,1.2012,2320.0],["1994-10-12",1.2012,1.2012,1.092,1.092,4960.0],["1994-10-13",1.092,1.2558,1.092,1.092,1900.0],["1994-10-14",1.092,1.092,1.092,1.092,3540.0],["1994-10-17",1.092,1.2012,1.092,1.1466,24760.0],["1994-10-18",1.1466,1.1466,1.092,1.092,6040.0],["1994-10-19",1.092,1.1466,1.092,1.1466,3020.0],["1994-10-20",1.092,1.1466,1.0374,1.092,23400.0],["1994-10-21",1.092,1.092,1.092,1.092,240.0],["1994-10-24",1.092,1.1466,1.092,1.1466,17420.0],["1994-10-25",1.092,1.1466,1.092,1.1466,8200.0],["1994-10-26",1.092,1.1466,1.092,1.092,5040.0],["1994-10-27",1.092,1.1466,1.092,1.1466,2280.0],["1994-10-28",1.092,1.1466,1.092,1.1466,3500.0],["1994-10-31",1.1466,1.1466,1.092,1.1466,4520.0],["1994-11-01",1.1466,1.2012,1.1466,1.1466,4420.0],["1994-11-02",1.1466,1.2012,1.1466,1.1466,640.0],["1994-11-03",1.1466,1.2012,1.1466,1.1466,1440.0],["1994-11-04",1.1466,1.2012,1.1466,1.1466,1300.0],["1994-11-07",1.1466,1.2012,1.1466,1.1466,6920.0],["1994-11-08",1.2012,1.2012,1.1466,1.1466,3220.0],["1994-11-09",1.2012,1.2012,1.1466,1.1466,5300.0],["1994-11-10",1.1466,1.2012,1.1466,1.2012,10060.0],["1994-11-11",1.2012,1.2012,1.2012,1.2012,700.0],["1994-11-14",1.1466,1.2012,1.1466,1.1466,2600.0],["1994-11-15",1.1466,1.2012,1.1466,1.1466,5560.0],["1994-11-16",1.1466,1.2012,1.092,1.092,7540.0],["1994-11-17",1.092,1.1466,1.092,1.1466,2700.0],["1994-11-18",1.092,1.1466,1.092,1.1466,1580.0],["1994-11-21",1.1466,1.2012,1.092,1.092,15020.0],["1994-11-22",1.2012,1.2012,1.092,1.1466,7720.0],["1994-11-23",1.092,1.1466,1.092,1.092,10940.0],["1994-11-25",1.092,1.1193,1.092,1.092,2100.0],["1994-11-28",1.1466,1.1466,1.092,1.092,6920.0],["1994-11-29",1.092,1.1466,1.092,1.092,6260.0],["1994-11-30",1.092,1.1466,1.092,1.092,5300.0],["1994-12-01",1.1466,1.1466,1.092,1.1466,7920.0],["1994-12-02",1.092,1.092,1.092,1.092,180.0],["1994-12-05",1.092,1.1466,1.092,1.1466,4740.0],["1994-12-06",1.092,1.1466,1.092,1.1466,6900.0],["1994-12-07",1.1466,1.2012,1.1466,1.1739,11720.0],["1994-12-08",1.1466,1.2558,1.1466,1.1466,13660.0],["1994-12-09",1.1466,1.2012,1.1466,1.1466,6620.0],["1994-12-12",1.1466,1.2012,1.1466,1.1466,19700.0],["1994-12-13",1.1466,1.2012,1.1466,1.1466,1080.0],["1994-12-14",1.1466,1.2012,1.092,1.1739,24960.0],["1994-12-15",1.1466,1.2558,1.1466,1.2012,2080.0],["1994-12-16",1.2558,1.2558,1.2012,1.2012,2300.0],["1994-12-19",1.2558,1.2558,1.092,1.1193,22340.0],["1994-12-20",1.092,1.1466,1.092,1.092,10200.0],["1994-12-21",1.092,1.2012,1.092,1.092,10360.0],["1994-12-22",1.1466,1.2012,1.092,1.1466,14700.0],["1994-12-23",1.1466,1.1466,1.1466,1.1466,720.0],["1994-12-27",1.1466,1.2012,1.092,1.092,4260.0],["1994-12-28",1.092,1.2012,1.092,1.092,11540.0],["1994-12-29",1.092,1.1466,1.092,1.092,4100.0],["1994-12-30",1.092,1.1466,1.092,1.092,16100.0],["1995-01-03",1.1466,1.2012,1.1466,1.1466,9460.0],["1995-01-04",1.1466,1.1466,1.1466,1.1466,0.0],["1995-01-05",1.2012,1.2558,1.1466,1.2012,21560.0],["1995-01-06",1.1466,1.2558,1.1466,1.1466,10600.0],["1995-01-09",1.2558,1.3651,1.2012,1.2558,41060.0],["1995-01-10",1.3105,1.3651,1.2558,1.3105,20600.0],["1995-01-11",1.3105,1.3105,1.2558,1.2558,17540.0],["1995-01-12",1.2558,1.3105,1.2012,1.3105,34880.0],["1995-01-13",1.2558,1.3105,1.2012,1.2558,4520.0],["1995-01-16",1.2012,1.2558,1.2012,1.2285,6020.0],["1995-01-17",1.2558,1.2558,1.1466,1.2012,2900.0],["1995-01-18",1.2012,1.2012,1.092,1.1466,14360.0],["1995-01-19",1.1466,1.2012,1.1466,1.1466,3880.0],["1995-01-20",1.1466,1.2012,1.1466,1.1466,35920.0],["1995-01-23",1.2012,1.2012,1.092,1.092,8320.0],["1995-01-24",1.092,1.2012,1.092,1.092,9780.0],["1995-01-25",1.2012,1.2012,1.092,1.1466,8880.0],["1995-01-26",1.092,1.2012,1.092,1.2012,3280.0],["1995-01-27",1.092,1.2012,1.092,1.092,13860.0],["1995-01-30",1.092,1.2558,1.092,1.2558,54620.0],["1995-01-31",1.2012,1.2012,1.1466,1.2012,13760.0],["1995-02-01",1.2012,1.2012,1.1466,1.1466,3220.0],["1995-02-02",1.1466,1.2012,1.1466,1.1466,2500.0],["1995-02-03",1.2012,1.2012,1.1466,1.1466,1940.0],["1995-02-06",1.2012,1.2012,1.1466,1.1466,8320.0],["1995-02-07",1.2558,1.2558,1.1466,1.2558,1800.0],["1995-02-08",1.1466,1.2558,1.1466,1.1466,3420.0],["1995-02-09",1.1739,1.2558,1.1466,1.2012,28560.0],["1995-02-10",1.1466,1.3105,1.1466,1.2558,7540.0],["1995-02-13",1.3105,1.3105,1.2012,1.2012,2640.0],["1995-02-14",1.3651,1.3651,1.2012,1.2558,9160.0],["1995-02-15",1.3105,1.3105,1.2558,1.2558,3300.0],["1995-02-16",1.2012,1.2558,1.2012,1.2558,3800.0],["1995-02-17",1.2558,1.2558,1.2012,1.2012,5560.0],["1995-02-21",1.1466,1.2558,1.1466,1.1739,6120.0],["1995-02-22",1.1466,1.2558,1.1466,1.2558,1680.0],["1995-02-23",1.2012,1.2558,1.1466,1.2012,14020.0],["1995-02-24",1.2558,1.2558,1.1466,1.2558,17040.0],["1995-02-27",1.2558,1.2558,0.8736,1.2012,22820.0],["1995-02-28",1.2558,1.2558,1.2012,1.2012,1060.0],["1995-03-01",1.2012,1.2558,1.2012,1.2558,27860.0],["1995-03-02",1.2558,1.2558,1.2012,1.2285,14340.0],["1995-03-03",1.2012,1.2558,1.2012,1.2012,14020.0],["1995-03-06",1.2558,1.2558,1.2012,1.2558,9920.0],["1995-03-07",1.2012,1.2558,1.2012,1.2012,14100.0],["1995-03-08",1.2012,1.3105,1.2012,1.2558,19920.0],["1995-03-09",1.2832,1.3105,1.2558,1.2558,45600.0],["1995-03-10",1.2558,1.3651,1.2558,1.2558,32700.0],["1995-03-13",1.2558,1.3105,1.2558,1.3105,9920.0],["1995-03-14",1.3105,1.3105,1.2558,1.3105,16800.0],["1995-03-15",1.3105,1.3105,1.2558,1.3105,4360.0],["1995-03-16",1.3105,1.3651,1.3105,1.3651,42980.0],["1995-03-17",1.4197,1.4197,1.3105,1.3105,9720.0],["1995-03-20",1.3105,1.4197,1.3105,1.3105,18580.0],["1995-03-21",1.3105,1.3651,1.3105,1.3651,8680.0],["1995-03-22",1.3105,1.3651,1.2012,1.2558,31360.0],["1995-03-23",1.3105,1.3651,1.2558,1.3651,19920.0],["1995-03-24",1.3105,1.3651,1.3105,1.3105,9940.0],["1995-03-27",1.3651,1.3651,1.3105,1.3105,2800.0],["1995-03-28",1.3105,1.3651,1.3105,1.3105,4760.0],["1995-03-29",1.3105,1.3651,1.3105,1.3651,7680.0],["1995-03-30",1.3105,1.3105,1.3105,1.3105,3040.0],["1995-03-31",1.3105,1.3651,1.3105,1.3651,20600.0],["1995-04-03",1.3651,1.3651,1.3105,1.3651,2540.0],["1995-04-04",1.3105,1.4197,1.3105,1.3651,49280.0],["1995-04-05",1.4197,1.4197,1.3651,1.3651,5940.0],["1995-04-06",1.3105,1.3651,1.3105,1.3651,10060.0],["1995-04-07",1.3105,1.3651,1.2012,1.2285,23340.0],["1995-04-10",1.2558,1.3105,1.2012,1.2558,3000.0],["1995-04-11",1.3105,1.3105,1.2558,1.3105,16820.0],["1995-04-12",1.3105,1.3105,1.2558,1.2558,2380.0],["1995-04-13",1.3105,1.3105,1.2558,1.3105,3920.0],["1995-04-17",1.3105,1.3105,1.2558,1.2558,7020.0],["1995-04-18",1.3105,1.3651,1.3105,1.3105,17080.0],["1995-04-19",1.3105,1.3651,1.2558,1.2558,17380.0],["1995-04-20",1.2558,1.3105,1.2558,1.3105,27500.0],["1995-04-21",1.3105,1.3651,1.2558,1.2558,34080.0],["1995-04-24",1.3105,1.3105,1.2558,1.2558,10560.0],["1995-04-25",1.3105,1.3105,1.2558,1.3105,12060.0],["1995-04-26",1.2558,1.3105,1.2012,1.2012,19260.0],["1995-04-27",1.2012,1.2012,1.2012,1.2012,740.0],["1995-04-28",1.2012,1.2558,1.1466,1.2012,15080.0],["1995-05-01",1.2012,1.2012,1.1466,1.1466,1300.0],["1995-05-02",1.1466,1.2012,1.1466,1.1466,6840.0],["1995-05-03",1.1466,1.2012,1.1466,1.1466,6740.0],["1995-05-04",1.1466,1.2012,1.1466,1.1466,6200.0],["1995-05-05",1.1466,1.2012,1.1466,1.2012,3080.0],["1995-05-08",1.1466,1.2012,1.1466,1.1466,4320.0],["1995-05-09",1.1466,1.1466,1.1466,1.1466,2060.0],["1995-05-10",1.2012,1.2012,1.1466,1.1466,4140.0],["1995-05-11",1.092,1.2012,0.9828,0.9828,21360.0],["1995-05-12",0.9828,1.092,0.9282,1.0374,21920.0],["1995-05-15",0.9282,1.092,0.9282,0.9828,17920.0],["1995-05-16",1.1466,1.1466,1.0374,1.1466,1880.0],["1995-05-17",1.1466,1.1466,1.0374,1.0374,5240.0],["1995-05-18",1.0374,1.092,1.0374,1.092,9820.0],["1995-05-19",1.0374,1.092,1.0374,1.092,32520.0],["1995-05-22",1.092,1.092,1.0374,1.0374,1040.0],["1995-05-23",1.0374,1.1466,1.0374,1.092,23600.0],["1995-05-24",1.0374,1.1466,1.0374,1.1466,19800.0],["1995-05-25",1.1466,1.1466,1.092,1.092,2540.0],["1995-05-26",1.092,1.1466,1.092,1.1466,19980.0],["1995-05-30",1.2012,1.2012,1.1466,1.1466,5260.0],["1995-05-31",1.1466,1.1466,1.092,1.092,5960.0],["1995-06-01",1.092,1.1466,1.092,1.1466,34040.0],["1995-06-02",1.1466,1.2012,1.092,1.2012,10000.0],["1995-06-05",1.1466,1.2558,1.1466,1.2558,15660.0],["1995-06-06",1.2012,1.3105,1.2012,1.2012,33860.0],["1995-06-07",1.2012,1.2558,1.1466,1.2558,9980.0],["1995-06-08",1.1466,1.2558,1.1466,1.2012,18960.0],["1995-06-09",1.2012,1.2558,1.1466,1.2558,37500.0],["1995-06-12",1.2558,1.2558,1.1466,1.2558,8580.0],["1995-06-13",1.2012,1.2558,1.1466,1.2558,17240.0],["1995-06-14",1.1466,1.2012,1.1466,1.2012,16040.0],["1995-06-15",1.1466,1.2012,1.1466,1.1466,5480.0],["1995-06-16",1.1466,1.2012,1.092,1.092,4580.0],["1995-06-19",1.2012,1.2012,1.092,1.092,3180.0],["1995-06-20",1.092,1.1466,1.0374,1.1466,19060.0],["1995-06-21",1.0374,1.092,1.0374,1.0374,20600.0],["1995-06-22",1.0374,1.092,0.9828,1.0374,24320.0],["1995-06-23",1.0374,1.0374,0.9282,0.9828,21220.0],["1995-06-26",1.0374,1.0374,0.9282,0.9282,28060.0],["1995-06-27",0.9282,0.9828,0.9282,0.9282,15920.0],["1995-06-28",0.9828,1.1466,0.9282,1.1466,107440.0],["1995-06-29",1.2012,1.2012,1.0374,1.0374,8960.0],["1995-06-30",1.0374,1.1466,1.0374,1.0374,6700.0],["1995-07-03",1.2012,1.2012,1.0374,1.1466,8300.0],["1995-07-05",1.0374,1.092,1.0374,1.092,700.0],["1995-07-06",1.092,1.092,0.9828,1.0374,4960.0],["1995-07-07",0.9828,1.1466,0.9828,1.0374,2600.0],["1995-07-10",1.1466,1.1466,1.0374,1.1466,5140.0],["1995-07-11",1.0374,1.1466,1.0374,1.0374,4620.0],["1995-07-12",1.092,1.1466,1.0374,1.092,23660.0],["1995-07-13",1.092,1.092,0.9828,0.9828,14000.0],["1995-07-14",1.092,1.092,0.9828,0.9828,20160.0],["1995-07-17",0.9828,1.092,0.9828,0.9828,11020.0],["1995-07-18",0.9828,1.0374,0.9282,1.0374,19180.0],["1995-07-19",0.9282,1.0374,0.9282,0.9828,7680.0],["1995-07-20",0.9282,1.0374,0.8736,0.9282,17800.0],["1995-07-21",0.9282,0.9282,0.9282,0.9282,4920.0],["1995-07-24",0.9282,1.0374,0.9282,1.0374,16840.0],["1995-07-25",0.9828,1.0374,0.9828,1.0374,6820.0],["1995-07-26",1.0374,1.092,0.9828,0.9828,6280.0],["1995-07-27",1.0374,1.092,1.0374,1.0374,1980.0],["1995-07-28",1.0647,1.092,1.0374,1.092,3120.0],["1995-07-31",1.092,1.092,1.0374,1.0374,2460.0],["1995-08-01",1.0374,1.3105,1.0374,1.3105,50160.0],["1995-08-02",1.3651,1.4197,1.2558,1.3651,51060.0],["1995-08-03",1.3651,1.4197,1.3105,1.3651,14820.0],["1995-08-04",1.3651,1.4197,1.3105,1.4197,6020.0],["1995-08-07",1.3105,1.4197,1.3105,1.4197,18280.0],["1995-08-08",1.3651,1.4743,1.3651,1.3651,10080.0],["1995-08-09",1.4743,1.4743,1.3651,1.4743,4960.0],["1995-08-10",1.3651,1.4743,1.3651,1.4197,2040.0],["1995-08-11",1.3651,1.3651,1.3651,1.3651,3060.0],["1995-08-14",1.3651,1.4197,1.3105,1.3105,5380.0],["1995-08-15",1.3105,1.4197,1.3105,1.3105,8800.0],["1995-08-16",1.3105,1.3651,1.3105,1.3651,13040.0],["1995-08-17",1.3651,1.3651,1.3105,1.3651,15960.0],["1995-08-18",1.3651,1.3651,1.3105,1.3651,6480.0],["1995-08-21",1.3105,1.3651,1.3105,1.3105,27380.0],["1995-08-22",1.3105,1.3651,1.3105,1.3105,33680.0],["1995-08-23",1.3105,1.3651,1.3105,1.3651,10860.0],["1995-08-24",1.3651,1.3651,1.3105,1.3651,20620.0],["1995-08-25",1.3105,1.3105,1.3105,1.3105,1900.0],["1995-08-28",1.3105,1.3651,1.3105,1.3105,20360.0],["1995-08-29",1.3105,1.3651,1.3105,1.3105,6820.0],["1995-08-30",1.3105,1.3651,1.3105,1.3651,17000.0],["1995-08-31",1.3105,1.3378,1.3105,1.3105,2860.0],["1995-09-01",1.3105,1.3105,1.3105,1.3105,1000.0],["1995-09-05",1.3651,1.3651,1.3105,1.3105,16440.0],["1995-09-06",1.3651,1.3651,1.3105,1.3105,11800.0],["1995-09-07",1.4197,1.4197,1.3105,1.3105,1680.0],["1995-09-08",1.3105,1.3651,1.3105,1.3105,8000.0],["1995-09-11",1.3105,1.4197,1.3105,1.3105,2420.0],["1995-09-12",1.3105,1.3105,1.3105,1.3105,1020.0],["1995-09-13",1.3105,1.4197,1.3105,1.3105,29620.0],["1995-09-14",1.4197,1.4197,1.3105,1.3105,3800.0],["1995-09-15",1.3105,1.3105,1.3105,1.3105,80.0],["1995-09-18",1.3105,1.3651,1.3105,1.3105,24680.0],["1995-09-19",1.3105,1.3651,1.2558,1.3105,3540.0],["1995-09-20",1.3105,1.3105,1.2012,1.2012,5600.0],["1995-09-21",1.2012,1.3105,1.2012,1.2012,7180.0],["1995-09-22",1.3105,1.3105,1.2012,1.3105,840.0],["1995-09-25",1.2558,1.3105,1.1466,1.3105,2620.0],["1995-09-26",1.3105,1.3105,1.1466,1.2012,9840.0],["1995-09-27",1.1466,1.1466,1.1466,1.1466,1320.0],["1995-09-28",1.1466,1.3105,1.1466,1.3105,17900.0],["1995-09-29",1.3105,1.3105,1.1466,1.1466,5940.0],["1995-10-02",1.1466,1.2012,1.1466,1.2012,920.0],["1995-10-03",1.1466,1.3105,1.1466,1.3105,13060.0],["1995-10-04",1.1466,1.3105,1.1466,1.2012,11260.0],["1995-10-05",1.1466,1.1466,1.1466,1.1466,1540.0],["1995-10-06",1.1466,1.3105,1.1466,1.3105,5700.0],["1995-10-09",1.3105,1.3105,1.1466,1.1466,2720.0],["1995-10-10",1.2012,1.2012,1.1466,1.1466,6580.0],["1995-10-11",1.092,1.2558,1.092,1.1466,2080.0],["1995-10-12",1.092,1.092,1.092,1.092,1620.0],["1995-10-13",1.092,1.2012,1.092,1.092,11700.0],["1995-10-16",1.2012,1.2012,1.092,1.1466,1540.0],["1995-10-17",1.092,1.1466,1.092,1.092,6480.0],["1995-10-18",1.092,1.092,1.092,1.092,1120.0],["1995-10-19",1.092,1.092,1.092,1.092,1500.0],["1995-10-20",1.092,1.092,1.092,1.092,680.0],["1995-10-23",1.092,1.092,1.092,1.092,360.0],["1995-10-24",1.092,1.1466,1.092,1.092,8580.0],["1995-10-25",1.092,1.092,1.092,1.092,400.0],["1995-10-26",1.092,1.1466,1.092,1.1466,13500.0],["1995-10-27",1.092,1.092,1.092,1.092,2340.0],["1995-10-30",1.092,1.2012,1.092,1.2012,12560.0],["1995-10-31",1.1466,1.2012,1.1466,1.2012,15320.0],["1995-11-01",1.1466,1.1466,1.1466,1.1466,200.0],["1995-11-02",1.1466,1.1466,1.1466,1.1466,1940.0],["1995-11-03",1.1466,1.1466,1.1466,1.1466,1480.0],["1995-11-06",1.1466,1.1466,1.1466,1.1466,3800.0],["1995-11-07",1.1466,1.2012,1.1466,1.2012,11000.0],["1995-11-08",1.1466,1.2012,1.1466,1.1466,12800.0],["1995-11-09",1.1466,1.2012,1.092,1.2012,33220.0],["1995-11-10",1.1466,1.2012,1.092,1.092,25660.0],["1995-11-13",1.092,1.2558,1.0374,1.0374,35280.0],["1995-11-14",1.0374,1.092,1.0374,1.0374,12360.0],["1995-11-15",1.092,1.1466,1.0374,1.092,7300.0],["1995-11-16",1.0374,1.092,0.9828,0.9828,5140.0],["1995-11-17",0.9828,1.092,0.9828,1.092,720.0],["1995-11-20",1.092,1.092,0.9282,1.0374,20200.0],["1995-11-21",1.0374,1.1466,0.9828,1.092,11200.0],["1995-11-22",1.0374,1.0374,1.0374,1.0374,440.0],["1995-11-24",1.0374,1.1466,1.0374,1.1466,340.0],["1995-11-27",1.0374,1.0374,1.0374,1.0374,2560.0],["1995-11-28",1.0374,1.092,1.0374,1.092,10280.0],["1995-11-29",1.0374,1.092,1.0374,1.092,3140.0],["1995-11-30",1.0374,1.0374,1.0374,1.0374,2420.0],["1995-12-01",1.0374,1.092,1.0374,1.0374,14820.0],["1995-12-04",1.0374,1.092,1.0374,1.0374,11160.0],["1995-12-05",1.0374,1.092,1.0374,1.092,8020.0],["1995-12-06",1.092,1.092,0.9828,0.9828,6880.0],["1995-12-07",0.9828,0.9828,0.9828,0.9828,4120.0],["1995-12-08",0.9828,1.0374,0.9828,1.0374,29280.0],["1995-12-11",0.9828,1.0374,0.9828,0.9828,14860.0],["1995-12-12",0.9828,1.0374,0.9828,0.9828,10280.0],["1995-12-13",0.9828,1.092,0.9828,0.9828,1420.0],["1995-12-14",0.9828,1.092,0.9828,1.0374,4800.0],["1995-12-15",1.0374,1.1466,1.0374,1.0374,11180.0],["1995-12-18",1.0374,1.092,0.9828,0.9828,5780.0],["1995-12-19",0.9828,1.092,0.9828,1.0374,19080.0],["1995-12-20",0.9828,1.0374,0.9828,1.0374,10280.0],["1995-12-21",0.9828,1.0374,0.9828,1.0374,2460.0],["1995-12-22",1.0374,1.092,1.0374,1.0374,4000.0],["1995-12-26",1.092,1.1466,1.0374,1.1466,12200.0],["1995-12-27",1.092,1.2012,1.092,1.1466,5100.0],["1995-12-28",1.092,1.1466,1.092,1.092,9220.0],["1995-12-29",1.092,1.1466,1.092,1.092,19300.0],["1996-01-02",1.092,1.1466,1.092,1.092,2320.0],["1996-01-03",1.092,1.2012,1.092,1.092,2260.0],["1996-01-04",1.092,1.2012,1.092,1.1466,25720.0],["1996-01-05",1.092,1.1466,1.092,1.1466,1300.0],["1996-01-08",1.2012,1.2012,1.1466,1.2012,2900.0],["1996-01-09",1.2012,1.2012,1.1466,1.2012,2500.0],["1996-01-10",1.1466,1.2012,1.1466,1.2012,6600.0],["1996-01-11",1.2558,1.4197,1.2012,1.3651,45680.0],["1996-01-12",1.4197,1.6927,1.4197,1.6927,93200.0],["1996-01-15",1.7473,2.1841,1.6381,1.6381,141720.0],["1996-01-16",1.5835,1.8019,1.5835,1.7473,37960.0],["1996-01-17",1.7473,1.7473,1.6381,1.6381,23800.0],["1996-01-18",1.6927,1.6927,1.6381,1.6927,32880.0],["1996-01-19",1.6381,1.6927,1.5835,1.6381,22520.0],["1996-01-22",1.5835,1.6927,1.5835,1.6927,27440.0],["1996-01-23",1.6381,1.7473,1.6381,1.7473,8640.0],["1996-01-24",1.7473,1.7473,1.6381,1.7473,6100.0],["1996-01-25",1.7473,1.8019,1.6381,1.72,110500.0],["1996-01-26",1.8019,1.8019,1.6927,1.6927,7980.0],["1996-01-29",1.6927,1.7473,1.6927,1.6927,18500.0],["1996-01-30",1.6927,1.7473,1.6927,1.6927,32360.0],["1996-01-31",1.7473,1.7473,1.6927,1.7473,23760.0],["1996-02-01",1.7473,1.7473,1.6927,1.7473,32540.0],["1996-02-02",1.7473,1.7473,1.6927,1.7473,32720.0],["1996-02-05",1.7473,1.7473,1.6927,1.6927,41240.0],["1996-02-06",1.7473,1.7473,1.6927,1.6927,46800.0],["1996-02-07",1.6927,1.7473,1.6927,1.6927,20280.0],["1996-02-08",1.6927,1.7473,1.5835,1.5835,26060.0],["1996-02-09",1.5835,1.6927,1.5835,1.5835,10260.0],["1996-02-12",1.5835,1.6381,1.5835,1.5835,30540.0],["1996-02-13",1.5835,1.5835,1.5835,1.5835,6960.0],["1996-02-14",1.5835,1.6381,1.5835,1.6108,10920.0],["1996-02-15",1.5835,1.6381,1.5835,1.5835,9760.0],["1996-02-16",1.6381,1.6381,1.5835,1.6381,8900.0],["1996-02-20",1.5835,1.6381,1.5289,1.5289,31740.0],["1996-02-21",1.5289,1.6381,1.5289,1.5835,20540.0],["1996-02-22",1.5289,1.6381,1.4743,1.5835,11920.0],["1996-02-23",1.5835,1.5835,1.4743,1.5835,7240.0],["1996-02-26",1.6381,1.6381,1.4743,1.6381,9880.0],["1996-02-27",1.6381,1.7473,1.5289,1.6381,69560.0],["1996-02-28",1.7473,1.8019,1.6381,1.7473,49460.0],["1996-02-29",1.6927,1.8019,1.6927,1.6927,11220.0],["1996-03-01",1.7473,1.8019,1.6927,1.7473,48000.0],["1996-03-04",1.7473,1.8019,1.6927,1.8019,53740.0],["1996-03-05",1.7473,2.2933,1.7473,2.1295,140640.0],["1996-03-06",2.2387,2.2933,1.9657,2.2933,289340.0],["1996-03-07",2.4025,2.6755,2.2933,2.6209,104860.0],["1996-03-08",2.6755,2.6755,2.2387,2.2933,62660.0],["1996-03-11",2.2933,2.7301,2.2933,2.5663,56620.0],["1996-03-12",2.9485,3.1669,2.8939,3.0031,118960.0],["1996-03-13",3.0577,3.1669,2.7301,2.9485,90180.0],["1996-03-14",3.4399,3.7129,3.2215,3.5491,140640.0],["1996-03-15",3.5491,3.5491,3.0577,3.4399,79160.0],["1996-03-18",3.4945,3.4945,3.0577,3.0577,25240.0],["1996-03-19",3.0577,3.1669,2.8393,2.9485,45160.0],["1996-03-20",3.0031,3.0031,2.8393,2.8393,10880.0],["1996-03-21",3.0577,3.1669,2.8393,3.0031,24660.0],["1996-03-22",3.1123,3.2215,2.9485,3.0577,42620.0],["1996-03-25",3.2215,3.2215,2.9758,3.0031,38760.0],["1996-03-26",3.1123,3.1123,2.9485,3.0577,21100.0],["1996-03-27",3.0577,3.2215,3.0577,3.1669,17700.0],["1996-03-28",3.1669,3.1669,2.9485,2.9485,28020.0],["1996-03-29",3.1123,3.2215,3.0577,3.1669,29000.0],["1996-04-01",3.2215,3.5491,3.1669,3.4399,150060.0],["1996-04-02",3.4945,3.4945,3.3307,3.3307,31980.0],["1996-04-03",3.4399,4.259,3.3307,3.986,287920.0],["1996-04-04",4.0406,4.3136,3.986,4.259,126100.0],["1996-04-08",3.9314,3.975,3.7566,3.975,75000.0],["1996-04-09",3.8877,4.1498,3.8877,4.0187,56900.0],["1996-04-10",4.1934,4.2808,4.1061,4.2371,56100.0],["1996-04-11",4.1934,4.5429,4.1934,4.4992,36800.0],["1996-04-12",4.3682,4.6303,4.3682,4.532,23200.0],["1996-04-15",4.5866,4.5866,4.1498,4.1498,85000.0],["1996-04-16",4.1498,4.1934,3.9314,4.0624,75200.0],["1996-04-17",4.0187,4.1934,3.6256,3.7129,82200.0],["1996-04-18",3.7348,3.8003,3.7129,3.7129,13900.0],["1996-04-19",3.7129,3.7566,3.4072,3.4945,73100.0],["1996-04-22",3.4509,3.4945,3.2761,3.2761,41900.0],["1996-04-23",3.2761,3.3635,3.1888,3.2324,40500.0],["1996-04-24",3.2324,3.8003,3.2324,3.7129,33000.0],["1996-04-25",3.7129,3.844,3.6256,3.6256,44200.0],["1996-04-26",3.6256,4.1061,3.6256,4.0187,41100.0],["1996-04-29",3.8877,4.0624,3.8877,4.0624,12500.0],["1996-04-30",4.1498,4.1498,3.844,3.844,61700.0],["1996-05-01",3.844,3.9314,3.8003,3.8003,12500.0],["1996-05-02",3.7566,3.844,3.6693,3.6693,16900.0],["1996-05-03",3.6693,3.6693,3.6693,3.6693,18800.0],["1996-05-06",3.5819,3.5819,3.5819,3.5819,1700.0],["1996-05-07",3.5819,3.5819,3.5819,3.5819,12100.0],["1996-05-08",3.5819,3.6256,3.5819,3.6037,36500.0],["1996-05-09",3.6693,3.7566,3.5819,3.7566,20500.0],["1996-05-10",3.6693,4.0624,3.6693,3.9314,43500.0],["1996-05-13",3.8877,4.3682,3.8877,4.1934,70900.0],["1996-05-14",4.1498,4.2808,4.1498,4.1716,11000.0],["1996-05-15",4.2371,4.2371,4.1498,4.1498,11700.0],["1996-05-16",4.0624,4.1061,4.0187,4.0187,8700.0],["1996-05-17",4.1498,4.1498,4.0187,4.0187,8300.0],["1996-05-20",4.1498,4.1498,3.975,4.0187,21600.0],["1996-05-21",3.975,4.1934,3.975,4.0187,17500.0],["1996-05-22",4.1934,4.3245,4.1061,4.3245,87100.0],["1996-05-23",4.3245,4.8924,4.2371,4.805,89500.0],["1996-05-24",4.8924,5.3292,4.805,5.2418,160400.0],["1996-05-28",5.1544,5.3729,4.9797,4.9797,34200.0],["1996-05-29",5.1108,5.1108,4.6303,4.805,27800.0],["1996-05-30",4.7176,4.936,4.7176,4.7176,58600.0],["1996-05-31",4.7176,4.8924,4.7176,4.8924,8400.0],["1996-06-03",4.8924,4.8924,4.5866,4.5866,22700.0],["1996-06-04",4.5866,4.7176,4.5647,4.5647,54900.0],["1996-06-05",4.5429,4.6303,4.4119,4.4555,32900.0],["1996-06-06",4.4555,4.5866,4.4119,4.4119,22400.0],["1996-06-07",4.2371,4.3245,4.0624,4.1498,26300.0],["1996-06-10",4.1498,4.3245,4.1498,4.2371,28000.0],["1996-06-11",4.1934,4.2371,3.975,4.0187,36400.0],["1996-06-12",4.0624,4.0624,4.0187,4.0187,12300.0],["1996-06-13",4.0187,4.1498,3.4072,3.5819,439300.0],["1996-06-14",3.5819,4.0187,3.5819,3.9314,79300.0],["1996-06-17",3.9314,3.9314,3.6693,3.7566,7700.0],["1996-06-18",3.844,3.844,3.5819,3.7566,8200.0],["1996-06-19",3.5819,3.7129,3.4072,3.5382,154200.0],["1996-06-20",3.4945,3.5382,2.9704,3.3635,75500.0],["1996-06-21",3.3198,3.6256,3.3198,3.4072,30200.0],["1996-06-24",3.5382,3.5382,3.2761,3.2761,8300.0],["1996-06-25",3.2324,3.4072,3.014,3.014,14500.0],["1996-06-26",3.014,3.1888,3.014,3.014,19600.0],["1996-06-27",3.014,3.2324,3.014,3.2324,3500.0],["1996-06-28",3.1451,3.3198,3.1451,3.1451,9500.0],["1996-07-01",3.0577,3.2761,3.0577,3.1451,3600.0],["1996-07-02",3.2761,3.2761,3.014,3.1451,6400.0],["1996-07-03",2.9704,3.1451,2.9704,3.1451,700.0],["1996-07-05",2.9704,2.9704,2.7519,2.9704,3400.0],["1996-07-08",2.7956,3.0577,2.7956,2.8393,38700.0],["1996-07-09",2.8393,2.9704,2.7956,2.9704,8700.0],["1996-07-10",2.8393,2.883,2.7083,2.883,3600.0],["1996-07-11",2.7519,2.8393,2.7083,2.7083,13900.0],["1996-07-12",2.8393,2.8393,2.5772,2.7083,15000.0],["1996-07-15",2.5554,2.6209,2.2715,2.3588,24300.0],["1996-07-16",2.3588,2.4462,2.0094,2.2715,35700.0],["1996-07-17",2.4462,2.6209,2.3151,2.5991,33600.0],["1996-07-18",2.7083,2.7083,2.3588,2.6209,14400.0],["1996-07-19",2.6209,2.7956,2.6209,2.7519,16200.0],["1996-07-22",2.6646,2.8393,2.6646,2.8393,1900.0],["1996-07-23",2.7956,2.7956,2.6209,2.6209,12200.0],["1996-07-24",2.5772,2.5772,2.4025,2.4025,13500.0],["1996-07-25",2.4025,2.4462,2.4025,2.4025,2600.0],["1996-07-26",2.6209,2.6646,2.6209,2.6209,4600.0],["1996-07-29",2.6209,2.6209,2.5772,2.5772,300.0],["1996-07-30",2.5772,2.5772,2.5772,2.5772,7500.0],["1996-07-31",2.4462,2.6646,2.4462,2.6209,4400.0],["1996-08-01",2.6209,2.6209,2.6209,2.6209,0.0],["1996-08-02",2.6209,2.6646,2.4462,2.4462,14500.0],["1996-08-05",2.6646,3.2761,2.5772,3.2761,42200.0],["1996-08-06",3.3198,3.3198,3.014,3.1451,23000.0],["1996-08-07",2.9704,3.0577,2.9704,3.014,14000.0],["1996-08-08",3.0577,3.0577,3.0577,3.0577,600.0],["1996-08-09",2.9704,3.1451,2.9704,3.1451,900.0],["1996-08-12",3.1451,3.1451,2.9704,2.9704,2200.0],["1996-08-13",3.0577,3.0577,2.9704,2.9704,6700.0],["1996-08-14",3.1888,3.1888,2.9704,3.0577,2400.0],["1996-08-15",2.9704,2.9704,2.9704,2.9704,1500.0],["1996-08-16",2.9704,2.9704,2.9704,2.9704,600.0],["1996-08-19",2.9704,2.9704,2.9704,2.9704,2400.0],["1996-08-20",2.9704,3.014,2.883,3.014,31900.0],["1996-08-21",3.1014,3.2324,3.1014,3.2324,8100.0],["1996-08-22",3.2324,3.4509,3.1888,3.4509,23200.0],["1996-08-23",3.1451,3.1888,3.1451,3.1451,2500.0],["1996-08-26",3.1451,3.1888,3.1451,3.1451,5500.0],["1996-08-27",3.1451,3.3417,3.1451,3.3198,6500.0],["1996-08-28",3.1888,3.2761,3.1888,3.1888,10800.0],["1996-08-29",3.3635,3.3635,3.1888,3.2761,5900.0],["1996-08-30",3.4072,3.4072,3.2324,3.3198,1200.0],["1996-09-03",3.298,3.7566,3.2324,3.5819,48500.0],["1996-09-04",3.5382,3.5382,3.4945,3.5382,2400.0],["1996-09-05",3.7566,4.0187,3.5819,3.6693,49400.0],["1996-09-06",3.6693,3.844,3.5819,3.7348,73300.0],["1996-09-09",3.8003,4.1934,3.7566,4.1934,94800.0],["1996-09-10",4.1934,4.2371,3.8877,4.0187,35000.0],["1996-09-11",4.1498,4.2371,3.9314,4.1934,74000.0],["1996-09-12",4.2371,4.3682,4.1061,4.1934,37900.0],["1996-09-13",4.3245,4.3682,4.1061,4.1061,45900.0],["1996-09-16",4.1061,4.3682,4.1061,4.1498,37600.0],["1996-09-17",4.1061,4.2808,4.1061,4.1061,10000.0],["1996-09-18",4.0187,4.3245,4.0187,4.2371,36600.0],["1996-09-19",4.3245,4.3245,4.1498,4.1934,31700.0],["1996-09-20",4.1498,4.3682,4.1498,4.1498,4400.0],["1996-09-23",4.1498,4.4119,4.1498,4.4119,69000.0],["1996-09-24",4.4119,4.4119,4.1934,4.3682,10900.0],["1996-09-25",4.2371,4.4119,4.1934,4.1934,9500.0],["1996-09-26",4.4119,4.4992,4.1934,4.3245,39100.0],["1996-09-27",4.2371,4.4119,4.2371,4.2808,7700.0],["1996-09-30",4.2808,4.4119,4.2371,4.3682,6000.0],["1996-10-01",4.2371,4.2808,4.0187,4.0187,28600.0],["1996-10-02",4.0187,4.1934,3.7129,3.7566,44200.0],["1996-10-03",3.8877,3.8877,3.4509,3.5819,40700.0],["1996-10-04",3.6693,3.7348,3.4945,3.6256,27300.0],["1996-10-07",3.6256,3.844,3.6256,3.6693,15700.0],["1996-10-08",3.6693,3.6693,3.5819,3.6256,33200.0],["1996-10-09",3.8003,3.8003,3.6256,3.7566,2000.0],["1996-10-10",3.7566,3.7566,3.6256,3.6693,7200.0],["1996-10-11",3.6693,3.7566,3.6693,3.7129,24900.0],["1996-10-14",3.844,3.844,3.7129,3.7129,5100.0],["1996-10-15",3.7129,3.7566,3.4945,3.4945,35200.0],["1996-10-16",3.4945,3.5819,2.883,3.2324,115800.0],["1996-10-17",3.0577,3.2761,3.0577,3.2761,29000.0],["1996-10-18",3.1014,3.3635,3.1014,3.3635,18200.0],["1996-10-21",3.4072,3.4945,3.2761,3.4945,25200.0],["1996-10-22",3.4945,3.4945,3.3198,3.3198,22000.0],["1996-10-23",3.2761,3.3198,3.2761,3.2761,6700.0],["1996-10-24",3.2761,3.2761,3.2761,3.2761,900.0],["1996-10-25",3.2761,3.2761,3.2761,3.2761,500.0],["1996-10-28",3.2761,3.2761,3.2761,3.2761,1200.0],["1996-10-29",3.2761,3.4509,3.2761,3.4509,18700.0],["1996-10-30",3.3198,3.3635,3.3198,3.3198,14900.0],["1996-10-31",3.3635,3.3635,3.3198,3.3635,55100.0],["1996-11-01",3.3635,3.4072,3.3198,3.4072,7900.0],["1996-11-04",3.4072,3.4072,3.3635,3.3635,2600.0],["1996-11-05",3.4072,3.4072,3.2324,3.298,43100.0],["1996-11-06",3.3635,3.3635,3.1451,3.1451,5000.0],["1996-11-07",3.1888,3.3198,3.1888,3.2761,29600.0],["1996-11-08",3.1888,3.1888,3.1888,3.1888,1000.0],["1996-11-11",3.3198,3.3198,3.1888,3.2761,4300.0],["1996-11-12",3.1014,3.298,3.1014,3.1014,2500.0],["1996-11-13",3.1014,3.3198,3.1014,3.3198,800.0],["1996-11-14",3.1014,3.2761,3.1014,3.2761,20500.0],["1996-11-15",3.1014,3.2761,3.1014,3.1014,10000.0],["1996-11-18",3.0577,3.1451,3.014,3.014,8600.0],["1996-11-19",2.9704,2.9704,2.8612,2.883,17600.0],["1996-11-20",2.9267,2.9267,2.6209,2.6209,27900.0],["1996-11-21",2.6209,2.7956,2.4462,2.4899,58600.0],["1996-11-22",2.5335,2.6209,2.4462,2.5335,65400.0],["1996-11-25",2.5772,2.6646,2.4899,2.6646,170800.0],["1996-11-26",2.6646,2.6646,2.5335,2.5554,15400.0],["1996-11-27",2.5335,2.6209,2.5335,2.5772,33700.0],["1996-11-29",2.5335,2.6209,2.5335,2.6209,5500.0],["1996-12-02",2.6209,2.7083,2.5335,2.6209,43000.0],["1996-12-03",2.6646,3.014,2.6646,2.883,25600.0],["1996-12-04",2.7956,2.9704,2.7956,2.8612,26400.0],["1996-12-05",2.9267,3.4945,2.9267,3.1888,94100.0],["1996-12-06",3.1451,3.4072,3.1014,3.3198,42000.0],["1996-12-09",3.4072,3.6256,3.3198,3.5819,20100.0],["1996-12-10",3.5819,3.5819,3.4072,3.4072,10500.0],["1996-12-11",3.3635,3.4072,3.2324,3.3635,25200.0],["1996-12-12",3.2761,3.4072,3.2761,3.2761,2100.0],["1996-12-13",3.2761,3.3635,3.1451,3.3635,21400.0],["1996-12-16",3.2324,3.3198,3.1451,3.2324,8900.0],["1996-12-17",3.1451,3.2324,3.0577,3.0577,16400.0],["1996-12-18",3.0577,3.1451,2.9704,2.9704,10300.0],["1996-12-19",2.9704,3.0577,2.9048,2.9048,11600.0],["1996-12-20",3.0577,3.0577,2.9704,3.014,6500.0],["1996-12-23",3.014,3.014,2.8393,3.014,6300.0],["1996-12-24",2.8393,2.9267,2.7956,2.883,14500.0],["1996-12-26",2.9267,2.9267,2.7083,2.7956,7400.0],["1996-12-27",2.7956,2.9267,2.7519,2.9267,34300.0],["1996-12-30",3.014,3.2761,2.9267,3.1888,49800.0],["1996-12-31",3.0577,3.1888,3.0577,3.0577,3900.0],["1997-01-02",3.0577,3.1888,3.0577,3.1451,2400.0],["1997-01-03",3.0577,3.1451,3.0577,3.0577,9800.0],["1997-01-06",3.014,3.1014,2.9704,3.1014,8700.0],["1997-01-07",2.9704,3.1451,2.9704,3.1451,5600.0],["1997-01-08",2.9704,3.1451,2.9704,3.1451,5800.0],["1997-01-09",3.1888,3.3635,3.1451,3.3198,90300.0],["1997-01-10",3.3198,3.4072,3.2324,3.2761,15400.0],["1997-01-13",3.4072,3.4072,3.2761,3.3635,2200.0],["1997-01-14",3.3635,3.3635,3.2324,3.3198,27500.0],["1997-01-15",3.1888,3.3635,3.1888,3.1888,13600.0],["1997-01-16",3.1888,3.4945,3.1888,3.3198,73300.0],["1997-01-17",3.4072,3.4072,2.9704,3.1451,58600.0],["1997-01-20",3.014,3.1451,3.014,3.1451,9000.0],["1997-01-21",3.1451,3.1451,2.9704,2.9922,10100.0],["1997-01-22",3.0577,3.0577,2.8393,2.9704,11000.0],["1997-01-23",3.014,3.1014,2.9267,2.9267,3500.0],["1997-01-24",3.0577,3.1451,2.9704,3.0577,46300.0],["1997-01-27",2.9704,3.1451,2.9704,3.014,4600.0],["1997-01-28",3.014,3.2761,3.014,3.0577,26700.0],["1997-01-29",3.1451,3.3198,3.1451,3.2761,19400.0],["1997-01-30",3.3635,3.3635,3.2324,3.2324,2900.0],["1997-01-31",3.2324,3.4509,3.2324,3.2761,6200.0],["1997-02-03",3.2324,3.3198,3.2324,3.2324,600.0],["1997-02-04",3.2324,3.3198,3.1888,3.1888,3800.0],["1997-02-05",3.2324,3.2324,3.1888,3.2324,12800.0],["1997-02-06",3.2324,3.3198,3.2324,3.3198,5000.0],["1997-02-07",3.3198,3.3198,3.1888,3.1888,9600.0],["1997-02-10",3.1888,3.298,3.1451,3.1451,17000.0],["1997-02-11",3.1888,3.3198,3.0577,3.0577,42000.0],["1997-02-12",3.1451,3.1451,2.9704,3.0577,9200.0],["1997-02-13",3.0577,3.1451,2.9704,2.9704,5200.0],["1997-02-14",2.9704,3.1014,2.883,2.9704,20700.0],["1997-02-18",2.883,3.1014,2.883,3.1014,2200.0],["1997-02-19",3.1014,3.1014,2.883,2.9267,8700.0],["1997-02-20",2.9267,3.1014,2.9267,2.9704,4200.0],["1997-02-21",3.0577,3.0577,2.9704,2.9704,3900.0],["1997-02-24",2.9704,3.3635,2.9704,3.2761,21700.0],["1997-02-25",3.3635,3.4072,3.1451,3.1451,23600.0],["1997-02-26",3.1451,3.2324,3.1451,3.2324,3000.0],["1997-02-27",3.1888,3.2761,3.0577,3.0577,15300.0],["1997-02-28",3.014,3.014,2.883,2.883,7300.0],["1997-03-03",3.014,3.3198,3.014,3.3198,48000.0],["1997-03-04",3.3198,3.4072,3.2324,3.3635,43400.0],["1997-03-05",3.2761,3.3635,3.1451,3.1888,27700.0],["1997-03-06",3.0577,3.1888,3.0577,3.1888,5200.0],["1997-03-07",3.1451,3.1888,3.0577,3.1888,11000.0],["1997-03-10",3.1888,3.3198,3.1888,3.1888,24800.0],["1997-03-11",3.2761,3.2761,3.0577,3.1451,12500.0],["1997-03-12",3.1451,3.1451,2.9267,3.0577,34100.0],["1997-03-13",3.0577,3.0577,3.0577,3.0577,2000.0],["1997-03-14",3.0577,3.1014,2.9267,2.9704,11700.0],["1997-03-17",3.014,3.1451,2.9704,3.014,31600.0],["1997-03-18",3.014,3.014,2.9267,3.014,23500.0],["1997-03-19",2.9267,3.014,2.8393,2.8393,38300.0],["1997-03-20",2.8393,2.8393,2.7083,2.7519,19900.0],["1997-03-21",2.7956,2.7956,2.7083,2.7083,17800.0],["1997-03-24",2.7083,2.7956,2.7083,2.7519,15000.0],["1997-03-25",2.7083,2.7519,2.4462,2.4462,37700.0],["1997-03-26",2.1841,2.4462,2.1841,2.3151,37700.0],["1997-03-27",2.4462,2.4899,2.337,2.3588,3500.0],["1997-03-31",2.3151,2.4516,2.3151,2.4462,9400.0],["1997-04-01",2.4462,2.4462,2.3807,2.4462,3300.0],["1997-04-02",2.4462,2.5772,2.4462,2.4462,30000.0],["1997-04-03",2.4462,2.4462,2.4462,2.4462,0.0],["1997-04-04",2.5772,2.5772,2.4462,2.4462,1300.0],["1997-04-07",2.4462,2.5772,2.4462,2.5772,6500.0],["1997-04-08",2.4462,2.5772,2.4462,2.4899,5000.0],["1997-04-09",2.4462,2.4462,2.4462,2.4462,400.0],["1997-04-10",2.4462,2.4462,2.4462,2.4462,0.0],["1997-04-11",2.4462,2.5772,2.4462,2.4899,28400.0],["1997-04-14",2.4899,2.4899,2.4899,2.4899,300.0],["1997-04-15",2.4899,2.5335,2.4462,2.4462,11000.0],["1997-04-16",2.4462,2.4899,2.4025,2.4899,17400.0],["1997-04-17",2.4025,2.4025,2.4025,2.4025,100.0],["1997-04-18",2.4899,2.4899,2.4243,2.4899,1200.0],["1997-04-21",2.4899,2.4899,2.4025,2.4899,9600.0],["1997-04-22",2.4899,2.4899,2.4025,2.4462,2200.0],["1997-04-23",2.4462,2.4462,2.3151,2.4462,23900.0],["1997-04-24",2.4462,2.4899,2.4025,2.4025,15900.0],["1997-04-25",2.4899,2.4899,2.4025,2.4462,5100.0],["1997-04-28",2.4025,2.4899,2.4025,2.4899,3000.0],["1997-04-29",2.4899,2.4899,2.4025,2.4462,12100.0],["1997-04-30",2.4025,2.4243,2.3588,2.3588,2700.0],["1997-05-01",2.4462,2.4899,2.4025,2.4899,7100.0],["1997-05-02",2.6209,2.6209,2.5554,2.5554,4600.0],["1997-05-05",2.4462,2.6209,2.4462,2.4462,2000.0],["1997-05-06",2.4462,2.4462,2.4462,2.4462,200.0],["1997-05-07",2.4462,2.5335,2.4462,2.4899,1500.0],["1997-05-08",2.6209,2.883,2.6209,2.7519,12300.0],["1997-05-09",2.7083,2.7956,2.7083,2.7956,2800.0],["1997-05-12",2.7083,2.883,2.7083,2.7519,10200.0],["1997-05-13",2.7519,2.7519,2.7519,2.7519,0.0],["1997-05-14",2.6646,2.7956,2.6646,2.7956,6400.0],["1997-05-15",2.6646,2.6646,2.6646,2.6646,1000.0],["1997-05-16",2.6646,2.6646,2.6646,2.6646,0.0],["1997-05-19",2.7956,2.7956,2.6646,2.6646,1100.0],["1997-05-20",2.6646,2.7083,2.6209,2.7083,3700.0],["1997-05-21",2.7083,2.7083,2.7083,2.7083,0.0],["1997-05-22",2.7956,3.1888,2.7083,3.1014,95600.0],["1997-05-23",3.1451,3.3198,3.0577,3.3198,61100.0],["1997-05-27",3.1888,3.4072,3.1888,3.3635,37500.0],["1997-05-28",3.2761,3.3635,3.2324,3.3635,26200.0],["1997-05-29",3.3635,3.3635,3.1888,3.2324,19400.0],["1997-05-30",3.1888,3.3198,3.1888,3.1888,5200.0],["1997-06-02",3.1888,3.3198,3.1888,3.2761,8500.0],["1997-06-03",3.4509,3.5382,3.3198,3.5382,55500.0],["1997-06-04",3.5382,3.5382,3.4509,3.5382,34600.0],["1997-06-05",3.5382,3.7566,3.4072,3.5382,118700.0],["1997-06-06",3.5382,3.7129,3.5382,3.5382,79400.0],["1997-06-09",3.7566,3.7566,3.4072,3.5601,124100.0],["1997-06-10",3.4945,3.7129,3.4509,3.5382,1096500.0],["1997-06-11",3.5382,3.6256,3.5164,3.5819,379700.0],["1997-06-12",3.5382,3.5819,3.5382,3.5819,83600.0],["1997-06-13",3.5382,3.5819,3.5382,3.5819,53400.0],["1997-06-16",3.5382,3.6693,3.5382,3.6037,192900.0],["1997-06-17",3.5382,3.6693,3.5382,3.5819,243100.0],["1997-06-18",3.6256,3.6693,3.5819,3.6037,55100.0],["1997-06-19",3.6256,3.7129,3.5819,3.6693,101600.0],["1997-06-20",3.6693,3.8877,3.6693,3.8877,206700.0],["1997-06-23",3.8877,3.8877,3.6256,3.6693,89000.0],["1997-06-24",3.6693,3.7129,3.6256,3.7129,59200.0],["1997-06-25",3.6256,3.7129,3.6256,3.7129,141400.0],["1997-06-26",3.7129,3.7566,3.6256,3.6911,63700.0],["1997-06-27",3.6256,3.7566,3.6256,3.7129,40000.0],["1997-06-30",3.7566,3.7566,3.7129,3.7129,25100.0],["1997-07-01",3.7566,3.844,3.7129,3.7566,57900.0],["1997-07-02",3.7566,4.0187,3.7566,3.844,31000.0],["1997-07-03",3.975,3.975,3.8003,3.8003,37200.0],["1997-07-07",3.8003,3.8877,3.8003,3.8877,27600.0],["1997-07-08",3.8877,3.8877,3.6693,3.7566,115900.0],["1997-07-09",3.6693,3.8003,3.6693,3.8003,32400.0],["1997-07-10",3.7129,3.844,3.7129,3.844,32500.0],["1997-07-11",3.844,3.9314,3.8003,3.8877,33300.0],["1997-07-14",3.8877,3.8877,3.8003,3.8003,13600.0],["1997-07-15",3.844,3.975,3.844,3.9314,151600.0],["1997-07-16",3.844,4.1061,3.844,4.1061,84900.0],["1997-07-17",4.1061,4.1061,3.9314,4.0187,25400.0],["1997-07-18",3.9314,4.0187,3.844,3.844,34100.0],["1997-07-21",3.844,3.975,3.7566,3.9314,51900.0],["1997-07-22",3.8003,3.9314,3.8003,3.8003,14200.0],["1997-07-23",3.8003,3.8877,3.8003,3.8877,36800.0],["1997-07-24",3.8003,3.8877,3.8003,3.8222,15300.0],["1997-07-25",3.8877,3.9314,3.7566,3.9314,6700.0],["1997-07-28",3.7566,3.844,3.7129,3.7129,20400.0],["1997-07-29",3.7129,3.844,3.7129,3.844,42700.0],["1997-07-30",3.7566,3.844,3.7566,3.8003,32400.0],["1997-07-31",3.844,3.844,3.7566,3.844,15200.0],["1997-08-01",3.8003,3.8877,3.6693,3.7566,50600.0],["1997-08-04",3.7566,3.7566,3.7129,3.7566,14800.0],["1997-08-05",3.7566,3.7566,3.6693,3.7566,71700.0],["1997-08-06",3.7129,3.8003,3.7129,3.7566,40300.0],["1997-08-07",3.7129,3.8003,3.7129,3.7129,24100.0],["1997-08-08",3.6693,3.8003,3.6693,3.7785,11800.0],["1997-08-11",3.8003,3.8003,3.6693,3.7566,87500.0],["1997-08-12",3.6693,3.7566,3.6693,3.6911,26500.0],["1997-08-13",3.7566,3.7566,3.6693,3.7129,84500.0],["1997-08-14",3.6693,3.7566,3.6693,3.7129,31700.0],["1997-08-15",3.6693,3.7566,3.6693,3.7566,92200.0],["1997-08-18",3.7566,3.8877,3.7129,3.8877,196500.0],["1997-08-19",3.9095,4.0187,3.9095,3.9969,106300.0],["1997-08-20",4.0187,4.1061,3.975,4.1061,49600.0],["1997-08-21",4.1061,4.4555,4.0187,4.1498,206400.0],["1997-08-22",4.1061,4.3245,4.1061,4.3245,40200.0],["1997-08-25",4.3463,4.3682,4.1934,4.3245,163600.0],["1997-08-26",4.3245,4.5866,4.3245,4.5866,102400.0],["1997-08-27",4.6303,4.7176,4.4119,4.6303,226000.0],["1997-08-28",4.5866,4.8487,4.5429,4.6303,215000.0],["1997-08-29",4.6303,4.805,4.5429,4.7176,48500.0],["1997-09-02",4.7176,4.7613,4.6303,4.6303,67200.0],["1997-09-03",4.7613,4.8487,4.6303,4.7176,69700.0],["1997-09-04",4.5866,4.805,4.5866,4.7176,116200.0],["1997-09-05",4.805,4.9797,4.5866,4.8924,218400.0],["1997-09-08",4.9797,5.1108,4.8924,5.0671,203000.0],["1997-09-09",5.0671,5.0671,4.9797,5.0234,136300.0],["1997-09-10",5.0671,5.1544,5.0234,5.0889,96600.0],["1997-09-11",5.1108,5.1108,4.7176,4.9797,156300.0],["1997-09-12",4.8924,5.1108,4.8924,5.1108,102800.0],["1997-09-15",5.1108,5.1108,4.936,4.936,34600.0],["1997-09-16",5.0234,5.0671,4.936,4.9797,83300.0],["1997-09-17",5.0671,5.0671,4.936,5.0234,44000.0],["1997-09-18",5.0234,5.1108,4.9797,5.1108,40800.0],["1997-09-19",5.0452,5.1108,4.9579,5.0234,20500.0],["1997-09-22",5.0234,5.4165,5.0234,5.3729,97800.0],["1997-09-23",5.2855,5.5913,5.2855,5.3292,267100.0],["1997-09-24",5.2418,5.4165,5.2418,5.3292,30300.0],["1997-09-25",5.3292,5.3292,5.1544,5.2418,40100.0],["1997-09-26",5.1544,5.5913,5.1544,5.5913,180500.0],["1997-09-29",5.5913,5.8097,5.5476,5.6131,186700.0],["1997-09-30",5.766,5.766,5.5913,5.6349,21600.0],["1997-10-01",5.6349,5.6786,5.5476,5.5476,128000.0],["1997-10-02",5.5913,5.6786,5.5039,5.5913,120000.0],["1997-10-03",5.5039,5.6786,5.5039,5.5039,156900.0],["1997-10-06",5.5913,5.6349,5.5039,5.5476,16200.0],["1997-10-07",5.5913,5.6349,5.5476,5.6349,22300.0],["1997-10-08",5.6349,5.6349,5.4875,5.5039,87700.0],["1997-10-09",5.5039,5.6786,5.4602,5.6349,48300.0],["1997-10-10",5.6349,5.6786,5.5913,5.6786,30900.0],["1997-10-13",5.6349,5.6786,5.5694,5.5694,11700.0],["1997-10-14",5.5476,5.6349,5.5476,5.6349,6800.0],["1997-10-15",5.4602,5.5913,5.4602,5.5913,16000.0],["1997-10-16",5.5913,5.6349,5.3292,5.3292,96300.0],["1997-10-17",5.3729,5.3947,4.805,4.9797,107600.0],["1997-10-20",5.0234,5.2418,4.805,5.2418,109700.0],["1997-10-21",5.3292,5.3729,5.1544,5.3292,112100.0],["1997-10-22",5.3292,5.3292,5.0671,5.2418,37900.0],["1997-10-23",4.8924,5.0671,4.805,4.9797,34700.0],["1997-10-24",4.9797,5.1108,4.8924,5.1108,80000.0],["1997-10-27",4.936,5.1544,4.805,4.8924,106700.0],["1997-10-28",4.5429,4.8487,4.1498,4.3682,203700.0],["1997-10-29",4.6303,4.805,4.6303,4.7176,46500.0],["1997-10-30",4.6303,4.7176,4.6303,4.6303,11200.0],["1997-10-31",4.7613,5.2418,4.7613,5.0671,92200.0],["1997-11-03",5.1108,5.3292,5.0234,5.1981,47800.0],["1997-11-04",5.2418,5.7223,5.1981,5.5913,115200.0],["1997-11-05",5.6786,5.6786,5.5913,5.6131,78700.0],["1997-11-06",5.5913,6.2465,5.5913,6.1591,411700.0],["1997-11-07",6.1591,6.2028,5.3729,5.5476,107100.0],["1997-11-10",5.6568,5.7223,5.5039,5.6349,57500.0],["1997-11-11",5.7223,5.8534,5.6349,5.7223,58900.0],["1997-11-12",5.7223,5.8534,5.5476,5.766,15300.0],["1997-11-13",5.5476,5.6786,5.5039,5.5913,19500.0],["1997-11-14",5.5913,5.766,5.4602,5.6786,61700.0],["1997-11-17",5.8097,6.1154,5.766,5.9626,217900.0],["1997-11-18",5.9407,6.0281,5.8097,5.8534,45400.0],["1997-11-19",5.8534,5.9407,5.766,5.8534,33400.0],["1997-11-20",5.897,5.9407,5.897,5.897,22800.0],["1997-11-21",5.9844,5.9844,5.5913,5.7223,62700.0],["1997-11-24",5.6786,5.766,5.4165,5.4602,51300.0],["1997-11-25",5.5476,5.5913,5.4602,5.5039,23400.0],["1997-11-26",5.5039,5.5476,5.5039,5.5476,22800.0],["1997-11-28",5.4384,5.5476,5.2855,5.4821,17600.0],["1997-12-01",5.5476,5.5476,5.3292,5.4165,94700.0],["1997-12-02",5.3292,5.5039,5.3292,5.4602,65100.0],["1997-12-03",5.4165,5.5039,5.3729,5.4384,27800.0],["1997-12-04",5.5476,5.7005,5.5476,5.7005,14600.0],["1997-12-05",5.5476,5.7223,5.5476,5.6786,33200.0],["1997-12-08",5.7223,5.9844,5.6349,5.9407,230000.0],["1997-12-09",5.9844,6.0062,5.8097,5.897,163500.0],["1997-12-10",5.9626,5.9626,5.766,5.8534,34100.0],["1997-12-11",5.766,5.8097,5.5913,5.7223,46300.0],["1997-12-12",5.5913,5.766,5.5913,5.7223,32200.0],["1997-12-15",5.766,5.8097,5.5476,5.6786,29300.0],["1997-12-16",5.5913,5.9407,5.5913,5.766,88300.0],["1997-12-17",5.7878,5.9844,5.7878,5.8534,88100.0],["1997-12-18",5.8534,5.9626,5.8534,5.897,58600.0],["1997-12-19",5.8752,5.9407,5.6786,5.6786,27800.0],["1997-12-22",5.8097,5.8097,5.5913,5.7223,10400.0],["1997-12-23",5.6349,5.8097,5.6349,5.7223,16900.0],["1997-12-24",5.5476,5.5913,5.5039,5.5913,23800.0],["1997-12-26",5.5476,5.5913,5.3292,5.4602,19600.0],["1997-12-29",5.1981,5.4602,5.1544,5.4165,45600.0],["1997-12-30",5.4602,5.4602,5.3729,5.4165,19300.0],["1997-12-31",5.5039,5.9407,5.4165,5.9407,212400.0],["1998-01-02",5.9189,5.9407,5.6349,5.766,56700.0],["1998-01-05",5.8752,5.9407,5.7005,5.897,69800.0],["1998-01-06",5.9407,5.9844,5.766,5.9407,30800.0],["1998-01-07",5.8534,6.4649,5.8534,6.1591,260700.0],["1998-01-08",6.3339,6.3339,6.0281,6.1591,140000.0],["1998-01-09",6.2902,6.2902,5.897,5.9407,48800.0],["1998-01-12",5.766,5.9407,5.5476,5.6786,97700.0],["1998-01-13",5.6349,5.9407,5.6349,5.8097,44600.0],["1998-01-14",5.9407,6.1154,5.766,6.1154,50800.0],["1998-01-15",6.1154,6.1591,5.8534,5.8534,36300.0],["1998-01-16",6.0718,6.0718,5.8534,5.8534,9400.0],["1998-01-20",5.9407,5.9407,5.6349,5.8315,42200.0],["1998-01-21",5.8097,5.8315,5.5476,5.8097,92400.0],["1998-01-22",5.7223,5.8097,5.5913,5.6786,50600.0],["1998-01-23",5.7223,5.7223,5.4602,5.5476,23500.0],["1998-01-26",5.4602,5.6131,5.351,5.4821,43800.0],["1998-01-27",5.3947,5.5913,5.3729,5.4602,37800.0],["1998-01-28",5.4165,5.5039,5.3292,5.4165,33600.0],["1998-01-29",5.5039,5.766,5.4602,5.6786,54800.0],["1998-01-30",5.766,5.897,5.766,5.897,61300.0],["1998-02-02",5.9844,6.0718,5.897,5.9189,160100.0],["1998-02-03",5.9189,6.0718,5.9189,5.9844,41100.0],["1998-02-04",6.1154,6.1154,5.9407,6.0718,73600.0],["1998-02-05",6.1154,6.2465,6.0718,6.1154,74900.0],["1998-02-06",6.2028,6.2028,5.9407,5.9844,63100.0],["1998-02-09",5.9844,6.3339,5.9407,6.2902,227200.0],["1998-02-10",6.2465,6.5523,6.2246,6.2902,598600.0],["1998-02-11",6.4649,6.5086,6.0718,6.0718,187900.0],["1998-02-12",6.2465,6.2465,6.0718,6.1591,25800.0],["1998-02-13",6.1154,6.2465,6.0718,6.1154,61400.0],["1998-02-17",6.2465,6.2465,6.0281,6.0281,33800.0],["1998-02-18",5.9844,6.0281,5.8097,5.8097,27100.0],["1998-02-19",5.8534,5.9844,5.6349,5.7223,82600.0],["1998-02-20",5.7223,5.9844,5.7223,5.9189,126000.0],["1998-02-23",5.9407,6.1154,5.8534,6.0718,86900.0],["1998-02-24",6.0718,6.0718,5.9407,6.0499,47400.0],["1998-02-25",6.0936,6.0936,5.8315,5.897,193700.0],["1998-02-26",5.897,6.1154,5.897,6.1154,82700.0],["1998-02-27",6.2465,6.5523,6.2028,6.4649,465700.0],["1998-03-02",6.6396,7.3385,6.5959,7.3385,774100.0],["1998-03-03",6.727,7.0983,6.5959,6.7925,192400.0],["1998-03-04",6.8143,7.2512,6.6833,7.2075,273700.0],["1998-03-05",6.9454,7.2512,6.9017,7.2512,257400.0],["1998-03-06",7.273,7.6443,7.2075,7.6006,273500.0],["1998-03-09",7.6006,7.7317,7.6006,7.6661,207400.0],["1998-03-10",7.6443,7.9501,7.6443,7.8627,154800.0],["1998-03-11",7.9064,7.9064,7.7317,7.8409,144800.0],["1998-03-12",7.9501,7.9501,7.7753,7.8409,118700.0],["1998-03-13",8.0374,8.0811,7.9501,8.0374,167400.0],["1998-03-16",8.1466,8.4743,7.9501,8.3432,340800.0],["1998-03-17",8.4306,8.4306,8.2558,8.2558,97800.0],["1998-03-18",8.2122,8.2995,8.0156,8.1248,454200.0],["1998-03-19",8.1248,9.2387,8.0374,8.8237,415000.0],["1998-03-20",8.9984,9.2168,8.8237,9.1732,270600.0],["1998-03-23",9.0421,9.2605,8.9984,9.2168,171600.0],["1998-03-24",9.1732,9.3042,9.1732,9.195,184400.0],["1998-03-25",9.195,9.9594,9.195,9.7847,793800.0],["1998-03-26",9.61,10.2652,9.5663,10.1342,311100.0],["1998-03-27",10.0905,10.5273,10.0031,10.4399,366100.0],["1998-03-30",10.4836,10.4836,9.3916,9.8721,268100.0],["1998-03-31",9.8284,10.0031,9.3916,9.3916,123700.0],["1998-04-01",9.3042,9.8721,9.0858,9.61,161500.0],["1998-04-02",9.61,9.741,9.4789,9.61,29400.0],["1998-04-03",9.741,9.741,9.195,9.195,46000.0],["1998-04-06",9.0858,9.1732,8.3214,8.3214,232000.0],["1998-04-07",8.2122,8.9111,8.1685,8.7363,258000.0],["1998-04-08",8.7145,9.0858,8.7145,8.8456,70400.0],["1998-04-09",8.8237,9.3916,8.8237,9.2605,159700.0],["1998-04-13",9.2605,9.4353,9.0421,9.3479,125600.0],["1998-04-14",9.3479,9.3479,9.1513,9.3042,99200.0],["1998-04-15",9.3042,9.6537,9.1732,9.5226,112900.0],["1998-04-16",9.5226,9.5663,9.2387,9.5663,65500.0],["1998-04-17",9.4353,9.5663,9.2168,9.3697,27700.0],["1998-04-20",9.3042,9.5445,9.3042,9.3697,61300.0],["1998-04-21",9.3042,9.5663,9.3042,9.3479,19300.0],["1998-04-22",9.3479,9.3479,9.1295,9.2605,38400.0],["1998-04-23",9.1295,9.2605,8.649,8.8237,78800.0],["1998-04-24",8.8674,9.0858,8.6927,8.6927,88500.0],["1998-04-27",8.6053,8.7363,7.9064,8.2122,118000.0],["1998-04-28",8.3869,8.3869,7.9938,8.0374,51000.0],["1998-04-29",8.1248,8.1903,7.9938,8.1903,85400.0],["1998-04-30",8.2122,8.4306,7.9938,8.3869,94000.0],["1998-05-01",8.3869,8.7363,8.2995,8.6053,33100.0],["1998-05-04",8.5179,8.649,8.2995,8.2995,37200.0],["1998-05-05",8.2558,8.4306,7.9938,8.2122,90500.0],["1998-05-06",8.2122,8.2122,8.0374,8.0374,35200.0],["1998-05-07",8.0374,8.0811,7.9938,8.0156,8400.0],["1998-05-08",7.9064,8.0811,7.9064,7.9501,20400.0],["1998-05-11",8.2122,8.2122,7.9064,7.9938,34400.0],["1998-05-12",7.9064,7.9501,7.6006,7.819,18400.0],["1998-05-13",7.6225,7.9501,7.6225,7.8627,48300.0],["1998-05-14",7.9501,8.4743,7.819,8.3869,96300.0],["1998-05-15",8.4743,8.4743,8.1685,8.2558,26100.0],["1998-05-18",8.2122,8.7363,8.2122,8.5616,187700.0],["1998-05-19",8.7145,8.9548,8.5616,8.6927,143100.0],["1998-05-20",8.7363,9.1513,8.6927,9.0858,92800.0],["1998-05-21",9.0858,9.3479,8.9984,9.2168,111600.0],["1998-05-22",9.3042,9.3042,8.9111,9.2605,158200.0],["1998-05-26",8.6927,8.9111,8.649,8.649,58100.0],["1998-05-27",7.9938,8.2122,7.7098,7.7098,88800.0],["1998-05-28",7.688,8.1685,7.3167,7.4696,97500.0],["1998-05-29",7.2512,7.3822,7.2512,7.2512,1073900.0],["1998-06-01",7.2512,7.3822,7.2512,7.273,372700.0],["1998-06-02",7.273,7.3385,7.2512,7.2512,58100.0],["1998-06-03",7.3822,7.4696,7.2512,7.3385,112400.0],["1998-06-04",7.4259,7.5133,7.3385,7.4259,339100.0],["1998-06-05",7.4041,7.5133,7.3822,7.4259,221000.0],["1998-06-08",7.4259,7.5133,7.3604,7.5133,100500.0],["1998-06-09",7.5133,7.5133,7.3822,7.4041,60600.0],["1998-06-10",7.4041,7.4259,7.3385,7.3385,149000.0],["1998-06-11",7.3385,7.4259,7.3385,7.3385,49400.0],["1998-06-12",7.3385,7.4259,7.2512,7.2948,146000.0],["1998-06-15",7.2948,7.3822,7.2948,7.2948,95500.0],["1998-06-16",7.3822,7.3822,7.2948,7.3167,34200.0],["1998-06-17",7.2948,7.4041,7.2948,7.3822,35400.0],["1998-06-18",7.2948,7.3385,7.2948,7.2948,65400.0],["1998-06-19",7.2948,7.3385,7.2948,7.2948,51400.0],["1998-06-22",7.3822,7.3822,6.6833,6.7707,187200.0],["1998-06-23",6.727,6.7707,6.6833,6.727,249100.0],["1998-06-24",6.7707,6.858,6.727,6.8143,292000.0],["1998-06-25",6.6396,6.8144,6.2902,6.2902,49100.0],["1998-06-26",6.2465,6.6396,6.2028,6.6396,317400.0],["1998-06-29",6.7707,7.3385,6.7707,7.2293,170700.0],["1998-06-30",7.1201,7.2512,7.0983,7.0983,49300.0],["1998-07-01",7.2512,7.2512,6.9454,6.9454,66600.0],["1998-07-02",6.9454,7.0764,6.9454,7.0328,75500.0],["1998-07-06",6.9891,7.2075,6.9454,7.1638,127500.0],["1998-07-07",7.1856,7.2948,7.1201,7.1638,61400.0],["1998-07-08",7.3385,7.3385,7.1638,7.1638,150600.0],["1998-07-09",7.1638,7.7753,7.1638,7.6006,132400.0],["1998-07-10",7.6443,7.7317,7.5351,7.6443,86100.0],["1998-07-13",7.6225,7.7317,7.5788,7.5788,58100.0],["1998-07-14",7.5788,7.6443,7.4259,7.4259,49600.0],["1998-07-15",7.5788,7.5788,6.9672,6.9891,82000.0],["1998-07-16",7.6006,7.688,7.0328,7.4914,224600.0],["1998-07-17",7.7317,8.1466,7.688,8.0374,314700.0],["1998-07-20",8.0374,8.3869,7.9938,8.2995,153200.0],["1998-07-21",8.3869,8.4743,8.1685,8.2558,154100.0],["1998-07-22",8.2995,8.2995,8.0811,8.1248,91400.0],["1998-07-23",8.0811,8.1248,7.9938,7.9938,47600.0],["1998-07-24",7.9938,8.0374,7.9064,7.9938,129100.0],["1998-07-27",7.9064,8.0374,7.8627,7.9064,19000.0],["1998-07-28",7.9064,7.9938,7.2075,7.5569,79600.0],["1998-07-29",7.3822,7.4696,6.9891,7.0328,82800.0],["1998-07-30",7.0983,7.0983,6.858,6.9017,48800.0],["1998-07-31",6.9017,6.9454,6.0718,6.1154,113900.0],["1998-08-03",6.0718,6.3775,6.0718,6.1154,248900.0],["1998-08-04",6.2028,6.3339,5.9407,6.0281,52800.0],["1998-08-05",6.0718,6.2902,5.9407,6.0718,99300.0],["1998-08-06",5.9407,6.1154,5.766,5.766,87800.0],["1998-08-07",5.9407,6.0281,5.7223,5.9626,151100.0],["1998-08-10",6.0281,6.0281,5.8534,5.897,48100.0],["1998-08-11",5.5476,5.6786,5.2855,5.6131,114000.0],["1998-08-12",5.8097,5.9407,5.5039,5.5913,32000.0],["1998-08-13",5.5039,5.6786,5.5039,5.6131,25100.0],["1998-08-14",5.6131,5.6786,5.4602,5.6786,21000.0],["1998-08-17",5.5039,5.7223,5.5039,5.6786,49700.0],["1998-08-18",5.8534,5.8534,5.5913,5.7223,39400.0],["1998-08-19",5.766,6.1154,5.766,6.1154,270200.0],["1998-08-20",6.1154,6.1154,5.8097,5.9407,282600.0],["1998-08-21",5.766,5.766,5.3292,5.5913,52400.0],["1998-08-24",5.4165,5.6349,5.0234,5.4165,92800.0],["1998-08-25",5.5913,5.6786,5.4602,5.4602,114500.0],["1998-08-26",5.5913,5.5913,5.0234,5.3729,41100.0],["1998-08-27",5.2418,5.4165,4.9797,5.0671,64700.0],["1998-08-28",5.0889,5.2418,4.3245,4.3245,231000.0],["1998-08-31",4.4774,4.5866,3.7566,4.0187,102200.0],["1998-09-01",4.2808,4.3682,3.7785,4.1934,71900.0],["1998-09-02",4.2808,4.3245,4.1061,4.1498,68400.0],["1998-09-03",4.1061,4.2371,3.9314,4.1061,36900.0],["1998-09-04",4.2371,4.3245,4.1061,4.1061,35100.0],["1998-09-08",4.4555,4.5429,4.2808,4.3245,119700.0],["1998-09-09",4.4119,4.4555,4.2808,4.4337,85500.0],["1998-09-10",4.3682,4.4555,4.2371,4.4337,35100.0],["1998-09-11",4.3245,4.4337,4.2808,4.3682,9700.0],["1998-09-14",4.4555,4.4992,4.3682,4.3682,164000.0],["1998-09-15",4.4555,4.5866,4.3245,4.4555,6900.0],["1998-09-16",4.4555,4.4992,4.3245,4.4119,48100.0],["1998-09-17",4.39,4.39,4.2808,4.39,51500.0],["1998-09-18",4.4119,4.4119,4.2808,4.3682,38200.0],["1998-09-21",4.4119,4.4119,4.2808,4.3463,32800.0],["1998-09-22",4.2808,4.3682,4.2371,4.2808,423000.0],["1998-09-23",4.4992,5.1981,4.3682,5.1981,451400.0],["1998-09-24",5.0671,5.4165,5.0671,5.1544,39500.0],["1998-09-25",5.1544,5.2855,4.8924,5.1544,121300.0],["1998-09-28",5.3292,5.4165,5.0671,5.3947,25700.0],["1998-09-29",5.3947,5.3947,5.2418,5.2418,11200.0],["1998-09-30",5.0671,5.2418,5.0234,5.1544,9200.0],["1998-10-01",4.936,5.0671,4.6303,5.0671,28500.0],["1998-10-02",4.805,4.936,4.2808,4.936,38400.0],["1998-10-05",4.7176,4.7176,4.4555,4.5429,14000.0],["1998-10-06",4.5429,4.6303,4.4119,4.4119,16900.0],["1998-10-07",4.4119,4.4992,4.3245,4.4119,27300.0],["1998-10-08",4.2808,4.2808,3.8877,3.9314,65700.0],["1998-10-09",4.1061,4.1498,3.9314,4.0842,21900.0],["1998-10-12",4.0842,4.2808,4.0624,4.1716,29300.0],["1998-10-13",4.2808,4.2808,3.975,4.0406,11300.0],["1998-10-14",3.975,4.1934,3.975,4.1498,4900.0],["1998-10-15",4.1934,4.1934,3.9314,4.0624,18000.0],["1998-10-16",4.2808,4.2808,4.1061,4.1934,70100.0],["1998-10-19",4.2808,4.2808,4.1934,4.2153,176100.0],["1998-10-20",4.2808,4.6739,4.1934,4.2808,257700.0],["1998-10-21",4.4555,4.5866,4.1934,4.2371,43300.0],["1998-10-22",4.1934,4.3245,4.1934,4.1934,49600.0],["1998-10-23",4.2808,4.3245,4.1934,4.1934,84000.0],["1998-10-26",4.2371,4.2371,4.0187,4.0624,196600.0],["1998-10-27",4.0624,4.7176,4.0187,4.7176,342500.0],["1998-10-28",4.7395,4.7613,4.4774,4.5866,123700.0],["1998-10-29",4.7613,4.936,4.5866,4.6739,54400.0],["1998-10-30",4.8487,5.4165,4.8487,5.2636,133000.0],["1998-11-02",5.2418,5.7223,5.2418,5.5913,140600.0],["1998-11-03",5.6349,5.7223,5.0671,5.351,200600.0],["1998-11-04",5.6786,5.8534,5.6349,5.7005,351800.0],["1998-11-05",5.8534,5.9407,5.6786,5.9407,110200.0],["1998-11-06",5.9407,6.0718,5.8534,5.9407,93100.0],["1998-11-09",6.0718,6.0718,5.8534,5.897,106100.0],["1998-11-10",5.9407,6.1591,5.9407,6.1591,68800.0],["1998-11-11",5.9844,6.2902,5.8097,5.8752,174000.0],["1998-11-12",5.766,6.0718,5.6568,6.0718,240600.0],["1998-11-13",6.1154,6.4212,6.0281,6.2465,54600.0],["1998-11-16",6.4212,6.8143,6.4212,6.8143,172000.0],["1998-11-17",6.9017,6.9017,6.6396,6.7707,224600.0],["1998-11-18",6.727,6.8143,6.5959,6.6833,36000.0],["1998-11-19",6.6615,7.5133,6.6615,7.4696,97500.0],["1998-11-20",7.5133,7.5133,7.2512,7.3822,114700.0],["1998-11-23",7.4259,7.4259,7.2075,7.2512,73400.0],["1998-11-24",7.2512,7.2948,6.8143,6.8143,79900.0],["1998-11-25",6.858,6.858,6.2683,6.2902,113600.0],["1998-11-27",6.4649,6.5523,6.2902,6.3775,42300.0],["1998-11-30",6.3339,6.4649,6.2902,6.3339,91200.0],["1998-12-01",6.3339,6.727,6.2902,6.4649,95600.0],["1998-12-02",6.7707,6.7707,6.5086,6.5959,5300.0],["1998-12-03",6.5523,6.727,6.4212,6.4212,5900.0],["1998-12-04",6.4212,6.4212,6.1373,6.181,27100.0],["1998-12-07",6.3557,6.3557,5.9407,6.0281,20100.0],["1998-12-08",6.3339,6.6833,6.0281,6.5086,71000.0],["1998-12-09",6.6396,6.6396,6.2246,6.2902,29200.0],["1998-12-10",6.1591,6.4212,6.1154,6.2465,29200.0],["1998-12-11",6.0499,6.5086,6.0499,6.2902,45800.0],["1998-12-14",6.1154,6.2902,6.0718,6.0718,20300.0],["1998-12-15",6.0718,6.2465,5.9407,6.2465,24800.0],["1998-12-16",6.2465,6.4212,6.1154,6.1154,22400.0],["1998-12-17",6.3775,6.9017,6.2902,6.9017,303100.0],["1998-12-18",6.9017,7.2512,6.9017,7.2075,105300.0],["1998-12-21",7.2948,7.4259,7.0546,7.3167,159800.0],["1998-12-22",7.4696,7.4914,7.2948,7.3604,131200.0],["1998-12-23",7.4259,7.4259,6.727,6.8143,59700.0],["1998-12-24",6.8144,7.5133,6.8144,7.2948,123000.0],["1998-12-28",7.3385,8.1685,7.3385,7.9938,183700.0],["1998-12-29",8.1248,8.6927,7.8627,8.3869,100000.0],["1998-12-30",8.3651,8.5179,8.2558,8.3432,48700.0],["1998-12-31",8.2995,9.3916,8.2995,9.2605,70000.0],["1999-01-04",9.2387,9.2387,8.1248,8.1248,317600.0],["1999-01-05",8.1466,8.649,8.1248,8.3869,68500.0],["1999-01-06",8.3869,8.4087,8.1248,8.3869,74000.0],["1999-01-07",8.2122,8.3869,8.0374,8.0374,64400.0],["1999-01-08",8.0374,8.2122,7.5133,7.5351,37800.0],["1999-01-11",7.5133,8.1248,7.5133,8.0811,146300.0],["1999-01-12",8.0811,8.0811,7.8627,7.9064,9300.0],["1999-01-13",7.6443,7.9501,7.4696,7.8627,89500.0],["1999-01-14",8.0374,8.0374,7.2075,7.5133,53700.0],["1999-01-15",7.5133,7.9064,7.4259,7.5133,82400.0],["1999-01-19",7.6443,8.0374,7.4696,8.0374,110400.0],["1999-01-20",7.8627,8.1685,7.4259,7.4696,70000.0],["1999-01-21",7.3822,7.6006,7.3385,7.4477,42100.0],["1999-01-22",7.3385,7.4259,6.5086,7.1638,50200.0],["1999-01-25",7.2512,7.2512,6.858,6.9454,26800.0],["1999-01-26",6.9454,6.9891,6.2465,6.5523,50500.0],["1999-01-27",6.7051,6.7051,6.3775,6.4649,93800.0],["1999-01-28",6.5523,6.5741,6.4212,6.5523,48700.0],["1999-01-29",6.5523,6.9891,6.4649,6.8143,47500.0],["1999-02-01",6.727,7.4914,6.727,7.1638,93200.0],["1999-02-02",7.3385,7.3385,6.6396,6.9017,39500.0],["1999-02-03",7.0328,7.0328,6.7051,6.727,18400.0],["1999-02-04",6.6833,6.6833,6.5086,6.5304,90700.0],["1999-02-05",6.4649,6.5523,6.4212,6.5523,103300.0],["1999-02-08",6.6833,6.727,6.5086,6.727,45500.0],["1999-02-09",6.6396,6.8144,6.5304,6.6396,37000.0],["1999-02-10",6.5523,6.6396,6.5523,6.6287,21400.0],["1999-02-11",6.9454,6.9454,6.727,6.9017,38500.0],["1999-02-12",6.858,6.858,6.6396,6.6833,12300.0],["1999-02-16",6.7707,6.9017,6.5523,6.6396,25800.0],["1999-02-17",6.5523,6.6396,6.4649,6.5523,38500.0],["1999-02-18",6.5304,6.6396,6.5086,6.5304,56800.0],["1999-02-19",6.5086,6.5959,6.5086,6.5086,53000.0],["1999-02-22",6.5959,6.6396,6.5304,6.5523,57700.0],["1999-02-23",6.5523,6.727,6.5523,6.727,56100.0],["1999-02-24",6.727,6.727,6.5959,6.6396,55400.0],["1999-02-25",6.6615,6.6615,6.4649,6.5086,31400.0],["1999-02-26",6.4649,6.5959,6.4212,6.4649,46400.0],["1999-03-01",6.3775,6.5086,6.1154,6.3994,37000.0],["1999-03-02",6.727,6.9017,6.6396,6.727,116900.0],["1999-03-03",6.7488,6.8144,6.6396,6.7707,22800.0],["1999-03-04",6.7707,6.8143,6.6833,6.6833,44200.0],["1999-03-05",6.6615,6.8144,6.5741,6.5959,55900.0],["1999-03-08",6.6833,6.7051,6.5086,6.5741,30700.0],["1999-03-09",6.5741,6.6396,6.3775,6.3775,28700.0],["1999-03-10",6.2902,6.4649,5.8097,5.9626,101000.0],["1999-03-11",6.0718,6.0718,5.4165,5.6131,127000.0],["1999-03-12",5.5913,5.6568,5.1981,5.3073,101100.0],["1999-03-15",5.2855,5.3073,4.8487,5.1981,71800.0],["1999-03-16",5.22,5.2418,4.9797,5.0671,102100.0],["1999-03-17",5.0671,5.0671,4.8487,4.8487,59600.0],["1999-03-18",4.8487,4.9797,4.7395,4.7395,75000.0],["1999-03-19",4.7176,4.805,4.5647,4.7176,62900.0],["1999-03-22",4.6739,4.805,4.2808,4.3682,66100.0],["1999-03-23",4.4555,4.4992,4.0187,4.1498,214300.0],["1999-03-24",4.2153,4.259,4.1061,4.1498,86600.0],["1999-03-25",4.2808,4.2808,4.0842,4.1279,121000.0],["1999-03-26",4.1498,4.1498,4.0406,4.0624,59400.0],["1999-03-29",4.1934,4.1934,3.9969,4.0187,106000.0],["1999-03-30",3.9969,3.9969,3.9314,3.975,134500.0],["1999-03-31",3.9314,3.975,3.7129,3.844,468700.0],["1999-04-01",3.9314,4.1934,3.9095,3.975,183800.0],["1999-04-05",4.1934,4.3245,4.1061,4.1934,113100.0],["1999-04-06",4.2808,4.2808,4.1279,4.1279,53400.0],["1999-04-07",4.1061,4.1498,3.8877,3.8877,35400.0],["1999-04-08",3.975,4.1061,3.844,3.9314,91300.0],["1999-04-09",3.975,4.0187,3.6256,3.7129,348300.0],["1999-04-12",3.7129,3.844,3.6037,3.844,420800.0],["1999-04-13",3.975,4.4119,3.975,4.4119,373200.0],["1999-04-14",5.0671,5.2418,4.7176,4.936,280300.0],["1999-04-15",5.0016,5.0234,4.3682,4.5429,208600.0],["1999-04-16",4.5866,4.6739,4.3245,4.4555,40800.0],["1999-04-19",4.6303,4.6303,4.2371,4.3463,56300.0],["1999-04-20",4.3463,4.8924,4.1934,4.8487,75100.0],["1999-04-21",4.7176,4.936,4.6303,4.7832,35300.0],["1999-04-22",4.8924,4.8924,4.7176,4.7613,6700.0],["1999-04-23",4.8924,4.8924,4.6739,4.7613,20000.0],["1999-04-26",4.8268,4.9797,4.4119,4.4555,45300.0],["1999-04-27",4.7613,4.7613,4.4555,4.7176,83300.0],["1999-04-28",4.7613,4.7613,4.5429,4.5429,50600.0],["1999-04-29",4.5429,4.5647,4.5211,4.5647,36300.0],["1999-04-30",4.5647,4.6958,4.4774,4.5429,42000.0],["1999-05-03",4.5429,4.7831,4.4774,4.6958,97900.0],["1999-05-04",4.6958,5.4602,4.6958,5.4602,185700.0],["1999-05-05",5.4602,5.4602,4.9579,4.9579,103400.0],["1999-05-06",5.0016,5.22,4.7176,5.0234,42200.0],["1999-05-07",5.1544,5.3073,4.9142,5.0234,28800.0],["1999-05-10",4.9797,5.1108,4.8487,4.9579,38700.0],["1999-05-11",4.8924,5.0671,4.6739,4.7613,64000.0],["1999-05-12",4.7395,4.8268,4.6521,4.7176,94500.0],["1999-05-13",4.7395,5.0671,4.7395,5.0452,75200.0],["1999-05-14",5.0234,5.0889,4.8268,4.936,75700.0],["1999-05-17",5.0452,5.1981,4.936,4.9797,39200.0],["1999-05-18",5.0234,5.0234,4.7176,4.8924,46400.0],["1999-05-19",4.8924,5.0671,4.8487,5.0671,29100.0],["1999-05-20",5.0671,5.1981,4.936,4.9797,55900.0],["1999-05-21",4.9797,5.0452,4.8487,4.936,50700.0],["1999-05-24",5.0671,5.0671,4.8487,4.8924,72900.0],["1999-05-25",4.9688,5.0671,4.8487,4.8705,124700.0],["1999-05-26",4.9688,5.1108,4.936,5.1108,43500.0],["1999-05-27",5.1108,5.22,4.8705,4.9142,73300.0],["1999-05-28",4.9142,5.1326,4.9142,5.1326,24800.0],["1999-06-01",5.0671,5.22,4.8705,5.1326,54500.0],["1999-06-02",5.2418,5.3292,5.1108,5.3292,81100.0],["1999-06-03",5.9626,6.0718,5.1981,5.5913,188900.0],["1999-06-04",5.5476,5.5913,5.4384,5.4602,97500.0],["1999-06-07",5.5913,5.5913,5.2855,5.4165,49700.0],["1999-06-08",5.4275,5.4602,5.2418,5.2418,70600.0],["1999-06-09",5.1981,5.2855,4.4992,4.7613,357200.0],["1999-06-10",4.6521,4.8487,4.5429,4.5866,124100.0],["1999-06-11",4.663,4.7613,4.5647,4.6958,53700.0],["1999-06-14",4.6849,4.7395,4.3245,4.4119,132800.0],["1999-06-15",4.39,4.4119,4.1061,4.1716,77100.0],["1999-06-16",4.3027,4.3027,3.8003,3.8877,457100.0],["1999-06-17",3.975,4.1061,3.975,4.0187,216900.0],["1999-06-18",4.0624,4.4119,3.844,4.4119,668600.0],["1999-06-21",4.4555,4.805,4.4119,4.5429,155700.0],["1999-06-22",4.5429,4.5429,4.3682,4.4992,137500.0],["1999-06-23",4.4555,4.5429,4.3245,4.3463,94700.0],["1999-06-24",4.6303,4.6303,4.2808,4.2808,161900.0],["1999-06-25",4.3682,4.39,4.3027,4.3682,292000.0],["1999-06-28",4.3573,4.39,4.3245,4.3682,113300.0],["1999-06-29",4.4337,4.5429,4.3682,4.4337,141900.0],["1999-06-30",4.4992,4.6303,4.4337,4.6303,39700.0],["1999-07-01",4.6303,4.7613,4.5647,4.5647,129100.0],["1999-07-02",4.5647,4.8487,4.5647,4.7613,64900.0],["1999-07-06",4.7831,4.8487,4.7176,4.805,143800.0],["1999-07-07",4.7176,4.9579,4.6958,4.8924,142300.0],["1999-07-08",5.0234,5.0234,4.4555,4.6521,59400.0],["1999-07-09",4.6739,4.936,4.5866,4.8705,73600.0],["1999-07-12",4.8487,4.9579,4.8487,4.8924,97600.0],["1999-07-13",4.8705,4.8924,4.7613,4.8705,77600.0],["1999-07-14",4.9579,4.9579,4.8268,4.8705,113900.0],["1999-07-15",4.8924,4.9797,4.8487,4.8924,41100.0],["1999-07-16",4.8924,4.9797,4.8487,4.9797,77500.0],["1999-07-19",4.9797,4.9797,4.8924,4.936,19900.0],["1999-07-20",4.8924,4.9142,4.8705,4.8705,53700.0],["1999-07-21",4.8814,4.9142,4.8705,4.8924,170900.0],["1999-07-22",4.936,4.936,4.4992,4.7176,85200.0],["1999-07-23",4.805,4.805,4.5429,4.5866,36900.0],["1999-07-26",4.4992,4.7613,4.4119,4.4555,41200.0],["1999-07-27",4.4555,4.6521,4.4446,4.4992,96400.0],["1999-07-28",4.6303,4.6303,4.4555,4.6303,74200.0],["1999-07-29",4.6303,4.6739,4.5429,4.6303,109900.0],["1999-07-30",4.6303,4.8705,4.5866,4.8705,98500.0],["1999-08-02",4.8487,5.0671,4.7831,4.8924,58300.0],["1999-08-03",4.936,4.9797,4.8487,4.8924,99600.0],["1999-08-04",4.8705,4.8924,4.7613,4.805,45700.0],["1999-08-05",4.8924,4.8924,4.7613,4.7832,24100.0],["1999-08-06",4.8924,4.8924,4.7832,4.8268,18000.0],["1999-08-09",4.8487,4.8924,4.7831,4.8705,124400.0],["1999-08-10",4.6739,4.8924,4.6739,4.8705,73400.0],["1999-08-11",4.8924,4.8924,4.805,4.8268,2100.0],["1999-08-12",4.8705,4.8705,4.7831,4.8487,9900.0],["1999-08-13",4.8705,4.9579,4.8268,4.8705,92300.0],["1999-08-16",4.8596,4.8705,4.6958,4.7613,79600.0],["1999-08-17",4.7285,4.8705,4.6739,4.8268,66000.0],["1999-08-18",4.7613,4.936,4.7613,4.936,27300.0],["1999-08-19",4.9579,4.9797,4.7613,4.8924,35700.0],["1999-08-20",4.8924,4.936,4.805,4.8705,17500.0],["1999-08-23",4.8705,4.8705,4.805,4.8705,28400.0],["1999-08-24",4.8705,4.8924,4.8268,4.8487,51400.0],["1999-08-25",4.8924,4.9579,4.8705,4.9142,41700.0],["1999-08-26",4.8814,4.936,4.7613,4.8924,24200.0],["1999-08-27",4.8268,4.8924,4.7613,4.8487,29600.0],["1999-08-30",4.8814,4.936,4.8487,4.8924,101100.0],["1999-08-31",4.8378,4.8705,4.7831,4.8705,58000.0],["1999-09-01",4.8705,5.1326,4.8487,4.936,86000.0],["1999-09-02",4.9142,4.9142,4.8705,4.9142,29700.0],["1999-09-03",5.1326,5.1981,4.8268,4.8487,68300.0],["1999-09-07",4.8378,4.8487,3.8003,3.8658,536600.0],["1999-09-08",4.1716,4.2153,4.0187,4.0842,845100.0],["1999-09-09",4.3791,4.4119,4.0624,4.2808,236600.0],["1999-09-10",4.4119,4.4992,4.3245,4.4119,106500.0],["1999-09-13",4.4555,4.5429,4.2808,4.2808,112100.0],["1999-09-14",4.3573,4.4555,4.3027,4.4555,65100.0],["1999-09-15",4.4555,4.5211,4.3245,4.39,61000.0],["1999-09-16",4.4992,4.4992,4.2371,4.3245,76500.0],["1999-09-17",4.2808,4.3682,4.1716,4.3027,88300.0],["1999-09-20",4.2808,4.3027,4.1498,4.2153,43600.0],["1999-09-21",4.2153,4.2153,3.975,4.0187,112500.0],["1999-09-22",4.0515,4.1498,4.0187,4.0187,76800.0],["1999-09-23",4.0187,4.1279,4.0187,4.0624,42000.0],["1999-09-24",4.0624,4.1279,3.9532,4.0187,34300.0],["1999-09-27",4.0078,4.1061,3.9314,4.0624,13800.0],["1999-09-28",4.0842,4.1061,3.9532,3.975,28200.0],["1999-09-29",4.0078,4.0842,3.975,4.0406,25700.0],["1999-09-30",4.0296,4.0842,3.6474,3.7566,324100.0],["1999-10-01",3.8003,3.8003,3.6474,3.6693,76200.0],["1999-10-04",3.702,3.7129,3.6256,3.6474,35700.0],["1999-10-05",3.6693,3.6911,3.6037,3.6256,42300.0],["1999-10-06",3.6911,3.6911,3.5382,3.5601,102900.0],["1999-10-07",3.6693,3.6693,3.5164,3.6256,197700.0],["1999-10-08",3.6693,3.6693,3.5164,3.6256,63900.0],["1999-10-11",3.6256,3.6693,3.5601,3.6474,118400.0],["1999-10-12",3.6911,3.7566,3.6256,3.7348,191000.0],["1999-10-13",3.7129,4.1279,3.7129,3.8877,165600.0],["1999-10-14",3.8986,4.0187,3.8986,4.0187,64200.0],["1999-10-15",4.0187,4.0187,3.8658,3.8658,113100.0],["1999-10-18",3.9969,3.9969,3.9314,3.9532,23300.0],["1999-10-19",3.9641,4.0624,3.9641,4.0187,35100.0],["1999-10-20",4.0515,4.0624,4.0406,4.0406,23000.0],["1999-10-21",4.0515,4.0842,4.0187,4.0842,100800.0],["1999-10-22",4.0624,4.0842,3.844,3.8877,27600.0],["1999-10-25",3.8986,4.0187,3.8222,3.975,6500.0],["1999-10-26",3.9969,3.9969,3.9314,3.975,15600.0],["1999-10-27",4.0187,4.0624,3.9314,4.0406,20400.0],["1999-10-28",3.9969,4.0406,3.9532,3.9969,103700.0],["1999-10-29",4.0187,4.0406,3.9532,4.0406,30200.0],["1999-11-01",4.0187,4.0624,3.9314,3.975,218500.0],["1999-11-02",4.0406,4.0624,3.6693,3.7129,203100.0],["1999-11-03",3.8003,3.975,3.7129,3.975,83500.0],["1999-11-04",3.975,4.0187,3.9314,3.9969,115000.0],["1999-11-05",3.9969,4.3682,3.9532,4.3027,120300.0],["1999-11-08",4.3027,4.3245,4.1498,4.1934,64300.0],["1999-11-09",4.1716,4.2371,4.1716,4.1934,34300.0],["1999-11-10",4.1934,4.4119,4.1498,4.1934,48600.0],["1999-11-11",4.3245,4.3245,4.2808,4.3245,11700.0],["1999-11-12",4.3245,4.5647,4.2808,4.3682,78500.0],["1999-11-15",4.4119,4.4119,4.1934,4.2371,24500.0],["1999-11-16",4.39,4.4337,4.2371,4.3245,39100.0],["1999-11-17",4.2371,4.4992,4.2371,4.3463,52300.0],["1999-11-18",4.4119,4.4337,4.2371,4.3245,56600.0],["1999-11-19",4.3245,4.39,4.2371,4.3682,77300.0],["1999-11-22",4.3682,4.39,4.1934,4.3027,85100.0],["1999-11-23",4.259,4.4555,4.2371,4.3682,238100.0],["1999-11-24",4.4228,4.4555,4.3682,4.4555,45600.0],["1999-11-26",4.4992,4.5429,4.3682,4.5429,21900.0],["1999-11-29",4.4119,4.5866,4.4119,4.4555,40800.0],["1999-11-30",4.4555,4.4992,4.4555,4.4992,16400.0],["1999-12-01",4.4555,4.4992,4.4555,4.4992,57200.0],["1999-12-02",4.4774,4.8268,4.4774,4.805,223300.0],["1999-12-03",4.8487,5.0234,4.7176,4.8268,61400.0],["1999-12-06",4.8378,4.936,4.7613,4.936,37000.0],["1999-12-07",4.8924,4.9797,4.805,4.8924,252500.0],["1999-12-08",4.8814,5.0671,4.8705,4.8924,53600.0],["1999-12-09",4.8924,5.0671,4.7832,4.936,110200.0],["1999-12-10",4.8705,4.9797,4.8705,4.9797,37700.0],["1999-12-13",4.9688,5.3947,4.8705,5.0889,130300.0],["1999-12-14",5.1544,5.5257,5.0671,5.4602,150600.0],["1999-12-15",5.3838,5.5913,5.2418,5.3073,39500.0],["1999-12-16",5.3073,5.3292,5.1981,5.1981,17800.0],["1999-12-17",5.22,5.3292,5.1981,5.2855,39700.0],["1999-12-20",5.3729,5.4165,5.2855,5.351,10900.0],["1999-12-21",5.351,5.5039,5.3292,5.4384,50100.0],["1999-12-22",5.4602,5.4602,5.3292,5.351,81500.0],["1999-12-23",5.3729,5.4602,5.3729,5.4384,42700.0],["1999-12-27",5.4493,5.5039,5.3947,5.4821,18600.0],["1999-12-28",5.5039,6.2465,5.3292,5.8534,86200.0],["1999-12-29",5.9189,6.4212,5.5694,5.9407,94800.0],["1999-12-30",5.9407,6.0499,5.3292,5.4165,39100.0],["1999-12-31",5.4493,6.1373,5.3947,6.0281,33800.0],["2000-01-03",6.0718,6.2028,5.7223,5.9407,43200.0],["2000-01-04",5.9407,6.0281,5.766,5.9407,205500.0],["2000-01-05",6.1591,6.6833,6.0281,6.2465,319700.0],["2000-01-06",6.4103,6.5086,6.1591,6.2683,83700.0],["2000-01-07",6.1591,6.3994,6.1591,6.1591,58900.0],["2000-01-10",6.2902,6.3557,6.1591,6.2902,66600.0],["2000-01-11",6.3775,6.4649,6.1154,6.2028,53600.0],["2000-01-12",6.1591,6.2902,6.0718,6.1591,32600.0],["2000-01-13",6.1591,6.2246,6.1154,6.2028,35100.0],["2000-01-14",6.2356,6.2902,6.1591,6.2028,72400.0],["2000-01-18",6.2137,6.5086,6.1373,6.3775,32700.0],["2000-01-19",6.3448,6.3557,6.1591,6.181,76100.0],["2000-01-20",6.1591,6.3339,6.1591,6.3066,37800.0],["2000-01-21",6.2246,6.3339,6.1591,6.2246,13700.0],["2000-01-24",6.1591,6.1591,6.0281,6.0718,48600.0],["2000-01-25",6.0499,6.0499,5.1544,5.6349,116800.0],["2000-01-26",5.5913,5.9407,5.5913,5.897,31300.0],["2000-01-27",5.8097,6.0281,5.8097,5.9407,35900.0],["2000-01-28",6.0936,6.1045,5.8315,5.897,45900.0],["2000-01-31",5.897,5.9407,5.8534,5.9189,76700.0],["2000-02-01",5.897,6.0281,5.8752,5.897,29400.0],["2000-02-02",5.9407,6.181,5.9407,6.0062,36500.0],["2000-02-03",6.1591,6.1591,5.9626,5.9844,19800.0],["2000-02-04",5.897,5.9844,5.897,5.9189,32700.0],["2000-02-07",5.897,5.9844,5.897,5.9189,11400.0],["2000-02-08",5.9407,6.0281,5.897,5.9844,112500.0],["2000-02-09",5.9844,5.9844,5.897,5.9025,6700.0],["2000-02-10",5.897,5.9407,5.766,5.766,162400.0],["2000-02-11",5.766,5.7987,5.1544,5.3292,78100.0],["2000-02-14",5.3729,5.4165,5.2636,5.4165,21400.0],["2000-02-15",5.4602,5.5476,5.2855,5.5476,98200.0],["2000-02-16",5.5803,6.2028,5.5694,5.8534,80900.0],["2000-02-17",5.8534,5.8534,5.5913,5.6131,9700.0],["2000-02-18",5.6349,5.9407,5.6349,5.7878,46200.0],["2000-02-22",5.6786,5.766,5.5039,5.5913,41200.0],["2000-02-23",5.6677,5.6786,5.0016,5.4165,26800.0],["2000-02-24",5.209,5.2636,5.1544,5.1544,56000.0],["2000-02-25",5.0671,5.2855,5.0234,5.1981,18300.0],["2000-02-28",5.2309,5.3729,5.1544,5.3292,47800.0],["2000-02-29",5.22,5.3947,5.1981,5.2855,31300.0],["2000-03-01",5.2636,5.3292,4.9142,4.947,219100.0],["2000-03-02",4.9797,4.9797,4.8705,4.8924,71800.0],["2000-03-03",4.8924,5.1544,4.8924,5.1108,13300.0],["2000-03-06",5.0234,5.3292,5.0234,5.0889,62600.0],["2000-03-07",5.0889,5.6568,5.0889,5.3729,371200.0],["2000-03-08",5.1981,5.3729,5.1981,5.1981,254800.0],["2000-03-09",5.22,5.2418,5.1544,5.1763,144300.0],["2000-03-10",5.22,5.22,5.1108,5.1544,284600.0],["2000-03-13",5.1108,5.1544,5.0234,5.1544,122200.0],["2000-03-14",5.22,5.8097,5.1108,5.7223,235400.0],["2000-03-15",5.766,5.8534,5.4602,5.4821,94200.0],["2000-03-16",5.4602,5.5913,5.3729,5.5039,43100.0],["2000-03-17",5.5039,5.5913,5.4165,5.5257,15300.0],["2000-03-20",5.5913,5.6786,5.4165,5.5476,21500.0],["2000-03-21",5.6349,5.6786,5.5476,5.6131,62500.0],["2000-03-22",5.5913,5.7005,5.0234,5.3292,579500.0],["2000-03-23",3.7566,4.1934,3.6693,3.9969,1566600.0],["2000-03-24",4.1934,4.1934,4.0187,4.1061,226200.0],["2000-03-27",4.0952,4.2808,4.0842,4.1934,208500.0],["2000-03-28",4.1716,4.2153,4.1716,4.1934,76700.0],["2000-03-29",4.1716,4.2153,4.1498,4.1934,253500.0],["2000-03-30",4.1498,4.1934,4.0187,4.1934,79600.0],["2000-03-31",4.1607,4.7832,4.1498,4.3682,97700.0],["2000-04-03",4.3682,4.5211,4.1934,4.2153,134100.0],["2000-04-04",4.1934,4.2808,4.0187,4.1716,210700.0],["2000-04-05",4.1061,4.1934,4.0842,4.1716,44000.0],["2000-04-06",4.1061,4.3463,4.1061,4.2808,199700.0],["2000-04-07",4.1934,4.3682,4.1498,4.2153,22400.0],["2000-04-10",4.1934,4.2371,4.1934,4.1934,31500.0],["2000-04-11",4.1934,4.2371,4.1279,4.1498,53000.0],["2000-04-12",4.1334,4.1498,4.0624,4.0624,70300.0],["2000-04-13",4.0624,4.0624,3.8003,3.8003,37600.0],["2000-04-14",3.8003,3.8222,3.4945,3.6037,81000.0],["2000-04-17",3.5819,3.8003,3.5819,3.8003,31800.0],["2000-04-18",3.7785,3.7785,3.4509,3.5164,53400.0],["2000-04-19",3.5382,3.5819,3.5382,3.5601,6500.0],["2000-04-20",3.5819,3.7129,3.5382,3.5601,4400.0],["2000-04-24",3.5382,3.5382,3.4945,3.4945,47800.0],["2000-04-25",3.4945,3.5382,3.4945,3.5164,19600.0],["2000-04-26",3.5164,3.5819,3.5164,3.5819,10000.0],["2000-04-27",3.6256,3.8877,3.5164,3.844,21100.0],["2000-04-28",3.7129,3.844,3.7129,3.7566,7300.0],["2000-05-01",3.7129,3.9095,3.7129,3.8877,8600.0],["2000-05-02",3.7566,3.8877,3.6693,3.7129,5700.0],["2000-05-03",3.6693,3.8222,3.6693,3.7566,43200.0],["2000-05-04",3.6911,3.6911,3.5819,3.6256,6100.0],["2000-05-05",3.5819,3.6256,3.5819,3.6256,30100.0],["2000-05-08",3.5819,3.5819,3.4945,3.4945,17200.0],["2000-05-09",3.4509,3.4945,3.4509,3.4727,15000.0],["2000-05-10",3.4727,3.4727,2.8393,3.1451,26500.0],["2000-05-11",3.1014,3.2324,3.1014,3.1669,36900.0],["2000-05-12",3.3198,3.3198,3.1232,3.1669,33400.0],["2000-05-15",3.1451,3.2324,3.1451,3.1888,21500.0],["2000-05-16",3.2106,3.2761,3.1451,3.1669,20500.0],["2000-05-17",3.1451,3.2324,3.0577,3.0577,48500.0],["2000-05-18",3.1669,3.1669,3.0577,3.1014,10400.0],["2000-05-19",3.0577,3.3089,3.0577,3.1232,29600.0],["2000-05-22",3.2324,3.2324,3.0359,3.0359,22900.0],["2000-05-23",3.025,3.025,2.7192,2.7192,30800.0],["2000-05-24",2.7137,2.8939,2.7083,2.7956,23400.0],["2000-05-25",2.8175,2.8393,2.7519,2.7738,23800.0],["2000-05-26",2.7738,2.8175,2.7519,2.8175,10300.0],["2000-05-30",2.7301,2.9704,2.7301,2.7956,33100.0],["2000-05-31",2.7956,2.8612,2.7519,2.7519,26500.0],["2000-06-01",2.7519,2.9048,2.7519,2.7519,6700.0],["2000-06-02",2.7519,2.7956,2.7519,2.7956,24600.0],["2000-06-05",2.8175,2.8393,2.7738,2.8393,14100.0],["2000-06-06",2.7847,2.8175,2.7519,2.7738,43700.0],["2000-06-07",2.7519,2.883,2.7519,2.883,16300.0],["2000-06-08",2.7956,2.9048,2.7519,2.7519,18500.0],["2000-06-09",2.7519,2.883,2.7519,2.883,7400.0],["2000-06-12",2.8393,2.883,2.7956,2.8066,25200.0],["2000-06-13",2.7847,2.8393,2.7738,2.8175,73600.0],["2000-06-14",2.8284,2.8393,2.7956,2.7956,7300.0],["2000-06-15",2.8393,2.8612,2.7519,2.8175,17900.0],["2000-06-16",2.7956,2.883,2.7956,2.8393,23500.0],["2000-06-19",2.8175,2.9485,2.8175,2.8393,15300.0],["2000-06-20",2.8229,2.9485,2.7301,2.9485,23600.0],["2000-06-21",2.9376,2.9376,2.7083,2.7956,43200.0],["2000-06-22",2.7519,2.7956,2.7519,2.7956,20900.0],["2000-06-23",2.7519,2.883,2.7519,2.7956,28600.0],["2000-06-26",2.8175,2.8175,2.7083,2.7519,9500.0],["2000-06-27",2.7083,2.7083,2.5772,2.6646,22700.0],["2000-06-28",2.7083,2.7956,2.5991,2.6209,11300.0],["2000-06-29",2.6646,2.6646,2.5554,2.5554,182100.0],["2000-06-30",2.5663,2.5991,2.5335,2.5772,22400.0],["2000-07-03",2.6209,2.6209,2.6209,2.6209,900.0],["2000-07-05",2.6209,2.883,2.6209,2.6209,21400.0],["2000-07-06",2.741,2.7519,2.6427,2.7519,5800.0],["2000-07-07",2.7519,2.7519,2.6427,2.6646,3600.0],["2000-07-10",2.6209,2.6973,2.5991,2.5991,23100.0],["2000-07-11",2.5772,2.6209,2.5772,2.6209,7000.0],["2000-07-12",2.5991,2.6209,2.5991,2.6209,11800.0],["2000-07-13",2.5772,2.7301,2.5772,2.7083,342500.0],["2000-07-14",2.7519,2.7519,2.5772,2.6864,25300.0],["2000-07-17",2.6209,2.7738,2.6209,2.6646,11900.0],["2000-07-18",2.6646,2.6864,2.5772,2.6209,19900.0],["2000-07-19",2.5991,2.6209,2.5335,2.6209,63800.0],["2000-07-20",2.5554,2.6427,2.5554,2.6427,400.0],["2000-07-21",2.6427,2.6427,2.5554,2.6209,8200.0],["2000-07-24",2.5772,2.6209,2.5335,2.6209,215500.0],["2000-07-25",2.6209,2.6209,2.5772,2.61,4500.0],["2000-07-26",2.5554,2.5554,2.5335,2.5335,14300.0],["2000-07-27",2.5335,2.5335,2.4462,2.4462,12000.0],["2000-07-28",2.4899,2.5991,2.4462,2.4899,8500.0],["2000-07-31",2.5445,2.5772,2.4462,2.468,18000.0],["2000-08-01",2.468,2.5772,2.4462,2.4462,6900.0],["2000-08-02",2.4462,2.4462,2.4243,2.4243,7300.0],["2000-08-03",2.5008,2.5554,2.4243,2.4353,11600.0],["2000-08-04",2.4899,2.5008,2.4243,2.4243,7600.0],["2000-08-07",2.4243,2.4462,2.3807,2.3807,61600.0],["2000-08-08",2.3916,2.4025,2.337,2.3588,16900.0],["2000-08-09",2.2933,2.3643,2.2715,2.3643,23000.0],["2000-08-10",2.3588,2.3588,2.2715,2.2715,18200.0],["2000-08-11",2.2715,2.2715,2.2278,2.2715,18600.0],["2000-08-14",2.2496,2.2496,2.0094,2.053,73300.0],["2000-08-15",2.1186,2.1186,1.8346,1.9438,16500.0],["2000-08-16",1.9111,1.9111,1.7473,1.8346,45800.0],["2000-08-17",1.8346,1.8346,1.7473,1.791,35400.0],["2000-08-18",1.8019,2.2715,1.8019,2.053,27000.0],["2000-08-21",2.1186,2.1186,1.922,1.922,3700.0],["2000-08-22",2.0094,2.0312,1.7473,1.922,42000.0],["2000-08-23",1.9111,1.9438,1.791,1.8237,6300.0],["2000-08-24",1.8292,1.8565,1.8128,1.8128,9300.0],["2000-08-25",1.8346,1.8565,1.7691,1.791,31200.0],["2000-08-28",1.78,1.791,1.7473,1.7473,21400.0],["2000-08-29",1.7473,1.7691,1.6381,1.6599,57900.0],["2000-08-30",1.7036,1.7691,1.6599,1.6599,19900.0],["2000-08-31",1.6599,1.7036,1.6599,1.6599,13200.0],["2000-09-01",1.7036,1.7473,1.6599,1.6817,123400.0],["2000-09-05",1.7254,1.922,1.7036,1.78,48800.0],["2000-09-06",1.8783,1.9875,1.78,1.922,31200.0],["2000-09-07",1.9875,2.0094,1.8783,1.922,43700.0],["2000-09-08",1.9984,1.9984,1.791,1.791,12900.0],["2000-09-11",1.8674,1.8783,1.7691,1.8565,29200.0],["2000-09-12",1.8346,1.9438,1.7473,1.7473,17000.0],["2000-09-13",1.8456,1.8783,1.791,1.8783,600.0],["2000-09-14",1.791,1.8783,1.7473,1.8783,23600.0],["2000-09-15",1.8128,1.8237,1.7691,1.8237,8900.0],["2000-09-18",1.7691,1.922,1.7691,1.8346,22300.0],["2000-09-19",1.7691,1.9002,1.7691,1.791,21800.0],["2000-09-20",1.791,1.8346,1.7473,1.791,22500.0],["2000-09-21",1.791,1.791,1.7473,1.7473,14600.0],["2000-09-22",1.7473,1.7691,1.6817,1.7036,43000.0],["2000-09-25",1.7036,1.7254,1.6162,1.6162,65800.0],["2000-09-26",1.5944,1.6599,1.3541,1.5398,25600.0],["2000-09-27",1.5398,1.5507,1.4197,1.4197,56300.0],["2000-09-28",1.4306,1.4633,1.4197,1.4415,31800.0],["2000-09-29",1.4524,1.4633,1.3978,1.3978,127500.0],["2000-10-02",1.3978,1.4852,1.376,1.4197,80900.0],["2000-10-03",1.3159,1.4415,1.0484,1.2449,411700.0],["2000-10-04",1.3105,1.4633,1.3105,1.4524,13500.0],["2000-10-05",1.3978,1.4524,1.3978,1.4197,36800.0],["2000-10-06",1.4197,1.4633,1.4197,1.4415,11200.0],["2000-10-09",1.4251,1.4251,1.2668,1.2668,10800.0],["2000-10-10",1.3105,1.3978,1.2886,1.3978,48500.0],["2000-10-11",1.376,1.376,1.2012,1.2668,39200.0],["2000-10-12",1.3323,1.3323,1.2668,1.2886,8600.0],["2000-10-13",1.2668,1.3541,1.2668,1.2668,111500.0],["2000-10-16",1.2722,1.3978,1.2668,1.3105,55200.0],["2000-10-17",1.2777,1.3541,1.2449,1.3541,58100.0],["2000-10-18",1.2231,1.3541,1.1576,1.1576,171900.0],["2000-10-19",1.1357,1.3541,1.1357,1.2231,17400.0],["2000-10-20",1.376,1.376,1.2231,1.3541,6000.0],["2000-10-23",1.2285,1.3541,1.2231,1.2449,8300.0],["2000-10-24",1.2504,1.436,1.2231,1.2668,23200.0],["2000-10-25",1.2231,1.2668,0.9173,1.2231,17700.0],["2000-10-26",1.092,1.2668,1.0484,1.0484,6100.0],["2000-10-27",1.1357,1.2449,1.0484,1.2012,14700.0],["2000-10-30",1.1576,1.1576,1.0265,1.1357,1262000.0],["2000-10-31",1.1357,1.1794,0.83,1.1794,40900.0],["2000-11-01",1.092,1.1794,1.0047,1.1357,16200.0],["2000-11-02",1.0702,1.2231,1.0484,1.2231,41200.0],["2000-11-03",1.1685,1.3105,1.1685,1.2668,21800.0],["2000-11-06",1.2722,1.9875,1.2722,1.7036,115100.0],["2000-11-07",1.7473,1.9002,1.7036,1.7254,21900.0],["2000-11-08",1.791,1.8346,1.7145,1.791,35100.0],["2000-11-09",1.8237,1.8237,1.5507,1.6162,6900.0],["2000-11-10",1.6162,1.7473,1.6162,1.7036,9600.0],["2000-11-13",1.7036,1.7691,1.6162,1.6162,12100.0],["2000-11-14",1.6271,1.6817,1.6162,1.6599,6600.0],["2000-11-15",1.5835,1.6599,1.5725,1.5725,11600.0],["2000-11-16",1.6544,1.6817,1.5725,1.6817,11100.0],["2000-11-17",1.6162,1.6817,1.6162,1.6599,8300.0],["2000-11-20",1.6817,1.6817,1.5725,1.6162,10300.0],["2000-11-21",1.6599,1.7036,1.5725,1.6817,79300.0],["2000-11-22",1.6817,1.6817,1.5725,1.6162,10900.0],["2000-11-24",1.6217,1.7473,1.5507,1.5507,8300.0],["2000-11-27",1.7254,1.7254,1.5725,1.5944,3600.0],["2000-11-28",1.5725,1.5944,1.5289,1.5507,3200.0],["2000-11-29",1.5562,1.7036,1.5289,1.5289,14400.0],["2000-11-30",1.5671,1.5725,1.4852,1.5725,11000.0],["2000-12-01",1.4852,1.507,1.4852,1.507,10800.0],["2000-12-04",1.4852,1.5725,1.3978,1.3978,49100.0],["2000-12-05",1.447,1.447,1.3978,1.3978,36900.0],["2000-12-06",1.3978,1.3978,1.3105,1.3978,13100.0],["2000-12-07",1.3105,1.4415,1.3105,1.3541,50200.0],["2000-12-08",1.3159,1.4197,1.2231,1.2231,84100.0],["2000-12-11",1.2231,1.3978,1.2231,1.3105,23700.0],["2000-12-12",1.2722,1.3105,1.1357,1.2231,265200.0],["2000-12-13",1.2285,1.3541,1.2231,1.3323,29100.0],["2000-12-14",1.2668,1.2668,1.1139,1.1139,42100.0],["2000-12-15",1.2122,1.2231,1.1357,1.1357,57700.0],["2000-12-18",1.1794,1.2231,1.1139,1.1139,60900.0],["2000-12-19",1.1139,1.1466,1.1139,1.1139,10100.0],["2000-12-20",1.103,1.1139,1.0702,1.092,32000.0],["2000-12-21",1.092,1.1357,1.092,1.092,27000.0],["2000-12-22",1.0593,1.092,0.961,1.092,90300.0],["2000-12-26",1.0047,1.2012,1.0047,1.0702,86600.0],["2000-12-27",1.032,1.1357,1.0265,1.0484,50300.0],["2000-12-28",1.032,1.1576,0.9392,1.0702,105200.0],["2000-12-29",1.0156,1.2668,0.961,1.2668,81800.0],["2001-01-02",1.2613,1.376,1.2558,1.376,20000.0],["2001-01-03",1.3924,1.3978,1.3105,1.376,7100.0],["2001-01-04",1.4142,1.5944,1.2886,1.5944,21900.0],["2001-01-05",1.5944,1.5944,1.507,1.5289,9700.0],["2001-01-08",1.5725,1.6162,1.4852,1.4852,6700.0],["2001-01-09",1.5671,1.5725,1.4415,1.4415,13400.0],["2001-01-10",1.5234,1.5289,1.4852,1.5289,5900.0],["2001-01-11",1.5725,1.5725,1.5289,1.5725,3300.0],["2001-01-12",1.5725,1.6162,1.4961,1.5289,17100.0],["2001-01-16",1.5289,1.5289,1.5289,1.5289,12200.0],["2001-01-17",1.4961,1.7036,1.4961,1.6381,9100.0],["2001-01-18",1.6326,1.7473,1.5944,1.7036,36200.0],["2001-01-19",1.6654,1.8346,1.6654,1.7691,11200.0],["2001-01-22",1.8346,2.1186,1.791,2.0967,35300.0],["2001-01-23",1.9275,2.4025,1.922,2.2496,69000.0],["2001-01-24",2.2441,2.4899,2.1841,2.4462,46700.0],["2001-01-25",2.3752,2.7956,2.3151,2.3588,50000.0],["2001-01-26",2.3588,2.4462,2.3151,2.3151,2300.0],["2001-01-29",2.3588,2.6209,2.3588,2.3807,13200.0],["2001-01-30",2.3861,2.6209,2.3807,2.5335,13600.0],["2001-01-31",2.6209,2.6209,2.1841,2.1841,16800.0],["2001-02-01",2.2715,2.4025,2.2715,2.2715,6000.0],["2001-02-02",2.2715,2.2715,2.2715,2.2715,1600.0],["2001-02-05",2.266,2.2715,2.1841,2.2715,6200.0],["2001-02-06",2.3643,2.3807,2.1841,2.1841,9000.0],["2001-02-07",2.1622,2.2278,2.1622,2.1622,13400.0],["2001-02-08",2.1732,2.337,2.1622,2.1841,22500.0],["2001-02-09",2.1677,2.1677,2.0749,2.0967,15100.0],["2001-02-12",2.0967,2.0967,1.8783,1.9657,15600.0],["2001-02-13",1.9275,1.9657,1.922,1.9657,8200.0],["2001-02-14",1.9002,1.9438,1.9002,1.9438,18800.0],["2001-02-15",1.9056,1.9657,1.9056,1.9438,12700.0],["2001-02-16",1.922,1.9438,1.9002,1.9438,1400.0],["2001-02-20",1.922,1.9657,1.9002,1.922,43500.0],["2001-02-21",1.9002,1.9002,1.7473,1.7473,7300.0],["2001-02-22",1.7527,1.7527,1.4415,1.4633,131400.0],["2001-02-23",1.447,1.4524,1.3978,1.4415,8100.0],["2001-02-26",1.4251,1.5725,1.4197,1.4852,12600.0],["2001-02-27",1.4415,1.4852,1.4415,1.4633,12400.0],["2001-02-28",1.4633,1.5725,1.4633,1.5289,4800.0],["2001-03-01",1.4852,1.4852,1.4852,1.4852,4500.0],["2001-03-02",1.6162,1.6162,1.4415,1.4415,14200.0],["2001-03-05",1.507,1.507,1.4415,1.4415,82400.0],["2001-03-06",1.4306,1.4852,1.4197,1.4197,4900.0],["2001-03-07",1.3978,1.4415,1.376,1.3978,80500.0],["2001-03-08",1.4197,1.4197,1.3105,1.3105,11300.0],["2001-03-09",1.3105,1.3105,1.092,1.2231,14100.0],["2001-03-12",1.2668,1.3869,1.2668,1.3105,9500.0],["2001-03-13",1.3978,1.3978,1.2231,1.2449,14100.0],["2001-03-14",1.2449,1.2449,1.2449,1.2449,37900.0],["2001-03-15",1.2012,1.3432,1.2012,1.2231,2600.0],["2001-03-16",1.2231,1.2231,1.2012,1.2012,3500.0],["2001-03-19",1.1521,1.1685,1.1521,1.1685,4900.0],["2001-03-20",1.305,1.305,1.1357,1.1357,33700.0],["2001-03-21",1.092,1.092,1.092,1.092,200.0],["2001-03-22",1.1357,1.1357,1.0593,1.092,24500.0],["2001-03-23",1.0593,1.0593,1.0047,1.0156,31300.0],["2001-03-26",1.0047,1.0811,1.0047,1.0047,2900.0],["2001-03-27",1.0101,1.1357,1.0101,1.1357,1200.0],["2001-03-28",1.1357,1.2012,1.1357,1.2012,1300.0],["2001-03-29",1.1248,1.2449,1.1248,1.2449,1000.0],["2001-03-30",1.2231,1.2231,1.2231,1.2231,100.0],["2001-04-02",1.1794,1.1794,1.0702,1.0702,1100.0],["2001-04-03",1.0538,1.0538,1.0484,1.0484,3200.0],["2001-04-04",1.0484,1.0484,1.0484,1.0484,100.0],["2001-04-05",1.0484,1.1357,1.0484,1.1357,2800.0],["2001-04-06",1.0484,1.0484,1.0484,1.0484,5500.0],["2001-04-09",1.0484,1.0484,1.0309,1.0484,6000.0],["2001-04-10",1.0309,1.1357,1.0309,1.1148,3200.0],["2001-04-11",1.0344,1.0484,1.0309,1.0484,5600.0],["2001-04-12",1.0309,1.0309,0.9959,0.9959,12000.0],["2001-04-16",1.0029,1.0029,1.0029,1.0029,1600.0],["2001-04-17",1.0274,1.0484,1.0274,1.0379,1800.0],["2001-04-18",1.0763,1.5551,1.0763,1.5551,21900.0],["2001-04-19",1.4992,1.5725,1.2755,1.5725,8100.0],["2001-04-20",1.576,1.576,1.5551,1.576,2800.0],["2001-04-23",1.576,1.6215,1.4852,1.6215,6400.0],["2001-04-24",1.4852,1.7123,1.4852,1.5725,10300.0],["2001-04-25",1.576,1.59,1.258,1.4677,8500.0],["2001-04-26",1.4013,1.4013,1.258,1.3629,13300.0],["2001-04-27",1.3489,1.3978,1.2231,1.258,6200.0],["2001-04-30",1.4397,1.4397,1.3105,1.3105,6400.0],["2001-05-01",1.3978,1.7053,1.3978,1.5725,10700.0],["2001-05-02",1.5236,1.9919,1.5236,1.8871,20000.0],["2001-05-03",1.7927,1.8871,1.625,1.8871,13500.0],["2001-05-04",1.7647,1.7822,1.7298,1.7822,16800.0],["2001-05-07",1.7822,1.7822,1.7508,1.7682,3200.0],["2001-05-08",1.7473,1.7822,1.7473,1.7473,4100.0],["2001-05-09",1.7822,1.7822,1.6949,1.6949,1500.0],["2001-05-10",1.6949,1.7298,1.6949,1.7123,6300.0],["2001-05-11",1.7298,1.7997,1.6599,1.6599,3400.0],["2001-05-14",1.6634,1.6634,1.6634,1.6634,1200.0],["2001-05-15",1.7997,1.7997,1.7193,1.7193,4500.0],["2001-05-16",1.7752,1.8172,1.7508,1.7647,10700.0],["2001-05-17",1.7647,1.7997,1.6949,1.6949,6500.0],["2001-05-18",1.6809,1.7473,1.6599,1.6599,6000.0],["2001-05-21",1.7438,1.7647,1.6599,1.7647,4700.0],["2001-05-22",1.7647,1.7647,1.6634,1.6949,1000.0],["2001-05-23",1.7473,1.7647,1.7123,1.7647,20400.0],["2001-05-24",1.7647,1.7822,1.7647,1.7647,8100.0],["2001-05-25",1.7647,1.7682,1.6983,1.6983,4700.0],["2001-05-29",1.6983,1.7473,1.6669,1.6669,16000.0],["2001-05-30",1.6949,1.7123,1.6704,1.6739,10000.0],["2001-05-31",1.6669,1.6739,1.6669,1.6669,3500.0],["2001-06-01",1.6669,1.6704,1.6599,1.6599,12700.0],["2001-06-04",1.6844,1.6844,1.6599,1.6599,900.0],["2001-06-05",1.6844,1.7473,1.6844,1.7298,31100.0],["2001-06-06",1.7123,1.7612,1.7088,1.7088,3800.0],["2001-06-07",1.7298,1.7298,1.7123,1.7123,600.0],["2001-06-08",1.7123,1.7123,1.7123,1.7123,0.0],["2001-06-11",1.6599,1.7088,1.6599,1.6599,5900.0],["2001-06-12",1.6599,1.6634,1.6599,1.6599,14000.0],["2001-06-13",1.6599,1.6949,1.6529,1.6949,15400.0],["2001-06-14",1.7473,1.7647,1.6774,1.7298,3800.0],["2001-06-15",1.7053,1.7298,1.7053,1.7298,1300.0],["2001-06-18",1.6599,1.7473,1.6424,1.7473,1300.0],["2001-06-19",1.7473,1.7473,1.7123,1.7473,20900.0],["2001-06-20",1.7123,1.7123,1.7123,1.7123,8900.0],["2001-06-21",1.8067,1.8102,1.7473,1.7822,6700.0],["2001-06-22",1.6983,1.6983,1.6599,1.6599,2800.0],["2001-06-25",1.6634,1.6669,1.6599,1.6599,2700.0],["2001-06-26",1.6669,1.6949,1.6634,1.6949,400.0],["2001-06-27",1.6949,1.6949,1.6949,1.6949,100.0],["2001-06-28",1.6774,1.6774,1.6774,1.6774,1600.0],["2001-06-29",1.6949,1.6983,1.6949,1.6949,700.0],["2001-07-02",1.6949,1.6983,1.6949,1.6983,10400.0],["2001-07-03",1.7053,1.7053,1.6949,1.6983,1200.0],["2001-07-05",1.7053,1.7088,1.6983,1.6983,1100.0],["2001-07-06",1.6983,1.7053,1.6949,1.6949,10300.0],["2001-07-09",1.7508,1.7543,1.7473,1.7508,11700.0],["2001-07-10",1.7473,1.7473,1.7158,1.7158,4400.0],["2001-07-11",1.7158,1.7193,1.7158,1.7193,8300.0],["2001-07-12",1.7123,1.7123,1.6949,1.7123,12100.0],["2001-07-13",1.7018,1.7018,1.6949,1.7018,2000.0],["2001-07-16",1.7053,1.7053,1.6844,1.6844,10000.0],["2001-07-17",1.6983,1.7123,1.6983,1.7123,2100.0],["2001-07-18",1.7053,1.7403,1.7053,1.7403,1000.0],["2001-07-19",1.7403,2.2645,1.7018,2.2645,21500.0],["2001-07-20",1.922,2.2505,1.922,2.1282,3600.0],["2001-07-23",1.922,1.9569,1.8801,1.9045,16800.0],["2001-07-24",1.9534,2.0268,1.922,1.943,32700.0],["2001-07-25",1.9255,2.0094,1.9255,2.0094,79300.0],["2001-07-26",2.0548,2.0793,2.0268,2.0443,33600.0],["2001-07-27",2.0129,2.0618,2.0094,2.0618,6500.0],["2001-07-30",2.0793,2.0827,2.0618,2.0618,20300.0],["2001-07-31",2.0163,2.0373,2.0129,2.0373,1200.0],["2001-08-01",2.0268,2.0268,2.0268,2.0268,1100.0],["2001-08-02",2.0303,2.0618,2.0268,2.0268,16500.0],["2001-08-03",2.0548,2.0548,2.0094,2.0268,20800.0],["2001-08-06",2.0268,2.0268,2.0268,2.0268,300.0],["2001-08-07",2.0268,2.0268,2.0268,2.0268,200.0],["2001-08-08",2.0268,2.0268,1.8521,1.922,16200.0],["2001-08-09",2.0198,2.0198,1.8521,1.908,3000.0],["2001-08-10",1.922,1.9744,1.922,1.9744,10700.0],["2001-08-13",1.9569,2.0268,1.9045,2.0268,23600.0],["2001-08-14",2.0233,2.0233,1.9569,1.9569,600.0],["2001-08-15",1.9919,1.9919,1.9919,1.9919,1200.0],["2001-08-16",1.8731,2.0094,1.8731,2.0094,50200.0],["2001-08-17",1.9395,2.0268,1.9395,2.0094,55200.0],["2001-08-20",1.9744,2.1841,1.9045,2.0967,27500.0],["2001-08-21",2.1247,2.1666,2.0443,2.0932,24700.0],["2001-08-22",2.0653,2.1142,2.0443,2.1142,18500.0],["2001-08-23",2.1317,2.219,2.0793,2.1981,28200.0],["2001-08-24",2.1701,2.2016,2.1701,2.2016,8300.0],["2001-08-27",2.1736,2.2016,2.1666,2.1666,57700.0],["2001-08-28",2.1666,2.1666,2.1666,2.1666,0.0],["2001-08-29",2.1666,2.1666,2.0094,2.1142,3100.0],["2001-08-30",2.1107,2.1107,2.0688,2.0688,2400.0],["2001-08-31",2.0618,2.1317,2.0618,2.0618,2400.0],["2001-09-04",2.1247,2.1247,2.0268,2.0967,3000.0],["2001-09-05",2.0618,2.0967,1.9569,1.9569,2800.0],["2001-09-06",1.9255,2.0268,1.922,1.922,1200.0],["2001-09-07",1.9395,1.9395,1.9395,1.9395,500.0],["2001-09-10",1.9395,1.943,1.8696,1.8696,8800.0],["2001-09-17",1.8521,1.8871,1.8137,1.8871,8600.0],["2001-09-18",1.8521,1.901,1.8486,1.894,51100.0],["2001-09-19",1.8346,1.8346,1.5725,1.5725,3500.0],["2001-09-20",1.8276,1.8311,1.4712,1.4852,4700.0],["2001-09-21",1.4852,1.4852,1.3559,1.3559,10300.0],["2001-09-24",1.2091,1.2266,1.1183,1.2056,10800.0],["2001-09-25",1.1183,1.2406,1.0833,1.1357,9000.0],["2001-09-26",1.1707,1.1707,1.1008,1.1497,5000.0],["2001-09-27",1.1532,1.3,1.1532,1.3,9900.0],["2001-09-28",1.3454,1.3454,1.3454,1.3454,1500.0],["2001-10-01",1.3489,1.3629,1.3454,1.3454,2400.0],["2001-10-02",1.3454,1.3454,1.3454,1.3454,1700.0],["2001-10-03",1.3454,1.5201,1.3454,1.4677,10400.0],["2001-10-04",1.4887,1.59,1.4852,1.4852,2000.0],["2001-10-05",1.6005,1.6005,1.5201,1.5201,2900.0],["2001-10-08",1.4887,1.5236,1.4887,1.5236,2300.0],["2001-10-09",1.5446,1.5725,1.5236,1.5236,1700.0],["2001-10-10",1.4677,1.4852,1.3279,1.4677,3000.0],["2001-10-11",1.3978,1.4852,1.3978,1.4852,1100.0],["2001-10-12",1.4502,1.5551,1.3978,1.3978,7300.0],["2001-10-15",1.4852,1.5027,1.4852,1.5027,1400.0],["2001-10-16",1.4747,1.4747,1.3279,1.3279,35000.0],["2001-10-17",1.3978,1.3978,1.3279,1.3279,5700.0],["2001-10-18",1.3978,1.3978,1.3279,1.3279,800.0],["2001-10-19",1.3279,1.3279,1.3279,1.3279,100.0],["2001-10-22",1.3978,1.3978,1.3978,1.3978,800.0],["2001-10-23",1.3978,1.3978,1.3279,1.3279,3300.0],["2001-10-24",1.3105,1.3105,1.258,1.258,500.0],["2001-10-25",1.3105,1.3978,1.3105,1.3978,4000.0],["2001-10-26",1.3978,1.3978,1.1916,1.1916,5600.0],["2001-10-29",1.3978,1.3978,1.265,1.3978,2800.0],["2001-10-30",1.3105,1.3105,1.2755,1.293,2400.0],["2001-10-31",1.3768,1.4223,1.3664,1.4223,9600.0],["2001-11-01",1.4013,1.4957,1.4013,1.4328,4900.0],["2001-11-02",1.4502,1.4992,1.4502,1.4502,700.0],["2001-11-05",1.4607,1.4607,1.4572,1.4572,300.0],["2001-11-06",1.4537,1.4537,1.4537,1.4537,5500.0],["2001-11-07",1.4537,1.4537,1.4537,1.4537,0.0],["2001-11-08",1.4572,1.4957,1.4048,1.4328,24200.0],["2001-11-09",1.4328,1.4677,1.3908,1.3908,10200.0],["2001-11-12",1.3908,1.3908,1.3908,1.3908,0.0],["2001-11-13",1.2895,1.3279,1.2895,1.3105,800.0],["2001-11-14",1.3105,1.3279,1.2755,1.293,208900.0],["2001-11-15",1.2755,1.3279,1.2755,1.3279,105500.0],["2001-11-16",1.3279,1.3279,1.3279,1.3279,0.0],["2001-11-19",1.3279,1.3734,1.3279,1.3734,76800.0],["2001-11-20",1.3873,1.3873,1.3314,1.3314,1100.0],["2001-11-21",1.3349,1.3838,1.3314,1.3838,2100.0],["2001-11-23",1.3838,1.3838,1.3838,1.3838,0.0],["2001-11-26",1.3314,1.3454,1.3279,1.3454,1000.0],["2001-11-27",1.3105,1.3209,1.2685,1.2755,9400.0],["2001-11-28",1.3105,1.3908,1.293,1.3629,21400.0],["2001-11-29",1.3454,1.3524,1.3454,1.3454,600.0],["2001-11-30",1.3559,1.5306,1.3559,1.5027,9200.0],["2001-12-03",1.4642,1.4817,1.4153,1.4817,4800.0],["2001-12-04",1.4642,1.4852,1.4328,1.4677,2600.0],["2001-12-05",1.4537,1.5027,1.4537,1.5027,2600.0],["2001-12-06",1.5027,1.5166,1.4677,1.4677,1500.0],["2001-12-07",1.5027,1.5725,1.5027,1.5725,16100.0],["2001-12-10",1.5725,1.5725,1.4467,1.4467,21000.0],["2001-12-11",1.4397,1.4677,1.3209,1.3454,6900.0],["2001-12-12",1.5201,1.5201,1.5131,1.5131,7700.0],["2001-12-13",1.5551,1.5551,1.5551,1.5551,1000.0],["2001-12-14",1.5725,1.576,1.5725,1.5725,3200.0],["2001-12-17",1.583,1.6075,1.5725,1.5725,5900.0],["2001-12-18",1.576,1.6599,1.5725,1.5725,6000.0],["2001-12-19",1.5725,1.59,1.5725,1.59,12800.0],["2001-12-20",1.576,1.576,1.5725,1.5725,3100.0],["2001-12-21",1.5725,1.576,1.5725,1.5725,17900.0],["2001-12-24",1.5725,1.5725,1.5376,1.5376,1400.0],["2001-12-26",1.5725,1.59,1.5725,1.576,5200.0],["2001-12-27",1.5795,1.5795,1.5725,1.5725,12800.0],["2001-12-28",1.5725,1.625,1.5725,1.604,16700.0],["2001-12-31",1.5725,1.6459,1.5725,1.6424,12400.0],["2002-01-02",1.576,1.625,1.5725,1.5725,3000.0],["2002-01-03",1.6599,1.7822,1.6599,1.7822,2700.0],["2002-01-04",1.7822,1.8346,1.7473,1.7473,1300.0],["2002-01-07",1.6809,1.6809,1.6809,1.6809,100.0],["2002-01-08",1.7123,1.7438,1.6424,1.6424,3900.0],["2002-01-09",1.7123,1.7123,1.6424,1.6459,1500.0],["2002-01-10",1.6459,1.6459,1.6459,1.6459,0.0],["2002-01-11",1.7123,1.7787,1.7123,1.7787,6400.0],["2002-01-14",1.8311,1.8311,1.8311,1.8311,1500.0],["2002-01-15",1.6774,1.6774,1.6774,1.6774,2000.0],["2002-01-16",1.6844,1.6844,1.6844,1.6844,300.0],["2002-01-17",1.6774,1.7473,1.6774,1.7018,3200.0],["2002-01-18",1.7018,1.7018,1.7018,1.7018,0.0],["2002-01-22",1.6774,1.6809,1.6774,1.6774,6700.0],["2002-01-23",1.6774,1.6774,1.6774,1.6774,300.0],["2002-01-24",1.7193,1.7473,1.7193,1.7473,5300.0],["2002-01-25",1.7787,1.8241,1.7473,1.7473,3200.0],["2002-01-28",1.7298,1.7333,1.7298,1.7333,2100.0],["2002-01-29",1.7333,1.7752,1.7333,1.7752,6200.0],["2002-01-30",1.7368,1.7368,1.7333,1.7333,700.0],["2002-01-31",1.8207,1.8207,1.8207,1.8207,300.0],["2002-02-01",1.7822,1.8241,1.7368,1.7368,4100.0],["2002-02-04",1.7298,1.7473,1.7298,1.7473,11000.0],["2002-02-05",1.7333,1.8172,1.7298,1.7298,35700.0],["2002-02-06",1.7298,1.7473,1.7298,1.7473,17100.0],["2002-02-07",1.7298,1.7298,1.7298,1.7298,1100.0],["2002-02-08",1.7473,1.7473,1.7473,1.7473,100.0],["2002-02-11",1.8172,1.8346,1.7298,1.7473,2700.0],["2002-02-12",1.7508,1.7508,1.7473,1.7473,2500.0],["2002-02-13",1.7473,1.7473,1.7473,1.7473,0.0],["2002-02-14",1.7578,1.7578,1.7298,1.7298,4100.0],["2002-02-15",1.7298,1.7473,1.7298,1.7473,1100.0],["2002-02-19",1.7333,1.7473,1.7298,1.7473,46800.0],["2002-02-20",1.7298,1.7298,1.7298,1.7298,1100.0],["2002-02-21",1.7333,1.7682,1.7298,1.7473,23300.0],["2002-02-22",1.7473,1.8172,1.7473,1.7857,3400.0],["2002-02-25",1.7857,1.8346,1.7822,1.8346,26500.0],["2002-02-26",1.8172,1.8661,1.8172,1.8661,10000.0],["2002-02-27",1.8521,1.8521,1.8172,1.8172,9100.0],["2002-02-28",1.8172,1.8346,1.8172,1.8346,19000.0],["2002-03-01",1.8207,1.8346,1.8172,1.8346,29800.0],["2002-03-04",1.8346,1.8346,1.8172,1.8172,3600.0],["2002-03-05",1.8172,1.8207,1.8172,1.8172,5300.0],["2002-03-06",1.8172,1.8346,1.8172,1.8346,5000.0],["2002-03-07",1.8172,1.8172,1.8172,1.8172,11400.0],["2002-03-08",1.8207,1.8381,1.8207,1.8346,5400.0],["2002-03-11",1.8207,1.8207,1.8207,1.8207,100.0],["2002-03-12",1.8172,1.8521,1.8172,1.8521,5300.0],["2002-03-13",1.7822,1.7822,1.7473,1.7473,900.0],["2002-03-14",1.7508,1.7508,1.7508,1.7508,100.0],["2002-03-15",1.7822,1.7822,1.7123,1.7123,3000.0],["2002-03-18",1.7123,1.7123,1.6424,1.6424,3300.0],["2002-03-19",1.6319,1.6319,1.5725,1.6075,4100.0],["2002-03-20",1.59,1.59,1.5411,1.5725,3500.0],["2002-03-21",1.6424,1.6949,1.6424,1.6949,8800.0],["2002-03-22",1.6669,1.7228,1.6669,1.6669,900.0],["2002-03-25",1.6634,1.6634,1.6424,1.6424,10100.0],["2002-03-26",1.6075,1.6599,1.6075,1.6424,4900.0],["2002-03-27",1.6424,1.6424,1.6075,1.6075,2900.0],["2002-03-28",1.6075,1.6459,1.6075,1.6459,12200.0],["2002-04-01",1.6634,1.6949,1.6459,1.6599,6800.0],["2002-04-02",1.6459,1.7438,1.6424,1.7053,3400.0],["2002-04-03",1.6529,1.6704,1.6529,1.6704,800.0],["2002-04-04",1.6774,1.6774,1.6599,1.6599,3700.0],["2002-04-05",1.6774,1.7403,1.6599,1.6774,5100.0],["2002-04-08",1.6774,1.6774,1.6774,1.6774,5200.0],["2002-04-09",1.6774,1.6844,1.6774,1.6844,2900.0],["2002-04-10",1.6774,1.6774,1.6424,1.6424,16800.0],["2002-04-11",1.6459,1.6459,1.5027,1.6424,4400.0],["2002-04-12",1.6424,1.6424,1.6424,1.6424,0.0],["2002-04-15",1.6424,1.6424,1.6424,1.6424,2800.0],["2002-04-16",1.6424,1.6424,1.6424,1.6424,700.0],["2002-04-17",1.5725,1.6739,1.5725,1.6739,5900.0],["2002-04-18",1.6424,1.6424,1.6424,1.6424,1900.0],["2002-04-19",1.4328,1.6774,1.4328,1.6774,700.0],["2002-04-22",1.6774,1.6774,1.6774,1.6774,0.0],["2002-04-23",1.6774,1.6949,1.6599,1.6949,28900.0],["2002-04-24",1.6844,1.6879,1.6809,1.6879,7700.0],["2002-04-25",1.6809,1.6879,1.6809,1.6879,5000.0],["2002-04-26",1.7053,1.7053,1.7053,1.7053,12600.0],["2002-04-29",1.7053,1.7053,1.7053,1.7053,100.0],["2002-04-30",1.7053,1.7123,1.7053,1.7123,6200.0],["2002-05-01",1.7053,1.7123,1.7053,1.7123,7600.0],["2002-05-02",1.7123,1.7298,1.7053,1.7088,5800.0],["2002-05-03",1.7088,1.7298,1.7053,1.7298,2800.0],["2002-05-06",1.7123,1.7298,1.7123,1.7298,38700.0],["2002-05-07",1.7228,1.7368,1.7228,1.7298,12000.0],["2002-05-08",1.7298,1.7298,1.7298,1.7298,0.0],["2002-05-09",1.7473,1.8311,1.7438,1.7578,7000.0],["2002-05-10",1.7578,1.7578,1.7578,1.7578,2000.0],["2002-05-13",1.7612,1.8276,1.7473,1.8276,5400.0],["2002-05-14",1.7822,1.7857,1.7822,1.7857,4900.0],["2002-05-15",1.8102,1.8102,1.8102,1.8102,200.0],["2002-05-16",1.7997,1.7997,1.7997,1.7997,2000.0],["2002-05-17",1.7997,1.7997,1.7997,1.7997,5600.0],["2002-05-20",1.7997,1.7997,1.7857,1.7857,4600.0],["2002-05-21",1.7857,1.7997,1.7822,1.7822,5800.0],["2002-05-22",1.7822,1.7822,1.7822,1.7822,700.0],["2002-05-23",1.7857,1.7857,1.7822,1.7822,1400.0],["2002-05-24",1.7298,1.8172,1.7298,1.8172,500.0],["2002-05-28",1.7857,1.7857,1.7822,1.7822,5300.0],["2002-05-29",1.7822,1.8207,1.7822,1.8172,5300.0],["2002-05-30",1.8032,1.8032,1.8032,1.8032,500.0],["2002-05-31",1.7892,1.7997,1.7892,1.7997,3100.0],["2002-06-03",1.7822,1.8137,1.7822,1.8137,500.0],["2002-06-04",1.7822,1.7822,1.7822,1.7822,500.0],["2002-06-05",1.7822,1.7892,1.7508,1.7543,7300.0],["2002-06-06",1.7543,1.7543,1.7543,1.7543,0.0],["2002-06-07",1.7473,1.8311,1.7298,1.8311,2600.0],["2002-06-10",1.7822,1.7822,1.7822,1.7822,500.0],["2002-06-11",1.7298,1.7787,1.7298,1.7787,700.0],["2002-06-12",1.7647,1.8276,1.7298,1.8241,3100.0],["2002-06-13",1.7857,1.8346,1.7298,1.8137,6500.0],["2002-06-14",1.7298,1.7298,1.7298,1.7298,1000.0],["2002-06-17",1.7997,1.7997,1.7997,1.7997,1000.0],["2002-06-18",1.8346,1.8346,1.8172,1.8172,700.0],["2002-06-19",1.7997,1.7997,1.7298,1.7298,3600.0],["2002-06-20",1.7298,1.7298,1.7298,1.7298,100.0],["2002-06-21",1.7787,1.7787,1.7123,1.7123,47400.0],["2002-06-24",1.7333,1.7333,1.7053,1.7123,22300.0],["2002-06-25",1.7123,1.7473,1.7053,1.7053,2500.0],["2002-06-26",1.7053,1.7123,1.7053,1.7053,11600.0],["2002-06-27",1.7053,1.7123,1.6704,1.6704,15900.0],["2002-06-28",1.7508,1.8311,1.7473,1.7473,8600.0],["2002-07-01",1.6774,1.7508,1.6774,1.7473,5400.0],["2002-07-02",1.7473,1.7473,1.7473,1.7473,10500.0],["2002-07-03",1.6774,1.7473,1.6704,1.6704,5900.0],["2002-07-05",1.6704,1.6704,1.6704,1.6704,1100.0],["2002-07-08",1.6879,1.6879,1.6704,1.6704,4800.0],["2002-07-09",1.6704,1.7892,1.6704,1.7857,2900.0],["2002-07-10",1.7962,1.7962,1.6704,1.7473,1300.0],["2002-07-11",1.6739,1.6879,1.6704,1.6774,1300.0],["2002-07-12",1.6704,1.6704,1.6704,1.6704,200.0],["2002-07-15",1.6774,1.6844,1.4083,1.6424,20900.0],["2002-07-16",1.6774,1.6949,1.6599,1.6949,5100.0],["2002-07-17",1.6005,1.604,1.6005,1.604,3000.0],["2002-07-18",1.6599,1.6599,1.6075,1.6599,4300.0],["2002-07-19",1.6005,1.625,1.6005,1.625,800.0],["2002-07-22",1.6424,1.6424,1.6005,1.6005,2100.0],["2002-07-23",1.6005,1.611,1.6005,1.6075,7600.0],["2002-07-24",1.6005,1.6075,1.6005,1.6075,14700.0],["2002-07-25",1.604,1.611,1.6005,1.6005,1900.0],["2002-07-26",1.6005,1.7438,1.6005,1.7403,1900.0],["2002-07-29",1.6005,1.6599,1.6005,1.6005,8300.0],["2002-07-30",1.6005,1.6005,1.6005,1.6005,1300.0],["2002-07-31",1.6005,1.6075,1.5131,1.5376,7200.0],["2002-08-01",1.5306,1.5306,1.5306,1.5306,400.0],["2002-08-02",1.5306,1.5306,1.5306,1.5306,1300.0],["2002-08-05",1.5306,1.5376,1.4607,1.4607,15500.0],["2002-08-06",1.4642,1.4677,1.4642,1.4677,1600.0],["2002-08-07",1.4677,1.4677,1.4677,1.4677,100.0],["2002-08-08",1.5341,1.5341,1.5341,1.5341,1000.0],["2002-08-09",1.4887,1.4887,1.4642,1.4642,2000.0],["2002-08-12",1.4957,1.5201,1.4957,1.5201,1800.0],["2002-08-13",1.5376,1.5376,1.4642,1.5376,3900.0],["2002-08-14",1.5376,1.5376,1.5376,1.5376,0.0],["2002-08-15",1.5551,1.5551,1.5551,1.5551,100.0],["2002-08-16",1.5376,1.6075,1.5306,1.6075,4100.0],["2002-08-19",1.6075,1.6075,1.5376,1.5376,2700.0],["2002-08-20",1.5376,1.5376,1.3279,1.4153,1600.0],["2002-08-21",1.4992,1.4992,1.3035,1.4153,8700.0],["2002-08-22",1.3664,1.7647,1.3629,1.7053,4000.0],["2002-08-23",1.5306,1.6075,1.5096,1.5096,4800.0],["2002-08-26",1.4467,1.4887,1.3035,1.4887,8100.0],["2002-08-27",1.5306,1.7403,1.5306,1.5341,9700.0],["2002-08-28",1.5341,1.5341,1.4852,1.4852,8600.0],["2002-08-29",1.4852,1.5027,1.4852,1.5027,4100.0],["2002-08-30",1.5027,1.5027,1.4852,1.4852,3700.0],["2002-09-03",1.3838,1.5376,1.3838,1.5027,7600.0],["2002-09-04",1.4852,1.4852,1.4852,1.4852,3300.0],["2002-09-05",1.4852,1.5516,1.4852,1.5027,12600.0],["2002-09-06",1.4852,1.5201,1.4852,1.4852,9100.0],["2002-09-09",1.4852,1.59,1.4852,1.4852,1900.0],["2002-09-10",1.4013,1.4852,1.4013,1.4852,300.0],["2002-09-11",1.4852,1.4852,1.4852,1.4852,0.0],["2002-09-12",1.5027,1.5027,1.5027,1.5027,4900.0],["2002-09-13",1.5027,1.5027,1.5027,1.5027,0.0],["2002-09-16",1.5341,1.5376,1.5201,1.5201,2900.0],["2002-09-17",1.5201,1.5201,1.5201,1.5201,500.0],["2002-09-18",1.5341,1.5341,1.5341,1.5341,1000.0],["2002-09-19",1.4852,1.5306,1.4852,1.5306,9300.0],["2002-09-20",1.5865,1.611,1.5725,1.6075,4700.0],["2002-09-23",1.6599,1.6599,1.6599,1.6599,600.0],["2002-09-24",1.6075,1.6075,1.6075,1.6075,100.0],["2002-09-25",1.5411,1.625,1.5411,1.625,3600.0],["2002-09-26",1.5586,1.5586,1.5586,1.5586,200.0],["2002-09-27",1.6599,1.6599,1.5376,1.5376,3100.0],["2002-09-30",1.5725,1.5725,1.4852,1.4852,500.0],["2002-10-01",1.6215,1.6599,1.6215,1.6599,3100.0],["2002-10-02",1.6424,1.7228,1.6424,1.6774,11700.0],["2002-10-03",1.6774,1.6774,1.6774,1.6774,0.0],["2002-10-04",1.583,1.611,1.583,1.6075,3600.0],["2002-10-07",1.59,1.59,1.4887,1.4887,2300.0],["2002-10-08",1.4852,1.4852,1.4502,1.4607,3500.0],["2002-10-09",1.4502,1.4502,1.4293,1.4328,1000.0],["2002-10-10",1.3978,1.4782,1.3978,1.3978,1200.0],["2002-10-11",1.3803,1.3803,1.3803,1.3803,500.0],["2002-10-14",1.3803,1.3803,1.3664,1.3803,500.0],["2002-10-15",1.4293,1.4293,1.3035,1.3035,5100.0],["2002-10-16",1.3035,1.3035,1.3035,1.3035,0.0],["2002-10-17",1.3978,1.3978,1.3384,1.3384,9700.0],["2002-10-18",1.3803,1.4188,1.3803,1.4188,1900.0],["2002-10-21",1.3978,1.3978,1.3978,1.3978,500.0],["2002-10-22",1.3803,1.3803,1.3803,1.3803,700.0],["2002-10-23",1.3803,1.3978,1.3803,1.3978,2300.0],["2002-10-24",1.3908,1.3908,1.3908,1.3908,100.0],["2002-10-25",1.3838,1.3978,1.3838,1.3978,4000.0],["2002-10-28",1.3838,1.3838,1.3838,1.3838,200.0],["2002-10-29",1.3803,1.3803,1.3803,1.3803,2400.0],["2002-10-30",1.3734,1.4642,1.3734,1.3803,3000.0],["2002-10-31",1.3279,1.3314,1.3035,1.3314,2200.0],["2002-11-01",1.3139,1.3978,1.3139,1.3978,7000.0],["2002-11-04",1.3943,1.4153,1.3803,1.3978,9100.0],["2002-11-05",1.3978,1.3978,1.3978,1.3978,0.0],["2002-11-06",1.3978,1.3978,1.3978,1.3978,0.0],["2002-11-07",1.4013,1.4013,1.3978,1.3978,700.0],["2002-11-08",1.3978,1.3978,1.3978,1.3978,400.0],["2002-11-11",1.3978,1.3978,1.3978,1.3978,0.0],["2002-11-12",1.3978,1.4153,1.3978,1.3978,5500.0],["2002-11-13",1.3978,1.3978,1.3978,1.3978,1000.0],["2002-11-14",1.3978,1.3978,1.3978,1.3978,4000.0],["2002-11-15",1.3978,1.3978,1.3978,1.3978,4000.0],["2002-11-18",1.4747,1.4992,1.3978,1.4852,8000.0],["2002-11-19",1.3978,1.4223,1.3978,1.4223,5000.0],["2002-11-20",1.4328,1.4363,1.4153,1.4153,3300.0],["2002-11-21",1.4153,1.4153,1.3978,1.3978,6400.0],["2002-11-22",1.3978,1.3978,1.3978,1.3978,10300.0],["2002-11-25",1.3978,1.3978,1.3978,1.3978,5000.0],["2002-11-26",1.3978,1.3978,1.3978,1.3978,10200.0],["2002-11-27",1.3943,1.3978,1.3838,1.3978,8100.0],["2002-11-29",1.3978,1.3978,1.3454,1.3943,6800.0],["2002-12-02",1.3454,1.4048,1.3454,1.3978,4300.0],["2002-12-03",1.3664,1.4083,1.3664,1.4083,800.0],["2002-12-04",1.3978,1.3978,1.3629,1.3908,11800.0],["2002-12-05",1.3629,1.3803,1.3629,1.3803,700.0],["2002-12-06",1.3629,1.3629,1.293,1.3,700.0],["2002-12-09",1.3,1.3384,1.3,1.3384,900.0],["2002-12-10",1.3664,1.3943,1.3314,1.3734,5900.0],["2002-12-11",1.3943,1.4188,1.3943,1.3978,7800.0],["2002-12-12",1.4048,1.5516,1.4048,1.4572,7300.0],["2002-12-13",1.4607,1.4607,1.4607,1.4607,100.0],["2002-12-16",1.5131,1.5201,1.4922,1.5166,1600.0],["2002-12-17",1.4817,1.5341,1.4817,1.5131,3600.0],["2002-12-18",1.4957,1.4957,1.3664,1.4397,14000.0],["2002-12-19",1.4293,1.4293,1.3908,1.3908,6300.0],["2002-12-20",1.3838,1.3838,1.3629,1.3664,12000.0],["2002-12-23",1.3838,1.3838,1.3699,1.3803,14400.0],["2002-12-24",1.4013,1.4013,1.4013,1.4013,400.0],["2002-12-26",1.3978,1.4013,1.3838,1.4013,3900.0],["2002-12-27",1.3943,1.3943,1.3873,1.3873,3200.0],["2002-12-30",1.4013,1.4048,1.3978,1.4048,2100.0],["2002-12-31",1.3978,1.4013,1.3349,1.3664,6100.0],["2003-01-02",1.3873,1.3873,1.3873,1.3873,300.0],["2003-01-03",1.4013,1.4013,1.3279,1.3943,6100.0],["2003-01-06",1.4258,1.4258,1.3978,1.3978,2300.0],["2003-01-07",1.4048,1.4048,1.4013,1.4013,2600.0],["2003-01-08",1.3908,1.3908,1.3908,1.3908,1500.0],["2003-01-09",1.3908,1.3908,1.3908,1.3908,0.0],["2003-01-10",1.3908,1.3908,1.3908,1.3908,0.0],["2003-01-13",1.4153,1.4153,1.4153,1.4153,200.0],["2003-01-14",1.3838,1.3838,1.3838,1.3838,500.0],["2003-01-15",1.3838,1.3838,1.3838,1.3838,0.0],["2003-01-16",1.3454,1.3524,1.3454,1.3489,1400.0],["2003-01-17",1.3489,1.3489,1.3489,1.3489,0.0],["2003-01-21",1.3384,1.3384,1.3,1.3174,12000.0],["2003-01-22",1.3279,1.3279,1.307,1.3105,5100.0],["2003-01-23",1.3105,1.3139,1.3105,1.3105,1700.0],["2003-01-24",1.3105,1.3105,1.307,1.307,2900.0],["2003-01-27",1.3105,1.3978,1.2476,1.3454,27400.0],["2003-01-28",1.3209,1.3734,1.3174,1.3734,1300.0],["2003-01-29",1.3559,1.4083,1.272,1.3349,6200.0],["2003-01-30",1.2965,1.3035,1.2755,1.3035,900.0],["2003-01-31",1.2301,1.2406,1.2301,1.2406,1600.0],["2003-02-03",1.2825,1.2825,1.2406,1.2441,2300.0],["2003-02-04",1.2441,1.2441,1.2441,1.2441,0.0],["2003-02-05",1.286,1.286,1.286,1.286,2300.0],["2003-02-06",1.2825,1.3,1.2126,1.2301,1500.0],["2003-02-07",1.1567,1.2266,1.1567,1.2056,7600.0],["2003-02-10",1.2441,1.2825,1.2441,1.279,2800.0],["2003-02-11",1.1567,1.258,1.1217,1.1217,136900.0],["2003-02-12",1.1567,1.1567,1.1322,1.1322,31000.0],["2003-02-13",1.1148,1.1183,1.0484,1.0588,3900.0],["2003-02-14",1.0833,1.0833,0.9435,1.0449,18700.0],["2003-02-18",0.982,0.982,0.9715,0.9715,3100.0],["2003-02-19",0.9785,0.9855,0.9785,0.9785,1800.0],["2003-02-20",0.989,1.1043,0.989,1.1043,2900.0],["2003-02-21",1.0414,1.1008,1.0344,1.0693,4600.0],["2003-02-24",1.0134,1.0938,1.0134,1.0379,5400.0],["2003-02-25",1.0484,1.0658,0.9959,1.0658,4200.0],["2003-02-26",1.0519,1.0588,1.0519,1.0588,700.0],["2003-02-27",1.0204,1.0833,1.0204,1.0623,3200.0],["2003-02-28",1.0484,1.1008,1.0484,1.0833,1100.0],["2003-03-03",1.0973,1.1567,1.0973,1.1043,19500.0],["2003-03-04",1.1497,1.2056,1.0833,1.0833,7500.0],["2003-03-05",1.0728,1.1322,0.9785,0.9855,6300.0],["2003-03-06",1.0309,1.0309,0.9785,0.9855,3900.0],["2003-03-07",1.0064,1.2091,0.989,0.9959,31900.0],["2003-03-10",1.0099,1.0798,1.0099,1.0449,5600.0],["2003-03-11",1.0309,1.0414,1.0239,1.0239,2300.0],["2003-03-12",1.0134,1.0484,0.9785,1.0134,10000.0],["2003-03-13",1.0134,1.0309,1.0134,1.0309,9500.0],["2003-03-14",1.0414,1.0798,1.0414,1.0414,5800.0],["2003-03-17",1.0414,1.0414,1.0414,1.0414,0.0],["2003-03-18",1.0414,1.0414,1.0414,1.0414,0.0],["2003-03-19",1.0414,1.0414,1.0414,1.0414,2000.0],["2003-03-20",1.0414,1.0414,0.9575,0.9575,2400.0],["2003-03-21",0.9575,1.0833,0.9505,1.0833,14300.0],["2003-03-24",0.9575,1.0099,0.933,0.961,10400.0],["2003-03-25",1.0449,1.0449,0.9261,0.9261,2200.0],["2003-03-26",0.9645,1.0274,0.8806,0.9855,12300.0],["2003-03-27",0.9435,0.9435,0.9435,0.9435,700.0],["2003-03-28",0.9435,0.9435,0.9435,0.9435,0.0],["2003-03-31",0.9121,0.961,0.9086,0.961,3300.0],["2003-04-01",1.0344,1.0344,1.0309,1.0309,1100.0],["2003-04-02",0.9645,1.0449,0.9645,0.9645,2500.0],["2003-04-03",0.9645,0.9645,0.9645,0.9645,0.0],["2003-04-04",0.9715,0.9715,0.9715,0.9715,1000.0],["2003-04-07",0.9715,0.9715,0.961,0.961,1200.0],["2003-04-08",0.961,1.0484,0.961,1.0484,3400.0],["2003-04-09",1.0484,1.0484,1.0484,1.0484,0.0],["2003-04-10",0.961,1.1183,0.961,0.9994,33600.0],["2003-04-11",1.0309,1.0309,0.8037,0.8736,68700.0],["2003-04-14",0.8736,0.9086,0.7339,0.8107,1594100.0],["2003-04-15",0.7898,0.8527,0.7863,0.8177,46500.0],["2003-04-16",0.8177,0.8597,0.7933,0.8107,63500.0],["2003-04-17",0.8142,0.933,0.8002,0.8142,50800.0],["2003-04-21",0.8142,0.9435,0.8002,0.8177,28500.0],["2003-04-22",0.8387,0.8911,0.8142,0.8632,60000.0],["2003-04-23",0.8632,0.8666,0.8317,0.8666,4900.0],["2003-04-24",0.8597,0.8597,0.8072,0.8527,9700.0],["2003-04-25",0.8457,0.8562,0.7723,0.8527,16300.0],["2003-04-28",0.8457,0.8457,0.7339,0.7898,56800.0],["2003-04-29",0.7548,0.9086,0.7408,0.9016,46200.0],["2003-04-30",0.8317,0.8876,0.7863,0.8876,7600.0],["2003-05-01",0.9261,0.9785,0.8911,0.9785,172600.0],["2003-05-02",0.975,0.9785,0.975,0.9785,2600.0],["2003-05-05",0.9785,0.9959,0.947,0.947,11600.0],["2003-05-06",0.947,0.9785,0.9435,0.961,41900.0],["2003-05-07",0.9785,1.0309,0.8946,0.961,51200.0],["2003-05-08",0.9645,0.9645,0.9016,0.961,2000.0],["2003-05-09",0.9715,1.0134,0.954,1.0134,58700.0],["2003-05-12",0.9959,1.0763,0.9959,1.0554,64800.0],["2003-05-13",0.9715,1.0484,0.9715,1.0484,23800.0],["2003-05-14",1.0309,1.0554,1.0309,1.0484,26100.0],["2003-05-15",1.0588,1.0833,1.0449,1.0763,49900.0],["2003-05-16",1.0833,1.1078,1.0484,1.0798,22200.0],["2003-05-19",1.0763,1.0763,1.0484,1.0484,5400.0],["2003-05-20",0.9785,1.1008,0.9785,1.0519,21500.0],["2003-05-21",1.0623,1.1846,1.0484,1.1357,20900.0],["2003-05-22",1.1322,1.3,1.1008,1.1916,36400.0],["2003-05-23",1.1812,1.3,1.1812,1.2056,9600.0],["2003-05-27",1.2231,1.2406,1.1742,1.2406,17300.0],["2003-05-28",1.2406,1.2406,1.1951,1.2056,21100.0],["2003-05-29",1.2161,1.2406,1.1916,1.1951,15000.0],["2003-05-30",1.2231,1.2231,1.1881,1.1881,15200.0],["2003-06-02",1.2056,1.2266,1.2021,1.2231,99300.0],["2003-06-03",1.2056,1.2545,1.2056,1.2056,36500.0],["2003-06-04",1.2545,1.2545,1.2091,1.2091,60500.0],["2003-06-05",1.2056,1.2056,1.2056,1.2056,13100.0],["2003-06-06",1.2021,1.2091,1.1881,1.2021,20900.0],["2003-06-09",1.1881,1.1951,1.1881,1.1916,6600.0],["2003-06-10",1.1951,1.2091,1.1881,1.2056,16800.0],["2003-06-11",1.1916,1.1951,1.1532,1.1812,18100.0],["2003-06-12",1.1672,1.3699,1.1672,1.258,40500.0],["2003-06-13",1.307,1.3139,1.2755,1.3105,9400.0],["2003-06-16",1.3105,1.3454,1.293,1.293,35100.0],["2003-06-17",1.279,1.3105,1.2406,1.258,14600.0],["2003-06-18",1.2615,1.2615,1.2615,1.2615,1100.0],["2003-06-19",1.2755,1.2755,1.2336,1.2336,18500.0],["2003-06-20",1.2825,1.3699,1.272,1.3279,2200.0],["2003-06-23",1.3908,1.3908,1.272,1.2895,11700.0],["2003-06-24",1.2755,1.3209,1.272,1.3105,40800.0],["2003-06-25",1.307,1.3594,1.293,1.3139,29000.0],["2003-06-26",1.3139,1.3419,1.2231,1.2406,20300.0],["2003-06-27",1.2231,1.3629,1.2231,1.3629,2300.0],["2003-06-30",1.3454,1.3734,1.3454,1.3629,3700.0],["2003-07-01",1.3244,1.3803,1.2755,1.3734,13800.0],["2003-07-02",1.3908,1.4397,1.1846,1.3699,39500.0],["2003-07-03",1.3384,1.3734,1.279,1.3244,5900.0],["2003-07-07",1.3035,1.4223,1.2161,1.2161,14600.0],["2003-07-08",1.2685,1.3174,1.2301,1.3174,3500.0],["2003-07-09",1.3279,1.4293,1.3279,1.3943,9700.0],["2003-07-10",1.3768,1.3768,1.3768,1.3768,3100.0],["2003-07-11",1.3838,1.3838,1.3838,1.3838,200.0],["2003-07-14",1.4083,1.4153,1.3559,1.4153,16700.0],["2003-07-15",1.4013,1.5027,1.4013,1.4852,19600.0],["2003-07-16",1.3873,1.4048,1.3873,1.4048,500.0],["2003-07-17",1.4013,1.4013,1.4013,1.4013,100.0],["2003-07-18",1.4013,1.4013,1.3978,1.4013,4200.0],["2003-07-21",1.3978,1.5236,1.3978,1.3978,39100.0],["2003-07-22",1.4083,1.4432,1.3908,1.4432,5400.0],["2003-07-23",1.4328,1.4572,1.3943,1.3978,28800.0],["2003-07-24",1.4083,1.4572,1.4083,1.4572,4300.0],["2003-07-25",1.4467,1.4467,1.3978,1.3978,45100.0],["2003-07-28",1.4013,1.4083,1.3978,1.4048,14700.0],["2003-07-29",1.3978,1.4083,1.3803,1.3943,8500.0],["2003-07-30",1.3803,1.3978,1.3803,1.3978,9500.0],["2003-07-31",1.4083,1.4083,1.3943,1.3943,57300.0],["2003-08-01",1.3908,1.3908,1.3873,1.3873,800.0],["2003-08-04",1.3838,1.4083,1.3838,1.3908,35000.0],["2003-08-05",1.4048,1.4153,1.3559,1.3803,39600.0],["2003-08-06",1.4083,1.4432,1.3943,1.4083,29000.0],["2003-08-07",1.4328,1.7298,1.4293,1.4922,154100.0],["2003-08-08",1.4537,1.4852,1.3978,1.4328,57600.0],["2003-08-11",1.4363,1.4502,1.3349,1.3978,41300.0],["2003-08-12",1.4293,1.4397,1.3838,1.3838,17200.0],["2003-08-13",1.3943,1.5027,1.3943,1.4712,4400.0],["2003-08-14",1.4502,1.4992,1.4502,1.4502,1600.0],["2003-08-15",1.3629,1.5236,1.3629,1.4502,13000.0],["2003-08-18",1.5376,1.5376,1.4502,1.4852,13600.0],["2003-08-19",1.4852,1.4852,1.4188,1.4223,9100.0],["2003-08-20",1.4363,1.4642,1.4293,1.4293,6900.0],["2003-08-21",1.4607,1.5341,1.4572,1.5341,5200.0],["2003-08-22",1.5027,1.5096,1.5027,1.5096,1600.0],["2003-08-25",1.4852,1.4852,1.4328,1.4328,900.0],["2003-08-26",1.4293,1.4432,1.4223,1.4363,6600.0],["2003-08-27",1.4432,1.5725,1.4397,1.5725,11200.0],["2003-08-28",1.4957,1.604,1.4572,1.5446,13800.0],["2003-08-29",1.6005,1.7647,1.4397,1.5935,30200.0],["2003-09-02",1.6844,1.7473,1.611,1.7473,37300.0],["2003-09-03",1.7473,1.8346,1.7053,1.7473,14300.0],["2003-09-04",1.7647,1.7892,1.7647,1.7822,9100.0],["2003-09-05",1.7647,1.8067,1.7647,1.7752,1100.0],["2003-09-08",1.8137,1.8172,1.8137,1.8172,400.0],["2003-09-09",1.7647,1.8172,1.7123,1.7123,18400.0],["2003-09-10",1.6949,1.6949,1.6949,1.6949,2500.0],["2003-09-11",1.6949,1.6949,1.6879,1.6879,3400.0],["2003-09-12",1.6914,1.7053,1.6529,1.6599,5100.0],["2003-09-15",1.7193,1.7298,1.6389,1.6389,3400.0],["2003-09-16",1.7403,1.7612,1.6285,1.6599,14800.0],["2003-09-17",1.6669,1.7018,1.6669,1.7018,1200.0],["2003-09-18",1.7088,1.7403,1.7088,1.7298,4600.0],["2003-09-19",1.7368,1.8276,1.7368,1.8102,7200.0],["2003-09-22",1.8241,1.8241,1.7997,1.8032,2600.0],["2003-09-23",1.8172,1.8346,1.7997,1.8311,4600.0],["2003-09-24",1.8346,1.915,1.8346,1.915,3100.0],["2003-09-25",1.8102,1.922,1.7997,1.8416,6300.0],["2003-09-26",1.7123,1.8416,1.7123,1.7997,8300.0],["2003-09-29",1.7997,1.7997,1.7997,1.7997,0.0],["2003-09-30",1.7158,1.7508,1.6914,1.6914,9600.0],["2003-10-01",1.7682,1.7682,1.6809,1.7263,4600.0],["2003-10-02",1.7053,1.7368,1.7053,1.7368,2400.0],["2003-10-03",1.7298,1.9919,1.7298,1.9709,29800.0],["2003-10-06",1.9849,1.9849,1.9325,1.943,2600.0],["2003-10-07",1.9395,2.1002,1.8836,2.0967,39300.0],["2003-10-08",2.0967,2.2715,2.0688,2.254,22200.0],["2003-10-09",2.233,2.3239,2.1526,2.2435,17400.0],["2003-10-10",2.2854,2.4112,2.1596,2.3099,20600.0],["2003-10-13",2.3134,2.3134,2.1596,2.1596,10100.0],["2003-10-14",2.1631,2.3693,2.1631,2.3064,7800.0],["2003-10-15",2.3413,2.4427,2.3413,2.4042,4600.0],["2003-10-16",2.4217,2.4462,2.3099,2.3588,3700.0],["2003-10-17",2.3588,2.4462,2.2715,2.3099,6600.0],["2003-10-20",2.3693,2.4462,2.2715,2.4427,4400.0],["2003-10-21",2.4287,2.4287,2.1666,2.2924,7600.0],["2003-10-22",2.3518,2.3763,2.3518,2.3518,2500.0],["2003-10-23",2.3693,2.3693,2.2715,2.2715,4800.0],["2003-10-24",2.1701,2.2715,2.1701,2.2715,3300.0],["2003-10-27",2.268,2.268,2.247,2.247,300.0],["2003-10-28",2.268,2.5161,2.268,2.4671,13400.0],["2003-10-29",2.5196,2.6384,2.4986,2.5335,20200.0],["2003-10-30",2.551,2.551,2.4462,2.4462,9100.0],["2003-10-31",2.4147,2.4951,2.3413,2.4427,5300.0],["2003-11-03",2.3798,2.4811,2.1491,2.1981,38100.0],["2003-11-04",2.1666,2.4182,2.1666,2.3413,5000.0],["2003-11-05",2.2575,2.4427,2.2051,2.4287,4300.0],["2003-11-06",2.4462,2.4462,2.0793,2.1666,86500.0],["2003-11-07",2.2225,2.2994,2.1352,2.2225,18000.0],["2003-11-10",2.0967,2.3518,2.0897,2.2854,12300.0],["2003-11-11",2.2225,2.268,2.1876,2.233,8700.0],["2003-11-12",2.1841,2.2819,2.1841,2.2505,10100.0],["2003-11-13",2.226,2.261,2.2016,2.2016,14600.0],["2003-11-14",2.2051,2.24,2.1841,2.233,9800.0],["2003-11-17",2.2505,2.4322,2.219,2.4182,55800.0],["2003-11-18",2.4392,2.4497,2.4182,2.4497,34700.0],["2003-11-19",2.4532,2.4881,2.4252,2.4881,35400.0],["2003-11-20",2.2575,2.4986,2.2575,2.4986,12300.0],["2003-11-21",2.4916,2.5335,2.4776,2.5266,25900.0],["2003-11-24",2.5266,2.5335,2.4497,2.4916,7800.0],["2003-11-25",2.4462,2.53,2.4462,2.53,4100.0],["2003-11-26",2.5161,2.5475,2.4986,2.5475,3900.0],["2003-11-28",2.544,2.544,2.5335,2.544,5900.0],["2003-12-01",2.53,2.53,2.5266,2.5266,3800.0],["2003-12-02",2.5266,2.5964,2.5231,2.5231,7500.0],["2003-12-03",2.4636,2.4706,2.4392,2.4636,18000.0],["2003-12-04",2.4007,2.4636,2.4007,2.4602,18300.0],["2003-12-05",2.4462,2.4811,2.4462,2.4811,1300.0],["2003-12-08",2.5056,2.5056,2.4462,2.4462,2500.0],["2003-12-09",2.4462,2.4881,2.4462,2.4881,200.0],["2003-12-10",2.4811,2.4811,2.4112,2.4636,9700.0],["2003-12-11",2.4322,2.4636,2.4322,2.4497,4800.0],["2003-12-12",2.4706,2.5056,2.2016,2.4671,27600.0],["2003-12-15",2.4741,2.4741,2.4532,2.4671,3800.0],["2003-12-16",2.4567,2.5091,2.4567,2.4776,122000.0],["2003-12-17",2.4497,2.5335,2.4497,2.5266,3900.0],["2003-12-18",2.5161,2.544,2.4602,2.4811,110900.0],["2003-12-19",2.4951,2.5091,2.4706,2.4951,68300.0],["2003-12-22",2.5021,2.5475,2.5021,2.5021,7700.0],["2003-12-23",2.5021,2.5161,2.5021,2.5056,12100.0],["2003-12-24",2.5056,2.5056,2.5056,2.5056,0.0],["2003-12-26",2.5161,2.5161,2.5091,2.5091,1100.0],["2003-12-29",2.5091,2.5266,2.5091,2.5126,7100.0],["2003-12-30",2.5091,2.6873,2.5091,2.6209,9700.0],["2003-12-31",2.6209,2.6524,2.5755,2.5755,7200.0],["2004-01-02",2.6873,2.6873,2.4986,2.5161,23300.0],["2004-01-05",2.4811,2.5161,2.4811,2.5161,5200.0],["2004-01-06",2.5091,2.5929,2.5091,2.5755,13300.0],["2004-01-07",2.5405,2.5685,2.537,2.537,5100.0],["2004-01-08",2.537,2.6314,2.537,2.6279,8700.0],["2004-01-09",2.6174,2.6174,2.5545,2.6139,1300.0],["2004-01-12",2.5999,2.5999,2.5999,2.5999,200.0],["2004-01-13",2.551,2.6838,2.551,2.5825,23800.0],["2004-01-14",2.6034,2.6244,2.586,2.5895,3500.0],["2004-01-15",2.586,2.6209,2.586,2.5929,6200.0],["2004-01-16",2.586,2.5929,2.544,2.5929,8700.0],["2004-01-20",2.572,2.6034,2.5685,2.6034,5600.0],["2004-01-21",2.586,2.6279,2.579,2.5929,59400.0],["2004-01-22",2.586,2.6803,2.586,2.6384,25100.0],["2004-01-23",2.5895,2.6628,2.586,2.6174,10800.0],["2004-01-26",2.6558,2.6558,2.586,2.6524,6800.0],["2004-01-27",2.6454,2.6454,2.6349,2.6349,500.0],["2004-01-28",2.5964,2.6174,2.586,2.586,12100.0],["2004-01-29",2.5895,2.5895,2.572,2.586,52100.0],["2004-01-30",2.586,2.5895,2.586,2.586,2200.0],["2004-02-02",2.586,2.5964,2.586,2.5964,5600.0],["2004-02-03",2.586,2.5929,2.586,2.5929,5000.0],["2004-02-04",2.5999,2.6279,2.586,2.6279,6600.0],["2004-02-05",2.586,2.6349,2.586,2.6314,2600.0],["2004-02-06",2.5895,2.5929,2.5895,2.5895,4500.0],["2004-02-09",2.586,2.6349,2.586,2.586,3700.0],["2004-02-10",2.6174,2.6209,2.586,2.586,6800.0],["2004-02-11",2.586,2.6209,2.586,2.6174,600.0],["2004-02-12",2.6174,2.6174,2.6174,2.6174,0.0],["2004-02-13",2.5895,2.6174,2.586,2.6174,6200.0],["2004-02-17",2.586,2.5999,2.586,2.5895,15100.0],["2004-02-18",2.586,2.5999,2.586,2.586,14100.0],["2004-02-19",2.6034,2.6209,2.5999,2.6104,7800.0],["2004-02-20",2.6034,2.6209,2.5895,2.6139,19300.0],["2004-02-23",2.6174,2.6244,2.5755,2.5895,6200.0],["2004-02-24",2.5929,2.6733,2.5929,2.6733,2700.0],["2004-02-25",2.6733,2.7886,2.6628,2.7083,30000.0],["2004-02-26",2.7327,2.7607,2.7257,2.7257,2700.0],["2004-02-27",2.6978,2.7397,2.6698,2.6698,23700.0],["2004-03-01",2.6803,2.6908,2.6768,2.6908,4400.0],["2004-03-02",2.7572,2.8061,2.7572,2.7956,900.0],["2004-03-03",2.6978,2.8166,2.6978,2.7921,8100.0],["2004-03-04",2.7502,2.7502,2.7502,2.7502,100.0],["2004-03-05",2.7502,2.7502,2.7502,2.7502,0.0],["2004-03-08",2.7222,2.7257,2.7118,2.7153,3400.0],["2004-03-09",2.7572,2.7956,2.6384,2.6733,21300.0],["2004-03-10",2.586,2.7397,2.586,2.7222,1400.0],["2004-03-11",2.7222,2.7222,2.6384,2.6384,5100.0],["2004-03-12",2.6558,2.6558,2.572,2.6384,10400.0],["2004-03-15",2.6628,2.6873,2.6209,2.6558,7100.0],["2004-03-16",2.6908,2.8061,2.6698,2.7886,15300.0],["2004-03-17",2.6524,2.7642,2.6419,2.7362,13300.0],["2004-03-18",2.6698,2.6733,2.2645,2.4182,159000.0],["2004-03-19",2.4776,2.4986,2.4112,2.4602,20900.0],["2004-03-22",2.4287,2.4497,2.4112,2.4287,15600.0],["2004-03-23",2.4287,2.4287,2.4112,2.4252,6900.0],["2004-03-24",2.4287,2.4567,2.4112,2.4287,13000.0],["2004-03-25",2.4392,2.4392,2.3938,2.4217,7400.0],["2004-03-26",2.3623,2.5021,2.3623,2.5021,20800.0],["2004-03-29",2.586,2.586,2.4287,2.4322,3600.0],["2004-03-30",2.4322,2.4427,2.4287,2.4427,4300.0],["2004-03-31",2.4462,2.4706,2.4287,2.4392,3100.0],["2004-04-01",2.558,2.6733,2.4147,2.4916,10100.0],["2004-04-02",2.5405,2.6873,2.4322,2.5999,9200.0],["2004-04-05",2.6174,2.6174,2.565,2.6104,1600.0],["2004-04-06",2.5161,2.5161,2.5161,2.5161,300.0],["2004-04-07",2.4916,2.565,2.4112,2.4986,6200.0],["2004-04-08",2.5056,2.5615,2.4916,2.4916,1800.0],["2004-04-12",2.4322,2.4427,2.4287,2.4427,5400.0],["2004-04-13",2.4287,2.4287,2.4287,2.4287,400.0],["2004-04-14",2.4322,2.4427,2.4112,2.4112,18600.0],["2004-04-15",2.4287,2.4287,2.4287,2.4287,1700.0],["2004-04-16",2.4392,2.4392,2.254,2.3274,16100.0],["2004-04-19",2.3413,2.3833,2.0862,2.1107,20400.0],["2004-04-20",2.1631,2.219,2.1002,2.1841,6300.0],["2004-04-21",2.1841,2.2225,2.0268,2.1387,11300.0],["2004-04-22",2.1946,2.1981,2.0373,2.0862,11900.0],["2004-04-23",2.0897,2.0967,2.0583,2.0583,11600.0],["2004-04-26",2.0094,2.0094,1.8346,1.8486,29100.0],["2004-04-27",1.8871,1.908,1.8241,1.8766,20600.0],["2004-04-28",1.8871,1.9185,1.8661,1.8696,22700.0],["2004-04-29",1.8836,1.9115,1.8521,1.8556,14100.0],["2004-04-30",1.8591,1.8905,1.8591,1.8871,20800.0],["2004-05-03",1.8871,1.8871,1.8871,1.8871,0.0],["2004-05-04",1.8871,1.922,1.8591,1.9185,3000.0],["2004-05-05",1.8696,2.1946,1.8696,2.0443,9100.0],["2004-05-06",2.0268,2.0268,1.9465,1.9465,800.0],["2004-05-07",1.915,1.915,1.7403,1.7997,3800.0],["2004-05-10",1.7368,1.8451,1.7368,1.8276,10800.0],["2004-05-11",1.7962,1.915,1.7473,1.7857,14700.0],["2004-05-12",1.7927,1.7962,1.4957,1.4992,24800.0],["2004-05-13",1.5516,1.6285,1.5516,1.5656,4800.0],["2004-05-14",1.5341,1.5341,1.3768,1.4992,10600.0],["2004-05-17",1.4922,1.4922,1.4922,1.4922,300.0],["2004-05-18",1.3594,1.4957,1.3594,1.4922,12100.0],["2004-05-19",1.4817,1.5271,1.3943,1.5166,32300.0],["2004-05-20",1.569,1.6844,1.569,1.6844,11600.0],["2004-05-21",1.6949,1.7123,1.6319,1.6319,9200.0],["2004-05-24",1.6774,1.6879,1.6285,1.6319,5800.0],["2004-05-25",1.6529,1.7333,1.6389,1.7123,8700.0],["2004-05-26",1.7473,1.8137,1.6983,1.7997,20300.0],["2004-05-27",1.7857,1.8696,1.6075,1.6809,7500.0],["2004-05-28",1.7578,1.9569,1.6389,1.8661,10600.0],["2004-06-01",1.8871,1.8871,1.7682,1.8276,2800.0],["2004-06-02",1.7647,1.7647,1.7647,1.7647,200.0],["2004-06-03",1.7473,1.7962,1.7228,1.7228,3800.0],["2004-06-04",1.7333,1.9919,1.7123,1.7123,8600.0],["2004-06-07",1.7193,1.7787,1.6145,1.7123,6900.0],["2004-06-08",1.7123,1.7473,1.7123,1.7403,10000.0],["2004-06-09",1.7123,1.7473,1.7123,1.7473,3400.0],["2004-06-10",1.7123,1.7123,1.6075,1.6914,5300.0],["2004-06-14",1.7368,1.8137,1.7158,1.8137,17200.0],["2004-06-15",1.8172,1.9045,1.8172,1.901,10500.0],["2004-06-16",1.7822,2.1456,1.7787,1.9639,30400.0],["2004-06-17",1.9569,2.0897,1.915,2.0443,5600.0],["2004-06-18",2.0198,2.0198,2.0198,2.0198,200.0],["2004-06-21",2.0688,2.0688,1.7752,1.901,14600.0],["2004-06-22",1.8556,2.0793,1.8556,2.0548,9100.0],["2004-06-23",1.9709,2.1806,1.8486,2.0268,17600.0],["2004-06-24",1.8905,2.1491,1.8905,2.0513,21900.0],["2004-06-25",2.0268,2.4811,1.9709,2.254,40800.0],["2004-06-28",2.219,2.3623,2.0793,2.212,9600.0],["2004-06-29",2.1666,2.2085,2.1317,2.1876,2600.0],["2004-06-30",2.1806,2.2365,2.1317,2.2365,10000.0],["2004-07-01",2.1876,2.2365,2.1876,2.2365,1500.0],["2004-07-02",2.2051,2.2365,2.2051,2.2085,1600.0],["2004-07-06",2.2085,2.233,2.1177,2.1561,2600.0],["2004-07-07",2.1561,2.1561,2.1561,2.1561,400.0],["2004-07-08",2.1212,2.1596,2.1212,2.1526,1800.0],["2004-07-09",2.1247,2.1491,2.1247,2.1247,900.0],["2004-07-12",2.1177,2.1177,2.1002,2.1177,7100.0],["2004-07-13",2.1212,2.1282,2.0967,2.1282,2300.0],["2004-07-14",2.1002,2.233,2.0967,2.1561,7000.0],["2004-07-15",2.1666,2.3518,2.1666,2.2889,46200.0],["2004-07-16",2.2365,2.2715,2.1946,2.2715,14800.0],["2004-07-19",2.261,2.261,2.2435,2.2505,1300.0],["2004-07-20",2.24,2.254,2.2085,2.254,1400.0],["2004-07-21",2.2295,2.233,2.1841,2.2225,5800.0],["2004-07-22",2.2365,2.2365,2.1911,2.1911,3700.0],["2004-07-23",2.2016,2.2225,2.1736,2.2016,3400.0],["2004-07-26",2.1876,2.219,1.9989,2.0583,13900.0],["2004-07-27",2.0024,2.0793,1.9814,2.0793,4900.0],["2004-07-28",1.9989,2.1456,1.915,2.1282,9200.0],["2004-07-29",2.0303,2.233,2.0303,2.1596,11500.0],["2004-07-30",2.1526,2.1841,1.9814,2.1841,12700.0],["2004-08-02",2.0793,2.2016,2.0793,2.1666,12200.0],["2004-08-03",2.1631,2.2051,2.1317,2.1631,9100.0],["2004-08-04",2.1317,2.1631,2.1142,2.1561,7000.0],["2004-08-05",1.9954,1.9954,1.7368,1.7787,8000.0],["2004-08-06",1.7438,1.7822,1.6844,1.7822,10400.0],["2004-08-09",1.7787,1.7822,1.7123,1.7752,11700.0],["2004-08-10",1.7578,1.7752,1.7263,1.7752,1600.0],["2004-08-11",1.7123,1.7787,1.7123,1.7787,1500.0],["2004-08-12",1.7787,1.7822,1.7123,1.7123,4800.0],["2004-08-13",1.7682,1.7927,1.7298,1.7927,4700.0],["2004-08-16",1.7927,1.7962,1.6774,1.7298,12800.0],["2004-08-17",1.6879,1.7962,1.5795,1.7438,13600.0],["2004-08-18",1.6285,1.8311,1.5865,1.7333,16700.0],["2004-08-19",1.7473,1.7473,1.5446,1.5935,19700.0],["2004-08-20",1.576,1.7018,1.4432,1.6949,9000.0],["2004-08-23",1.5865,1.6564,1.4153,1.6005,17100.0],["2004-08-24",1.5481,1.908,1.5027,1.6494,24200.0],["2004-08-25",1.6564,1.7298,1.3803,1.6494,15000.0],["2004-08-26",1.4852,1.618,1.4363,1.5376,25000.0],["2004-08-27",1.5376,1.5376,1.4153,1.5027,4400.0],["2004-08-30",1.5306,1.5376,1.4957,1.5341,1900.0],["2004-08-31",1.4712,1.59,1.4712,1.5865,1900.0],["2004-09-01",1.5725,1.7123,1.569,1.7123,3700.0],["2004-09-02",1.7333,1.7333,1.6075,1.6389,3500.0],["2004-09-03",1.6914,1.7333,1.6844,1.7333,1300.0],["2004-09-07",1.6774,1.7333,1.6774,1.7333,1600.0],["2004-09-08",1.7647,1.8451,1.7053,1.8451,3500.0],["2004-09-09",1.8766,1.8766,1.6389,1.7473,6400.0],["2004-09-10",1.6005,1.7438,1.5935,1.6634,8100.0],["2004-09-13",1.6005,1.7088,1.583,1.6389,1900.0],["2004-09-14",1.625,1.7473,1.625,1.6774,11600.0],["2004-09-15",1.6704,1.7193,1.5446,1.6494,9200.0],["2004-09-16",1.6005,1.7892,1.6005,1.6739,17600.0],["2004-09-17",1.6494,1.7997,1.5341,1.6215,18500.0],["2004-09-20",1.7298,1.7403,1.6914,1.7228,4400.0],["2004-09-21",1.6634,1.7892,1.6634,1.7018,9300.0],["2004-09-22",1.6809,1.7228,1.6774,1.7193,7900.0],["2004-09-23",1.7158,1.8311,1.7158,1.7857,5400.0],["2004-09-24",1.7997,1.9115,1.7857,1.7892,4200.0],["2004-09-27",1.7578,1.7682,1.6844,1.7123,12400.0],["2004-09-28",1.6739,1.7647,1.6704,1.7368,12200.0],["2004-09-29",1.7543,1.7543,1.6774,1.7298,3300.0],["2004-09-30",1.7298,1.7612,1.6739,1.6914,13700.0],["2004-10-01",1.7053,1.7752,1.6739,1.7647,10100.0],["2004-10-04",1.6914,1.7403,1.6914,1.7193,2000.0],["2004-10-05",1.6914,1.7298,1.6529,1.6529,5000.0],["2004-10-06",1.6669,1.7333,1.6389,1.6564,7100.0],["2004-10-07",1.5935,1.6354,1.5935,1.6354,2400.0],["2004-10-08",1.625,1.6949,1.6215,1.6424,5300.0],["2004-10-11",1.6879,1.7298,1.597,1.625,6200.0],["2004-10-12",1.597,1.6739,1.5935,1.6739,5700.0],["2004-10-13",1.5725,1.6774,1.569,1.611,6200.0],["2004-10-14",1.5656,1.6285,1.5656,1.6285,400.0],["2004-10-15",1.5271,1.5865,1.4782,1.5865,1300.0],["2004-10-18",1.5201,1.597,1.5201,1.5935,5200.0],["2004-10-19",1.5411,1.6599,1.5411,1.5935,3400.0],["2004-10-20",1.604,1.6564,1.604,1.6075,300.0],["2004-10-21",1.6075,1.6075,1.6075,1.6075,0.0],["2004-10-22",1.5725,1.6354,1.5725,1.576,3700.0],["2004-10-25",1.6459,1.6529,1.6459,1.6529,1000.0],["2004-10-26",1.6564,1.6599,1.6564,1.6599,1100.0],["2004-10-27",1.6739,1.6949,1.6599,1.6949,600.0],["2004-10-28",1.7298,1.7298,1.6949,1.7193,8000.0],["2004-10-29",1.7822,1.7822,1.604,1.7158,2300.0],["2004-11-01",1.7263,1.7403,1.6424,1.6739,4900.0],["2004-11-02",1.6809,1.7438,1.6809,1.6844,1600.0],["2004-11-03",1.6844,1.6844,1.6844,1.6844,0.0],["2004-11-04",1.6669,1.7368,1.6529,1.7298,1900.0],["2004-11-05",1.7403,1.7438,1.7263,1.7438,18200.0],["2004-11-08",1.7298,1.7438,1.7298,1.7438,2600.0],["2004-11-09",1.6424,1.7298,1.583,1.6319,3500.0],["2004-11-10",1.6424,1.6529,1.611,1.611,2000.0],["2004-11-11",1.5271,1.5586,1.2231,1.5306,21800.0],["2004-11-12",1.3419,1.5096,1.3419,1.4048,16200.0],["2004-11-15",1.4502,1.4537,1.3978,1.3978,10700.0],["2004-11-16",1.3594,1.4887,1.3594,1.4852,7600.0],["2004-11-17",1.5656,1.7018,1.5656,1.7018,6900.0],["2004-11-18",1.7053,1.7123,1.4572,1.6844,9900.0],["2004-11-19",1.7368,1.7822,1.7333,1.7578,29100.0],["2004-11-22",1.8801,1.8801,1.5271,1.7438,7500.0],["2004-11-23",1.7822,2.0443,1.6669,1.8871,22700.0],["2004-11-24",1.8521,1.8521,1.6704,1.7822,6200.0],["2004-11-26",1.8311,1.8346,1.7543,1.7543,2200.0],["2004-11-29",1.7543,1.7543,1.7543,1.7543,0.0],["2004-11-30",1.7997,1.8241,1.7438,1.7787,11300.0],["2004-12-01",1.7193,1.7612,1.7123,1.7612,5600.0],["2004-12-02",1.7612,1.7822,1.7612,1.7822,14600.0],["2004-12-03",1.7228,1.8137,1.7193,1.7822,15000.0],["2004-12-06",1.7473,1.7997,1.7473,1.7647,9500.0],["2004-12-07",1.7647,1.7787,1.7508,1.7508,1800.0],["2004-12-08",1.7473,1.7962,1.7473,1.7612,13700.0],["2004-12-09",1.7962,1.8172,1.7752,1.7822,9900.0],["2004-12-10",1.7473,1.8486,1.7123,1.7752,6500.0],["2004-12-13",1.915,1.915,1.7158,1.7612,5000.0],["2004-12-14",1.8067,1.8067,1.7473,1.7473,2400.0],["2004-12-15",1.915,1.915,1.7647,1.7997,1700.0],["2004-12-16",1.7123,1.7927,1.6669,1.7647,7300.0],["2004-12-17",1.8102,1.8521,1.7752,1.7787,2700.0],["2004-12-20",1.6983,1.7473,1.6599,1.7228,17800.0],["2004-12-21",1.6844,1.6914,1.6774,1.6809,4100.0],["2004-12-22",1.6809,1.7123,1.6599,1.6774,4700.0],["2004-12-23",1.7438,1.7473,1.6809,1.6809,2500.0],["2004-12-27",1.7403,1.7438,1.5096,1.6075,17600.0],["2004-12-28",1.625,1.6879,1.5411,1.6564,6600.0],["2004-12-29",1.6494,1.7752,1.6319,1.7752,29200.0],["2004-12-30",1.7822,1.7997,1.6774,1.7962,31700.0],["2004-12-31",1.7508,1.7927,1.7053,1.7578,9400.0],["2005-01-03",1.7123,1.7123,1.6879,1.6879,2700.0],["2005-01-04",1.7053,1.7263,1.5795,1.5795,9400.0],["2005-01-05",1.6424,1.7473,1.6389,1.7368,2600.0],["2005-01-06",1.8661,1.8661,1.5795,1.6319,6500.0],["2005-01-07",1.6319,1.7018,1.5586,1.6424,5800.0],["2005-01-10",1.6075,1.7333,1.6075,1.7263,400.0],["2005-01-11",1.6599,1.6599,1.6599,1.6599,1700.0],["2005-01-12",1.6319,1.7053,1.5411,1.6494,7100.0],["2005-01-13",1.6599,1.6599,1.5481,1.6599,5000.0],["2005-01-14",1.6075,1.6879,1.5271,1.6005,18000.0],["2005-01-18",1.5411,1.6564,1.5411,1.6564,7300.0],["2005-01-19",1.6319,1.6319,1.6145,1.6145,1200.0],["2005-01-20",1.6145,1.6424,1.6145,1.618,4300.0],["2005-01-21",1.6145,1.618,1.6145,1.618,1900.0],["2005-01-24",1.6145,1.6599,1.6145,1.6564,1100.0],["2005-01-25",1.6354,1.6599,1.6285,1.6494,2000.0],["2005-01-26",1.618,1.6494,1.618,1.6424,2100.0],["2005-01-27",1.6494,1.6494,1.6494,1.6494,200.0],["2005-01-28",1.6564,1.6564,1.6075,1.6075,2700.0],["2005-01-31",1.611,1.611,1.6075,1.6075,800.0],["2005-02-01",1.6075,1.6599,1.5621,1.6599,5100.0],["2005-02-02",1.6634,1.6774,1.6634,1.6774,2100.0],["2005-02-03",1.597,1.7473,1.5656,1.6914,22900.0],["2005-02-04",1.6879,1.6879,1.597,1.597,1300.0],["2005-02-07",1.5935,1.6145,1.5166,1.6145,6800.0],["2005-02-08",1.7053,1.7403,1.6354,1.6599,4100.0],["2005-02-09",1.6599,1.6599,1.6599,1.6599,0.0],["2005-02-10",1.5935,1.6285,1.5865,1.6215,800.0],["2005-02-11",1.6215,1.625,1.6215,1.625,3000.0],["2005-02-14",1.6285,1.6774,1.625,1.6774,4000.0],["2005-02-15",1.6075,1.7368,1.6075,1.7368,8300.0],["2005-02-16",1.5551,1.7053,1.5516,1.6879,2300.0],["2005-02-17",1.6809,1.6809,1.6774,1.6774,1200.0],["2005-02-18",1.7193,1.7473,1.6704,1.7123,3300.0],["2005-02-22",1.7473,1.7473,1.7263,1.7473,7600.0],["2005-02-23",1.7473,1.7822,1.7438,1.7752,4200.0],["2005-02-24",1.5725,1.7403,1.5725,1.7403,6500.0],["2005-02-25",1.7123,1.7123,1.7123,1.7123,1800.0],["2005-02-28",1.6285,1.7123,1.6285,1.7123,1100.0],["2005-03-01",1.6529,1.7403,1.625,1.7368,5100.0],["2005-03-02",1.7647,1.7647,1.6704,1.6704,2000.0],["2005-03-03",1.7228,1.7228,1.6564,1.6669,3000.0],["2005-03-04",1.6634,1.7473,1.6599,1.6774,2000.0],["2005-03-07",1.6424,1.7368,1.6424,1.6529,1000.0],["2005-03-08",1.6844,1.6844,1.6844,1.6844,400.0],["2005-03-09",1.6599,1.6599,1.6599,1.6599,700.0],["2005-03-10",1.6389,1.6389,1.5865,1.5865,600.0],["2005-03-11",1.583,1.583,1.583,1.583,400.0],["2005-03-14",1.597,1.625,1.597,1.625,1900.0],["2005-03-15",1.625,1.625,1.625,1.625,3000.0],["2005-03-16",1.5935,1.5935,1.583,1.583,600.0],["2005-03-17",1.625,1.6354,1.625,1.6354,2500.0],["2005-03-18",1.6354,1.6354,1.5061,1.625,8800.0],["2005-03-21",1.625,1.625,1.625,1.625,0.0],["2005-03-22",1.583,1.8102,1.5306,1.7682,24200.0],["2005-03-23",1.7403,1.8346,1.7368,1.7997,24400.0],["2005-03-24",1.8836,1.8836,1.8207,1.8521,5400.0],["2005-03-28",1.8346,1.8836,1.7927,1.8172,6900.0],["2005-03-29",1.7962,1.8172,1.7962,1.8032,500.0],["2005-03-30",1.7822,1.8137,1.7822,1.7822,6100.0],["2005-03-31",1.7927,1.7997,1.6949,1.7612,28800.0],["2005-04-01",1.6285,1.6914,1.4887,1.6215,77800.0],["2005-04-04",1.4852,1.5725,1.4258,1.4677,58700.0],["2005-04-05",1.4887,1.5027,1.4537,1.4852,17000.0],["2005-04-06",1.4852,1.6005,1.4852,1.5481,5700.0],["2005-04-07",1.5551,1.6564,1.5027,1.5027,8600.0],["2005-04-08",1.5027,1.5027,1.5027,1.5027,100.0],["2005-04-11",1.5027,1.5027,1.5027,1.5027,0.0],["2005-04-12",1.5201,1.5725,1.5201,1.5725,6100.0],["2005-04-13",1.6704,1.6774,1.5306,1.6389,4500.0],["2005-04-14",1.6529,1.6564,1.6005,1.6075,3800.0],["2005-04-15",1.59,1.618,1.59,1.59,400.0],["2005-04-18",1.6075,1.7403,1.59,1.5935,4000.0],["2005-04-19",1.6075,1.6949,1.59,1.6389,2100.0],["2005-04-20",1.6564,1.7473,1.6285,1.6739,4200.0],["2005-04-21",1.6564,1.7473,1.5586,1.6774,32900.0],["2005-04-22",1.59,1.604,1.5725,1.604,31100.0],["2005-04-25",1.6075,1.7263,1.5725,1.6075,6000.0],["2005-04-26",1.5376,1.6005,1.5376,1.597,10600.0],["2005-04-27",1.597,1.7088,1.5725,1.6075,15000.0],["2005-04-28",1.6983,1.7263,1.5551,1.6075,4100.0],["2005-04-29",1.6424,1.6424,1.5061,1.5725,13400.0],["2005-05-02",1.5201,1.597,1.5201,1.5376,46500.0],["2005-05-03",1.3838,1.576,1.3838,1.569,24200.0],["2005-05-04",1.5131,1.5725,1.4817,1.5725,3700.0],["2005-05-05",1.5481,1.5481,1.5481,1.5481,1100.0],["2005-05-06",1.4852,1.5271,1.3908,1.5271,5200.0],["2005-05-09",1.5656,1.5656,1.4747,1.5131,1400.0],["2005-05-10",1.5236,1.5236,1.4607,1.4607,1200.0],["2005-05-11",1.4852,1.4852,1.4432,1.4537,6700.0],["2005-05-12",1.5027,1.5271,1.4572,1.5271,5600.0],["2005-05-13",1.7123,1.7123,1.4747,1.5935,13900.0],["2005-05-16",1.5725,1.5725,1.4712,1.5341,2100.0],["2005-05-17",1.569,1.5725,1.569,1.5725,1000.0],["2005-05-18",1.59,1.6285,1.59,1.6285,600.0],["2005-05-19",1.5725,1.5725,1.4572,1.4817,5000.0],["2005-05-20",1.5621,1.6075,1.4677,1.4677,1700.0],["2005-05-23",1.6215,1.7123,1.4852,1.7123,3100.0],["2005-05-24",1.5935,1.7053,1.4572,1.4887,17400.0],["2005-05-25",1.625,1.625,1.4852,1.5131,6000.0],["2005-05-26",1.5376,1.6319,1.5376,1.5725,7600.0],["2005-05-27",1.5725,1.5795,1.5725,1.5725,2800.0],["2005-05-31",1.6075,1.6075,1.6075,1.6075,300.0],["2005-06-01",1.6075,1.6075,1.6075,1.6075,0.0],["2005-06-02",1.6075,1.6075,1.5725,1.5725,6200.0],["2005-06-03",1.5725,1.59,1.5551,1.59,4300.0],["2005-06-06",1.6075,1.6075,1.5551,1.5551,1600.0],["2005-06-07",1.5551,1.59,1.5551,1.59,6700.0],["2005-06-08",1.5865,1.6564,1.5725,1.5725,4800.0],["2005-06-09",1.5446,1.625,1.5446,1.625,2800.0],["2005-06-10",1.5586,1.576,1.5586,1.576,300.0],["2005-06-13",1.5516,1.5516,1.5376,1.5376,2100.0],["2005-06-14",1.5725,1.6075,1.5376,1.5551,7500.0],["2005-06-15",1.6075,1.6075,1.6075,1.6075,300.0],["2005-06-16",1.5376,1.5376,1.5376,1.5376,1100.0],["2005-06-17",1.5376,1.5725,1.5376,1.5725,3500.0],["2005-06-20",1.569,1.569,1.5376,1.5376,4800.0],["2005-06-21",1.6075,1.6075,1.5376,1.5376,8900.0],["2005-06-22",1.5376,1.5376,1.5376,1.5376,5600.0],["2005-06-23",1.5411,1.5551,1.5376,1.5376,2500.0],["2005-06-24",1.5376,1.5551,1.5376,1.5376,5700.0],["2005-06-27",1.5551,1.5551,1.5376,1.5376,5100.0],["2005-06-28",1.5725,1.5725,1.5376,1.5446,2500.0],["2005-06-29",1.6075,1.6075,1.5376,1.5411,25600.0],["2005-06-30",1.5411,1.5411,1.5411,1.5411,0.0],["2005-07-01",1.5376,1.5551,1.4572,1.5516,2700.0],["2005-07-05",1.4677,1.6075,1.4677,1.4852,5000.0],["2005-07-06",1.4852,1.4852,1.4852,1.4852,200.0],["2005-07-07",1.4852,1.4852,1.4852,1.4852,4600.0],["2005-07-08",1.5201,1.5725,1.4887,1.5725,2200.0],["2005-07-11",1.5725,1.625,1.5376,1.5725,5500.0],["2005-07-12",1.5725,1.59,1.5376,1.5376,1600.0],["2005-07-13",1.5131,1.5131,1.4852,1.4852,600.0],["2005-07-14",1.4782,1.4782,1.4782,1.4782,5700.0],["2005-07-15",1.4782,1.4782,1.4782,1.4782,0.0],["2005-07-18",1.4852,1.5027,1.4817,1.4817,1800.0],["2005-07-19",1.569,1.5725,1.5096,1.5096,1300.0],["2005-07-20",1.5725,1.5725,1.5516,1.5551,2000.0],["2005-07-21",1.5725,1.597,1.5725,1.597,9600.0],["2005-07-22",1.6075,1.625,1.5725,1.5725,33900.0],["2005-07-25",1.5725,1.6424,1.4852,1.6424,9300.0],["2005-07-26",1.6075,1.6599,1.6075,1.6599,1500.0],["2005-07-27",1.6599,1.6599,1.59,1.59,1200.0],["2005-07-28",1.6949,1.6949,1.5201,1.6075,6900.0],["2005-07-29",1.6075,1.6075,1.5201,1.5236,4700.0],["2005-08-01",1.5725,1.6949,1.5725,1.6424,7100.0],["2005-08-02",1.625,1.7298,1.625,1.7298,6200.0],["2005-08-03",1.7298,1.7857,1.7298,1.7647,17500.0],["2005-08-04",1.7647,1.7647,1.7647,1.7647,1100.0],["2005-08-05",1.7298,1.7298,1.7298,1.7298,1200.0],["2005-08-08",1.6634,1.6634,1.6424,1.6424,1900.0],["2005-08-09",1.6075,1.6424,1.59,1.6075,6300.0],["2005-08-10",1.6075,1.6599,1.5201,1.6599,5900.0],["2005-08-11",1.6599,2.7921,1.6599,2.0094,189600.0],["2005-08-12",2.0793,2.1317,2.0163,2.1317,20300.0],["2005-08-15",2.0967,2.0967,1.9744,1.9989,21000.0],["2005-08-16",1.929,2.0967,1.8346,1.9954,11500.0],["2005-08-17",1.9919,2.0303,1.8102,1.8696,21600.0],["2005-08-18",1.8696,1.922,1.8521,1.922,6800.0],["2005-08-19",1.8661,1.8975,1.7822,1.8766,15500.0],["2005-08-22",1.8032,1.922,1.8032,1.8905,6300.0],["2005-08-23",1.8975,1.9185,1.8521,1.9185,9700.0],["2005-08-24",1.9045,1.9884,1.7822,1.9884,5900.0],["2005-08-25",1.9395,2.0303,1.929,1.9989,9100.0],["2005-08-26",1.9255,2.0268,1.9255,2.0094,3500.0],["2005-08-29",2.0268,2.1352,1.9045,2.0967,17200.0],["2005-08-30",2.0967,2.0967,2.0967,2.0967,100.0],["2005-08-31",2.0129,2.0967,2.0094,2.0967,11000.0],["2005-09-01",2.2155,2.2225,2.0548,2.0548,4000.0],["2005-09-02",2.0094,2.1596,2.0094,2.1596,11500.0],["2005-09-06",2.1352,2.1526,2.0373,2.0443,2800.0],["2005-09-07",1.9674,2.0129,1.9395,1.9395,13100.0],["2005-09-08",1.9465,1.9604,1.922,1.922,6000.0],["2005-09-09",1.929,2.0443,1.929,1.9744,6500.0],["2005-09-12",1.9709,1.9919,1.9255,1.9569,11500.0],["2005-09-13",1.9919,2.0094,1.936,1.9884,7200.0],["2005-09-14",1.9255,2.0233,1.9255,1.9604,7700.0],["2005-09-15",1.9919,1.9954,1.95,1.9569,9900.0],["2005-09-16",1.9325,2.0443,1.9255,2.0024,8100.0],["2005-09-19",2.0408,2.0618,1.9989,2.0024,19100.0],["2005-09-20",2.0094,2.0618,1.9919,2.0268,16700.0],["2005-09-21",2.0618,2.1142,1.9954,2.0723,17800.0],["2005-09-22",2.0793,2.1107,2.0583,2.0967,7400.0],["2005-09-23",2.1282,2.1282,2.0793,2.1177,10400.0],["2005-09-26",2.0827,2.1142,2.0478,2.0688,5100.0],["2005-09-27",2.1317,2.1317,1.9919,2.1247,8700.0],["2005-09-28",2.1736,2.1736,2.0303,2.0303,2000.0],["2005-09-29",2.1771,2.1771,2.0618,2.0967,7200.0],["2005-09-30",2.1491,2.1491,1.9255,2.1002,8000.0],["2005-10-03",2.1387,2.1771,2.1317,2.1317,3900.0],["2005-10-04",2.0443,2.1841,2.0443,2.1666,17800.0],["2005-10-05",2.268,2.268,2.1666,2.1666,1700.0],["2005-10-06",2.2016,2.2016,2.1422,2.1666,17600.0],["2005-10-07",2.1666,2.1701,2.0513,2.1456,9600.0],["2005-10-10",2.2645,2.2645,2.1491,2.1841,7100.0],["2005-10-11",2.268,2.268,2.0967,2.1876,17900.0],["2005-10-12",2.219,2.219,2.0443,2.1212,4800.0],["2005-10-13",2.0443,2.1596,2.0094,2.1596,9000.0],["2005-10-14",2.219,2.219,2.0338,2.0967,5900.0],["2005-10-17",2.1806,2.2155,2.1456,2.2085,18300.0],["2005-10-18",2.219,2.2715,2.0443,2.1282,12800.0],["2005-10-19",2.1841,2.2714,2.1736,2.1911,7400.0],["2005-10-20",2.2715,2.2715,2.0967,2.226,5700.0],["2005-10-21",2.3588,2.3588,2.1387,2.254,6000.0],["2005-10-24",2.4252,2.4252,2.3029,2.4042,25100.0],["2005-10-25",2.4252,2.4252,2.2295,2.3239,5500.0],["2005-10-26",2.3239,2.3413,2.3239,2.3309,6600.0],["2005-10-27",2.3413,2.4217,2.1841,2.2016,20700.0],["2005-10-28",2.3064,2.3064,2.1107,2.1736,17900.0],["2005-10-31",2.0513,2.2994,2.0513,2.2505,17200.0],["2005-11-01",2.2051,2.3798,2.2051,2.254,10900.0],["2005-11-02",2.2715,2.4252,2.254,2.2889,15000.0],["2005-11-03",2.4252,2.4252,2.254,2.2854,3000.0],["2005-11-04",2.3064,2.3064,2.254,2.254,2800.0],["2005-11-07",2.3413,2.3588,2.219,2.3448,31900.0],["2005-11-08",2.3588,2.3798,2.3588,2.3728,12400.0],["2005-11-09",2.3763,2.6104,2.3728,2.5405,56300.0],["2005-11-10",2.0967,2.4776,2.0338,2.233,143200.0],["2005-11-11",2.3448,2.3448,2.0967,2.1212,11200.0],["2005-11-14",2.0443,2.1806,2.0443,2.1806,33100.0],["2005-11-15",2.1491,2.3623,2.1037,2.1037,7400.0],["2005-11-16",2.1981,2.3029,2.1491,2.1491,5500.0],["2005-11-17",2.1317,2.3378,2.0478,2.1771,39400.0],["2005-11-18",2.1422,2.1841,2.1107,2.1456,5900.0],["2005-11-21",2.212,2.2645,2.1002,2.233,6300.0],["2005-11-22",2.2365,2.261,2.0897,2.1491,20300.0],["2005-11-23",2.0967,2.1631,2.0967,2.1037,10000.0],["2005-11-25",2.0618,2.0827,1.9849,2.0268,6900.0],["2005-11-28",1.9849,2.0932,1.9709,2.0059,15100.0],["2005-11-29",1.9604,2.1596,1.9604,2.0548,3800.0],["2005-11-30",1.9884,2.0862,1.9884,2.0862,2800.0],["2005-12-01",2.0862,2.1107,2.0862,2.0932,2000.0],["2005-12-02",2.1142,2.1142,2.1002,2.1002,3400.0],["2005-12-05",2.1142,2.1142,2.0583,2.0967,6400.0],["2005-12-06",2.0408,2.1142,2.0408,2.0827,6100.0],["2005-12-07",2.0688,2.1142,2.0513,2.0513,1200.0],["2005-12-08",2.0163,2.2715,2.0129,2.2715,10600.0],["2005-12-09",2.254,2.3099,2.0967,2.2575,42200.0],["2005-12-12",2.2715,2.2715,2.1142,2.1771,17700.0],["2005-12-13",2.1317,2.1701,2.1002,2.1456,4700.0],["2005-12-14",2.0967,2.1282,2.0583,2.0932,4700.0],["2005-12-15",2.0967,2.0967,2.0443,2.0932,3600.0],["2005-12-16",2.0618,2.0967,2.0618,2.0827,5000.0],["2005-12-19",2.0583,2.1177,2.0059,2.0059,16500.0],["2005-12-20",2.0758,2.0758,1.9919,2.0338,5900.0],["2005-12-21",1.9919,2.0583,1.9569,1.9919,4400.0],["2005-12-22",1.929,1.9779,1.8416,1.894,6800.0],["2005-12-23",1.8032,1.894,1.7822,1.8102,7900.0],["2005-12-27",1.7123,1.922,1.7123,1.7158,25400.0],["2005-12-28",1.6983,1.8521,1.6983,1.8346,20800.0],["2005-12-29",1.8346,1.8346,1.7228,1.7473,9400.0],["2005-12-30",1.7822,1.908,1.7018,1.7822,7500.0],["2006-01-03",1.8346,1.8346,1.7473,1.7857,7700.0],["2006-01-04",1.7857,1.8032,1.7158,1.7473,15100.0],["2006-01-05",1.7158,1.7752,1.7158,1.7228,55100.0],["2006-01-06",1.7403,1.7647,1.7228,1.7263,17300.0],["2006-01-09",1.7228,1.7822,1.7228,1.7228,70000.0],["2006-01-10",1.7228,1.7822,1.7228,1.7822,11800.0],["2006-01-11",1.7822,1.7822,1.7368,1.7543,15100.0],["2006-01-12",1.8067,1.8486,1.7368,1.8067,14000.0],["2006-01-13",1.7647,1.894,1.7333,1.7368,17300.0],["2006-01-17",1.7333,1.8871,1.7333,1.8801,16500.0],["2006-01-18",1.9395,1.9395,1.8836,1.9115,14500.0],["2006-01-19",1.943,1.943,1.8591,1.9325,15500.0],["2006-01-20",1.9325,2.0268,1.894,1.9814,16200.0],["2006-01-23",2.0268,2.0268,1.9569,1.9814,14200.0],["2006-01-24",2.0618,2.0618,1.922,2.0268,6400.0],["2006-01-25",2.0303,2.0758,2.0303,2.0443,8600.0],["2006-01-26",2.0793,2.0793,1.9639,2.0373,8500.0],["2006-01-27",2.0163,2.0443,1.9954,2.0268,6400.0],["2006-01-30",2.0268,2.0268,1.9674,2.0163,4100.0],["2006-01-31",1.922,1.9989,1.8975,1.9989,3900.0],["2006-02-01",2.0688,2.0688,1.9325,1.9604,5400.0],["2006-02-02",2.0408,2.226,1.9744,2.0129,82200.0],["2006-02-03",2.0827,2.1596,2.0443,2.1177,16400.0],["2006-02-06",2.2016,2.2016,2.0024,2.0443,11500.0],["2006-02-07",2.0443,2.0827,2.0129,2.0338,6700.0],["2006-02-08",1.9919,2.0932,1.9919,2.0338,5500.0],["2006-02-09",2.0967,2.0967,2.0024,2.0303,4000.0],["2006-02-10",2.0338,2.0443,2.0338,2.0443,800.0],["2006-02-13",1.9989,2.0408,1.9989,2.0408,2200.0],["2006-02-14",2.0618,2.0967,1.9989,2.0548,5400.0],["2006-02-15",2.0443,2.0967,2.0443,2.0932,3600.0],["2006-02-16",2.1456,2.1491,2.1456,2.1491,3000.0],["2006-02-17",2.1491,2.1491,2.0827,2.1491,7400.0],["2006-02-21",2.1841,2.1841,2.1317,2.1317,1600.0],["2006-02-22",2.1317,2.1491,2.0967,2.1107,5100.0],["2006-02-23",2.1317,2.1317,2.1317,2.1317,3000.0],["2006-02-24",2.1317,2.1491,2.0827,2.1107,1600.0],["2006-02-27",2.1317,2.1806,2.0827,2.1317,2400.0],["2006-02-28",2.1317,2.1317,2.1247,2.1247,700.0],["2006-03-01",2.0827,2.1247,2.0443,2.1247,2300.0],["2006-03-02",2.1212,2.1212,2.0513,2.1212,2800.0],["2006-03-03",2.0932,2.1212,2.0932,2.0932,2800.0],["2006-03-06",2.0967,2.0967,2.0688,2.0967,4800.0],["2006-03-07",2.0932,2.1107,2.0443,2.1107,4500.0],["2006-03-08",2.0967,2.1282,2.0548,2.0653,4100.0],["2006-03-09",2.0967,2.1282,2.0548,2.0688,3600.0],["2006-03-10",2.0548,2.1107,2.0548,2.1107,2200.0],["2006-03-13",2.0967,2.1317,2.0688,2.1317,17200.0],["2006-03-14",2.1317,2.1317,2.1317,2.1317,9000.0],["2006-03-15",2.1317,2.1317,2.1282,2.1282,900.0],["2006-03-16",2.1317,2.1317,2.1282,2.1282,800.0],["2006-03-17",2.1317,2.1317,2.0827,2.1247,3800.0],["2006-03-20",2.0688,2.0758,2.0688,2.0758,1200.0],["2006-03-21",2.0793,2.1387,2.0723,2.0793,7300.0],["2006-03-22",2.0793,2.0897,2.0688,2.0897,3600.0],["2006-03-23",2.0618,2.254,2.0618,2.1666,63500.0],["2006-03-24",2.226,2.2435,2.1317,2.1491,3000.0],["2006-03-27",2.1002,2.1491,2.1002,2.1456,7600.0],["2006-03-28",2.1422,2.2051,2.0408,2.0548,21200.0],["2006-03-29",2.0688,2.1596,2.0688,2.1456,9200.0],["2006-03-30",2.1946,2.219,2.1387,2.1631,12700.0],["2006-03-31",2.1736,2.2714,2.1736,2.2645,63300.0],["2006-04-03",2.2715,2.3413,2.1666,2.1666,37200.0],["2006-04-04",2.1666,2.3134,2.1666,2.2365,14600.0],["2006-04-05",2.2645,2.3448,2.219,2.254,35400.0],["2006-04-06",2.1981,2.3448,2.1981,2.254,20600.0],["2006-04-07",2.3134,2.3134,2.2225,2.24,10500.0],["2006-04-10",2.2575,2.2575,2.226,2.233,9400.0],["2006-04-11",2.233,2.233,2.1841,2.233,4300.0],["2006-04-12",2.1806,2.2505,2.1806,2.1946,8200.0],["2006-04-13",2.1456,2.219,2.1247,2.1666,19000.0],["2006-04-17",2.1666,2.1771,2.1317,2.1422,24900.0],["2006-04-18",2.1491,2.1911,2.1317,2.1876,4400.0],["2006-04-19",2.1422,2.254,2.1422,2.2365,14200.0],["2006-04-20",2.254,2.3064,2.247,2.3064,31800.0],["2006-04-21",2.2924,2.3064,2.24,2.3064,32200.0],["2006-04-24",2.24,2.2854,2.1876,2.2365,23600.0],["2006-04-25",2.2575,2.2819,2.233,2.2819,17300.0],["2006-04-26",2.3064,2.3064,2.2819,2.2819,3500.0],["2006-04-27",2.2784,2.3064,2.1841,2.2889,29000.0],["2006-04-28",2.3064,2.3518,2.2784,2.3483,17600.0],["2006-05-01",2.2854,2.3344,2.2365,2.2715,5200.0],["2006-05-02",2.2784,2.3239,2.2749,2.2854,14700.0],["2006-05-03",2.2365,2.3029,2.2365,2.2819,15900.0],["2006-05-04",2.24,2.3204,1.922,2.0967,59200.0],["2006-05-05",2.0163,2.0932,1.9569,1.9779,33900.0],["2006-05-08",2.0094,2.0129,1.9325,1.943,19000.0],["2006-05-09",1.9569,1.9569,1.9325,1.95,19400.0],["2006-05-10",2.0268,2.0408,1.943,1.9744,3800.0],["2006-05-11",1.9534,1.9534,1.8207,1.901,23700.0],["2006-05-12",1.8451,1.8626,1.8102,1.8521,4600.0],["2006-05-15",1.8521,1.9325,1.7857,1.8661,9700.0],["2006-05-16",1.8521,1.8661,1.7473,1.8241,41100.0],["2006-05-17",1.7822,1.8172,1.7508,1.7997,35500.0],["2006-05-18",1.7543,1.7543,1.7333,1.7333,5300.0],["2006-05-19",1.7752,1.7892,1.7682,1.7892,6300.0],["2006-05-22",1.7333,1.8766,1.7333,1.8766,6600.0],["2006-05-23",1.8346,1.8346,1.7822,1.8102,8700.0],["2006-05-24",1.6285,1.8276,1.6285,1.7682,13300.0],["2006-05-25",1.7158,1.7857,1.6809,1.7787,6200.0],["2006-05-26",1.7647,1.7857,1.6949,1.7857,4100.0],["2006-05-30",1.7892,2.0233,1.7892,1.9709,7400.0],["2006-05-31",2.0233,2.0583,1.9325,2.0268,3400.0],["2006-06-01",2.0548,2.0618,2.0338,2.0583,2700.0],["2006-06-02",2.0618,2.0618,1.8311,1.8381,7400.0],["2006-06-05",1.8381,2.0373,1.7193,1.8032,12100.0],["2006-06-06",1.943,1.943,1.7857,1.8311,3300.0],["2006-06-07",1.8276,1.8766,1.7473,1.8661,4000.0],["2006-06-08",1.922,1.922,1.6914,1.6914,23100.0],["2006-06-09",1.6879,1.7578,1.6879,1.7438,10000.0],["2006-06-12",1.8486,1.8486,1.7473,1.7473,1900.0],["2006-06-13",1.7473,1.7647,1.6774,1.7123,10800.0],["2006-06-14",1.6949,1.7438,1.604,1.7123,7400.0],["2006-06-15",1.7298,1.7473,1.625,1.6949,13500.0],["2006-06-16",1.7368,1.8521,1.7123,1.8521,11000.0],["2006-06-19",1.7822,1.7857,1.7053,1.7508,22800.0],["2006-06-20",1.7158,1.7438,1.7123,1.7193,12500.0],["2006-06-21",1.6844,1.8451,1.6844,1.7263,6800.0],["2006-06-22",1.7368,1.7508,1.6809,1.6983,4900.0],["2006-06-23",1.6599,1.7263,1.6599,1.7053,30700.0],["2006-06-26",1.7438,1.8521,1.6949,1.6949,3800.0],["2006-06-27",1.7892,1.7892,1.7508,1.7647,7900.0],["2006-06-28",1.7647,1.7682,1.7473,1.7473,6800.0],["2006-06-29",1.7543,1.7543,1.7473,1.7473,9900.0],["2006-06-30",1.7682,1.7682,1.7543,1.7543,1100.0],["2006-07-03",1.7508,1.7612,1.7473,1.7473,3800.0],["2006-07-05",1.7473,1.7822,1.7298,1.7368,18600.0],["2006-07-06",1.7508,1.7752,1.7403,1.7752,24200.0],["2006-07-07",1.7752,1.8346,1.7752,1.8311,2700.0],["2006-07-10",1.8521,1.8766,1.8172,1.8486,4100.0],["2006-07-11",1.8521,1.9185,1.8416,1.8696,12300.0],["2006-07-12",2.0268,2.0373,1.8346,1.8346,38100.0],["2006-07-13",1.7962,2.0024,1.7578,1.7822,23900.0],["2006-07-14",1.7822,2.0198,1.6983,2.0059,34300.0],["2006-07-17",2.0618,2.0618,1.8381,1.908,2900.0],["2006-07-18",1.9639,1.9639,1.8556,1.8905,2000.0],["2006-07-19",1.8381,1.9045,1.8346,1.8871,7000.0],["2006-07-20",1.8871,1.922,1.7822,1.8836,9800.0],["2006-07-21",1.901,1.915,1.8871,1.915,900.0],["2006-07-24",1.915,1.922,1.915,1.915,3100.0],["2006-07-25",1.922,1.922,1.8346,1.8346,3300.0],["2006-07-26",1.8346,1.922,1.7228,1.894,27500.0],["2006-07-27",1.922,1.922,1.7473,1.7508,27100.0],["2006-07-28",1.7473,1.7927,1.7473,1.7612,8700.0],["2006-07-31",1.8067,1.8067,1.7473,1.7717,3600.0],["2006-08-01",1.5656,1.7822,1.5656,1.7438,18400.0],["2006-08-02",1.7403,1.7403,1.7158,1.7403,1200.0],["2006-08-03",1.7578,1.7578,1.7123,1.7123,28800.0],["2006-08-04",1.7473,1.7473,1.7123,1.7123,11400.0],["2006-08-07",1.7473,1.7473,1.6983,1.6983,5600.0],["2006-08-08",1.6983,1.7263,1.6424,1.6424,10300.0],["2006-08-09",1.6564,1.6879,1.6424,1.6424,3000.0],["2006-08-10",1.7473,1.7473,1.6844,1.6844,12100.0],["2006-08-11",1.6949,1.7473,1.6914,1.7438,5900.0],["2006-08-14",1.6949,1.7333,1.6424,1.6424,10000.0],["2006-08-15",1.7263,1.7298,1.6914,1.6949,13000.0],["2006-08-16",1.7473,1.7473,1.6075,1.6983,6800.0],["2006-08-17",1.7123,1.7612,1.7123,1.7368,50600.0],["2006-08-18",1.7473,1.7473,1.7403,1.7403,2100.0],["2006-08-21",1.7473,1.7578,1.7123,1.7333,7100.0],["2006-08-22",1.7438,1.7473,1.7438,1.7438,56500.0],["2006-08-23",1.7473,1.7473,1.7263,1.7263,7200.0],["2006-08-24",1.7158,1.7473,1.7158,1.7473,11200.0],["2006-08-25",1.7473,1.7473,1.6844,1.7473,36200.0],["2006-08-28",1.7473,1.7578,1.7368,1.7578,6200.0],["2006-08-29",1.7368,1.7578,1.7368,1.7578,3700.0],["2006-08-30",1.7473,1.7473,1.7368,1.7473,5500.0],["2006-08-31",1.7543,1.7543,1.6983,1.7368,10800.0],["2006-09-01",1.7473,1.7682,1.7403,1.7403,18800.0],["2006-09-05",1.7473,1.7717,1.7403,1.7403,7100.0],["2006-09-06",1.7473,1.7612,1.7298,1.7298,35200.0],["2006-09-07",1.7473,1.7543,1.6774,1.6949,10000.0],["2006-09-08",1.7473,1.7473,1.7123,1.7158,8800.0],["2006-09-11",1.7473,1.8241,1.7368,1.7368,16800.0],["2006-09-12",1.7438,1.7822,1.7438,1.7822,20600.0],["2006-09-13",1.7822,1.7997,1.7717,1.7717,9300.0],["2006-09-14",1.7717,1.7717,1.7717,1.7717,0.0],["2006-09-15",1.7647,1.7822,1.7508,1.7822,6300.0],["2006-09-18",1.7822,1.8241,1.7822,1.8207,9300.0],["2006-09-19",1.7822,1.7997,1.7717,1.7717,9700.0],["2006-09-20",1.8172,1.8241,1.7752,1.7752,3600.0],["2006-09-21",1.7647,1.7962,1.7647,1.7752,6200.0],["2006-09-22",1.7647,1.7962,1.7647,1.7752,3300.0],["2006-09-25",1.7647,1.7997,1.7647,1.7682,12200.0],["2006-09-26",1.7822,1.7822,1.7682,1.7822,6400.0],["2006-09-27",1.7717,1.7962,1.7717,1.7822,9200.0],["2006-09-28",1.7997,1.7997,1.7717,1.7962,9000.0],["2006-09-29",1.7787,1.7892,1.7717,1.7717,3600.0],["2006-10-02",1.7822,1.7892,1.7647,1.7647,5600.0],["2006-10-03",1.7647,1.7822,1.7647,1.7647,9500.0],["2006-10-04",1.7647,1.7717,1.7473,1.7717,11300.0],["2006-10-05",1.7822,1.7822,1.7123,1.7682,10800.0],["2006-10-06",1.7717,1.7892,1.7717,1.7822,11500.0],["2006-10-09",1.7822,1.7962,1.7682,1.7927,14500.0],["2006-10-10",1.7822,1.7997,1.7682,1.7822,12200.0],["2006-10-11",1.7822,1.7892,1.7752,1.7892,4100.0],["2006-10-12",1.7822,1.7892,1.7787,1.7787,9300.0],["2006-10-13",1.7822,1.7892,1.7717,1.7857,8400.0],["2006-10-16",1.7508,1.7822,1.7508,1.7822,42400.0],["2006-10-17",1.7822,1.8032,1.7682,1.8032,14600.0],["2006-10-18",1.7822,1.7997,1.7787,1.7857,20400.0],["2006-10-19",1.7787,1.7892,1.7682,1.7857,9700.0],["2006-10-20",1.7822,1.7962,1.7647,1.7717,5400.0],["2006-10-23",1.7822,1.922,1.7647,1.7822,20800.0],["2006-10-24",1.7822,1.9115,1.7822,1.8766,4300.0],["2006-10-25",1.8871,1.922,1.8696,1.9045,7300.0],["2006-10-26",1.9255,1.9255,1.7997,1.8137,11800.0],["2006-10-27",1.8241,1.8871,1.7508,1.7857,18100.0],["2006-10-30",1.8801,1.8801,1.7647,1.8661,10400.0],["2006-10-31",1.8871,1.9569,1.8556,1.922,16500.0],["2006-11-01",1.936,1.936,1.8871,1.8871,6800.0],["2006-11-02",1.8626,1.936,1.8626,1.894,11700.0],["2006-11-03",1.922,1.9325,1.9045,1.908,9000.0],["2006-11-06",1.908,1.908,1.8346,1.8346,8400.0],["2006-11-07",1.9115,1.9325,1.8451,1.922,23900.0],["2006-11-08",1.8871,1.936,1.8871,1.936,3400.0],["2006-11-09",2.0688,2.3588,2.0303,2.0967,149900.0],["2006-11-10",2.1107,2.1107,1.8905,1.9814,62400.0],["2006-11-13",2.0024,2.1142,2.0024,2.0758,23600.0],["2006-11-14",2.0967,2.1352,2.0793,2.1317,24000.0],["2006-11-15",2.1317,2.1387,2.1317,2.1317,20700.0],["2006-11-16",2.1247,2.1456,2.1072,2.1317,4500.0],["2006-11-17",2.1491,2.1666,2.1387,2.1666,11500.0],["2006-11-20",2.1526,2.1701,2.1317,2.1701,8400.0],["2006-11-21",2.1666,2.1666,2.1666,2.1666,2100.0],["2006-11-22",2.1841,2.1841,2.1561,2.1561,2500.0],["2006-11-24",2.1701,2.1701,2.1526,2.1666,5000.0],["2006-11-27",2.1771,2.1771,2.1072,2.1422,12300.0],["2006-11-28",2.1561,2.1701,2.0967,2.1701,10100.0],["2006-11-29",2.1037,2.1771,2.1002,2.1771,1800.0],["2006-11-30",2.1666,2.1666,2.1317,2.1666,3000.0],["2006-12-01",2.1456,2.1526,2.1456,2.1526,1100.0],["2006-12-04",2.1317,2.1911,2.0967,2.1666,10000.0],["2006-12-05",2.0967,2.1946,2.0967,2.1666,5300.0],["2006-12-06",2.1561,2.1771,2.1387,2.1387,1600.0],["2006-12-07",2.1387,2.1387,2.1247,2.1247,700.0],["2006-12-08",2.0967,2.1212,2.0967,2.1212,12100.0],["2006-12-11",2.0967,2.1666,2.0967,2.1631,6400.0],["2006-12-12",2.0967,2.1526,2.0967,2.1491,3700.0],["2006-12-13",2.1282,2.1422,2.1072,2.1072,1100.0],["2006-12-14",2.0967,2.1142,2.0233,2.0967,27500.0],["2006-12-15",2.0967,2.1317,2.0932,2.0967,5000.0],["2006-12-18",2.1422,2.1422,2.0373,2.1142,11900.0],["2006-12-19",2.1002,2.1142,2.0967,2.1002,8300.0],["2006-12-20",2.1002,2.1212,2.0967,2.1002,15100.0],["2006-12-21",2.1002,2.1282,2.0723,2.1142,18400.0],["2006-12-22",2.1037,2.1037,1.9744,2.0548,13700.0],["2006-12-26",2.0129,2.0967,2.0129,2.0967,5900.0],["2006-12-27",2.1456,2.1491,1.9674,2.0862,17500.0],["2006-12-28",2.0688,2.0967,1.9744,2.0967,10700.0],["2006-12-29",2.0618,2.0932,2.0618,2.0932,2300.0],["2007-01-03",2.0443,2.1282,2.0443,2.0967,10300.0],["2007-01-04",2.1422,2.1456,2.1212,2.1247,1100.0],["2007-01-05",2.1317,2.1317,2.0478,2.1037,7200.0],["2007-01-08",2.1491,2.1491,2.0094,2.1317,8000.0],["2007-01-09",2.0967,2.2155,2.0827,2.1701,19700.0],["2007-01-10",2.1037,2.1946,2.1037,2.1806,11800.0],["2007-01-11",2.1352,2.2016,2.1247,2.1631,5500.0],["2007-01-12",2.1736,2.1841,2.1736,2.1736,1000.0],["2007-01-16",2.247,2.3623,2.24,2.3064,54600.0],["2007-01-17",2.2889,2.3553,2.2889,2.3553,14900.0],["2007-01-18",2.3413,2.3903,2.268,2.3623,35500.0],["2007-01-19",2.3588,2.3903,2.3553,2.3728,10700.0],["2007-01-22",2.4042,2.4462,2.3099,2.4462,33100.0],["2007-01-23",2.4671,2.4986,2.4636,2.4811,39000.0],["2007-01-24",2.544,2.5685,2.4776,2.5021,42000.0],["2007-01-25",2.4497,2.53,2.3623,2.3763,96000.0],["2007-01-26",2.3658,2.4357,2.3623,2.3623,7100.0],["2007-01-29",2.3903,2.4602,2.3903,2.4427,7000.0],["2007-01-30",2.3588,2.4497,2.3588,2.4252,12900.0],["2007-01-31",2.4077,2.4077,2.3623,2.3623,106600.0],["2007-02-01",2.3588,2.3763,2.2994,2.3763,5800.0],["2007-02-02",2.3239,2.3763,2.3239,2.3728,9300.0],["2007-02-05",2.3413,2.4287,2.3413,2.4112,13300.0],["2007-02-06",2.3483,2.4007,2.3483,2.3973,8400.0],["2007-02-07",2.3973,2.4322,2.3973,2.4147,2100.0],["2007-02-08",2.3868,2.4427,2.3868,2.4357,4000.0],["2007-02-09",2.4182,2.4287,2.4182,2.4182,1700.0],["2007-02-12",2.4007,2.4112,2.3938,2.4112,5200.0],["2007-02-13",2.4112,2.4252,2.3623,2.3623,9700.0],["2007-02-14",2.3518,2.4287,2.3518,2.4147,3600.0],["2007-02-15",2.4287,2.4287,2.3763,2.3763,18000.0],["2007-02-16",2.3448,2.3938,2.3448,2.3938,4800.0],["2007-02-20",2.3763,2.4392,2.3763,2.4042,15400.0],["2007-02-21",2.3798,2.3938,2.3588,2.3763,8800.0],["2007-02-22",2.3588,2.4182,2.3518,2.3938,5500.0],["2007-02-23",2.4357,2.4427,2.3903,2.4357,14900.0],["2007-02-26",2.4182,2.4881,2.4147,2.4427,47600.0],["2007-02-27",2.3903,2.4462,2.3798,2.4077,11800.0],["2007-02-28",2.3658,2.4007,2.3588,2.3728,10400.0],["2007-03-01",2.3588,2.3973,2.3239,2.3448,14800.0],["2007-03-02",2.3239,2.3378,2.2749,2.2784,5200.0],["2007-03-05",2.2715,2.3344,2.2155,2.3274,22000.0],["2007-03-06",2.3413,2.3798,2.3413,2.3483,7300.0],["2007-03-07",2.2295,2.3064,2.2295,2.2365,14300.0],["2007-03-08",2.268,2.2715,2.2155,2.2155,13800.0],["2007-03-09",2.2051,2.233,2.1736,2.1876,15300.0],["2007-03-12",2.24,2.3728,2.24,2.3693,7500.0],["2007-03-13",2.3413,2.3413,2.3064,2.3064,5100.0],["2007-03-14",2.2889,2.3169,2.2715,2.2994,2100.0],["2007-03-15",2.2784,2.3134,2.268,2.268,14400.0],["2007-03-16",2.268,2.2889,2.212,2.247,6100.0],["2007-03-19",2.2749,2.2854,2.1666,2.1666,19000.0],["2007-03-20",2.1841,2.2155,2.1317,2.2155,14000.0],["2007-03-21",2.2715,2.2715,2.1946,2.2295,44700.0],["2007-03-22",2.7257,2.7607,2.4112,2.4776,654300.0],["2007-03-23",2.4951,2.5056,2.4007,2.4357,99200.0],["2007-03-26",2.4986,2.4986,2.4112,2.4602,107100.0],["2007-03-27",2.4567,2.5091,2.4567,2.4916,41800.0],["2007-03-28",2.5161,2.53,2.4392,2.4951,51600.0],["2007-03-29",2.5231,2.5999,2.5231,2.53,45300.0],["2007-03-30",2.5091,2.5335,2.4881,2.4916,9100.0],["2007-04-02",2.4916,2.7817,2.4916,2.7782,138300.0],["2007-04-03",2.7956,2.9459,2.7432,2.848,134700.0],["2007-04-04",2.9704,2.9704,2.7572,2.7991,160800.0],["2007-04-05",2.8166,2.8655,2.7013,2.7432,51800.0],["2007-04-09",2.8201,2.8411,2.6803,2.7292,61500.0],["2007-04-10",2.7467,2.7747,2.579,2.6698,85300.0],["2007-04-11",2.6489,2.7048,2.6279,2.6838,43800.0],["2007-04-12",2.6908,2.7991,2.6873,2.7677,42100.0],["2007-04-13",2.7956,2.8096,2.7572,2.7886,42100.0],["2007-04-16",2.7956,2.8201,2.7712,2.7991,72700.0],["2007-04-17",2.7956,2.8096,2.7607,2.8026,78900.0],["2007-04-18",2.8061,2.8096,2.7362,2.7432,35200.0],["2007-04-19",2.7153,2.7956,2.6698,2.7432,34900.0],["2007-04-20",2.7467,2.7956,2.7118,2.7956,30500.0],["2007-04-23",2.8376,2.8935,2.7572,2.8306,125100.0],["2007-04-24",2.8131,2.8166,2.7502,2.7956,48600.0],["2007-04-25",2.8026,2.8061,2.6628,2.6978,42600.0],["2007-04-26",2.6908,2.7921,2.6279,2.7817,51100.0],["2007-04-27",2.7886,2.7886,2.6908,2.7572,23900.0],["2007-04-30",2.8026,2.8026,2.5545,2.586,71300.0],["2007-05-01",2.5685,2.6524,2.4427,2.4706,66500.0],["2007-05-02",2.4392,2.544,2.4252,2.4881,53700.0],["2007-05-03",2.4706,2.4741,2.3798,2.4042,46600.0],["2007-05-04",2.4042,2.5091,2.2889,2.5091,74600.0],["2007-05-07",2.4846,2.6663,2.4846,2.6069,57800.0],["2007-05-08",2.5929,2.7013,2.53,2.6698,31600.0],["2007-05-09",2.6698,2.6698,2.4846,2.5825,48900.0],["2007-05-10",2.6838,2.6838,2.4217,2.4392,37900.0],["2007-05-11",2.4462,2.5091,2.2749,2.3029,46600.0],["2007-05-14",2.2994,2.2994,2.0793,2.1526,133800.0],["2007-05-15",2.1107,2.233,2.1107,2.2016,49700.0],["2007-05-16",2.2016,2.2016,2.1456,2.1456,25300.0],["2007-05-17",2.1282,2.219,2.1142,2.1771,13000.0],["2007-05-18",2.1771,2.261,2.1561,2.261,27000.0],["2007-05-21",2.2889,2.3274,2.2889,2.3204,46400.0],["2007-05-22",2.3309,2.4112,2.3204,2.4007,15400.0],["2007-05-23",2.4147,2.4217,2.3798,2.4077,12800.0],["2007-05-24",2.4217,2.4217,2.3204,2.3483,20600.0],["2007-05-25",2.3553,2.3658,2.2959,2.3553,8400.0],["2007-05-29",2.2784,2.3378,2.233,2.2365,35500.0],["2007-05-30",2.233,2.2365,2.1736,2.2155,44200.0],["2007-05-31",2.2365,2.2365,2.1666,2.2016,34300.0],["2007-06-01",2.1981,2.1981,2.0827,2.1177,80500.0],["2007-06-04",2.0967,2.2715,2.0478,2.2715,72400.0],["2007-06-05",2.2715,2.3064,2.24,2.2994,32500.0],["2007-06-06",2.2994,2.3483,2.2889,2.3309,286800.0],["2007-06-07",2.3309,2.3309,2.2924,2.3099,24300.0],["2007-06-08",2.3309,2.3833,2.3064,2.3833,27100.0],["2007-06-11",2.4077,2.4112,2.3274,2.3274,54400.0],["2007-06-12",2.3274,2.4112,2.3274,2.3763,52500.0],["2007-06-13",2.4252,2.4951,2.4007,2.4951,45400.0],["2007-06-14",2.6139,2.6209,2.5091,2.572,53700.0],["2007-06-15",2.6209,2.6209,2.5161,2.5929,59200.0],["2007-06-18",2.9284,2.9284,2.7118,2.8131,204600.0],["2007-06-19",2.8271,2.8655,2.8131,2.8306,63200.0],["2007-06-20",2.8271,2.897,2.8271,2.8865,37400.0],["2007-06-21",2.8865,2.9005,2.848,2.869,11400.0],["2007-06-22",2.855,2.8865,2.8271,2.8446,9700.0],["2007-06-25",2.9494,3.0752,2.8446,2.855,71900.0],["2007-06-26",2.8795,2.9144,2.848,2.848,22200.0],["2007-06-27",2.9494,2.9494,2.8585,2.8655,21900.0],["2007-06-28",2.8515,2.869,2.8515,2.862,6200.0],["2007-06-29",2.8411,2.8411,2.7222,2.7222,23000.0],["2007-07-02",2.6908,2.9075,2.6419,2.897,47300.0],["2007-07-03",2.9634,3.0857,2.8865,3.0368,177800.0],["2007-07-05",3.0402,3.0752,2.9599,3.0472,58800.0],["2007-07-06",3.0682,3.0682,2.9739,3.0053,26900.0],["2007-07-09",3.0857,3.215,3.0402,3.215,144200.0],["2007-07-10",3.2988,3.2988,3.1556,3.187,131000.0],["2007-07-11",3.1521,3.1661,3.0612,3.1346,126400.0],["2007-07-12",3.1521,3.18,3.1311,3.1591,75800.0],["2007-07-13",3.187,3.2919,3.1032,3.201,182500.0],["2007-07-16",3.4456,3.5539,3.3198,3.491,182000.0],["2007-07-17",3.526,3.526,3.3792,3.4526,48700.0],["2007-07-18",3.4002,3.4701,3.3827,3.4281,24600.0],["2007-07-19",3.4631,3.4666,3.3897,3.4246,46000.0],["2007-07-20",3.519,3.519,3.4316,3.4666,36700.0],["2007-07-23",3.4666,3.512,3.3548,3.4771,68700.0],["2007-07-24",3.526,3.5994,3.4177,3.4421,66000.0],["2007-07-25",3.4736,3.4945,3.4316,3.4316,43700.0],["2007-07-26",3.4316,3.4316,3.2255,3.2394,76700.0],["2007-07-27",3.2534,3.3233,3.0577,3.2429,40400.0],["2007-07-30",3.2884,3.2988,3.1591,3.2045,60500.0],["2007-07-31",3.2464,3.3093,3.0158,3.0298,54700.0],["2007-08-01",2.9878,3.0787,2.8865,2.9389,33500.0],["2007-08-02",2.9424,3.1416,2.897,2.9284,45100.0],["2007-08-03",2.9459,3.1136,2.8411,2.862,29800.0],["2007-08-06",2.8096,2.8131,2.3483,2.4636,151500.0],["2007-08-07",2.4636,2.7188,2.4636,2.6593,40200.0],["2007-08-08",2.7257,2.8306,2.4462,2.4497,35900.0],["2007-08-09",2.4846,2.579,2.3448,2.4497,118900.0],["2007-08-10",2.4986,2.8306,2.4112,2.7817,61400.0],["2007-08-13",2.7817,2.9983,2.551,2.8061,119900.0],["2007-08-14",2.8306,2.8306,2.7537,2.7921,35900.0],["2007-08-15",2.7956,2.7956,2.572,2.572,43900.0],["2007-08-16",2.586,2.586,2.3518,2.4497,55500.0],["2007-08-17",2.4567,2.6209,2.4567,2.6139,49400.0],["2007-08-20",2.6908,2.7607,2.6034,2.7607,55100.0],["2007-08-21",2.7537,3.1101,2.7257,2.7537,29900.0],["2007-08-22",2.7537,2.8271,2.7502,2.8061,28600.0],["2007-08-23",2.8061,2.8306,2.7886,2.7921,26600.0],["2007-08-24",2.8061,2.8061,2.7537,2.8026,25500.0],["2007-08-27",2.8026,2.8026,2.5545,2.6524,66100.0],["2007-08-28",2.6209,2.6349,2.4392,2.4462,61800.0],["2007-08-29",2.4462,2.5266,2.3239,2.4147,74600.0],["2007-08-30",2.4077,2.4112,2.3518,2.3938,41400.0],["2007-08-31",2.4147,2.558,2.4147,2.53,34600.0],["2007-09-04",2.537,2.6593,2.4147,2.579,78300.0],["2007-09-05",2.5755,2.6558,2.5021,2.6558,27200.0],["2007-09-06",2.6698,2.6873,2.5685,2.6314,22300.0],["2007-09-07",2.572,2.6384,2.4811,2.53,25500.0],["2007-09-10",2.5231,2.5685,2.3798,2.4427,67000.0],["2007-09-11",2.4497,2.5266,2.4427,2.5196,22500.0],["2007-09-12",2.5266,2.5335,2.5056,2.5196,15900.0],["2007-09-13",2.5161,2.5266,2.4811,2.4846,9500.0],["2007-09-14",2.4636,2.4636,2.3938,2.4287,21000.0],["2007-09-17",2.3938,2.4252,2.2819,2.2994,34900.0],["2007-09-18",2.2994,2.4392,2.2994,2.4007,22600.0],["2007-09-19",2.3763,2.3763,2.2994,2.3309,30500.0],["2007-09-20",2.3309,2.3973,2.2994,2.3448,26500.0],["2007-09-21",2.3518,2.4147,2.3274,2.3309,26300.0],["2007-09-24",2.2994,2.3413,2.261,2.3344,69300.0],["2007-09-25",2.3553,2.3868,2.2714,2.3553,19600.0],["2007-09-26",2.3588,2.3658,2.3448,2.3448,37800.0],["2007-09-27",2.3553,2.4462,2.3309,2.3938,17400.0],["2007-09-28",2.4112,2.4287,2.2889,2.2889,18600.0],["2007-10-01",2.2749,2.5335,2.2715,2.4532,66400.0],["2007-10-02",2.5196,2.8306,2.4671,2.8306,120600.0],["2007-10-03",2.8026,2.9214,2.7013,2.7083,50100.0],["2007-10-04",2.7222,2.7222,2.586,2.6244,46100.0],["2007-10-05",2.6209,2.7083,2.4881,2.6628,56900.0],["2007-10-08",2.6558,2.7222,2.6209,2.7222,25800.0],["2007-10-09",2.7083,2.7397,2.6558,2.7327,13400.0],["2007-10-10",2.7362,2.7851,2.5895,2.7607,25700.0],["2007-10-11",2.7642,2.7677,2.7013,2.7118,38200.0],["2007-10-12",2.6908,2.8271,2.6908,2.7956,68800.0],["2007-10-15",2.8306,2.8306,2.7747,2.7747,12100.0],["2007-10-16",2.7607,2.8131,2.6593,2.7956,36100.0],["2007-10-17",2.8341,2.8376,2.7607,2.7956,14300.0],["2007-10-18",2.8096,2.8341,2.7851,2.8306,9000.0],["2007-10-19",2.8341,2.8341,2.7153,2.7467,18200.0],["2007-10-22",2.6978,2.8655,2.6733,2.7921,28700.0],["2007-10-23",2.8026,2.8096,2.7432,2.7607,25500.0],["2007-10-24",2.7432,2.7607,2.7118,2.7222,4300.0],["2007-10-25",2.7013,2.7607,2.7013,2.7537,10400.0],["2007-10-26",2.7747,2.8376,2.7013,2.7118,7600.0],["2007-10-29",2.7362,2.7397,2.6803,2.6943,29600.0],["2007-10-30",2.6733,2.6768,2.565,2.5999,25800.0],["2007-10-31",2.6034,2.6908,2.5405,2.6698,9600.0],["2007-11-01",2.6489,2.6489,2.572,2.572,6800.0],["2007-11-02",2.551,2.565,2.3413,2.3658,30800.0],["2007-11-05",2.2924,2.3413,2.1736,2.3064,42300.0],["2007-11-06",2.2924,2.4462,2.2924,2.3833,11300.0],["2007-11-07",2.3973,2.3973,2.3588,2.3658,14900.0],["2007-11-08",2.1911,2.2959,1.908,1.9604,54200.0],["2007-11-09",1.9639,2.0862,1.7962,1.8871,47500.0],["2007-11-12",1.8661,1.9255,1.8172,1.922,32300.0],["2007-11-13",1.95,2.0024,1.9395,1.9989,23300.0],["2007-11-14",2.0024,2.0024,1.9604,1.9919,16900.0],["2007-11-15",1.9989,2.0094,1.9569,1.9849,14400.0],["2007-11-16",1.9395,1.9674,1.9395,1.943,20900.0],["2007-11-19",1.8626,1.894,1.7927,1.8032,44400.0],["2007-11-20",1.8032,1.8346,1.7647,1.7647,24300.0],["2007-11-21",1.7508,1.7752,1.7228,1.7298,28200.0],["2007-11-23",1.7578,1.8486,1.7543,1.8416,7800.0],["2007-11-26",1.8521,1.8626,1.7473,1.7647,19600.0],["2007-11-27",1.7473,1.8801,1.7473,1.8311,43800.0],["2007-11-28",1.8241,1.901,1.8172,1.8836,13700.0],["2007-11-29",1.8905,1.936,1.8696,1.8905,12800.0],["2007-11-30",1.9255,2.0303,1.9255,2.0129,15400.0],["2007-12-03",2.0653,2.1806,2.0129,2.1666,31700.0],["2007-12-04",2.0653,2.0862,1.9255,1.9255,21500.0],["2007-12-05",1.9395,1.9534,1.8346,1.894,23100.0],["2007-12-06",1.8801,2.0198,1.8731,1.9569,23900.0],["2007-12-07",2.0024,2.0198,1.901,1.9884,17500.0],["2007-12-10",2.0094,2.1736,2.0094,2.0827,17500.0],["2007-12-11",2.0967,2.1317,2.0967,2.0967,24900.0],["2007-12-12",2.1317,2.1317,2.0059,2.0198,4100.0],["2007-12-13",1.9954,2.0618,1.9919,2.0408,7100.0],["2007-12-14",2.0129,2.1317,2.0129,2.0967,7100.0],["2007-12-17",2.1142,2.1142,2.0618,2.0688,8700.0],["2007-12-18",2.0793,2.1142,2.0688,2.0932,8000.0],["2007-12-19",2.0793,2.0862,2.0163,2.0233,13100.0],["2007-12-20",2.0094,2.0513,1.9534,2.0198,16400.0],["2007-12-21",2.0059,2.0513,1.9779,2.0198,27900.0],["2007-12-24",2.0233,2.1142,2.0198,2.1142,11800.0],["2007-12-26",2.1142,2.1526,2.1142,2.1352,12500.0],["2007-12-27",2.1317,2.2016,2.1317,2.1911,18400.0],["2007-12-28",2.1876,2.2085,2.1142,2.1422,20900.0],["2007-12-31",2.0967,2.0967,2.0198,2.0548,33200.0],["2008-01-02",2.0233,2.2749,2.0233,2.24,53600.0],["2008-01-03",2.2749,2.2749,2.0024,2.0408,25900.0],["2008-01-04",2.0408,2.0758,1.9884,2.0163,18900.0],["2008-01-07",2.0723,2.0723,1.922,1.929,9600.0],["2008-01-08",1.9814,1.9954,1.908,1.9534,8400.0],["2008-01-09",1.7647,1.9569,1.7647,1.8416,12600.0],["2008-01-10",1.8626,1.95,1.8172,1.9255,13000.0],["2008-01-11",1.929,1.929,1.7822,1.7997,41200.0],["2008-01-14",1.7997,1.9884,1.7997,1.908,10900.0],["2008-01-15",1.908,1.9185,1.7822,1.7822,16200.0],["2008-01-16",1.7892,1.915,1.7892,1.9045,27000.0],["2008-01-17",1.8731,1.8766,1.8241,1.8276,7700.0],["2008-01-18",1.8346,1.8836,1.8346,1.8381,7400.0],["2008-01-22",1.8346,1.8521,1.7997,1.7997,17300.0],["2008-01-23",1.7822,1.8032,1.7682,1.8032,8900.0],["2008-01-24",1.7927,1.8311,1.7927,1.8137,13200.0],["2008-01-25",1.7997,1.8346,1.7997,1.8137,7500.0],["2008-01-28",1.8137,1.8521,1.8137,1.8486,5600.0],["2008-01-29",1.9045,1.9045,1.8975,1.9045,6800.0],["2008-01-30",1.922,1.922,1.8381,1.922,15000.0],["2008-01-31",1.929,1.929,1.8626,1.901,10400.0],["2008-02-01",1.8731,1.9185,1.8661,1.9045,6200.0],["2008-02-04",1.9045,1.9255,1.8451,1.901,22900.0],["2008-02-05",1.8486,1.8556,1.8241,1.8521,11800.0],["2008-02-06",1.8661,1.8661,1.8276,1.8276,2200.0],["2008-02-07",1.8381,1.8521,1.8207,1.8241,5500.0],["2008-02-08",1.8276,1.8661,1.7927,1.8102,17100.0],["2008-02-11",1.7962,1.8311,1.7682,1.7892,23600.0],["2008-02-12",1.7892,1.7892,1.7612,1.7822,13700.0],["2008-02-13",1.7892,1.8381,1.7857,1.8032,9400.0],["2008-02-14",1.7612,1.8521,1.7612,1.8521,10900.0],["2008-02-15",1.8137,1.8416,1.7647,1.8172,2800.0],["2008-02-19",1.8172,1.8521,1.7997,1.8346,15000.0],["2008-02-20",1.8416,1.8521,1.8346,1.8346,7800.0],["2008-02-21",1.8346,1.8451,1.8172,1.8346,2400.0],["2008-02-22",1.8172,1.8381,1.8067,1.8067,13200.0],["2008-02-25",1.8032,1.8696,1.8032,1.8661,9400.0],["2008-02-26",1.8661,1.8801,1.8591,1.8591,5800.0],["2008-02-27",1.8661,1.9045,1.8661,1.9045,3600.0],["2008-02-28",1.8836,1.9045,1.8521,1.8871,24000.0],["2008-02-29",1.8836,1.9045,1.8556,1.8556,7600.0],["2008-03-03",1.8521,1.929,1.8521,1.922,44200.0],["2008-03-04",1.9639,1.9639,1.8067,1.8172,12100.0],["2008-03-05",1.7997,1.8137,1.7997,1.8032,3100.0],["2008-03-06",1.7997,1.7997,1.7857,1.7927,8200.0],["2008-03-07",1.7962,1.8102,1.7962,1.7962,4500.0],["2008-03-10",1.7962,1.8032,1.7857,1.7892,7700.0],["2008-03-11",1.7822,1.7822,1.5201,1.6774,47400.0],["2008-03-12",1.6949,1.7193,1.6599,1.7123,20400.0],["2008-03-13",1.6704,1.6914,1.6669,1.6809,8800.0],["2008-03-14",1.5935,1.6669,1.5935,1.6669,18400.0],["2008-03-17",1.6459,1.6774,1.5166,1.5166,8600.0],["2008-03-18",1.5725,1.576,1.4922,1.5271,9800.0],["2008-03-19",1.4887,1.7438,1.4467,1.4747,21600.0],["2008-03-20",1.4852,1.7368,1.4293,1.4677,41000.0],["2008-03-24",1.4992,1.6424,1.3349,1.4607,58800.0],["2008-03-25",1.4502,1.5376,1.4502,1.4677,12900.0],["2008-03-26",1.4537,1.4677,1.4013,1.4328,47600.0],["2008-03-27",1.4153,1.4293,1.3978,1.4223,32900.0],["2008-03-28",1.4328,1.4328,1.3978,1.4013,17500.0],["2008-03-31",1.3908,1.3908,1.3454,1.3594,34300.0],["2008-04-01",1.3629,1.3873,1.3105,1.3105,58600.0],["2008-04-02",1.3105,1.3384,1.3105,1.3384,41500.0],["2008-04-03",1.3524,1.3734,1.3454,1.3734,14000.0],["2008-04-04",1.3908,1.3943,1.3629,1.3629,3300.0],["2008-04-07",1.3873,1.3908,1.3279,1.3279,39000.0],["2008-04-08",1.3105,1.3978,1.3105,1.3699,52400.0],["2008-04-09",1.3629,1.4013,1.3629,1.3838,21700.0],["2008-04-10",1.3978,1.4607,1.3978,1.3978,11200.0],["2008-04-11",1.3978,1.4817,1.3524,1.4118,10300.0],["2008-04-14",1.4747,1.5201,1.4328,1.4432,13200.0],["2008-04-15",1.4852,1.6145,1.4852,1.569,10500.0],["2008-04-16",1.6809,1.6809,1.597,1.6354,17800.0],["2008-04-17",1.6599,1.6599,1.597,1.6075,3300.0],["2008-04-18",1.5341,1.6494,1.5166,1.5376,9100.0],["2008-04-21",1.5376,1.5516,1.4572,1.4992,10800.0],["2008-04-22",1.4153,1.5586,1.4153,1.4397,22700.0],["2008-04-23",1.4258,1.4642,1.3978,1.3978,26000.0],["2008-04-24",1.3838,1.4712,1.3838,1.4712,5400.0],["2008-04-25",1.5516,1.5586,1.4328,1.4677,6200.0],["2008-04-28",1.4677,1.4677,1.4328,1.4328,8800.0],["2008-04-29",1.4328,1.4328,1.3629,1.3873,26900.0],["2008-04-30",1.3699,1.4572,1.3699,1.4363,13800.0],["2008-05-01",1.3873,1.4642,1.3873,1.4537,20100.0],["2008-05-02",1.4328,1.4677,1.3873,1.4502,14300.0],["2008-05-05",1.4363,1.4817,1.4328,1.4712,27800.0],["2008-05-06",1.4502,1.6809,1.4258,1.6215,38000.0],["2008-05-07",1.6389,1.6774,1.6075,1.6774,21900.0],["2008-05-08",1.4328,1.5446,1.3908,1.5027,67000.0],["2008-05-09",1.5201,1.5481,1.5027,1.5131,15100.0],["2008-05-12",1.5096,1.5201,1.4852,1.5027,11700.0],["2008-05-13",1.5027,1.5027,1.4852,1.4852,5500.0],["2008-05-14",1.5027,1.5027,1.4852,1.4852,5800.0],["2008-05-15",1.4432,1.4992,1.4363,1.4852,4700.0],["2008-05-16",1.5027,1.5027,1.4887,1.4887,7400.0],["2008-05-19",1.4852,1.4852,1.4817,1.4852,6100.0],["2008-05-20",1.4922,1.5516,1.4852,1.5201,18700.0],["2008-05-21",1.5341,1.5621,1.5306,1.5306,2600.0],["2008-05-22",1.5236,1.5935,1.5236,1.5656,1700.0],["2008-05-23",1.4118,1.4887,1.3105,1.4852,16600.0],["2008-05-27",1.5027,1.5131,1.4852,1.4852,2700.0],["2008-05-28",1.5027,1.5027,1.4852,1.4852,3300.0],["2008-05-29",1.5027,1.5131,1.4887,1.5131,19500.0],["2008-05-30",1.5027,1.5131,1.4852,1.5096,9900.0],["2008-06-02",1.4887,1.5131,1.4817,1.4922,11400.0],["2008-06-03",1.4747,1.4957,1.4607,1.4852,6800.0],["2008-06-04",1.4922,1.4922,1.4712,1.4887,3100.0],["2008-06-05",1.4852,1.5061,1.4852,1.4887,3400.0],["2008-06-06",1.4852,1.5516,1.4852,1.5516,9100.0],["2008-06-09",1.5376,1.5551,1.4013,1.4013,33100.0],["2008-06-10",1.4852,1.5551,1.4502,1.5551,12700.0],["2008-06-11",1.5725,1.5725,1.5131,1.5201,5000.0],["2008-06-12",1.5201,1.5586,1.5096,1.5551,7600.0],["2008-06-13",1.5411,1.569,1.5061,1.569,2900.0],["2008-06-16",1.5516,1.5725,1.5481,1.5725,1500.0],["2008-06-17",1.5725,1.5725,1.4887,1.4957,4900.0],["2008-06-18",1.5027,1.5027,1.4363,1.4677,12600.0],["2008-06-19",1.5656,1.569,1.4677,1.4852,5100.0],["2008-06-20",1.4572,1.4922,1.4572,1.4782,13400.0],["2008-06-23",1.4537,1.5166,1.4293,1.4782,12700.0],["2008-06-24",1.4328,1.569,1.4328,1.4747,8600.0],["2008-06-25",1.4607,1.5551,1.4607,1.5411,1800.0],["2008-06-26",1.5236,1.6005,1.5236,1.5795,6600.0],["2008-06-27",1.5201,1.5306,1.5061,1.5061,7500.0],["2008-06-30",1.4852,1.597,1.4467,1.4887,7200.0],["2008-07-01",1.4817,1.4817,1.4293,1.4607,8400.0],["2008-07-02",1.4328,1.4398,1.2965,1.2965,15400.0],["2008-07-03",1.3559,1.3559,1.3174,1.3174,800.0],["2008-07-07",1.3174,1.3174,1.1812,1.2126,8500.0],["2008-07-08",1.3244,1.3489,1.2056,1.2161,23400.0],["2008-07-09",1.2755,1.3279,1.2231,1.2231,10600.0],["2008-07-10",1.2476,1.258,1.1427,1.1777,15000.0],["2008-07-11",1.279,1.2895,1.1322,1.1532,8700.0],["2008-07-14",1.2196,1.2196,1.0344,1.0868,7400.0],["2008-07-15",1.0833,1.0868,1.0833,1.0833,9300.0],["2008-07-16",1.0938,1.1567,1.0833,1.1322,5600.0],["2008-07-17",1.1812,1.2091,1.1008,1.1113,17500.0],["2008-07-18",1.1532,1.1881,1.1462,1.1707,5900.0],["2008-07-21",1.1707,1.1707,1.1008,1.1392,5800.0],["2008-07-22",1.1008,1.3489,1.0588,1.2266,30700.0],["2008-07-23",1.2336,1.3035,1.0868,1.1217,13300.0],["2008-07-24",1.1602,1.1602,1.0588,1.0903,13400.0],["2008-07-25",1.0938,1.2266,1.0414,1.1078,26500.0],["2008-07-28",1.279,1.279,1.1357,1.1916,148400.0],["2008-07-29",1.2056,1.2056,1.0484,1.0484,19100.0],["2008-07-30",1.0798,1.1462,1.0414,1.1252,27500.0],["2008-07-31",1.1812,1.286,1.1322,1.1532,52700.0],["2008-08-01",1.1951,1.1951,1.0938,1.1357,4300.0],["2008-08-04",1.2161,1.2161,1.0833,1.1742,21100.0],["2008-08-05",1.1043,1.1392,1.0973,1.1392,12000.0],["2008-08-06",1.0973,1.1462,1.0973,1.1183,8200.0],["2008-08-07",1.0903,1.0903,1.0484,1.0763,57400.0],["2008-08-08",1.0938,1.1742,1.0833,1.1742,18800.0],["2008-08-11",1.1777,1.1777,1.1532,1.1602,24500.0],["2008-08-12",1.1357,1.1357,1.1113,1.1217,6400.0],["2008-08-13",1.1217,1.1217,1.0938,1.0938,2800.0],["2008-08-14",1.1322,1.1322,1.0868,1.0938,23900.0],["2008-08-15",1.1183,1.1322,1.0693,1.0798,29500.0],["2008-08-18",1.0658,1.0938,1.0658,1.0658,45300.0],["2008-08-19",1.0763,1.0798,1.0414,1.0414,10400.0],["2008-08-20",1.0414,1.0449,0.954,0.968,92500.0],["2008-08-21",0.9715,0.989,0.9645,0.975,34700.0],["2008-08-22",0.982,0.9924,0.968,0.9855,6600.0],["2008-08-25",1.0239,1.0239,0.968,0.9924,11300.0],["2008-08-26",0.975,0.989,0.975,0.975,5800.0],["2008-08-27",0.9924,0.9924,0.954,0.9855,46000.0],["2008-08-28",1.0239,1.0239,0.954,0.954,13900.0],["2008-08-29",0.9924,0.9924,0.947,0.975,4500.0],["2008-09-02",0.954,1.0029,0.954,0.975,5200.0],["2008-09-03",0.9575,0.968,0.9435,0.9435,10500.0],["2008-09-04",1.0134,1.0134,0.975,0.975,14700.0],["2008-09-05",0.9715,0.9715,0.8911,0.8946,31100.0],["2008-09-08",0.968,0.989,0.8841,0.8876,15500.0],["2008-09-09",0.9016,0.9051,0.8841,0.8841,4100.0],["2008-09-10",0.9715,0.9715,0.9191,0.9191,1300.0],["2008-09-11",0.9295,0.975,0.8072,0.8562,18300.0],["2008-09-12",0.8492,0.8562,0.8352,0.8352,13700.0],["2008-09-15",0.9261,0.9261,0.8002,0.8317,900.0],["2008-09-16",0.8527,0.8527,0.7793,0.7793,5400.0],["2008-09-17",0.7339,0.7793,0.7199,0.7234,5300.0],["2008-09-18",0.7548,0.7688,0.7513,0.7653,6700.0],["2008-09-19",0.8736,0.8736,0.7199,0.7863,4500.0],["2008-09-22",0.9086,0.9086,0.7059,0.7688,6700.0],["2008-09-23",0.7129,0.7828,0.7059,0.7828,9700.0],["2008-09-24",0.7723,0.7828,0.7199,0.7339,6300.0],["2008-09-25",0.7373,0.7513,0.6989,0.7443,15100.0],["2008-09-26",0.7094,0.7863,0.7024,0.7024,8900.0],["2008-09-29",0.7024,0.7793,0.615,0.7793,13800.0],["2008-09-30",0.6884,0.7513,0.5836,0.608,67600.0],["2008-10-01",0.6115,0.7828,0.6115,0.615,44500.0],["2008-10-02",0.6465,0.7758,0.6465,0.7408,67400.0],["2008-10-03",0.7688,0.7688,0.6675,0.6849,26300.0],["2008-10-06",0.671,0.6744,0.5941,0.5941,57400.0],["2008-10-07",0.643,0.7164,0.608,0.608,15400.0],["2008-10-08",0.5976,0.5976,0.5277,0.5451,28500.0],["2008-10-09",0.5451,0.5451,0.4927,0.5242,24900.0],["2008-10-10",0.5207,0.5207,0.4263,0.4263,37100.0],["2008-10-13",0.3879,0.4543,0.3879,0.4333,155100.0],["2008-10-14",0.4368,0.4753,0.3984,0.4054,102600.0],["2008-10-15",0.4124,0.4228,0.3739,0.3879,94800.0],["2008-10-16",0.3984,0.4298,0.3949,0.4193,11600.0],["2008-10-17",0.4263,0.4298,0.3879,0.4089,21000.0],["2008-10-20",0.4124,0.4298,0.3949,0.4124,167700.0],["2008-10-21",0.4193,0.4193,0.4054,0.4193,6900.0],["2008-10-22",0.4438,0.4438,0.4193,0.4193,3300.0],["2008-10-23",0.4438,0.4892,0.4159,0.4159,16300.0],["2008-10-24",0.4718,0.4718,0.4403,0.4508,3100.0],["2008-10-27",0.4263,0.4263,0.4263,0.4263,700.0],["2008-10-28",0.4403,0.4543,0.4263,0.4298,9600.0],["2008-10-29",0.4298,0.4298,0.3914,0.3914,13000.0],["2008-10-30",0.4193,0.4613,0.3984,0.3984,42900.0],["2008-10-31",0.4368,0.4822,0.3984,0.4019,20400.0],["2008-11-03",0.4019,0.4019,0.3914,0.3914,182300.0],["2008-11-04",0.4193,0.4193,0.3704,0.3739,54200.0],["2008-11-05",0.3844,0.3844,0.332,0.339,90600.0],["2008-11-06",0.3425,0.3425,0.3005,0.3145,154600.0],["2008-11-07",0.325,0.3425,0.3075,0.311,278500.0],["2008-11-10",0.3529,0.3529,0.3145,0.3215,67800.0],["2008-11-11",0.3215,0.3425,0.3145,0.3145,11900.0],["2008-11-12",0.3215,0.339,0.318,0.318,10200.0],["2008-11-13",0.332,0.3495,0.3285,0.3495,30400.0],["2008-11-14",0.3495,0.3564,0.332,0.339,11300.0],["2008-11-17",0.3285,0.4054,0.3285,0.3285,8600.0],["2008-11-18",0.3285,0.3599,0.3215,0.3285,15700.0],["2008-11-19",0.339,0.3495,0.3215,0.3355,57900.0],["2008-11-20",0.325,0.3564,0.3145,0.3495,33900.0],["2008-11-21",0.325,0.3599,0.325,0.3425,58800.0],["2008-11-24",0.3355,0.3564,0.332,0.3425,8300.0],["2008-11-25",0.3495,0.3495,0.3425,0.3495,1400.0],["2008-11-26",0.3425,0.3495,0.339,0.3495,105800.0],["2008-11-28",0.3215,0.3495,0.3215,0.3495,3400.0],["2008-12-01",0.3529,0.3669,0.3495,0.3529,12400.0],["2008-12-02",0.3355,0.3495,0.3285,0.332,7900.0],["2008-12-03",0.3495,0.3495,0.3075,0.3075,11000.0],["2008-12-04",0.3075,0.332,0.2691,0.3145,189200.0],["2008-12-05",0.3215,0.3215,0.3145,0.3145,7400.0],["2008-12-08",0.3425,0.3495,0.311,0.3145,58000.0],["2008-12-09",0.3529,0.3599,0.3145,0.3145,35500.0],["2008-12-10",0.339,0.3495,0.3145,0.318,19800.0],["2008-12-11",0.332,0.3564,0.332,0.3425,58100.0],["2008-12-12",0.3425,0.3425,0.332,0.3425,3000.0],["2008-12-15",0.3425,0.3634,0.3425,0.3634,11200.0],["2008-12-16",0.3634,0.3634,0.3145,0.3425,42300.0],["2008-12-17",0.339,0.3634,0.3145,0.3564,42800.0],["2008-12-18",0.3355,0.3564,0.325,0.332,12300.0],["2008-12-19",0.3425,0.3529,0.318,0.3355,16000.0],["2008-12-22",0.3425,0.3739,0.3425,0.3634,59200.0],["2008-12-23",0.3495,0.3809,0.3495,0.3599,26500.0],["2008-12-24",0.3599,0.3634,0.3599,0.3599,1300.0],["2008-12-26",0.3564,0.3739,0.3495,0.3669,15900.0],["2008-12-29",0.3669,0.3914,0.3669,0.3704,11300.0],["2008-12-30",0.3669,0.3739,0.3564,0.3739,16300.0],["2008-12-31",0.3669,0.3914,0.3669,0.3879,21100.0],["2009-01-02",0.3914,0.4019,0.3844,0.4019,13400.0],["2009-01-05",0.3669,0.4228,0.3669,0.3809,22000.0],["2009-01-06",0.4054,0.4473,0.4054,0.4403,17400.0],["2009-01-07",0.4403,0.4822,0.4263,0.4683,29500.0],["2009-01-08",0.4578,0.5032,0.4263,0.4997,13300.0],["2009-01-09",0.5032,0.5032,0.4822,0.4997,5700.0],["2009-01-12",0.4997,0.4997,0.4997,0.4997,400.0],["2009-01-13",0.4997,0.657,0.4892,0.4892,18000.0],["2009-01-14",0.4718,0.5207,0.4718,0.5207,41000.0],["2009-01-15",0.5207,0.5207,0.4892,0.5067,3400.0],["2009-01-16",0.5067,0.5067,0.4997,0.4997,1100.0],["2009-01-20",0.4788,0.4788,0.4333,0.4508,6200.0],["2009-01-21",0.4508,0.4648,0.3599,0.4368,45600.0],["2009-01-22",0.3879,0.3984,0.3704,0.3984,7900.0],["2009-01-23",0.3704,0.3914,0.3704,0.3879,1800.0],["2009-01-26",0.4333,0.4368,0.3949,0.4228,12100.0],["2009-01-27",0.4159,0.4333,0.4089,0.4333,4700.0],["2009-01-28",0.4333,0.5067,0.4333,0.4857,5100.0],["2009-01-29",0.4159,0.4822,0.3914,0.4193,8300.0],["2009-01-30",0.4193,0.4193,0.4193,0.4193,0.0],["2009-02-02",0.3879,0.4648,0.3879,0.3984,5200.0],["2009-02-03",0.3914,0.3984,0.3879,0.3984,3300.0],["2009-02-04",0.3984,0.4089,0.3879,0.4089,900.0],["2009-02-05",0.4124,0.4683,0.4124,0.4648,1600.0],["2009-02-06",0.4683,0.4683,0.3739,0.4159,20700.0],["2009-02-09",0.3984,0.4054,0.3984,0.3984,8400.0],["2009-02-10",0.4019,0.4124,0.3984,0.4124,7500.0],["2009-02-11",0.4019,0.4508,0.3984,0.4159,6100.0],["2009-02-12",0.4089,0.4089,0.4054,0.4089,6300.0],["2009-02-13",0.4089,0.4089,0.4019,0.4019,7600.0],["2009-02-17",0.4054,0.4508,0.4054,0.4054,9400.0],["2009-02-18",0.4508,0.4508,0.4298,0.4298,4800.0],["2009-02-19",0.4403,0.4753,0.4403,0.4578,5500.0],["2009-02-20",0.4368,0.4543,0.3984,0.3984,5100.0],["2009-02-23",0.4019,0.4228,0.4019,0.4124,2900.0],["2009-02-24",0.4193,0.4368,0.3984,0.3984,7500.0],["2009-02-25",0.3984,0.4019,0.3949,0.3949,3500.0],["2009-02-26",0.4228,0.4263,0.3949,0.4054,2900.0],["2009-02-27",0.3984,0.4019,0.3704,0.4019,3000.0],["2009-03-02",0.3844,0.3914,0.3669,0.3914,1500.0],["2009-03-03",0.3774,0.3844,0.3599,0.3634,5100.0],["2009-03-04",0.3844,0.3984,0.3844,0.3984,1900.0],["2009-03-05",0.3739,0.3739,0.3495,0.3669,13600.0],["2009-03-06",0.3809,0.3844,0.3809,0.3809,11000.0],["2009-03-09",0.3145,0.3529,0.3145,0.332,4700.0],["2009-03-10",0.3739,0.3809,0.3285,0.3564,1200.0],["2009-03-11",0.3669,0.3809,0.346,0.3564,2600.0],["2009-03-12",0.3704,0.3844,0.318,0.3564,18600.0],["2009-03-13",0.3599,0.3599,0.325,0.3564,21700.0],["2009-03-16",0.3285,0.3564,0.318,0.318,5200.0],["2009-03-17",0.3529,0.3599,0.3425,0.3425,600.0],["2009-03-18",0.3599,0.3844,0.3564,0.3669,4300.0],["2009-03-19",0.3564,0.3774,0.3564,0.3774,1200.0],["2009-03-20",0.3564,0.3879,0.3564,0.3879,7900.0],["2009-03-23",0.4228,0.4263,0.3984,0.4124,26400.0],["2009-03-24",0.4124,0.4193,0.3914,0.4019,10100.0],["2009-03-25",0.4019,0.4263,0.4019,0.4193,16500.0],["2009-03-26",0.4089,0.4228,0.4054,0.4089,6300.0],["2009-03-27",0.4054,0.4124,0.4019,0.4054,3000.0],["2009-03-30",0.4019,0.4019,0.3809,0.3809,10700.0],["2009-03-31",0.3599,0.3844,0.3599,0.3599,28600.0],["2009-04-01",0.4089,0.4228,0.3844,0.3844,1800.0],["2009-04-02",0.4368,0.4683,0.3669,0.3669,60900.0],["2009-04-03",0.3809,0.4333,0.3564,0.3774,32500.0],["2009-04-06",0.4333,0.4333,0.3669,0.3774,1400.0],["2009-04-07",0.3704,0.3809,0.3634,0.3739,39000.0],["2009-04-08",0.3739,0.4333,0.3634,0.4019,19300.0],["2009-04-09",0.3844,0.4124,0.3844,0.4019,2100.0],["2009-04-13",0.3879,0.4228,0.3879,0.4159,4400.0],["2009-04-14",0.4543,0.4718,0.4403,0.4403,30100.0],["2009-04-15",0.4054,0.4193,0.4054,0.4193,5000.0],["2009-04-16",0.4193,0.4368,0.3599,0.3599,53000.0],["2009-04-17",0.4124,0.4298,0.3844,0.4298,99300.0],["2009-04-20",0.3879,0.4508,0.3739,0.3739,9000.0],["2009-04-21",0.4159,0.4683,0.4019,0.4683,16600.0],["2009-04-22",0.4543,0.4543,0.4124,0.4403,46200.0],["2009-04-23",0.4019,0.4543,0.4019,0.4263,16100.0],["2009-04-24",0.4193,0.4543,0.4193,0.4508,18600.0],["2009-04-27",0.4368,0.4508,0.4368,0.4508,1800.0],["2009-04-28",0.4368,0.4753,0.4368,0.4543,11500.0],["2009-04-29",0.4648,0.4683,0.4648,0.4683,600.0],["2009-04-30",0.4648,0.4683,0.4648,0.4648,4300.0],["2009-05-01",0.4788,0.4788,0.4368,0.4473,9600.0],["2009-05-04",0.4368,0.4683,0.4368,0.4543,16800.0],["2009-05-05",0.4543,0.4683,0.4543,0.4578,1600.0],["2009-05-06",0.4648,0.4648,0.4543,0.4648,15500.0],["2009-05-07",0.4718,0.4718,0.4718,0.4718,1500.0],["2009-05-08",0.4683,0.4892,0.4683,0.4822,12500.0],["2009-05-11",0.4892,0.5277,0.4892,0.5277,45900.0],["2009-05-12",0.5521,0.5976,0.5137,0.5906,47400.0],["2009-05-13",0.5906,0.5906,0.5556,0.5556,97600.0],["2009-05-14",0.5347,0.5801,0.5312,0.5451,10300.0],["2009-05-15",0.5382,0.5556,0.4962,0.5067,16300.0],["2009-05-18",0.5067,0.5067,0.4997,0.4997,500.0],["2009-05-19",0.5032,0.5417,0.4927,0.5172,3700.0],["2009-05-20",0.5382,0.5486,0.5102,0.5451,12200.0],["2009-05-21",0.5451,0.5591,0.5172,0.5172,15000.0],["2009-05-22",0.5382,0.5626,0.5312,0.5591,5200.0],["2009-05-26",0.5591,0.5941,0.5312,0.5871,18100.0],["2009-05-27",0.5941,0.5941,0.5941,0.5941,11700.0],["2009-05-28",0.5871,0.5941,0.5766,0.5871,7300.0],["2009-05-29",0.5941,0.5941,0.5661,0.5836,14400.0],["2009-06-01",0.5941,0.636,0.5941,0.636,23100.0],["2009-06-02",0.6535,0.664,0.6535,0.6535,16000.0],["2009-06-03",0.6605,0.6744,0.6605,0.664,35900.0],["2009-06-04",0.6814,0.6989,0.657,0.6954,15800.0],["2009-06-05",0.6989,0.7094,0.6954,0.7094,8800.0],["2009-06-08",0.7094,0.7234,0.6989,0.7129,58300.0],["2009-06-09",0.7234,0.7513,0.6675,0.7339,7500.0],["2009-06-10",0.7059,0.7269,0.6919,0.6919,11300.0],["2009-06-11",0.7164,0.7269,0.657,0.657,10800.0],["2009-06-12",0.6605,0.671,0.657,0.657,1700.0],["2009-06-15",0.6605,0.6884,0.6605,0.6675,14000.0],["2009-06-16",0.6884,0.7164,0.6884,0.7024,21300.0],["2009-06-17",0.7129,0.7129,0.6849,0.6884,17000.0],["2009-06-18",0.6919,0.7618,0.6919,0.7618,56400.0],["2009-06-19",0.7618,0.7863,0.7618,0.7653,15800.0],["2009-06-22",0.7863,0.8701,0.7408,0.7443,19600.0],["2009-06-23",0.7653,0.7688,0.7269,0.7269,12800.0],["2009-06-24",0.7304,0.7863,0.7304,0.7304,1800.0],["2009-06-25",0.7758,0.7758,0.7304,0.7583,11500.0],["2009-06-26",0.7688,0.7688,0.7548,0.7653,17800.0],["2009-06-29",0.7863,0.8527,0.7513,0.7828,8200.0],["2009-06-30",0.7793,0.7793,0.7583,0.7723,1500.0],["2009-07-01",0.7688,0.7898,0.7688,0.7828,20200.0],["2009-07-02",0.7618,0.7828,0.7164,0.7199,20700.0],["2009-07-06",0.6989,0.6989,0.636,0.6535,15900.0],["2009-07-07",0.643,0.643,0.5801,0.6046,35600.0],["2009-07-08",0.6046,0.6046,0.5626,0.6046,28300.0],["2009-07-09",0.5731,0.5871,0.5137,0.5801,21000.0],["2009-07-10",0.6011,0.6011,0.5731,0.6011,4700.0],["2009-07-13",0.6011,0.6046,0.5906,0.6046,14700.0],["2009-07-14",0.6046,0.6919,0.6046,0.6675,10800.0],["2009-07-15",0.6814,0.6954,0.6814,0.6954,120800.0],["2009-07-16",0.7024,0.7443,0.7024,0.7304,15400.0],["2009-07-17",0.7339,0.7373,0.7339,0.7373,12000.0],["2009-07-20",0.7094,0.7548,0.7059,0.7478,6000.0],["2009-07-21",0.7373,0.7583,0.7373,0.7583,26900.0],["2009-07-22",0.7513,0.7583,0.7443,0.7513,9100.0],["2009-07-23",0.7688,0.7863,0.7583,0.7758,24900.0],["2009-07-24",0.7548,0.7688,0.7548,0.7618,600.0],["2009-07-27",0.7408,0.7863,0.7339,0.7828,11600.0],["2009-07-28",0.7828,0.7828,0.7758,0.7758,4200.0],["2009-07-29",0.7513,0.7653,0.7129,0.7373,15200.0],["2009-07-30",0.7688,0.7793,0.7373,0.7723,25500.0],["2009-07-31",0.7828,0.8177,0.7828,0.7863,25400.0],["2009-08-03",0.7723,0.7723,0.7688,0.7688,18700.0],["2009-08-04",0.7478,0.7688,0.7478,0.7688,3100.0],["2009-08-05",0.7688,0.7723,0.7304,0.7373,10200.0],["2009-08-06",0.7304,0.7618,0.6954,0.7618,23200.0],["2009-08-07",0.7618,0.7758,0.7199,0.7583,10100.0],["2009-08-10",0.7548,0.8527,0.7339,0.8527,70400.0],["2009-08-11",0.8457,0.8457,0.7513,0.8037,32500.0],["2009-08-12",0.8037,0.8037,0.7653,0.7653,13800.0],["2009-08-13",0.7618,0.7933,0.7618,0.7933,6500.0],["2009-08-14",0.7828,0.8002,0.7828,0.7898,14800.0],["2009-08-17",0.7793,0.7828,0.7793,0.7793,8600.0],["2009-08-18",0.7618,0.7793,0.7478,0.7793,3400.0],["2009-08-19",0.7688,0.7688,0.7688,0.7688,100.0],["2009-08-20",0.7688,0.7723,0.7583,0.7583,9500.0],["2009-08-21",0.7688,0.7688,0.7478,0.7513,10600.0],["2009-08-24",0.7373,0.7373,0.6989,0.7304,31300.0],["2009-08-25",0.7234,0.7408,0.6954,0.7408,10600.0],["2009-08-26",0.7408,0.7583,0.7408,0.7583,4000.0],["2009-08-27",0.7234,0.7653,0.7234,0.7653,9000.0],["2009-08-28",0.7443,0.7443,0.7059,0.7408,1500.0],["2009-08-31",0.7583,0.7583,0.7059,0.7408,700.0],["2009-09-01",0.7269,0.7269,0.7024,0.7129,4100.0],["2009-09-02",0.7548,0.7548,0.6919,0.6954,9800.0],["2009-09-03",0.6919,0.6989,0.6919,0.6989,1200.0],["2009-09-04",0.7024,0.7024,0.6989,0.6989,800.0],["2009-09-08",0.7339,0.7339,0.7059,0.7059,4800.0],["2009-09-09",0.7339,0.7339,0.7094,0.7094,1900.0],["2009-09-10",0.7269,0.7304,0.7234,0.7304,6000.0],["2009-09-11",0.7339,0.7443,0.7199,0.7199,10500.0],["2009-09-14",0.7199,0.7234,0.7129,0.7129,17600.0],["2009-09-15",0.7094,0.7408,0.7094,0.7339,25800.0],["2009-09-16",0.7339,0.7618,0.7339,0.7339,40500.0],["2009-09-17",0.7339,0.7408,0.7234,0.7234,13200.0],["2009-09-18",0.7234,0.7373,0.7164,0.7234,14200.0],["2009-09-21",0.7234,0.7443,0.7164,0.7443,11900.0],["2009-09-22",0.7443,0.7688,0.7408,0.7443,8100.0],["2009-09-23",0.7653,0.7863,0.7443,0.7443,25200.0],["2009-09-24",0.7443,0.7653,0.7443,0.7478,1500.0],["2009-09-25",0.7513,0.7793,0.7478,0.7548,27300.0],["2009-09-28",0.7408,0.7513,0.7339,0.7513,8700.0],["2009-09-29",0.7653,0.7933,0.7653,0.7933,18400.0],["2009-09-30",0.7933,0.7933,0.7513,0.7828,4500.0],["2009-10-01",0.7863,0.7933,0.7863,0.7933,3000.0],["2009-10-02",0.7933,0.7933,0.7443,0.7758,11100.0],["2009-10-05",0.7688,0.7688,0.7548,0.7688,11500.0],["2009-10-06",0.7688,0.7688,0.7688,0.7688,2600.0],["2009-10-07",0.7653,0.7688,0.7513,0.7653,4700.0],["2009-10-08",0.7618,0.8212,0.7583,0.8212,73800.0],["2009-10-09",0.8457,0.9226,0.8212,0.9191,38800.0],["2009-10-12",0.9435,0.9435,0.8841,0.9435,22100.0],["2009-10-13",0.9435,1.0519,0.9435,1.0239,59200.0],["2009-10-14",1.0379,1.0833,1.0274,1.0554,50100.0],["2009-10-15",1.0554,1.0728,1.0379,1.0693,20500.0],["2009-10-16",1.0484,1.0484,1.0134,1.0449,28600.0],["2009-10-19",1.0414,1.0693,1.0309,1.0484,73800.0],["2009-10-20",1.0623,1.0623,1.0169,1.0519,38700.0],["2009-10-21",1.0344,1.0693,0.9924,0.9924,4700.0],["2009-10-22",0.961,0.961,0.8037,0.9435,76900.0],["2009-10-23",0.933,0.9715,0.9295,0.9295,26600.0],["2009-10-26",0.9261,0.989,0.9226,0.9505,35400.0],["2009-10-27",0.9715,0.989,0.9435,0.9785,11600.0],["2009-10-28",0.954,0.954,0.8981,0.9016,30700.0],["2009-10-29",0.8981,0.9016,0.8317,0.8317,4900.0],["2009-10-30",0.8457,0.8981,0.7828,0.7933,27200.0],["2009-11-02",0.7933,0.8597,0.7863,0.8212,13800.0],["2009-11-03",0.8771,0.8771,0.8492,0.8632,3400.0],["2009-11-04",0.8247,0.8457,0.8212,0.8457,4500.0],["2009-11-05",0.7898,0.8946,0.7898,0.8911,18500.0],["2009-11-06",0.8142,0.8492,0.8142,0.8422,4200.0],["2009-11-09",0.8666,0.8666,0.8247,0.8247,8900.0],["2009-11-10",0.8282,0.8492,0.7933,0.8177,5100.0],["2009-11-11",0.8212,0.8212,0.7758,0.7793,12000.0],["2009-11-12",0.8177,0.8177,0.7723,0.8107,5400.0],["2009-11-13",0.7933,0.8037,0.7863,0.7933,9600.0],["2009-11-16",0.7758,0.8352,0.7758,0.8072,7100.0],["2009-11-17",0.8037,0.8666,0.8037,0.8352,13700.0],["2009-11-18",0.8632,0.8946,0.8632,0.8946,4400.0],["2009-11-19",0.8806,0.8806,0.7933,0.8492,19000.0],["2009-11-20",0.8527,0.8527,0.8037,0.8457,13000.0],["2009-11-23",0.8387,0.8806,0.8387,0.8736,8200.0],["2009-11-24",0.8736,0.8736,0.8212,0.8212,6800.0],["2009-11-25",0.8701,0.8701,0.8212,0.8387,2600.0],["2009-11-27",0.8632,0.8632,0.8142,0.8212,2700.0],["2009-11-30",0.8457,0.8632,0.8212,0.8212,13400.0],["2009-12-01",0.8562,0.8562,0.8037,0.8387,11400.0],["2009-12-02",0.8562,0.8597,0.8142,0.8177,12600.0],["2009-12-03",0.8457,0.8527,0.8142,0.8177,24700.0],["2009-12-04",0.8527,0.8666,0.8422,0.8457,14200.0],["2009-12-07",0.8632,0.8666,0.8212,0.8527,13300.0],["2009-12-08",0.8457,0.8736,0.8317,0.8632,17600.0],["2009-12-09",0.8457,0.8666,0.8457,0.8666,4500.0],["2009-12-10",0.8562,0.8736,0.8457,0.8597,1800.0],["2009-12-11",0.8701,0.8736,0.8666,0.8666,3000.0],["2009-12-14",0.8736,0.8736,0.8562,0.8562,2700.0],["2009-12-15",0.8492,0.8771,0.8457,0.8736,11000.0],["2009-12-16",0.8736,0.8911,0.8736,0.8841,4700.0],["2009-12-17",0.8736,0.8911,0.8736,0.8806,4600.0],["2009-12-18",0.8806,0.9156,0.8806,0.9156,24800.0],["2009-12-21",0.9226,0.9226,0.8632,0.9121,5200.0],["2009-12-22",0.9261,0.933,0.8562,0.8806,11900.0],["2009-12-23",0.8771,0.8771,0.8457,0.8666,4200.0],["2009-12-24",0.8492,0.8597,0.8457,0.8597,3300.0],["2009-12-28",0.8597,0.8597,0.8387,0.8387,2900.0],["2009-12-29",0.8387,0.8806,0.8387,0.8632,5100.0],["2009-12-30",0.8736,0.8736,0.8212,0.8457,9500.0],["2009-12-31",0.8457,0.8771,0.8457,0.8771,3300.0],["2010-01-04",0.8562,0.8771,0.8562,0.8736,3800.0],["2010-01-05",0.8492,0.8701,0.8352,0.8701,9300.0],["2010-01-06",0.8736,0.8736,0.8492,0.8492,1100.0],["2010-01-07",0.8317,0.8597,0.8212,0.8562,21500.0],["2010-01-08",0.8666,0.8736,0.8666,0.8736,4000.0],["2010-01-11",0.8841,0.8841,0.8492,0.8527,4200.0],["2010-01-12",0.8527,0.8806,0.8527,0.8597,6000.0],["2010-01-13",0.8422,0.8562,0.8387,0.8387,4600.0],["2010-01-14",0.8527,0.8911,0.8527,0.8771,13100.0],["2010-01-15",0.8736,0.9121,0.8736,0.9051,8600.0],["2010-01-19",0.9086,0.9086,0.8457,0.8457,13200.0],["2010-01-20",0.8736,0.8946,0.8736,0.8946,3500.0],["2010-01-21",0.8736,0.9121,0.8736,0.8946,6300.0],["2010-01-22",0.8736,0.8911,0.8736,0.8736,3700.0],["2010-01-25",0.8981,0.9156,0.8911,0.9156,2000.0],["2010-01-26",0.9051,0.9156,0.8911,0.8946,2000.0],["2010-01-27",0.8981,0.8981,0.8422,0.8632,2900.0],["2010-01-28",0.8632,0.8841,0.8632,0.8841,500.0],["2010-01-29",0.9121,0.9121,0.9086,0.9086,1600.0],["2010-02-01",0.9086,0.9086,0.8841,0.8841,3600.0],["2010-02-02",0.8736,0.8771,0.8736,0.8736,2100.0],["2010-02-03",0.8736,0.8736,0.8492,0.8736,4000.0],["2010-02-04",0.9505,1.0588,0.9365,0.9785,104000.0],["2010-02-05",0.9785,0.9855,0.9645,0.9855,6500.0],["2010-02-08",0.9855,0.9855,0.975,0.9785,4700.0],["2010-02-09",0.9435,0.947,0.9191,0.9435,10700.0],["2010-02-10",0.9365,0.947,0.9365,0.947,1000.0],["2010-02-11",0.9365,0.9365,0.9365,0.9365,100.0],["2010-02-12",0.9365,1.0134,0.9365,0.9435,6100.0],["2010-02-16",0.9435,0.947,0.9435,0.947,600.0],["2010-02-17",0.9505,0.982,0.9365,0.9365,4300.0],["2010-02-18",0.9435,0.961,0.9365,0.961,2600.0],["2010-02-19",0.961,0.961,0.94,0.9575,5700.0],["2010-02-22",0.954,0.961,0.954,0.961,29200.0],["2010-02-23",0.975,0.9785,0.975,0.9785,1300.0],["2010-02-24",0.9715,0.9715,0.933,0.933,6800.0],["2010-02-25",0.933,0.947,0.933,0.947,2000.0],["2010-02-26",0.947,0.982,0.9435,0.961,12400.0],["2010-03-01",0.9365,0.9855,0.933,0.961,2200.0],["2010-03-02",0.9505,0.989,0.9505,0.9785,9800.0],["2010-03-03",0.989,0.9924,0.9785,0.9924,3700.0],["2010-03-04",0.9855,1.0134,0.9855,1.0134,20500.0],["2010-03-05",1.0239,1.0623,0.9924,1.0623,26100.0],["2010-03-08",1.0658,1.0728,1.0623,1.0693,6900.0],["2010-03-09",1.0728,1.1183,1.0728,1.0973,9600.0],["2010-03-10",1.2371,1.2371,1.1148,1.2126,39300.0],["2010-03-11",1.2126,1.2126,1.0973,1.1986,45200.0],["2010-03-12",1.1881,1.258,1.1881,1.1916,97200.0],["2010-03-15",1.1881,1.1881,1.1183,1.1183,9600.0],["2010-03-16",1.1357,1.1881,1.1357,1.1846,15700.0],["2010-03-17",1.1707,1.1881,1.1532,1.1881,16600.0],["2010-03-18",1.1846,1.2056,1.1846,1.1881,6200.0],["2010-03-19",1.1532,1.1812,1.1008,1.1812,11100.0],["2010-03-22",1.1602,1.1672,1.1183,1.1217,5700.0],["2010-03-23",1.0763,1.1637,1.0623,1.1637,15000.0],["2010-03-24",1.1742,1.1742,1.1252,1.1357,9000.0],["2010-03-25",1.1357,1.1357,1.1008,1.1357,8800.0],["2010-03-26",1.0658,1.1322,1.0658,1.1322,2500.0],["2010-03-29",1.1287,1.1357,1.1043,1.1183,4800.0],["2010-03-30",1.1357,1.1357,1.1183,1.1183,2300.0],["2010-03-31",1.1148,1.1183,1.0868,1.0938,3600.0],["2010-04-01",1.1183,1.1357,1.0973,1.1357,5300.0],["2010-04-05",1.1148,1.1707,1.0938,1.1043,5300.0],["2010-04-06",1.1183,1.1777,1.1078,1.1392,6700.0],["2010-04-07",1.1637,1.1846,1.1148,1.1532,5300.0],["2010-04-08",1.1078,1.1602,1.1078,1.1602,3600.0],["2010-04-09",1.1532,1.1777,1.1008,1.1777,11300.0],["2010-04-12",1.1777,1.2126,1.1637,1.1777,7600.0],["2010-04-13",1.1881,1.2161,1.1812,1.2161,1700.0],["2010-04-14",1.2231,1.3105,1.1951,1.2301,18000.0],["2010-04-15",1.2476,1.3174,1.1637,1.2091,347300.0],["2010-04-16",1.2231,1.2336,1.1357,1.2056,24700.0],["2010-04-19",1.2231,1.2231,1.1637,1.1951,21500.0],["2010-04-20",1.2231,1.2231,1.2091,1.2231,14200.0],["2010-04-21",1.2231,1.2231,1.2056,1.2161,4900.0],["2010-04-22",1.2231,1.2406,1.1881,1.2406,30800.0],["2010-04-23",1.2406,1.2545,1.2161,1.2231,45800.0],["2010-04-26",1.2371,1.3,1.2231,1.2371,24400.0],["2010-04-27",1.258,1.3803,1.251,1.3,51700.0],["2010-04-28",1.3,1.3978,1.2965,1.3664,30900.0],["2010-04-29",1.3664,1.4502,1.3664,1.4013,33100.0],["2010-04-30",1.4188,1.4537,1.4118,1.4363,10600.0],["2010-05-03",1.4607,1.4642,1.3454,1.4258,18400.0],["2010-05-04",1.4607,1.4607,1.3629,1.3943,19500.0],["2010-05-05",1.3978,1.3978,1.293,1.3419,10900.0],["2010-05-06",1.3454,1.4328,1.3279,1.4153,13200.0],["2010-05-07",1.293,1.4153,1.293,1.3908,8300.0],["2010-05-10",1.3489,1.3943,1.3454,1.3454,15800.0],["2010-05-11",1.4118,1.4852,1.4118,1.4502,34800.0],["2010-05-12",1.4397,1.4572,1.4013,1.4153,38500.0],["2010-05-13",1.4188,1.4572,1.4048,1.4258,9000.0],["2010-05-14",1.4118,1.4188,1.3908,1.3978,25100.0],["2010-05-17",1.4363,1.4363,1.3978,1.4013,13900.0],["2010-05-18",1.4013,1.4118,1.3838,1.3838,34100.0],["2010-05-19",1.3768,1.4118,1.3768,1.4118,6600.0],["2010-05-20",1.3838,1.3838,1.279,1.3384,40000.0],["2010-05-21",1.265,1.4013,1.2615,1.3244,22000.0],["2010-05-24",1.3105,1.3384,1.251,1.3244,27100.0],["2010-05-25",1.3035,1.3035,1.1602,1.272,19800.0],["2010-05-26",1.2685,1.2895,1.1812,1.2895,5700.0],["2010-05-27",1.286,1.286,1.2336,1.272,1000.0],["2010-05-28",1.272,1.272,1.272,1.272,0.0],["2010-06-01",1.2091,1.272,1.2091,1.2231,18200.0],["2010-06-02",1.1986,1.2231,1.1707,1.2196,21000.0],["2010-06-03",1.2056,1.251,1.1951,1.2231,22700.0],["2010-06-04",1.5725,1.7508,1.5551,1.7228,658300.0],["2010-06-07",1.7298,1.7333,1.6844,1.6949,110300.0],["2010-06-08",1.6914,1.7333,1.6424,1.7123,113500.0],["2010-06-09",1.7368,1.7368,1.6949,1.7123,104300.0],["2010-06-10",1.7123,1.7228,1.6599,1.7053,56700.0],["2010-06-11",1.7088,1.7088,1.6424,1.6424,45000.0],["2010-06-14",1.6424,1.6949,1.6424,1.6774,45500.0],["2010-06-15",1.6774,1.6774,1.6599,1.6599,13200.0],["2010-06-16",1.6459,1.6914,1.6424,1.6914,59700.0],["2010-06-17",1.7053,1.7647,1.7053,1.7612,53600.0],["2010-06-18",1.7438,1.8276,1.7403,1.7892,43700.0],["2010-06-21",1.7857,1.7857,1.7438,1.7438,23100.0],["2010-06-22",1.7298,1.7438,1.7158,1.7298,9400.0],["2010-06-23",1.7298,1.7438,1.7193,1.7403,59600.0],["2010-06-24",1.7123,1.7368,1.7123,1.7368,20300.0],["2010-06-25",1.7543,1.7543,1.6354,1.6424,37500.0],["2010-06-28",1.6424,1.6879,1.597,1.6075,39500.0],["2010-06-29",1.6075,1.6075,1.4957,1.5446,59600.0],["2010-06-30",1.5551,1.569,1.5516,1.5621,87500.0],["2010-07-01",1.5306,1.5621,1.5201,1.5586,24600.0],["2010-07-02",1.5551,1.5656,1.5551,1.5586,21200.0],["2010-07-06",1.5446,1.597,1.5446,1.5551,33300.0],["2010-07-07",1.5621,1.5865,1.5621,1.576,22700.0],["2010-07-08",1.5865,1.604,1.5865,1.59,36600.0],["2010-07-09",1.5935,1.6389,1.5935,1.6215,7200.0],["2010-07-12",1.6215,1.7647,1.5795,1.7333,70400.0],["2010-07-13",1.7193,1.7787,1.6459,1.6494,32800.0],["2010-07-14",1.6599,1.7438,1.6599,1.7298,18100.0],["2010-07-15",1.7158,1.7647,1.7158,1.7438,82200.0],["2010-07-16",1.7473,1.7473,1.7263,1.7298,62000.0],["2010-07-19",1.7298,1.7298,1.6634,1.6949,50800.0],["2010-07-20",1.6739,1.7647,1.6599,1.7333,84400.0],["2010-07-21",1.7508,1.7578,1.7053,1.7333,37500.0],["2010-07-22",1.7158,1.7612,1.625,1.7333,48200.0],["2010-07-23",1.6739,1.7543,1.6739,1.7543,29200.0],["2010-07-26",1.7543,1.7717,1.7543,1.7717,19400.0],["2010-07-27",1.7717,1.8276,1.7717,1.8172,59000.0],["2010-07-28",1.8172,1.8381,1.7508,1.7752,16900.0],["2010-07-29",1.7682,1.8172,1.7473,1.7857,17900.0],["2010-07-30",1.8032,1.8102,1.7927,1.8032,4600.0],["2010-08-02",1.8032,1.8486,1.7473,1.8032,31300.0],["2010-08-03",1.8172,1.8172,1.7543,1.7612,17800.0],["2010-08-04",1.7508,1.7962,1.7508,1.7612,8300.0],["2010-08-05",1.7578,1.7612,1.7158,1.7578,19600.0],["2010-08-06",1.7612,1.7787,1.7473,1.7787,6300.0],["2010-08-09",1.7717,1.8032,1.7298,1.7682,20000.0],["2010-08-10",1.618,1.8032,1.4852,1.7543,37500.0],["2010-08-11",1.7543,1.8067,1.7473,1.7822,12700.0],["2010-08-12",1.7822,1.7857,1.7473,1.7543,14800.0],["2010-08-13",1.7543,1.8067,1.6459,1.7543,14500.0],["2010-08-16",1.7228,1.7438,1.7228,1.7298,8000.0],["2010-08-17",1.7088,1.7543,1.7088,1.7473,19100.0],["2010-08-18",1.7263,1.7752,1.7228,1.7543,32200.0],["2010-08-19",1.7543,1.7647,1.7473,1.7473,4500.0],["2010-08-20",1.7368,1.7438,1.7228,1.7298,18800.0],["2010-08-23",1.7368,1.7438,1.7298,1.7298,7100.0],["2010-08-24",1.6739,1.7578,1.6739,1.7578,26700.0],["2010-08-25",1.6704,1.7508,1.6704,1.7368,15800.0],["2010-08-26",1.7158,1.7578,1.6914,1.7543,13100.0],["2010-08-27",1.7333,1.7578,1.7333,1.7578,7300.0],["2010-08-30",1.7578,1.7578,1.7473,1.7473,22200.0],["2010-08-31",1.6809,1.7473,1.6809,1.7368,37200.0],["2010-09-01",1.7228,1.7473,1.7123,1.7403,24600.0],["2010-09-02",1.7088,1.7543,1.7018,1.7438,49600.0],["2010-09-03",1.7158,1.7612,1.7158,1.7473,24300.0],["2010-09-07",1.7578,1.7647,1.7228,1.7438,77300.0],["2010-09-08",1.7368,1.7473,1.7368,1.7438,6800.0],["2010-09-09",1.7298,1.7438,1.7123,1.7368,31200.0],["2010-09-10",1.7123,1.7508,1.7123,1.7263,27200.0],["2010-09-13",1.7158,1.7473,1.7158,1.7403,26700.0],["2010-09-14",1.7473,1.7473,1.7298,1.7438,32000.0],["2010-09-15",1.7193,1.7473,1.7193,1.7438,26200.0],["2010-09-16",1.7508,1.7508,1.7368,1.7368,11800.0],["2010-09-17",1.7438,1.7473,1.7193,1.7193,11800.0],["2010-09-20",1.7368,1.7543,1.6949,1.7403,35600.0],["2010-09-21",1.7438,1.7473,1.7263,1.7403,16100.0],["2010-09-22",1.7473,1.7473,1.6809,1.7298,14300.0],["2010-09-23",1.7438,1.7508,1.7228,1.7333,12500.0],["2010-09-24",1.7438,1.7612,1.7263,1.7612,39000.0],["2010-09-27",1.7682,1.8102,1.7228,1.7368,32700.0],["2010-09-28",1.7997,1.8102,1.7263,1.7473,27700.0],["2010-09-29",1.7997,1.7997,1.7368,1.7473,51700.0],["2010-09-30",1.7473,1.7717,1.7473,1.7578,13200.0],["2010-10-01",1.6739,1.8102,1.6739,1.7612,24000.0],["2010-10-04",1.7717,1.7892,1.7368,1.7368,26800.0],["2010-10-05",1.6914,1.7787,1.6914,1.7578,37400.0],["2010-10-06",1.7333,1.7787,1.7333,1.7647,4800.0],["2010-10-07",1.7543,1.7612,1.7333,1.7333,12000.0],["2010-10-08",1.7473,1.7612,1.7473,1.7473,12600.0],["2010-10-11",1.7473,1.7612,1.7403,1.7403,3400.0],["2010-10-12",1.7368,1.7473,1.7368,1.7403,2600.0],["2010-10-13",1.7368,1.7473,1.7298,1.7298,6500.0],["2010-10-14",1.7368,1.7438,1.7298,1.7333,13300.0],["2010-10-15",1.7018,1.7508,1.6704,1.7508,13300.0],["2010-10-18",1.7298,1.7473,1.7298,1.7438,3200.0],["2010-10-19",1.7368,1.7403,1.7333,1.7333,12500.0],["2010-10-20",1.7298,1.7403,1.7193,1.7368,27300.0],["2010-10-21",1.7333,1.7508,1.7298,1.7333,8400.0],["2010-10-22",1.6949,1.7612,1.6704,1.7368,68700.0],["2010-10-25",1.7228,1.7543,1.7228,1.7333,65300.0],["2010-10-26",1.7473,1.7508,1.7088,1.7438,17100.0],["2010-10-27",1.7298,1.7543,1.7298,1.7438,21000.0],["2010-10-28",1.7438,1.7647,1.7438,1.7543,1300.0],["2010-10-29",1.7543,1.7647,1.7193,1.7612,3400.0],["2010-11-01",1.7612,1.7857,1.7612,1.7822,7900.0],["2010-11-02",1.7857,1.8172,1.7787,1.8172,8200.0],["2010-11-03",1.8172,1.8172,1.7997,1.8137,1400.0],["2010-11-04",1.8137,1.8346,1.7822,1.8207,8600.0],["2010-11-05",1.8207,1.8311,1.8172,1.8172,2800.0],["2010-11-08",1.8172,1.8346,1.8172,1.8311,6700.0],["2010-11-09",1.8346,1.8346,1.8172,1.8207,8800.0],["2010-11-10",1.8207,1.8486,1.8207,1.8486,8500.0],["2010-11-11",1.8276,1.8521,1.7018,1.7752,47000.0],["2010-11-12",1.7822,1.8172,1.7123,1.7822,14000.0],["2010-11-15",1.7927,1.8172,1.7682,1.7857,9000.0],["2010-11-16",1.7578,1.7682,1.6599,1.7473,26500.0],["2010-11-17",1.7403,1.7403,1.6774,1.7088,9000.0],["2010-11-18",1.7473,1.7473,1.6879,1.6949,20700.0],["2010-11-19",1.6809,1.7123,1.6774,1.6774,23900.0],["2010-11-22",1.6983,1.7193,1.6774,1.6949,16600.0],["2010-11-23",1.6914,1.6914,1.6774,1.6809,34500.0],["2010-11-24",1.6809,1.6983,1.6424,1.6634,32400.0],["2010-11-26",1.6564,1.6634,1.6459,1.6494,11200.0],["2010-11-29",1.6459,1.6599,1.5376,1.6529,26500.0],["2010-11-30",1.6145,1.6949,1.5516,1.6809,8200.0],["2010-12-01",1.6739,1.7123,1.6354,1.6879,5500.0],["2010-12-02",1.7018,1.7088,1.6564,1.6704,19300.0],["2010-12-03",1.6669,1.6879,1.6669,1.6879,12200.0],["2010-12-06",1.6634,1.6704,1.6424,1.6494,14300.0],["2010-12-07",1.6354,1.6459,1.6005,1.6215,58100.0],["2010-12-08",1.6145,1.6215,1.59,1.597,18100.0],["2010-12-09",1.5935,1.6354,1.5411,1.583,73700.0],["2010-12-10",1.576,1.576,1.5516,1.5725,116000.0],["2010-12-13",1.5551,1.6005,1.5236,1.569,12200.0],["2010-12-14",1.5656,1.583,1.5656,1.5795,35100.0],["2010-12-15",1.5865,1.5865,1.5725,1.576,10700.0],["2010-12-16",1.5865,1.5865,1.5376,1.5586,35600.0],["2010-12-17",1.569,1.6075,1.569,1.583,63200.0],["2010-12-20",1.576,1.5795,1.5516,1.569,72200.0],["2010-12-21",1.569,1.625,1.569,1.59,83100.0],["2010-12-22",1.6215,1.625,1.59,1.6075,60500.0],["2010-12-23",1.5935,1.6634,1.5935,1.6634,13200.0],["2010-12-27",1.6319,1.6599,1.6319,1.6529,5500.0],["2010-12-28",1.6564,1.6739,1.6564,1.6634,10800.0],["2010-12-29",1.6599,1.6599,1.5725,1.625,39100.0],["2010-12-30",1.6564,1.6599,1.5865,1.611,36500.0],["2010-12-31",1.5865,1.6215,1.5865,1.618,24700.0],["2011-01-03",1.618,1.6564,1.583,1.625,23900.0],["2011-01-04",1.604,1.6389,1.5725,1.604,110800.0],["2011-01-05",1.604,1.6424,1.5481,1.5935,102300.0],["2011-01-06",1.576,1.59,1.569,1.569,34700.0],["2011-01-07",1.597,1.597,1.5656,1.5725,29700.0],["2011-01-10",1.5795,1.604,1.5586,1.5725,30800.0],["2011-01-11",1.5586,1.6005,1.5516,1.5725,45800.0],["2011-01-12",1.5725,1.5725,1.5481,1.5481,33500.0],["2011-01-13",1.5551,1.5725,1.5411,1.5551,55200.0],["2011-01-14",1.5481,1.5725,1.5481,1.5725,19800.0],["2011-01-18",1.5586,1.5795,1.5586,1.576,24200.0],["2011-01-19",1.5795,1.583,1.5586,1.5656,44900.0],["2011-01-20",1.5586,1.5795,1.5586,1.569,29400.0],["2011-01-21",1.583,1.59,1.5656,1.59,20900.0],["2011-01-24",1.5725,1.6424,1.5725,1.597,22100.0],["2011-01-25",1.6005,1.6145,1.5725,1.583,14400.0],["2011-01-26",1.59,1.618,1.5621,1.6075,30700.0],["2011-01-27",1.6145,1.6354,1.576,1.6285,38600.0],["2011-01-28",1.6354,1.6424,1.5935,1.618,39900.0],["2011-01-31",1.6285,1.6564,1.576,1.597,49400.0],["2011-02-01",1.5935,1.618,1.5725,1.604,52600.0],["2011-02-02",1.604,1.6354,1.5725,1.6005,19700.0],["2011-02-03",1.6005,1.6215,1.576,1.6005,17500.0],["2011-02-04",1.625,1.6319,1.5725,1.6075,31800.0],["2011-02-07",1.6354,1.6424,1.5725,1.597,51200.0],["2011-02-08",1.604,1.618,1.5725,1.5795,18900.0],["2011-02-09",1.597,1.6145,1.5725,1.5865,10700.0],["2011-02-10",1.59,1.618,1.5795,1.611,44100.0],["2011-02-11",1.625,1.6529,1.5865,1.604,35000.0],["2011-02-14",1.6285,1.6424,1.5865,1.6005,53400.0],["2011-02-15",1.6529,1.6529,1.5446,1.5725,168100.0],["2011-02-16",1.5725,1.5725,1.4782,1.5481,106800.0],["2011-02-17",1.5376,1.5376,1.4817,1.5166,132300.0],["2011-02-18",1.5166,1.6005,1.5096,1.576,74100.0],["2011-02-22",1.5341,1.6215,1.5306,1.6215,61300.0],["2011-02-23",1.5725,1.7088,1.5725,1.7088,56900.0],["2011-02-24",1.6914,1.7298,1.6669,1.7263,74200.0],["2011-02-25",1.7263,1.7822,1.7263,1.7822,46600.0],["2011-02-28",1.7822,1.7927,1.7543,1.7787,90800.0],["2011-03-01",1.7822,1.7822,1.7438,1.7787,48500.0],["2011-03-02",1.7682,1.7787,1.7298,1.7612,55500.0],["2011-03-03",1.7752,1.7997,1.6983,1.7403,57000.0],["2011-03-04",1.7508,1.7822,1.7228,1.7508,13000.0],["2011-03-07",1.7612,1.7612,1.611,1.6949,79900.0],["2011-03-08",1.6774,1.7787,1.6774,1.7787,28200.0],["2011-03-09",1.7717,1.7787,1.7543,1.7682,17400.0],["2011-03-10",1.7752,1.7822,1.7508,1.7787,22800.0],["2011-03-11",1.7787,1.7822,1.7612,1.7752,17300.0],["2011-03-14",1.7647,1.7962,1.7647,1.7962,59700.0],["2011-03-15",1.7717,1.7822,1.7647,1.7752,20400.0],["2011-03-16",1.7578,1.7822,1.7543,1.7647,13900.0],["2011-03-17",1.7892,1.7962,1.7787,1.7857,5000.0],["2011-03-18",1.7857,1.7962,1.7752,1.7892,44500.0],["2011-03-21",1.7892,1.8067,1.7822,1.8067,25500.0],["2011-03-22",1.8032,1.8172,1.7927,1.8032,31000.0],["2011-03-23",1.7892,1.8032,1.7857,1.7962,10600.0],["2011-03-24",1.7892,1.8172,1.7892,1.8172,5200.0],["2011-03-25",1.8172,1.8172,1.7927,1.7997,9000.0],["2011-03-28",1.7997,1.8032,1.7857,1.7997,8400.0],["2011-03-29",1.7997,1.7997,1.7822,1.7822,9100.0],["2011-03-30",1.7752,1.7962,1.7717,1.7717,10000.0],["2011-03-31",1.7822,1.7927,1.7717,1.7787,17200.0],["2011-04-01",1.7717,1.7927,1.7717,1.7857,7800.0],["2011-04-04",1.7997,1.8137,1.7822,1.7997,39000.0],["2011-04-05",1.7822,1.8207,1.7822,1.8102,6800.0],["2011-04-06",1.8241,1.8276,1.8172,1.8207,4000.0],["2011-04-07",1.8346,1.8696,1.8346,1.8626,31900.0],["2011-04-08",1.8836,1.8871,1.8346,1.8591,15200.0],["2011-04-11",1.8696,1.9045,1.8661,1.8661,9600.0],["2011-04-12",1.8871,1.8871,1.8626,1.8661,4400.0],["2011-04-13",1.9045,1.9045,1.8451,1.8556,7400.0],["2011-04-14",1.8661,1.9045,1.8486,1.8626,8300.0],["2011-04-15",1.9045,1.9045,1.8346,1.8486,38700.0],["2011-04-18",1.8591,1.8905,1.8172,1.8696,10200.0],["2011-04-19",1.8836,1.9919,1.8521,1.9884,26000.0],["2011-04-20",1.9919,2.0233,1.8521,1.8905,61400.0],["2011-04-21",1.9115,1.9639,1.8766,1.9604,39200.0],["2011-04-25",1.9709,2.0443,1.9639,1.9849,39000.0],["2011-04-26",1.8836,2.0303,1.8836,2.0094,14700.0],["2011-04-27",1.9989,2.0443,1.943,2.0198,20000.0],["2011-04-28",2.0233,2.0373,2.0233,2.0303,6000.0],["2011-04-29",2.0303,2.0723,1.9709,1.9744,33000.0],["2011-05-02",1.9674,2.0233,1.9569,1.9919,8100.0],["2011-05-03",1.9919,2.0618,1.9884,2.0443,29000.0],["2011-05-04",2.0129,2.0443,1.9814,1.9954,23400.0],["2011-05-05",1.9954,2.0163,1.9569,2.0024,10500.0],["2011-05-06",2.0024,2.0618,1.9534,1.9604,18000.0],["2011-05-09",1.9744,2.0583,1.9744,2.0303,8800.0],["2011-05-10",2.0373,2.0408,1.9569,1.9884,21700.0],["2011-05-11",1.9954,2.0094,1.9884,1.9919,26700.0],["2011-05-12",1.9954,2.0198,1.9569,1.9884,9400.0],["2011-05-13",1.9814,2.0233,1.922,1.9919,11000.0],["2011-05-16",1.9989,2.0198,1.929,1.9325,37400.0],["2011-05-17",1.936,1.9919,1.8556,1.8766,10400.0],["2011-05-18",1.8975,1.95,1.8521,1.894,7200.0],["2011-05-19",1.901,1.9045,1.8102,1.8381,20500.0],["2011-05-20",1.8346,1.894,1.8346,1.8836,5800.0],["2011-05-23",1.8591,1.8871,1.8276,1.8696,16300.0],["2011-05-24",1.8626,1.894,1.8521,1.8521,6200.0],["2011-05-25",1.8626,1.8696,1.8451,1.8626,16200.0],["2011-05-26",1.9185,1.936,1.8591,1.8591,7200.0],["2011-05-27",1.8451,1.901,1.7682,1.8486,20200.0],["2011-05-31",1.8591,1.9185,1.8486,1.8696,30600.0],["2011-06-01",1.8766,1.929,1.8556,1.9185,15000.0],["2011-06-02",1.922,1.9569,1.8905,1.915,30600.0],["2011-06-03",1.908,1.915,1.8556,1.9045,21000.0],["2011-06-06",1.8626,1.901,1.8556,1.8626,2500.0],["2011-06-07",1.8731,1.8731,1.8346,1.8346,16000.0],["2011-06-08",1.8381,1.8381,1.7473,1.7927,9000.0],["2011-06-09",1.7927,1.8836,1.7927,1.8346,8100.0],["2011-06-10",1.8556,1.8591,1.8172,1.8207,26400.0],["2011-06-13",1.8032,1.8381,1.7927,1.7927,15100.0],["2011-06-14",1.7927,1.8102,1.7927,1.7962,31500.0],["2011-06-15",1.8241,1.8521,1.7962,1.8346,7800.0],["2011-06-16",1.8521,1.8696,1.7997,1.8207,9000.0],["2011-06-17",1.8172,1.8451,1.8032,1.8346,8500.0],["2011-06-20",1.8172,1.8521,1.7647,1.7647,16600.0],["2011-06-21",1.7787,1.8241,1.7717,1.7962,6000.0],["2011-06-22",1.7892,1.8416,1.7717,1.7892,9000.0],["2011-06-23",1.7927,1.8172,1.7647,1.7927,11100.0],["2011-06-24",1.7822,1.8346,1.7822,1.8346,35800.0],["2011-06-27",1.8172,1.8172,1.7857,1.8172,21700.0],["2011-06-28",1.7997,1.8416,1.7962,1.8346,90500.0],["2011-06-29",1.8416,1.8416,1.8207,1.8381,3300.0],["2011-06-30",1.8416,1.8905,1.8346,1.8696,6000.0],["2011-07-01",1.8696,1.8696,1.8696,1.8696,0.0],["2011-07-05",1.8311,1.901,1.6424,1.8626,8900.0],["2011-07-06",1.8696,1.8836,1.8346,1.8346,3400.0],["2011-07-07",1.7997,1.8836,1.7927,1.8661,5400.0],["2011-07-08",1.8591,1.8591,1.7997,1.8556,2500.0],["2011-07-11",1.8346,1.8346,1.7647,1.8137,14700.0],["2011-07-12",1.8067,1.8486,1.8067,1.8346,1900.0],["2011-07-13",1.8311,1.8661,1.8102,1.8381,21800.0],["2011-07-14",1.8416,1.8416,1.7647,1.7787,7800.0],["2011-07-15",1.7997,1.9744,1.7997,1.943,109200.0],["2011-07-18",1.929,1.9569,1.922,1.9569,16900.0],["2011-07-19",1.9569,1.9569,1.9395,1.95,10000.0],["2011-07-20",1.9395,1.9569,1.9395,1.9395,10600.0],["2011-07-21",1.943,1.9744,1.922,1.9395,12500.0],["2011-07-22",1.95,1.9674,1.922,1.9674,9500.0],["2011-07-25",1.9639,1.9639,1.929,1.9569,14000.0],["2011-07-26",1.9674,1.9744,1.95,1.9639,28300.0],["2011-07-27",1.9569,1.9604,1.943,1.9534,20800.0],["2011-07-28",1.936,1.95,1.929,1.929,2000.0],["2011-07-29",1.9325,1.9569,1.922,1.9255,15200.0],["2011-08-01",1.9569,1.9569,1.929,1.943,11700.0],["2011-08-02",1.9395,1.9465,1.9255,1.943,21600.0],["2011-08-03",1.9255,1.9255,1.9045,1.922,26200.0],["2011-08-04",1.9255,1.9395,1.8696,1.9115,35900.0],["2011-08-05",1.929,1.929,1.8556,1.9115,30200.0],["2011-08-08",1.8871,1.8871,1.4887,1.5865,55700.0],["2011-08-09",1.59,1.7263,1.5551,1.6774,54000.0],["2011-08-10",1.7123,1.7123,1.576,1.5795,41600.0],["2011-08-11",1.5725,1.6774,1.5725,1.6599,9500.0],["2011-08-12",1.6704,1.7123,1.6459,1.6983,31500.0],["2011-08-15",1.6983,1.6983,1.6424,1.6809,23000.0],["2011-08-16",1.6529,1.6774,1.6494,1.6739,28200.0],["2011-08-17",1.6669,1.6669,1.6005,1.6389,5500.0],["2011-08-18",1.6075,1.6529,1.5551,1.5725,20800.0],["2011-08-19",1.5551,1.5725,1.5236,1.5306,10300.0],["2011-08-22",1.569,1.5725,1.5131,1.5131,11500.0],["2011-08-23",1.5271,1.5551,1.5166,1.5306,12800.0],["2011-08-24",1.5446,1.5446,1.5061,1.5131,7100.0],["2011-08-25",1.5131,1.5516,1.5061,1.5516,11700.0],["2011-08-26",1.5341,1.59,1.5341,1.5551,9700.0],["2011-08-29",1.569,1.569,1.5376,1.569,10500.0],["2011-08-30",1.5516,1.5795,1.5446,1.576,28400.0],["2011-08-31",1.59,1.6739,1.583,1.6634,11700.0],["2011-09-01",1.6634,1.6949,1.6215,1.6669,10600.0],["2011-09-02",1.6599,1.6599,1.597,1.6319,43200.0],["2011-09-06",1.6319,1.6319,1.4502,1.59,39000.0],["2011-09-07",1.583,1.6215,1.583,1.6215,7500.0],["2011-09-08",1.6005,1.6564,1.5341,1.6075,12400.0],["2011-09-09",1.5935,1.5935,1.5131,1.5131,6400.0],["2011-09-12",1.4747,1.4747,1.4363,1.4572,14100.0],["2011-09-13",1.4572,1.4887,1.4397,1.4747,19200.0],["2011-09-14",1.4712,1.4747,1.4467,1.4607,17600.0],["2011-09-15",1.4782,1.5446,1.4467,1.5201,11400.0],["2011-09-16",1.5271,1.5516,1.5027,1.5446,9700.0],["2011-09-19",1.5411,1.5935,1.5131,1.5131,17000.0],["2011-09-20",1.5166,1.5341,1.4712,1.4957,12600.0],["2011-09-21",1.583,1.5865,1.4607,1.4677,10300.0],["2011-09-22",1.4642,1.4642,1.3908,1.4048,120900.0],["2011-09-23",1.4328,1.4363,1.3908,1.4363,49900.0],["2011-09-26",1.4188,1.5027,1.4153,1.5027,16400.0],["2011-09-27",1.5376,1.6669,1.5271,1.583,14200.0],["2011-09-28",1.5516,1.5795,1.5516,1.5795,600.0],["2011-09-29",1.618,1.618,1.5481,1.5481,9400.0],["2011-09-30",1.5551,1.569,1.5341,1.5411,11200.0],["2011-10-03",1.5236,1.625,1.4397,1.4397,14200.0],["2011-10-04",1.4502,1.5446,1.3978,1.4258,22200.0],["2011-10-05",1.4642,1.5131,1.4328,1.4887,39200.0],["2011-10-06",1.5201,1.5621,1.4118,1.4537,30400.0],["2011-10-07",1.4363,1.5027,1.4118,1.5027,30300.0],["2011-10-10",1.4852,1.5306,1.4537,1.4852,22600.0],["2011-10-11",1.4922,1.5621,1.4502,1.4817,13300.0],["2011-10-12",1.5201,1.5201,1.4992,1.5027,18100.0],["2011-10-13",1.5201,1.5201,1.4537,1.4957,12600.0],["2011-10-14",1.4922,1.618,1.4397,1.4782,20400.0],["2011-10-17",1.569,1.569,1.4642,1.4852,15200.0],["2011-10-18",1.4992,1.5096,1.4992,1.5096,8700.0],["2011-10-19",1.5027,1.5516,1.5027,1.5027,14800.0],["2011-10-20",1.5027,1.597,1.5027,1.569,13100.0],["2011-10-21",1.583,1.6145,1.5656,1.5725,13200.0],["2011-10-24",1.6075,1.6529,1.5725,1.6005,14400.0],["2011-10-25",1.6075,1.6319,1.6075,1.6145,7500.0],["2011-10-26",1.6354,1.6599,1.6145,1.6459,15200.0],["2011-10-27",1.6669,1.6949,1.6599,1.6599,16100.0],["2011-10-28",1.6704,1.7263,1.6704,1.7158,7500.0],["2011-10-31",1.7158,1.7158,1.6809,1.6809,9700.0],["2011-11-01",1.6739,1.7263,1.6739,1.6949,52200.0],["2011-11-02",1.7368,1.7647,1.7333,1.7403,10500.0],["2011-11-03",1.7298,1.7612,1.6949,1.6949,55100.0],["2011-11-04",1.6844,1.7578,1.6844,1.7473,46300.0],["2011-11-07",1.7473,1.7857,1.6809,1.7508,59200.0],["2011-11-08",1.6774,1.7403,1.6704,1.7403,89600.0],["2011-11-09",1.6669,1.7543,1.6669,1.7543,7000.0],["2011-11-10",1.7508,1.7927,1.7473,1.7927,11800.0],["2011-11-11",1.8032,1.8032,1.7717,1.7717,1300.0],["2011-11-14",1.7368,1.7997,1.7123,1.7962,18500.0],["2011-11-15",1.7647,1.7927,1.7473,1.7927,1800.0],["2011-11-16",1.7682,1.7927,1.6949,1.6949,1400.0],["2011-11-17",1.7088,1.7717,1.6983,1.7682,28400.0],["2011-11-18",1.7298,1.7717,1.7298,1.7508,13000.0],["2011-11-21",1.7263,1.7857,1.7263,1.7578,15800.0],["2011-11-22",1.7752,1.7962,1.7473,1.7962,59200.0],["2011-11-23",1.7752,1.7822,1.7333,1.7787,146200.0],["2011-11-25",1.7612,1.7717,1.7298,1.7647,25600.0],["2011-11-28",1.8067,1.8207,1.7473,1.7927,6700.0],["2011-11-29",1.8067,1.8207,1.7578,1.8067,16800.0],["2011-11-30",1.8346,1.8871,1.7647,1.8067,12300.0],["2011-12-01",1.8346,1.8346,1.7473,1.7647,5500.0],["2011-12-02",1.7752,1.8102,1.7578,1.7647,4300.0],["2011-12-05",1.7822,1.8172,1.7578,1.8137,26800.0],["2011-12-06",1.8067,1.8137,1.7612,1.7612,4400.0],["2011-12-07",1.7578,1.7927,1.7123,1.7787,59300.0],["2011-12-08",1.7822,1.8032,1.7647,1.7647,2500.0],["2011-12-09",1.7647,1.7857,1.7612,1.7647,8000.0],["2011-12-12",1.7647,1.7822,1.7578,1.7787,14100.0],["2011-12-13",1.7473,1.8067,1.7193,1.7997,19900.0],["2011-12-14",1.8172,1.8346,1.7752,1.8276,4700.0],["2011-12-15",1.8416,1.8416,1.7612,1.7997,15300.0],["2011-12-16",1.7927,1.8521,1.7612,1.8521,2800.0],["2011-12-19",1.8381,1.8381,1.7508,1.7508,54500.0],["2011-12-20",1.7892,1.8311,1.7473,1.8067,65300.0],["2011-12-21",1.7473,1.7997,1.7473,1.7822,20100.0],["2011-12-22",1.7962,1.8067,1.7473,1.8067,23800.0],["2011-12-23",1.7997,1.7997,1.7927,1.7927,1900.0],["2011-12-27",1.7927,1.8067,1.7473,1.7612,10400.0],["2011-12-28",1.7822,1.8172,1.7682,1.8032,12000.0],["2011-12-29",1.7927,1.8102,1.7682,1.7857,16600.0],["2011-12-30",1.7787,1.8102,1.7717,1.8102,7400.0],["2012-01-03",1.8521,1.8521,1.7822,1.8067,19300.0],["2012-01-04",1.7927,1.8172,1.7892,1.7997,14900.0],["2012-01-05",1.7997,1.8067,1.7892,1.7997,43000.0],["2012-01-06",1.7997,1.8521,1.7857,1.8137,10400.0],["2012-01-09",1.8207,1.8521,1.7997,1.8521,15600.0],["2012-01-10",1.8381,1.8871,1.8346,1.8871,30600.0],["2012-01-11",1.8696,1.8766,1.8207,1.8661,10700.0],["2012-01-12",1.8696,1.9045,1.8521,1.8836,7700.0],["2012-01-13",1.8731,1.9185,1.8591,1.8836,6300.0],["2012-01-17",1.901,1.901,1.8871,1.8871,10700.0],["2012-01-18",1.8871,1.901,1.8661,1.8871,18500.0],["2012-01-19",1.8905,1.9185,1.8905,1.9045,6200.0],["2012-01-20",1.9045,1.915,1.8661,1.8905,11600.0],["2012-01-23",1.8696,1.8871,1.8661,1.8836,5700.0],["2012-01-24",1.8836,1.8905,1.8521,1.8521,7900.0],["2012-01-25",1.8521,1.894,1.8521,1.8696,54200.0],["2012-01-26",1.8871,1.9115,1.8661,1.901,3400.0],["2012-01-27",1.901,1.9045,1.8556,1.8766,24800.0],["2012-01-30",1.8801,1.9045,1.8556,1.8801,34200.0],["2012-01-31",1.894,1.9045,1.8661,1.901,46500.0],["2012-02-01",1.8731,1.915,1.8731,1.894,17100.0],["2012-02-02",1.922,1.9395,1.8975,1.908,74100.0],["2012-02-03",1.929,1.9569,1.929,1.9569,5800.0],["2012-02-06",1.9465,1.9849,1.922,1.9569,9200.0],["2012-02-07",1.9534,2.0094,1.9534,1.9919,14200.0],["2012-02-08",1.9919,2.0198,1.9919,1.9954,5700.0],["2012-02-09",1.9989,2.0129,1.915,1.915,52900.0],["2012-02-10",1.9185,1.9954,1.9045,1.922,113000.0],["2012-02-13",1.9465,1.9744,1.9185,1.9744,5300.0],["2012-02-14",1.9744,1.9744,1.936,1.9639,60800.0],["2012-02-15",1.9709,1.9709,1.929,1.9639,29800.0],["2012-02-16",1.936,2.0268,1.8731,1.9709,193900.0],["2012-02-17",1.9884,2.0129,1.9884,1.9884,3200.0],["2012-02-21",2.0163,2.0163,1.9674,1.9919,57100.0],["2012-02-22",1.9989,2.0129,1.9814,1.9954,61900.0],["2012-02-23",2.0094,2.0094,1.9919,1.9919,9600.0],["2012-02-24",1.9919,1.9919,1.9255,1.9465,21800.0],["2012-02-27",1.936,1.9395,1.894,1.908,33100.0],["2012-02-28",1.9185,1.9919,1.894,1.894,33300.0],["2012-02-29",1.908,1.9395,1.8871,1.915,10600.0],["2012-03-01",1.9045,1.95,1.901,1.908,20500.0],["2012-03-02",1.908,1.936,1.901,1.929,50200.0],["2012-03-05",1.9465,1.9569,1.9045,1.929,7600.0],["2012-03-06",1.9115,1.929,1.8661,1.8661,11200.0],["2012-03-07",1.8801,1.8905,1.8661,1.8661,19400.0],["2012-03-08",1.8696,1.9045,1.8696,1.9045,1200.0],["2012-03-09",1.8871,1.9045,1.8661,1.9045,35400.0],["2012-03-12",1.8871,1.9569,1.8836,1.9045,24500.0],["2012-03-13",1.9045,1.9115,1.8905,1.9045,5900.0],["2012-03-14",1.8975,1.922,1.7682,1.8172,91600.0],["2012-03-15",1.8067,1.943,1.8067,1.936,139700.0],["2012-03-16",1.8067,1.9185,1.8067,1.8521,76100.0],["2012-03-19",1.8626,1.929,1.8626,1.922,19100.0],["2012-03-20",1.9115,1.9325,1.901,1.908,4900.0],["2012-03-21",1.915,1.9709,1.915,1.95,30100.0],["2012-03-22",1.9534,1.9569,1.9255,1.9255,3000.0],["2012-03-23",1.929,1.9744,1.894,1.9604,11100.0],["2012-03-26",1.9814,2.0338,1.9744,1.9884,28000.0],["2012-03-27",2.0094,2.0548,1.9814,1.9989,16300.0],["2012-03-28",2.0024,2.0303,1.936,1.9395,13800.0],["2012-03-29",1.9604,2.0163,1.943,1.9604,8400.0],["2012-03-30",1.9709,2.0198,1.943,1.9465,13100.0],["2012-04-02",1.9779,1.9919,1.9255,1.9674,23500.0],["2012-04-03",1.9779,2.0129,1.9395,1.9395,10100.0],["2012-04-04",1.9814,1.9884,1.9814,1.9814,900.0],["2012-04-05",1.9569,1.9569,1.922,1.922,13700.0],["2012-04-09",1.936,1.9919,1.9325,1.936,8200.0],["2012-04-10",1.922,1.9255,1.8521,1.8766,17000.0],["2012-04-11",1.9115,1.9115,1.8346,1.8871,27200.0],["2012-04-12",1.8696,1.8871,1.8696,1.8766,6400.0],["2012-04-13",1.8836,1.9115,1.8172,1.8766,24000.0],["2012-04-16",1.908,1.9814,1.8905,1.9744,8800.0],["2012-04-17",1.9674,1.9674,1.8871,1.922,2200.0],["2012-04-18",1.901,1.936,1.8172,1.936,10700.0],["2012-04-19",1.936,1.9849,1.936,1.9569,7200.0],["2012-04-20",1.9569,1.9569,1.8766,1.8766,6100.0],["2012-04-23",1.8766,1.9814,1.8381,1.8381,9600.0],["2012-04-24",1.8836,1.936,1.8696,1.922,14800.0],["2012-04-25",1.9115,1.95,1.8626,1.8626,11500.0],["2012-04-26",1.8905,1.9465,1.8556,1.9395,8100.0],["2012-04-27",1.922,1.936,1.8626,1.8801,15100.0],["2012-04-30",1.9045,1.9045,1.8871,1.8975,2700.0],["2012-05-01",1.8871,1.8871,1.8381,1.8416,33000.0],["2012-05-02",1.8871,1.9395,1.8871,1.915,15400.0],["2012-05-03",1.922,1.9255,1.8381,1.8731,62000.0],["2012-05-04",1.8836,1.9255,1.8836,1.901,28300.0],["2012-05-07",1.908,1.9534,1.908,1.9534,36000.0],["2012-05-08",1.9325,1.9569,1.8975,1.8975,7200.0],["2012-05-09",1.8975,1.943,1.8905,1.915,45000.0],["2012-05-10",1.9325,1.9569,1.9255,1.9255,700.0],["2012-05-11",1.9255,1.9569,1.894,1.894,3400.0],["2012-05-14",1.8975,1.9569,1.8801,1.8801,176100.0],["2012-05-15",1.8871,2.0233,1.8871,2.0233,226000.0],["2012-05-16",2.0059,2.0618,1.9674,2.0443,21100.0],["2012-05-17",2.0478,2.1526,2.0094,2.0268,36700.0],["2012-05-18",2.0094,2.0967,1.9919,2.0723,15600.0],["2012-05-21",2.0723,2.0723,2.0233,2.0268,11900.0],["2012-05-22",2.0303,2.0618,2.0024,2.0478,10000.0],["2012-05-23",2.0443,2.0478,1.9744,1.9814,15000.0],["2012-05-24",2.0059,2.0443,1.9884,2.0303,3400.0],["2012-05-25",2.0268,2.0303,1.9884,1.9884,2900.0],["2012-05-29",1.9919,2.0478,1.9919,2.0163,3500.0],["2012-05-30",1.9814,2.0024,1.9325,1.9325,13300.0],["2012-05-31",1.9325,2.0024,1.8241,1.9849,668200.0],["2012-06-01",1.9534,1.9779,1.922,1.943,16600.0],["2012-06-04",1.929,1.9534,1.8905,1.929,15500.0],["2012-06-05",1.929,1.9569,1.9045,1.9045,8300.0],["2012-06-06",1.943,1.9884,1.929,1.929,7200.0],["2012-06-07",1.9534,1.9534,1.8871,1.9045,14900.0],["2012-06-08",1.9185,1.9569,1.9045,1.9045,6300.0],["2012-06-11",1.9325,1.9569,1.894,1.9395,33000.0],["2012-06-12",1.9604,1.9604,1.8975,1.9045,12200.0],["2012-06-13",1.9115,1.9709,1.8975,1.901,15300.0],["2012-06-14",1.894,1.9639,1.894,1.9325,7400.0],["2012-06-15",1.9185,1.9325,1.908,1.9325,9200.0],["2012-06-18",1.9325,1.9395,1.9255,1.929,4400.0],["2012-06-19",1.9395,1.9465,1.9255,1.9395,41400.0],["2012-06-20",1.929,1.9534,1.901,1.922,14000.0],["2012-06-21",1.9849,2.0024,1.9185,1.9185,6100.0],["2012-06-22",1.943,1.9884,1.943,1.9569,2200.0],["2012-06-25",1.9465,1.9884,1.915,1.929,22100.0],["2012-06-26",1.936,1.936,1.9185,1.929,14800.0],["2012-06-27",1.936,1.936,1.929,1.9325,3000.0],["2012-06-28",1.9185,1.929,1.9185,1.9255,700.0],["2012-06-29",1.929,1.936,1.7088,1.936,65600.0],["2012-07-02",1.9325,1.9849,1.8836,1.9709,27500.0],["2012-07-03",1.95,1.9709,1.95,1.9674,2500.0],["2012-07-05",1.9604,1.9674,1.9325,1.9325,3300.0],["2012-07-06",1.9919,2.0094,1.9569,1.9884,7300.0],["2012-07-09",1.9744,1.9744,1.9045,1.922,35200.0],["2012-07-10",1.9045,1.9395,1.8276,1.8276,23800.0],["2012-07-11",1.8521,1.9185,1.8346,1.901,17700.0],["2012-07-12",1.8696,1.922,1.8276,1.8276,17700.0],["2012-07-13",1.8346,1.9185,1.8346,1.8486,25900.0],["2012-07-16",1.8661,1.908,1.8591,1.908,25700.0],["2012-07-17",1.9045,1.95,1.8696,1.9045,18900.0],["2012-07-18",1.9045,1.9045,1.8975,1.901,13400.0],["2012-07-19",1.8871,1.9185,1.8521,1.915,8300.0],["2012-07-20",1.8871,1.943,1.8591,1.8591,8800.0],["2012-07-23",1.8521,1.929,1.8521,1.8766,19000.0],["2012-07-24",1.9255,1.9569,1.908,1.9325,34700.0],["2012-07-25",1.95,1.95,1.8801,1.9395,3700.0],["2012-07-26",1.929,1.95,1.8591,1.95,2800.0],["2012-07-27",1.9325,1.9569,1.9185,1.9395,9800.0],["2012-07-30",1.9325,1.9395,1.8626,1.9325,2600.0],["2012-07-31",1.922,1.9814,1.8766,1.8836,7300.0],["2012-08-01",1.894,1.9395,1.8836,1.9185,13000.0],["2012-08-02",1.929,1.9639,1.929,1.9534,2700.0],["2012-08-03",1.9045,1.9534,1.9045,1.9534,25500.0],["2012-08-06",1.943,1.9465,1.8871,1.922,7900.0],["2012-08-07",1.9395,1.9709,1.9185,1.9569,30000.0],["2012-08-08",1.9674,1.9989,1.936,1.9534,10700.0],["2012-08-09",1.9674,1.9884,1.9639,1.9709,7600.0],["2012-08-10",1.9709,1.9919,1.901,1.901,4400.0],["2012-08-13",1.9709,1.9919,1.8451,1.9744,10900.0],["2012-08-14",1.9569,1.9569,1.8451,1.9395,7900.0],["2012-08-15",1.9115,1.9395,1.8661,1.922,6200.0],["2012-08-16",1.8836,1.95,1.8696,1.8766,19000.0],["2012-08-17",1.8801,1.9569,1.8801,1.922,108500.0],["2012-08-20",1.9185,1.9569,1.8871,1.9045,13100.0],["2012-08-21",1.9045,1.9395,1.9045,1.9255,23300.0],["2012-08-22",1.936,1.9849,1.9325,1.9849,42600.0],["2012-08-23",1.9884,1.9884,1.9569,1.9674,21100.0],["2012-08-24",1.9814,1.9849,1.9569,1.9779,9500.0],["2012-08-27",1.9849,1.9849,1.9569,1.9569,25500.0],["2012-08-28",1.9569,1.9779,1.9569,1.9744,3400.0],["2012-08-29",1.9849,1.9849,1.943,1.943,4300.0],["2012-08-30",1.9465,1.9569,1.922,1.922,10700.0],["2012-08-31",1.9325,1.9569,1.922,1.922,2800.0],["2012-09-04",1.9395,1.943,1.894,1.9395,12100.0],["2012-09-05",1.9255,1.943,1.8766,1.922,11600.0],["2012-09-06",1.9255,1.9534,1.915,1.915,1300.0],["2012-09-07",1.8975,1.9534,1.8975,1.908,4400.0],["2012-09-10",1.8801,1.9744,1.8801,1.9534,8800.0],["2012-09-11",1.9709,1.9744,1.9534,1.9534,2100.0],["2012-09-12",1.9465,1.9709,1.922,1.9255,8100.0],["2012-09-13",1.9255,1.9395,1.922,1.929,4300.0],["2012-09-14",1.915,1.9534,1.915,1.9185,16100.0],["2012-09-17",1.922,1.922,1.8871,1.8905,4200.0],["2012-09-18",1.8836,1.9185,1.8836,1.8871,1200.0],["2012-09-19",1.8836,1.915,1.8836,1.908,3800.0],["2012-09-20",1.9045,1.9045,1.8626,1.8696,800.0],["2012-09-21",1.8975,1.908,1.8626,1.908,10900.0],["2012-09-24",1.8801,1.908,1.8626,1.8626,7000.0],["2012-09-25",1.8871,1.908,1.8661,1.8766,4200.0],["2012-09-26",1.8556,1.908,1.8556,1.908,3600.0],["2012-09-27",1.9185,1.9569,1.894,1.908,18700.0],["2012-09-28",1.9395,1.9465,1.922,1.9325,1600.0],["2012-10-01",1.8871,1.929,1.8871,1.922,15600.0],["2012-10-02",1.9465,1.9989,1.943,1.943,5000.0],["2012-10-03",1.9569,1.9569,1.9395,1.9569,14700.0],["2012-10-04",1.9534,1.9534,1.922,1.929,8300.0],["2012-10-05",1.9534,1.9534,1.929,1.929,8500.0],["2012-10-08",1.9395,1.9569,1.929,1.943,13400.0],["2012-10-09",1.95,1.9534,1.922,1.9534,12200.0],["2012-10-10",1.943,1.95,1.894,1.9045,8700.0],["2012-10-11",1.95,1.9534,1.9395,1.95,2400.0],["2012-10-12",1.9569,1.9569,1.9255,1.9534,5500.0],["2012-10-15",1.9255,1.9534,1.9255,1.9465,11600.0],["2012-10-16",1.9115,1.9465,1.9115,1.9465,500.0],["2012-10-17",1.9395,1.95,1.9395,1.95,29000.0],["2012-10-18",1.9325,1.9919,1.9325,1.9325,9100.0],["2012-10-19",1.929,1.9465,1.901,1.9185,15000.0],["2012-10-22",1.936,1.9569,1.908,1.9255,11300.0],["2012-10-23",1.936,1.9534,1.9255,1.9255,7600.0],["2012-10-24",1.9255,1.9465,1.901,1.901,1200.0],["2012-10-25",1.9045,1.95,1.9045,1.9115,2500.0],["2012-10-26",1.908,1.9465,1.908,1.9325,14300.0],["2012-10-31",1.9395,1.95,1.929,1.95,6200.0],["2012-11-01",1.95,1.95,1.9465,1.9465,12000.0],["2012-11-02",1.9534,1.9569,1.9395,1.9569,2100.0],["2012-11-05",1.9569,1.9569,1.9534,1.9534,700.0],["2012-11-06",1.9465,1.9639,1.908,1.9395,24900.0],["2012-11-07",1.908,1.9534,1.901,1.936,4500.0],["2012-11-08",1.908,1.9569,1.908,1.9569,2900.0],["2012-11-09",1.9569,1.9849,1.95,1.9569,15400.0],["2012-11-12",1.9779,1.9779,1.9569,1.9569,7800.0],["2012-11-13",1.9569,1.9569,1.9569,1.9569,0.0],["2012-11-14",1.9395,1.9674,1.922,1.9604,59800.0],["2012-11-15",1.9465,1.9569,1.922,1.9569,20900.0],["2012-11-16",1.943,1.9639,1.9115,1.9639,33000.0],["2012-11-19",1.9709,1.9779,1.9325,1.9395,7300.0],["2012-11-20",1.929,1.9674,1.929,1.936,1800.0],["2012-11-21",1.9639,1.9814,1.9569,1.9709,8000.0],["2012-11-23",1.9814,1.9849,1.9395,1.9604,7400.0],["2012-11-26",1.9604,1.9744,1.9569,1.9709,12200.0],["2012-11-27",1.9814,1.9814,1.9604,1.9744,14900.0],["2012-11-28",1.943,1.9779,1.943,1.9744,12700.0],["2012-11-29",1.9709,1.9849,1.9674,1.9849,2400.0],["2012-11-30",1.9849,2.0094,1.9674,2.0094,3700.0],["2012-12-03",2.0094,2.0094,1.9884,1.9884,5700.0],["2012-12-04",1.9989,1.9989,1.9814,1.9954,8600.0],["2012-12-05",2.1666,2.3064,2.1666,2.2155,39200.0],["2012-12-06",2.2715,2.2715,2.0163,2.1282,119100.0],["2012-12-07",2.1701,2.1876,2.1002,2.1806,19900.0],["2012-12-10",2.1946,2.2085,2.1666,2.2016,33500.0],["2012-12-11",2.2085,2.219,2.1876,2.1876,26300.0],["2012-12-12",2.2085,2.219,2.2051,2.2155,31400.0],["2012-12-13",2.2365,2.3483,2.226,2.247,50900.0],["2012-12-14",2.3309,2.3309,2.247,2.3169,53900.0],["2012-12-17",2.3169,2.3413,2.1142,2.2365,119300.0],["2012-12-18",2.3566,2.3566,2.2199,2.2199,133200.0],["2012-12-19",2.2241,2.2903,2.0915,2.1992,46400.0],["2012-12-20",2.2158,2.2779,2.1454,2.2531,45700.0],["2012-12-21",2.1827,2.2862,2.133,2.2199,38700.0],["2012-12-24",2.2779,2.3442,2.2199,2.2406,32600.0],["2012-12-26",2.2531,2.2531,2.1578,2.2199,12700.0],["2012-12-27",2.2821,2.2821,2.1537,2.2282,44800.0],["2012-12-28",2.2075,2.3276,2.1868,2.2034,39600.0],["2012-12-31",2.1868,2.2158,2.0708,2.133,61500.0],["2013-01-02",2.1537,2.3111,2.1537,2.2986,39300.0],["2013-01-03",2.2075,2.3359,2.2034,2.2075,24600.0],["2013-01-04",2.2365,2.3069,2.2365,2.3069,18600.0],["2013-01-07",2.2779,2.3028,2.2779,2.2779,6600.0],["2013-01-08",2.2779,2.3318,2.2779,2.3069,15900.0],["2013-01-09",2.3276,2.3318,2.2945,2.2945,27000.0],["2013-01-10",2.3193,2.3193,2.2945,2.3069,13500.0],["2013-01-11",2.3193,2.3318,2.2365,2.2365,27200.0],["2013-01-14",2.3111,2.3152,2.2448,2.2779,13200.0],["2013-01-15",2.2862,2.2862,2.2199,2.2199,16600.0],["2013-01-16",2.2406,2.2862,2.2406,2.2696,9800.0],["2013-01-17",2.2365,2.2821,2.2365,2.2406,9200.0],["2013-01-18",2.2365,2.2821,2.2365,2.2655,6200.0],["2013-01-22",2.2862,2.2862,2.2448,2.2489,12600.0],["2013-01-23",2.2655,2.2862,2.2365,2.2531,15100.0],["2013-01-24",2.2696,2.2779,2.2489,2.2572,5200.0],["2013-01-25",2.2572,2.2821,2.2572,2.2779,6000.0],["2013-01-28",2.3028,2.3152,2.2572,2.2614,11300.0],["2013-01-29",2.2779,2.3111,2.2738,2.3111,3000.0],["2013-01-30",2.3318,2.3442,2.2779,2.3111,14400.0],["2013-01-31",2.3111,2.34,2.2531,2.2655,97500.0],["2013-02-01",2.3069,2.3359,2.2903,2.3152,11500.0],["2013-02-04",2.3359,2.3483,2.3111,2.3111,9900.0],["2013-02-05",2.3359,2.4063,2.2986,2.3442,17300.0],["2013-02-06",2.3193,2.3608,2.3193,2.3525,3200.0],["2013-02-07",2.369,2.369,2.3359,2.3566,7900.0],["2013-02-08",2.3732,2.3815,2.3028,2.3028,21400.0],["2013-02-11",2.3152,2.3732,2.2448,2.34,19800.0],["2013-02-12",2.3897,2.3897,2.2862,2.2986,14200.0],["2013-02-13",2.2986,2.34,2.2779,2.34,11900.0],["2013-02-14",2.2655,2.4063,2.2655,2.2903,14000.0],["2013-02-15",2.3235,2.3815,2.3235,2.34,10000.0],["2013-02-19",2.3649,2.3732,2.3028,2.3152,26500.0],["2013-02-20",2.3276,2.3566,2.3111,2.3111,4700.0],["2013-02-21",2.4394,2.4394,2.2986,2.3111,11300.0],["2013-02-22",2.3856,2.3856,2.3028,2.3193,19200.0],["2013-02-25",2.34,2.369,2.2903,2.2903,10200.0],["2013-02-26",2.2945,2.2945,2.2572,2.2655,10800.0],["2013-02-27",2.2821,2.34,2.2821,2.3152,7200.0],["2013-02-28",2.3152,2.4353,2.2696,2.3442,27700.0],["2013-03-01",2.3442,2.3773,2.3193,2.3276,13700.0],["2013-03-04",2.34,2.34,2.3028,2.3028,6900.0],["2013-03-05",2.34,2.3815,2.3028,2.3028,41100.0],["2013-03-06",2.34,2.3815,2.3069,2.3318,12800.0],["2013-03-07",2.3111,2.3732,2.3028,2.3442,35000.0],["2013-03-08",2.3608,2.3608,2.3193,2.3235,39500.0],["2013-03-11",2.34,2.3856,2.3235,2.3773,16200.0],["2013-03-12",2.3897,2.4312,2.3773,2.4022,10700.0],["2013-03-13",2.3773,2.4105,2.3483,2.4105,10000.0],["2013-03-14",2.4187,2.4312,2.3732,2.3856,6900.0],["2013-03-15",2.427,2.4312,2.3193,2.3442,60300.0],["2013-03-18",2.3608,2.427,2.3483,2.3939,6400.0],["2013-03-19",2.4146,2.4146,2.2903,2.3939,39800.0],["2013-03-20",2.4022,2.456,2.3608,2.4436,12600.0],["2013-03-21",2.4684,2.485,2.4519,2.485,15000.0],["2013-03-22",2.485,2.6134,2.456,2.514,9900.0],["2013-03-25",2.514,2.5844,2.4891,2.5388,6100.0],["2013-03-26",2.543,2.5678,2.4933,2.5223,6100.0],["2013-03-27",2.5016,2.5306,2.485,2.5181,8200.0],["2013-03-28",2.5099,2.5637,2.5057,2.5099,21300.0],["2013-04-01",2.5264,2.5844,2.5223,2.572,16800.0],["2013-04-02",2.6051,2.6051,2.5057,2.5264,14300.0],["2013-04-03",2.5099,2.5637,2.5057,2.543,4900.0],["2013-04-04",2.5678,2.5678,2.543,2.5471,7700.0],["2013-04-05",2.5388,2.543,2.5057,2.5057,5400.0],["2013-04-08",2.5057,2.514,2.485,2.485,14700.0],["2013-04-09",2.4933,2.5388,2.4767,2.5057,3700.0],["2013-04-10",2.5099,2.543,2.4436,2.4477,10300.0],["2013-04-11",2.4477,2.543,2.4477,2.5099,17700.0],["2013-04-12",2.5223,2.5223,2.485,2.4933,9900.0],["2013-04-15",2.4726,2.4726,2.4229,2.4312,8200.0],["2013-04-16",2.4477,2.4519,2.4353,2.4353,7200.0],["2013-04-17",2.4312,2.4312,2.2945,2.3732,20300.0],["2013-04-18",2.3069,2.4063,2.3069,2.3525,1500.0],["2013-04-19",2.3732,2.3732,2.2779,2.3235,16000.0],["2013-04-22",2.3235,2.3359,2.2945,2.3111,17600.0],["2013-04-23",2.3608,2.369,2.3193,2.3193,4700.0],["2013-04-24",2.3566,2.3773,2.3442,2.369,12800.0],["2013-04-25",2.3773,2.3856,2.3649,2.3649,10600.0],["2013-04-26",2.369,2.4519,2.3359,2.3359,8600.0],["2013-04-29",2.3939,2.4726,2.369,2.369,11800.0],["2013-04-30",2.3608,2.3773,2.3318,2.34,12100.0],["2013-05-01",2.3525,2.3525,2.3193,2.3276,3900.0],["2013-05-02",2.3359,2.3732,2.3235,2.3276,5300.0],["2013-05-03",2.3483,2.398,2.3483,2.3608,18000.0],["2013-05-06",2.3897,2.3897,2.2986,2.3525,23700.0],["2013-05-07",2.3359,2.3525,2.1909,2.2655,34600.0],["2013-05-08",2.2448,2.2986,2.2448,2.2986,3700.0],["2013-05-09",2.3111,2.3318,2.2448,2.2448,12800.0],["2013-05-10",2.398,2.398,2.3359,2.369,16200.0],["2013-05-13",2.3318,2.3732,2.2986,2.3483,9900.0],["2013-05-14",2.3359,2.369,2.3235,2.3566,9100.0],["2013-05-15",2.3649,2.3773,2.3318,2.3318,9000.0],["2013-05-16",2.3483,2.3525,2.3276,2.3359,9600.0],["2013-05-17",2.3276,2.3525,2.2821,2.3193,17400.0],["2013-05-20",2.3193,2.34,2.3193,2.3359,9500.0],["2013-05-21",2.3235,2.34,2.3235,2.34,3700.0],["2013-05-22",2.34,2.3566,2.2821,2.3235,20400.0],["2013-05-23",2.3152,2.3318,2.2986,2.3235,4500.0],["2013-05-24",2.3235,2.3525,2.2945,2.3442,2600.0],["2013-05-28",2.3732,2.3732,2.3193,2.3276,7300.0],["2013-05-29",2.34,2.34,2.2903,2.3152,10300.0],["2013-05-30",2.3193,2.3193,2.3152,2.3152,900.0],["2013-05-31",2.2945,2.3193,2.2945,2.3069,12400.0],["2013-06-03",2.2945,2.369,2.2945,2.3235,8300.0],["2013-06-04",2.34,2.34,2.2945,2.2945,8000.0],["2013-06-05",2.2821,2.3069,2.2158,2.3069,15700.0],["2013-06-06",2.3069,2.3193,2.2448,2.3152,9000.0],["2013-06-07",2.3069,2.3193,2.2324,2.2614,9600.0],["2013-06-10",2.2614,2.3152,2.2489,2.2862,7700.0],["2013-06-11",2.2696,2.3193,2.2696,2.3069,6400.0],["2013-06-12",2.3152,2.3193,2.2572,2.2821,9400.0],["2013-06-13",2.2696,2.2779,2.2406,2.2406,6200.0],["2013-06-14",2.2489,2.2779,2.2241,2.2365,3500.0],["2013-06-17",2.2531,2.3193,2.2199,2.2241,10100.0],["2013-06-18",2.2282,2.2614,2.2034,2.2034,4200.0],["2013-06-19",2.2199,2.3193,2.2199,2.2572,4700.0],["2013-06-20",2.2655,2.3152,2.2406,2.2738,13900.0],["2013-06-21",2.3193,2.3193,2.2821,2.3193,5800.0],["2013-06-24",2.3235,2.3318,2.2531,2.2572,16800.0],["2013-06-25",2.2365,2.3359,2.1951,2.2862,22800.0],["2013-06-26",2.3111,2.3111,2.2034,2.2241,8300.0],["2013-06-27",2.2572,2.3152,2.2572,2.2903,3800.0],["2013-06-28",2.2075,2.2945,2.2075,2.2489,3000.0],["2013-07-01",2.2696,2.3028,2.2365,2.2406,7900.0],["2013-07-02",2.2738,2.2779,2.2365,2.2365,14400.0],["2013-07-03",2.2531,2.2696,2.2365,2.2489,2200.0],["2013-07-05",2.2696,2.2738,2.2365,2.2655,11600.0],["2013-07-08",2.2655,2.2655,2.2365,2.2365,9200.0],["2013-07-09",2.2489,2.2655,2.2199,2.2655,7200.0],["2013-07-10",2.2448,2.2655,2.2158,2.2448,10100.0],["2013-07-11",2.2448,2.2821,2.2365,2.2821,9900.0],["2013-07-12",2.2738,2.3359,2.2696,2.3069,12900.0],["2013-07-15",2.2986,2.34,2.2821,2.3152,9700.0],["2013-07-16",2.3276,2.369,2.2614,2.3152,29800.0],["2013-07-17",2.3318,2.34,2.3276,2.3318,6300.0],["2013-07-18",2.34,2.34,2.2572,2.2779,20800.0],["2013-07-19",2.3111,2.3276,2.2945,2.3069,8200.0],["2013-07-22",2.2655,2.3359,2.2655,2.3028,7700.0],["2013-07-23",2.3152,2.34,2.2696,2.3235,8900.0],["2013-07-24",2.34,2.34,2.2779,2.3028,7700.0],["2013-07-25",2.2986,2.3359,2.2572,2.2655,10000.0],["2013-07-26",2.2738,2.3318,2.2572,2.3069,3900.0],["2013-07-29",2.3235,2.3235,2.2365,2.2738,14700.0],["2013-07-30",2.2986,2.3235,2.2282,2.2448,10600.0],["2013-07-31",2.2365,2.2448,2.1909,2.2365,30600.0],["2013-08-01",2.2821,2.3193,2.2696,2.3152,10200.0],["2013-08-02",2.3193,2.3193,2.2903,2.3111,3500.0],["2013-08-05",2.3318,2.3359,2.2862,2.3193,6300.0],["2013-08-06",2.3193,2.3193,2.2779,2.3028,6000.0],["2013-08-07",2.2779,2.2779,2.2572,2.2655,8400.0],["2013-08-08",2.3318,2.5264,2.2406,2.2821,59300.0],["2013-08-09",2.34,2.4063,2.2572,2.2738,5600.0],["2013-08-12",2.2779,2.3111,2.2531,2.3111,8500.0],["2013-08-13",2.3111,2.3525,2.2614,2.3152,19400.0],["2013-08-14",2.3276,2.3608,2.2738,2.3111,14100.0],["2013-08-15",2.2779,2.3649,2.2779,2.3649,18600.0],["2013-08-16",2.3359,2.369,2.3152,2.3152,6800.0],["2013-08-19",2.3525,2.3856,2.3483,2.3525,10100.0],["2013-08-20",2.3608,2.3608,2.3193,2.3235,15000.0],["2013-08-21",2.3193,2.34,2.3193,2.3359,6600.0],["2013-08-22",2.3483,2.3483,2.3235,2.3235,2900.0],["2013-08-23",2.3193,2.3649,2.3193,2.3235,5200.0],["2013-08-26",2.3442,2.3483,2.2945,2.2945,4600.0],["2013-08-27",2.3193,2.3318,2.2655,2.2655,7200.0],["2013-08-28",2.2655,2.3111,2.2655,2.2738,2500.0],["2013-08-29",2.3773,2.3939,2.3028,2.3359,27300.0],["2013-08-30",2.3359,2.3815,2.3359,2.3608,3100.0],["2013-09-03",2.3773,2.485,2.3608,2.485,29200.0],["2013-09-04",2.485,2.485,2.4229,2.4519,9200.0],["2013-09-05",2.4519,2.4809,2.3897,2.3939,25400.0],["2013-09-06",2.427,2.4519,2.3939,2.3939,4500.0],["2013-09-09",2.4063,2.4229,2.3856,2.3856,6700.0],["2013-09-10",2.4726,2.4726,2.3856,2.4022,15400.0],["2013-09-11",2.3856,2.398,2.3856,2.3939,1100.0],["2013-09-12",2.4229,2.4229,2.4146,2.4229,10400.0],["2013-09-13",2.4229,2.4229,2.398,2.4229,9900.0],["2013-09-16",2.4229,2.4229,2.3939,2.3939,4500.0],["2013-09-17",2.4063,2.4187,2.398,2.4022,10300.0],["2013-09-18",2.4105,2.4187,2.3815,2.3897,7300.0],["2013-09-19",2.3815,2.4726,2.3815,2.4726,20500.0],["2013-09-20",2.4726,2.4726,2.3856,2.4643,23600.0],["2013-09-23",2.485,2.485,2.4643,2.4767,15300.0],["2013-09-24",2.485,2.5016,2.4684,2.5016,15400.0],["2013-09-25",2.4809,2.5057,2.4809,2.5016,10800.0],["2013-09-26",2.5016,2.5016,2.485,2.5016,4600.0],["2013-09-27",2.5016,2.5057,2.4933,2.5016,14100.0],["2013-09-30",2.5099,2.5099,2.4684,2.4974,11300.0],["2013-10-01",2.4684,2.5099,2.4684,2.5016,10100.0],["2013-10-02",2.4933,2.4933,2.4891,2.4891,2400.0],["2013-10-03",2.5057,2.5057,2.4436,2.4891,11300.0],["2013-10-04",2.4891,2.5057,2.4519,2.485,6800.0],["2013-10-07",2.4933,2.5016,2.4726,2.4726,4600.0],["2013-10-08",2.4726,2.4726,2.3815,2.4187,14000.0],["2013-10-09",2.4187,2.4229,2.3815,2.4146,10300.0],["2013-10-10",2.4726,2.4809,2.4477,2.4809,21200.0],["2013-10-11",2.485,2.5057,2.4809,2.5016,10200.0],["2013-10-14",2.5016,2.514,2.4602,2.514,14700.0],["2013-10-15",2.5347,2.5968,2.514,2.5968,17400.0],["2013-10-16",2.6217,2.6465,2.6093,2.6258,28400.0],["2013-10-17",2.6382,2.6465,2.63,2.6382,20200.0],["2013-10-18",2.6465,2.6465,2.6382,2.6465,14300.0],["2013-10-21",2.6465,2.8867,2.6465,2.7045,43000.0],["2013-10-22",2.6962,2.7335,2.6879,2.7004,42800.0],["2013-10-23",2.7128,2.7542,2.7128,2.7418,13300.0],["2013-10-24",2.7542,2.7998,2.7335,2.7584,27700.0],["2013-10-25",2.7749,2.7956,2.7749,2.7791,15200.0],["2013-10-28",2.7998,2.8081,2.7542,2.7584,63000.0],["2013-10-29",2.7542,2.7832,2.7335,2.7501,14800.0],["2013-10-30",2.7376,2.7791,2.6962,2.7584,13900.0],["2013-10-31",2.7791,2.7791,2.6134,2.6714,33800.0],["2013-11-01",2.6507,2.6714,2.6093,2.6714,14700.0],["2013-11-04",2.6424,2.659,2.5803,2.6051,10100.0],["2013-11-05",2.5885,2.6051,2.5471,2.5803,21300.0],["2013-11-06",2.6797,2.6797,2.5927,2.6424,11100.0],["2013-11-07",2.659,2.6714,2.5596,2.5637,8900.0],["2013-11-08",2.5471,2.6714,2.543,2.63,19000.0],["2013-11-11",2.6424,2.6714,2.5927,2.6714,9000.0],["2013-11-12",2.6714,2.6714,2.5761,2.6465,20900.0],["2013-11-13",2.6631,2.6797,2.5803,2.6797,9400.0],["2013-11-14",2.6631,2.6714,2.5761,2.6382,22400.0],["2013-11-15",2.659,2.659,2.5885,2.6548,9400.0],["2013-11-18",2.5927,2.6382,2.5513,2.6175,22100.0],["2013-11-19",2.6217,2.63,2.5306,2.5927,14600.0],["2013-11-20",2.5306,2.7087,2.5306,2.7087,21700.0],["2013-11-21",2.7087,2.7087,2.5885,2.6755,3600.0],["2013-11-22",2.7128,2.7128,2.6797,2.6838,4800.0],["2013-11-25",2.7087,2.7087,2.6382,2.6797,15700.0],["2013-11-26",2.6797,2.7004,2.6714,2.6755,5500.0],["2013-11-27",2.6921,2.7004,2.6714,2.6714,4700.0],["2013-11-29",2.7004,2.7004,2.6755,2.6755,1800.0],["2013-12-02",2.6921,2.7335,2.6921,2.7087,14200.0],["2013-12-03",2.6755,2.6921,2.6755,2.6879,2600.0],["2013-12-04",2.6879,2.7211,2.6879,2.6962,3400.0],["2013-12-05",2.7128,2.7501,2.6714,2.7252,20000.0],["2013-12-06",2.7294,2.866,2.7294,2.7666,22200.0],["2013-12-09",2.7998,2.837,2.7542,2.7749,9200.0],["2013-12-10",2.7832,2.866,2.7832,2.7873,13600.0],["2013-12-11",2.8246,2.8619,2.7956,2.8081,12100.0],["2013-12-12",2.7749,2.8122,2.7749,2.7791,6900.0],["2013-12-13",2.7791,2.8578,2.7791,2.7832,10900.0],["2013-12-16",2.8412,2.8412,2.7542,2.8163,16200.0],["2013-12-17",2.8163,2.8536,2.7791,2.8329,18600.0],["2013-12-18",2.8536,2.8578,2.7584,2.7584,12300.0],["2013-12-19",2.7998,2.8578,2.7459,2.7791,26300.0],["2013-12-20",2.7956,2.837,2.7832,2.7832,14400.0],["2013-12-23",2.8163,2.8785,2.8163,2.8702,37900.0],["2013-12-24",2.8536,2.8743,2.7956,2.8702,5300.0],["2013-12-26",2.8619,2.8785,2.8163,2.8536,16300.0],["2013-12-27",2.8702,2.8909,2.8578,2.8785,9600.0],["2013-12-30",2.8785,2.8992,2.8536,2.8826,38500.0],["2013-12-31",2.8826,2.8992,2.8826,2.8909,13100.0],["2014-01-02",2.8702,2.895,2.8702,2.8702,22400.0],["2014-01-03",2.8536,2.8785,2.8536,2.866,9100.0],["2014-01-06",2.8867,2.8992,2.866,2.8909,31300.0],["2014-01-07",2.8867,2.9075,2.8702,2.8743,15200.0],["2014-01-08",2.9157,2.9157,2.8867,2.9033,16800.0],["2014-01-09",2.9157,2.9157,2.8578,2.8743,29000.0],["2014-01-10",2.895,2.895,2.8536,2.8578,4500.0],["2014-01-13",2.8122,2.8412,2.8122,2.837,16100.0],["2014-01-14",2.8412,2.8453,2.7542,2.8163,28900.0],["2014-01-15",2.8163,2.8536,2.7501,2.8536,9900.0],["2014-01-16",2.8578,2.8578,2.7749,2.8536,11200.0],["2014-01-17",2.8246,2.8909,2.8163,2.8743,19000.0],["2014-01-21",2.8743,2.8909,2.8743,2.8867,20200.0],["2014-01-22",2.8992,2.9116,2.8909,2.9033,22300.0],["2014-01-23",2.9116,2.924,2.8909,2.8992,11800.0],["2014-01-24",2.9282,2.9903,2.8743,2.8867,24900.0],["2014-01-27",2.8578,2.8578,2.7335,2.7915,55300.0],["2014-01-28",2.9323,2.9364,2.8495,2.8743,43000.0],["2014-01-29",2.895,2.8992,2.8246,2.8246,20300.0],["2014-01-30",2.9364,2.9364,2.8081,2.8205,21100.0],["2014-01-31",2.7791,2.8205,2.7791,2.7873,14400.0],["2014-02-03",2.8246,2.8867,2.7915,2.8205,33000.0],["2014-02-04",2.8578,2.8867,2.7956,2.7998,15700.0],["2014-02-05",2.7501,2.8122,2.6465,2.6465,35500.0],["2014-02-06",2.601,2.6134,2.4933,2.5761,47600.0],["2014-02-07",2.601,2.659,2.5844,2.6258,11200.0],["2014-02-10",2.5885,2.6093,2.5471,2.601,15000.0],["2014-02-11",2.6258,2.7666,2.6093,2.7625,28000.0],["2014-02-12",2.7791,2.7791,2.5761,2.7294,22300.0],["2014-02-13",2.7459,2.7956,2.7376,2.7542,11200.0],["2014-02-14",2.7708,2.9364,2.5968,2.6631,104000.0],["2014-02-18",2.6838,2.7169,2.6507,2.6838,23000.0],["2014-02-19",2.6838,2.7708,2.6672,2.7708,10100.0],["2014-02-20",2.7335,2.8909,2.7335,2.837,5100.0],["2014-02-21",2.866,2.895,2.8412,2.8785,4600.0],["2014-02-24",2.9199,2.9199,2.8578,2.866,34700.0],["2014-02-25",2.866,2.8702,2.8081,2.8412,7000.0],["2014-02-26",2.8246,2.8867,2.8246,2.8453,7000.0],["2014-02-27",2.866,2.8702,2.8039,2.8205,54900.0],["2014-02-28",2.8163,2.8702,2.8163,2.8619,33600.0],["2014-03-03",2.8163,2.8453,2.7045,2.8039,25500.0],["2014-03-04",2.8039,2.866,2.8039,2.8495,9000.0],["2014-03-05",2.837,2.837,2.837,2.837,0.0],["2014-03-06",2.8288,2.8288,2.8081,2.8081,12200.0],["2014-03-07",2.8039,2.866,2.7873,2.8619,15000.0],["2014-03-10",2.8992,2.8992,2.8246,2.866,15000.0],["2014-03-11",2.8867,2.8867,2.7832,2.8163,4700.0],["2014-03-12",2.7501,2.8536,2.7501,2.7956,1800.0],["2014-03-13",2.7708,2.7708,2.7252,2.7376,7800.0],["2014-03-14",2.7169,2.7418,2.6962,2.7087,20300.0],["2014-03-17",2.6714,2.7459,2.6217,2.7169,21000.0],["2014-03-18",2.7418,2.8412,2.7335,2.8412,15100.0],["2014-03-19",2.8163,2.8205,2.7956,2.8081,11600.0],["2014-03-20",2.7998,2.8536,2.7998,2.8246,6200.0],["2014-03-21",2.8246,2.837,2.7998,2.8205,6400.0],["2014-03-24",2.8246,2.8246,2.7749,2.8205,9000.0],["2014-03-25",2.8246,2.8288,2.7335,2.7832,10200.0],["2014-03-26",2.7749,2.8246,2.7666,2.7666,7700.0],["2014-03-27",2.7956,2.7956,2.6921,2.7128,22500.0],["2014-03-28",2.7873,2.7873,2.7169,2.7294,9100.0],["2014-03-31",2.7335,2.7956,2.7335,2.7915,6900.0],["2014-04-01",2.7956,2.7956,2.7708,2.7915,9700.0],["2014-04-02",2.7625,2.7749,2.7584,2.7708,5500.0],["2014-04-03",2.7625,2.7956,2.7542,2.7956,4500.0],["2014-04-04",2.7956,2.8205,2.7915,2.8205,2200.0],["2014-04-07",2.8288,2.8288,2.7211,2.7625,8300.0],["2014-04-08",2.6962,2.8288,2.6962,2.8288,11600.0],["2014-04-09",2.6672,2.7584,2.6672,2.7169,49100.0],["2014-04-10",2.7128,2.7749,2.7045,2.7169,10400.0],["2014-04-11",2.7211,2.7211,2.601,2.659,19000.0],["2014-04-14",2.6879,2.6962,2.6217,2.6465,5600.0],["2014-04-15",2.6093,2.6921,2.543,2.6217,27200.0],["2014-04-16",2.6921,2.6921,2.572,2.6672,5800.0],["2014-04-17",2.6921,2.6921,2.6175,2.6921,3900.0],["2014-04-21",2.6258,2.6838,2.601,2.6755,7900.0],["2014-04-22",2.6424,2.7542,2.63,2.7542,16400.0],["2014-04-23",2.7542,2.8453,2.7459,2.8412,8800.0],["2014-04-24",2.8163,2.8578,2.6879,2.8578,19300.0],["2014-04-25",2.7542,2.8536,2.7542,2.8163,7400.0],["2014-04-28",2.8453,2.8785,2.8163,2.8495,12200.0],["2014-04-29",2.8163,2.8536,2.8163,2.8205,8200.0],["2014-04-30",2.837,2.8495,2.7749,2.8081,15000.0],["2014-05-01",2.8163,2.8205,2.7211,2.7791,13400.0],["2014-05-02",2.7459,2.8412,2.6921,2.6921,26100.0],["2014-05-05",2.6921,2.7749,2.6631,2.7501,9700.0],["2014-05-06",2.7169,2.7915,2.6962,2.7542,5500.0],["2014-05-07",2.7169,2.7832,2.6921,2.7501,23600.0],["2014-05-08",2.7294,2.7625,2.6962,2.7128,12600.0],["2014-05-09",2.7128,2.7791,2.6631,2.7376,6300.0],["2014-05-12",2.7625,2.7666,2.63,2.6672,50800.0],["2014-05-13",2.6548,2.7004,2.4974,2.6548,21300.0],["2014-05-14",2.6465,2.659,2.63,2.63,3100.0],["2014-05-15",2.5968,2.6217,2.5678,2.5678,6400.0],["2014-05-16",2.6093,2.6134,2.5264,2.5264,16800.0],["2014-05-19",2.5554,2.6507,2.5513,2.6093,23000.0],["2014-05-20",2.5844,2.6382,2.5264,2.601,5500.0],["2014-05-21",2.5968,2.6258,2.5554,2.5803,8200.0],["2014-05-22",2.5637,2.6465,2.514,2.5513,15300.0],["2014-05-23",2.5761,2.6507,2.5761,2.5885,7900.0],["2014-05-27",2.6382,2.6672,2.6134,2.6548,16500.0],["2014-05-28",2.6631,2.7294,2.6631,2.7045,10500.0],["2014-05-29",2.6879,2.6879,2.6548,2.659,2100.0],["2014-05-30",2.6424,2.6838,2.6424,2.659,8700.0],["2014-06-02",2.6175,2.6341,2.5927,2.6217,10600.0],["2014-06-03",2.5927,2.6672,2.5927,2.6341,1600.0],["2014-06-04",2.6465,2.6465,2.5968,2.6175,8400.0],["2014-06-05",2.6217,2.6507,2.6093,2.6258,3600.0],["2014-06-06",2.6217,2.6797,2.6217,2.6507,8100.0],["2014-06-09",2.6258,2.6507,2.514,2.6465,18800.0],["2014-06-10",2.6507,2.7169,2.6507,2.7169,11000.0],["2014-06-11",2.6548,2.7294,2.6548,2.7294,1800.0],["2014-06-12",2.6838,2.7335,2.63,2.6714,12400.0],["2014-06-13",2.6921,2.6962,2.6382,2.6921,2500.0],["2014-06-16",2.6672,2.7211,2.6548,2.7169,10900.0],["2014-06-17",2.6755,2.7294,2.6424,2.7252,12100.0],["2014-06-18",2.7211,2.7666,2.6921,2.7542,10200.0],["2014-06-19",2.6797,2.7418,2.6714,2.6797,14400.0],["2014-06-20",2.659,2.6921,2.6507,2.659,33200.0],["2014-06-23",2.659,2.659,2.5637,2.5761,19400.0],["2014-06-24",2.5306,2.572,2.5306,2.5471,13900.0],["2014-06-25",2.5347,2.5471,2.5264,2.5264,5200.0],["2014-06-26",2.5264,2.5596,2.5181,2.543,7400.0],["2014-06-27",2.5637,2.6879,2.5306,2.6879,15200.0],["2014-06-30",2.4933,2.6507,2.4933,2.6341,25400.0],["2014-07-01",2.6382,2.6755,2.5927,2.6714,4600.0],["2014-07-02",2.6217,2.7335,2.6134,2.6921,23000.0],["2014-07-03",2.6714,2.7501,2.6714,2.7501,8800.0],["2014-07-07",2.7459,2.7791,2.7459,2.7791,25400.0],["2014-07-08",2.7542,2.7749,2.7045,2.7708,14900.0],["2014-07-09",2.7873,2.7915,2.7708,2.7915,12000.0],["2014-07-10",2.7749,2.7956,2.7749,2.7956,16000.0],["2014-07-11",2.7956,2.8288,2.7915,2.8288,9500.0],["2014-07-14",2.8329,2.8453,2.7832,2.8453,15900.0],["2014-07-15",2.8163,2.8412,2.7956,2.8122,40100.0],["2014-07-16",2.8495,2.8495,2.7873,2.837,23400.0],["2014-07-17",2.8578,2.8578,2.8081,2.8122,13200.0],["2014-07-18",2.8163,2.8536,2.8163,2.8412,37300.0],["2014-07-21",2.8163,2.866,2.8163,2.8412,17500.0],["2014-07-22",2.8453,2.8743,2.7791,2.8453,26200.0],["2014-07-23",2.8453,2.8743,2.837,2.8495,29300.0],["2014-07-24",2.866,2.8743,2.8536,2.8536,9300.0],["2014-07-25",2.837,2.8702,2.837,2.8578,6100.0],["2014-07-28",2.8743,2.8743,2.7873,2.8288,10300.0],["2014-07-29",2.7956,2.7998,2.7542,2.7666,24200.0],["2014-07-30",2.7749,2.8246,2.7584,2.7873,7800.0],["2014-07-31",2.7584,2.7956,2.7584,2.7915,6700.0],["2014-08-01",2.7832,2.8205,2.7625,2.7998,17200.0],["2014-08-04",2.7873,2.8081,2.7584,2.7749,28700.0],["2014-08-05",2.7832,2.7956,2.7584,2.7708,13900.0],["2014-08-06",2.7749,2.7873,2.7335,2.7873,16900.0],["2014-08-07",2.7542,2.7915,2.7542,2.7915,9300.0],["2014-08-08",2.7169,2.7749,2.7169,2.7418,14500.0],["2014-08-11",2.7211,2.7956,2.7128,2.7956,19400.0],["2014-08-12",2.7956,2.8163,2.7459,2.8163,13500.0],["2014-08-13",2.8743,3.0027,2.8578,2.982,56500.0],["2014-08-14",2.9903,2.9903,2.953,2.9779,6000.0],["2014-08-15",2.9696,2.982,2.9406,2.9779,17300.0],["2014-08-18",2.9903,3.0027,2.9654,2.9903,9300.0],["2014-08-19",2.9861,3.0027,2.982,3.0027,5400.0],["2014-08-20",3.0027,3.0027,2.9613,2.9613,3700.0],["2014-08-21",2.9861,3.0483,2.9861,3.0317,7100.0],["2014-08-22",3.0317,3.0317,2.9903,3.0234,6800.0],["2014-08-25",3.011,3.0441,2.982,3.0027,35700.0],["2014-08-26",3.0358,3.04,3.011,3.0193,2900.0],["2014-08-27",3.0358,3.0358,2.9944,3.0276,4300.0],["2014-08-28",2.9986,3.0276,2.9696,2.9696,9800.0],["2014-08-29",3.0234,3.1104,3.0234,3.0814,26700.0],["2014-09-02",3.1394,3.1435,3.0938,3.1394,31100.0],["2014-09-03",3.1352,3.156,3.127,3.1435,4500.0],["2014-09-04",3.156,3.1891,3.1435,3.1518,7900.0],["2014-09-05",3.1104,3.1394,3.1104,3.1394,2600.0],["2014-09-08",3.1435,3.1518,3.1104,3.1104,4500.0],["2014-09-09",3.1684,3.1684,3.1104,3.1145,2300.0],["2014-09-10",3.1725,3.1725,3.1104,3.1187,3400.0],["2014-09-11",3.1642,3.1642,3.1063,3.1104,11600.0],["2014-09-12",3.1145,3.1352,3.1021,3.1063,3100.0],["2014-09-15",3.069,3.0731,2.9654,3.0234,13500.0],["2014-09-16",3.0276,3.0648,2.9613,3.0441,7200.0],["2014-09-17",3.069,3.1435,3.069,3.0814,6400.0],["2014-09-18",3.04,3.1063,3.04,3.1063,6400.0],["2014-09-19",3.1104,3.1808,3.0276,3.1808,20300.0],["2014-09-22",3.1849,3.2388,3.156,3.1725,26400.0],["2014-09-23",3.1891,3.1891,3.0773,3.1104,18700.0],["2014-09-24",3.1684,3.1767,3.1145,3.1518,10800.0],["2014-09-25",3.1104,3.1311,3.0566,3.0773,11600.0],["2014-09-26",3.0897,3.1145,3.0814,3.0814,4000.0],["2014-09-29",3.0193,3.1394,2.9654,3.0855,10700.0],["2014-09-30",3.0897,3.2057,3.0855,3.1352,11000.0],["2014-10-01",3.127,3.127,3.069,3.1187,6500.0],["2014-10-02",3.0566,3.0814,3.0358,3.069,3600.0],["2014-10-03",3.0566,3.0566,3.0276,3.0276,2500.0],["2014-10-06",2.9861,3.1477,2.9861,3.0234,9700.0],["2014-10-07",3.1228,3.1228,3.0234,3.0276,4500.0],["2014-10-08",3.0193,3.127,3.0027,3.0317,10600.0],["2014-10-09",3.0151,3.1063,3.0027,3.0151,8500.0],["2014-10-10",3.0317,3.1021,3.0027,3.0069,11400.0],["2014-10-13",2.9903,3.0069,2.9033,2.9572,6000.0],["2014-10-14",2.953,2.9944,2.8992,2.9737,13300.0],["2014-10-15",2.9737,3.0027,2.8329,2.8495,27100.0],["2014-10-16",2.8412,3.0027,2.8412,2.982,17400.0],["2014-10-17",3.0027,3.0855,2.8785,3.0607,10800.0],["2014-10-20",3.0855,3.1021,3.0069,3.0773,8400.0],["2014-10-21",3.0938,3.1228,3.0938,3.1104,16200.0],["2014-10-22",3.1104,3.1104,3.011,3.1063,9900.0],["2014-10-23",3.1021,3.2015,3.0317,3.0731,23400.0],["2014-10-24",3.1767,3.1767,3.0358,3.1063,8600.0],["2014-10-27",3.0731,3.1849,3.0524,3.1063,8100.0],["2014-10-28",3.1352,3.1352,2.9944,3.0607,8400.0],["2014-10-29",3.0731,3.1352,3.0731,3.1228,3500.0],["2014-10-30",3.0897,3.1228,3.0027,3.1021,11800.0],["2014-10-31",3.1145,3.1352,3.0566,3.1228,17600.0],["2014-11-03",3.0855,3.1145,3.0358,3.0773,14300.0],["2014-11-04",3.0773,3.1145,3.0524,3.0897,9200.0],["2014-11-05",3.1104,3.127,3.0607,3.127,24500.0],["2014-11-06",3.1932,3.4045,3.1891,3.2843,61000.0],["2014-11-07",3.4376,3.4376,3.3423,3.3423,20200.0],["2014-11-10",3.3962,3.3962,3.3548,3.392,14300.0],["2014-11-11",3.3962,3.3962,3.3465,3.3837,10700.0],["2014-11-12",3.3506,3.3879,3.3133,3.3423,21100.0],["2014-11-13",3.3879,3.392,3.3092,3.3133,16400.0],["2014-11-14",3.3506,3.4583,3.3506,3.3755,31400.0],["2014-11-17",3.392,3.4831,3.2429,3.3755,11700.0],["2014-11-18",3.3548,3.4873,3.3506,3.4003,30500.0],["2014-11-19",3.4045,3.4542,3.3216,3.3299,16300.0],["2014-11-20",3.3465,3.4334,3.3133,3.3506,11000.0],["2014-11-21",3.3962,3.3962,3.3175,3.334,8900.0],["2014-11-24",3.3258,3.392,3.3175,3.334,18000.0],["2014-11-25",3.3382,3.3879,3.2802,3.2926,68700.0],["2014-11-26",3.3175,3.3548,3.2926,3.2968,33700.0],["2014-11-28",3.3258,3.3506,3.3216,3.3423,2100.0],["2014-12-01",3.334,3.3506,3.2968,3.3423,3200.0],["2014-12-02",3.3423,3.3423,3.2388,3.2595,13200.0],["2014-12-03",3.2719,3.3465,3.2512,3.2636,34200.0],["2014-12-04",3.3133,3.3548,3.2636,3.2843,70400.0],["2014-12-05",3.3051,3.3589,3.2595,3.3009,13200.0],["2014-12-08",3.2761,3.4334,3.1808,3.2968,9300.0],["2014-12-09",3.2388,3.3423,3.1725,3.3175,20900.0],["2014-12-10",3.2761,3.3506,3.1891,3.2678,29200.0],["2014-12-11",3.2885,3.3465,3.2554,3.2926,10200.0],["2014-12-12",3.3009,3.4169,3.1725,3.2471,30200.0],["2014-12-15",3.2678,3.3092,3.2139,3.2222,6600.0],["2014-12-16",3.4749,3.5536,3.3051,3.3133,165000.0],["2014-12-17",3.3133,3.4045,3.3133,3.3755,273700.0],["2014-12-18",3.4334,3.4334,3.3589,3.3672,42900.0],["2014-12-19",3.392,3.4873,3.363,3.4749,86900.0],["2014-12-22",3.5121,3.5701,3.4003,3.4749,173700.0],["2014-12-23",4.5461,4.5951,4.4156,4.5353,52600.0],["2014-12-24",5.0301,5.0301,4.5244,4.5244,58200.0],["2014-12-26",4.6223,4.6223,4.5407,4.6168,54600.0],["2014-12-29",4.5842,4.6767,4.5516,4.6603,46200.0],["2014-12-30",4.6168,4.6495,4.5896,4.6495,26600.0],["2014-12-31",4.9263,5.2031,4.5288,4.9689,187000.0],["2015-01-02",4.9689,4.9689,4.8127,4.8908,49400.0],["2015-01-05",4.9547,4.9689,4.7843,4.8482,27500.0],["2015-01-06",4.8056,4.8624,4.6566,4.7134,30400.0],["2015-01-07",4.7843,4.7914,4.6282,4.6495,20600.0],["2015-01-08",4.7346,4.7346,4.5217,4.6353,45100.0],["2015-01-09",4.614,4.7063,4.614,4.6495,24200.0],["2015-01-12",4.685,4.7843,4.6566,4.685,27300.0],["2015-01-13",4.763,4.7701,4.543,4.5998,37700.0],["2015-01-14",4.5927,4.6424,4.5217,4.5288,28000.0],["2015-01-15",4.5217,4.685,4.4436,4.685,14200.0],["2015-01-16",4.543,4.6566,4.4365,4.5146,21300.0],["2015-01-20",4.5359,4.5501,4.4507,4.5217,12400.0],["2015-01-21",4.472,4.5146,4.3655,4.3868,22800.0],["2015-01-22",4.401,4.4223,4.2662,4.3229,45900.0],["2015-01-23",4.3939,4.4223,4.33,4.4152,10600.0],["2015-01-26",4.3655,4.3868,4.2733,4.3584,14200.0],["2015-01-27",4.3939,4.3939,4.3229,4.3371,5500.0],["2015-01-28",4.3513,4.4081,4.252,4.2945,9000.0],["2015-01-29",4.2591,4.2945,4.1597,4.2804,20200.0],["2015-01-30",4.2591,4.2591,4.11,4.2023,15200.0],["2015-02-02",4.2378,4.2378,4.0106,4.2094,27000.0],["2015-02-03",4.0958,4.2591,3.9893,4.1881,82600.0],["2015-02-04",4.1384,4.2378,4.0958,4.1384,20000.0],["2015-02-05",4.1029,4.2023,4.0106,4.0532,18100.0],["2015-02-06",3.9893,4.0461,3.9467,4.0461,9200.0],["2015-02-09",4.0461,4.181,4.0461,4.0603,13000.0],["2015-02-10",4.11,4.11,3.9538,3.9538,19200.0],["2015-02-11",3.9467,4.1029,3.9467,4.0958,22700.0],["2015-02-12",4.0887,4.1171,3.9538,4.0816,19900.0],["2015-02-13",4.0887,4.1597,3.9609,4.1526,11300.0],["2015-02-17",4.2591,4.33,4.1881,4.2449,38500.0],["2015-02-18",4.2378,4.2449,4.1242,4.1526,8900.0],["2015-02-19",4.1526,4.2449,4.1171,4.1668,24000.0],["2015-02-20",4.1313,4.1668,4.1171,4.1171,7700.0],["2015-02-23",4.1455,4.1597,4.0887,4.0958,11200.0],["2015-02-24",4.0887,4.2094,4.0887,4.1881,10100.0],["2015-02-25",4.1952,4.2236,4.1526,4.2236,5000.0],["2015-02-26",4.2307,4.2307,4.181,4.2307,6800.0],["2015-02-27",4.2591,4.3158,4.2449,4.2733,4700.0],["2015-03-02",4.2307,4.3797,4.1952,4.3087,16500.0],["2015-03-03",4.3229,4.4294,4.2591,4.3584,24000.0],["2015-03-04",4.2874,4.5785,4.2874,4.5146,29300.0],["2015-03-05",4.5927,4.7772,4.5004,4.7134,28400.0],["2015-03-06",4.7063,4.9476,4.7063,4.7488,41400.0],["2015-03-09",4.7417,4.8837,4.7417,4.8198,18800.0],["2015-03-10",4.8198,4.8979,4.7985,4.8198,19800.0],["2015-03-11",4.7914,4.7914,4.6211,4.6495,21800.0],["2015-03-12",4.7134,4.8269,4.685,4.8269,17800.0],["2015-03-13",4.7346,4.8624,4.6708,4.685,35100.0],["2015-03-16",4.6921,4.7205,4.6353,4.6637,19400.0],["2015-03-17",4.7134,4.7914,4.6708,4.6779,10400.0],["2015-03-18",4.7276,4.8837,4.7276,4.8269,8100.0],["2015-03-19",4.7985,4.8979,4.763,4.8269,19900.0],["2015-03-20",4.8269,4.8979,4.7205,4.8979,14900.0],["2015-03-23",4.8624,4.8624,4.6779,4.8624,17700.0],["2015-03-24",4.7772,4.8198,4.6921,4.7346,4700.0],["2015-03-25",4.7417,4.8198,4.7205,4.763,10600.0],["2015-03-26",4.6566,4.7276,4.6353,4.6566,7000.0],["2015-03-27",4.5998,4.7701,4.4649,4.7346,7200.0],["2015-03-30",4.7701,4.8979,4.6992,4.8908,20700.0],["2015-03-31",4.8908,4.8908,4.7134,4.7559,22600.0],["2015-04-01",4.8482,4.8553,4.5572,4.6566,22900.0],["2015-04-02",4.614,4.7985,4.5927,4.6424,10700.0],["2015-04-06",4.614,4.7843,4.5217,4.6211,17400.0],["2015-04-07",4.6708,4.763,4.5288,4.614,3900.0],["2015-04-08",4.6992,4.6992,4.4862,4.6779,7700.0],["2015-04-09",4.6779,4.6779,4.4933,4.6708,15000.0],["2015-04-10",4.5146,4.7134,4.5146,4.6282,18400.0],["2015-04-13",4.543,4.6282,4.5075,4.614,11800.0],["2015-04-14",4.543,4.6211,4.4649,4.5856,9300.0],["2015-04-15",4.6495,4.6495,4.5146,4.5785,5500.0],["2015-04-16",4.5359,4.5714,4.5217,4.5501,7900.0],["2015-04-17",4.5501,4.5998,4.5501,4.5501,2900.0],["2015-04-20",4.6069,4.6069,4.3655,4.4081,14900.0],["2015-04-21",4.4081,4.4365,4.3655,4.4294,11400.0],["2015-04-22",4.401,4.401,4.3655,4.3797,6800.0],["2015-04-23",4.3655,4.3797,4.33,4.3797,13000.0],["2015-04-24",4.3442,4.4578,4.33,4.3797,11800.0],["2015-04-27",4.3797,4.3797,4.33,4.33,7900.0],["2015-04-28",4.3797,4.4081,4.33,4.3584,10200.0],["2015-04-29",4.3016,4.4578,4.3016,4.4081,5100.0],["2015-04-30",4.3868,4.5785,4.3797,4.3797,12400.0],["2015-05-01",4.472,4.6069,4.3797,4.4294,4100.0],["2015-05-04",4.4436,4.5075,4.3087,4.3655,14200.0],["2015-05-05",4.3797,4.4507,4.2945,4.3939,8700.0],["2015-05-06",4.401,4.401,4.3158,4.33,10800.0],["2015-05-07",4.3939,4.3939,4.33,4.3442,3200.0],["2015-05-08",4.2023,4.401,4.0532,4.3087,19500.0],["2015-05-11",4.3442,4.3584,4.2662,4.2662,34900.0],["2015-05-12",4.2236,4.33,4.1739,4.1881,4500.0],["2015-05-13",4.2945,4.3371,4.252,4.3087,10500.0],["2015-05-14",4.1881,4.1881,3.9183,3.9609,56400.0],["2015-05-15",3.9751,4.1455,3.9396,4.0816,25200.0],["2015-05-18",4.0603,4.0603,3.7906,3.8402,15600.0],["2015-05-19",3.7409,3.9751,3.7409,3.8615,12100.0],["2015-05-20",3.8119,4.0603,3.8119,3.9822,16800.0],["2015-05-21",3.9467,4.0603,3.8402,3.9964,26600.0],["2015-05-22",3.9609,4.0106,3.8757,3.9538,26100.0],["2015-05-26",3.897,4.0177,3.897,3.9254,12000.0],["2015-05-27",3.968,4.0248,3.9041,3.9112,12200.0],["2015-05-28",3.9041,4.0106,3.9041,3.9467,8900.0],["2015-05-29",3.9112,4.0461,3.8828,4.0177,41600.0],["2015-06-01",4.0461,4.0816,4.0461,4.0603,6200.0],["2015-06-02",4.0603,4.1455,4.0603,4.0674,19300.0],["2015-06-03",3.9893,4.1739,3.9893,4.0816,24900.0],["2015-06-04",4.0461,4.0745,3.9112,4.0248,13600.0],["2015-06-05",3.9822,4.0745,3.9396,3.9396,9100.0],["2015-06-08",4.0035,4.0745,3.9396,3.9609,22900.0],["2015-06-09",4.0674,4.0816,3.9041,3.9467,18600.0],["2015-06-10",3.9041,4.0816,3.8757,4.0461,23800.0],["2015-06-11",4.0603,4.0887,3.9325,4.0106,17800.0],["2015-06-12",4.0319,4.11,3.9822,3.9893,5200.0],["2015-06-15",3.9822,4.1029,3.9609,3.9609,29600.0],["2015-06-16",3.968,4.0319,3.9396,4.0319,4600.0],["2015-06-17",4.1171,4.1171,3.9538,3.9893,8500.0],["2015-06-18",4.0035,4.0319,3.8686,4.0248,17100.0],["2015-06-19",3.8544,4.2236,3.8402,3.9467,13800.0],["2015-06-22",4.1384,4.1739,3.9041,3.9751,7500.0],["2015-06-23",4.11,4.181,3.9751,4.1029,13500.0],["2015-06-24",3.9964,4.1526,3.9964,4.1313,9200.0],["2015-06-25",4.0745,4.1597,4.0319,4.0674,5000.0],["2015-06-26",4.0532,4.2378,4.0532,4.0745,25000.0],["2015-06-29",4.0674,4.0674,4.0319,4.0532,5800.0],["2015-06-30",4.0532,4.0603,3.9893,4.0177,5400.0],["2015-07-01",3.9964,4.0177,3.9538,3.9538,4200.0],["2015-07-02",3.9538,4.039,3.9538,4.039,5500.0],["2015-07-06",3.9325,3.9822,3.9183,3.968,8100.0],["2015-07-07",3.9822,3.9822,3.9396,3.9467,5700.0],["2015-07-08",3.9609,3.9609,3.9254,3.9254,10300.0],["2015-07-09",3.9396,3.968,3.9183,3.9254,8500.0],["2015-07-10",4.0745,4.0745,3.9183,3.9254,9700.0],["2015-07-13",3.9254,3.9751,3.9183,3.9467,8100.0],["2015-07-14",3.9183,4.0674,3.9183,4.0532,11900.0],["2015-07-15",4.0035,4.0532,3.9254,3.9751,12400.0],["2015-07-16",3.9609,4.0603,3.9609,4.0248,7700.0],["2015-07-17",3.9609,3.9893,3.9396,3.9893,6100.0],["2015-07-20",4.0106,4.0248,3.9893,4.0035,2600.0],["2015-07-21",4.039,4.039,3.8544,3.9325,29100.0],["2015-07-22",3.9964,3.9964,3.9041,3.9041,6400.0],["2015-07-23",3.968,4.0035,3.897,3.9396,6000.0],["2015-07-24",3.8757,4.0035,3.7622,3.9041,24800.0],["2015-07-27",3.8544,3.9041,3.7977,3.8828,6800.0],["2015-07-28",3.9112,3.9112,3.7622,3.7977,20200.0],["2015-07-29",3.7977,3.8331,3.7764,3.8048,9300.0],["2015-07-30",3.8119,3.8119,3.5492,3.6273,18600.0],["2015-07-31",3.6486,3.6628,3.5492,3.5847,8700.0],["2015-08-03",3.606,3.6131,3.3647,3.4143,15400.0],["2015-08-04",3.464,3.4711,3.3789,3.4285,9900.0],["2015-08-05",3.4285,3.535,3.4285,3.5279,24500.0],["2015-08-06",3.5066,3.535,3.4853,3.5208,6900.0],["2015-08-07",3.4782,3.5421,3.4427,3.4569,8700.0],["2015-08-10",3.464,3.4853,3.4569,3.4569,7000.0],["2015-08-11",3.4711,3.5776,3.3718,3.4569,8500.0],["2015-08-12",3.393,3.5989,3.393,3.535,6900.0],["2015-08-13",3.2795,3.3576,2.9529,3.2653,55800.0],["2015-08-14",3.3008,3.3647,3.2298,3.244,15700.0],["2015-08-17",3.0594,3.2937,3.0594,3.1517,5400.0],["2015-08-18",3.1446,3.5492,3.1446,3.3576,130000.0],["2015-08-19",3.2795,3.4711,3.2795,3.3434,7400.0],["2015-08-20",3.3718,3.4214,3.1943,3.4001,505400.0],["2015-08-21",3.3505,3.4356,3.315,3.4356,39000.0],["2015-08-24",3.3221,3.3859,3.3008,3.3576,19700.0],["2015-08-25",3.535,3.6202,3.3434,3.3434,63900.0],["2015-08-26",3.4001,3.4569,3.3434,3.3859,10800.0],["2015-08-27",3.4924,3.5137,3.4214,3.4498,14500.0],["2015-08-28",3.4569,3.535,3.3789,3.4001,5100.0],["2015-08-31",3.4569,3.5918,3.3363,3.535,9700.0],["2015-09-01",3.535,3.5492,3.4001,3.5137,13400.0],["2015-09-02",3.5492,3.5492,3.393,3.4782,19600.0],["2015-09-03",3.4924,3.535,3.3859,3.4285,11800.0],["2015-09-04",3.3718,3.4924,3.3292,3.4782,10400.0],["2015-09-08",3.5137,3.5918,3.3292,3.4995,14300.0],["2015-09-09",3.4711,3.5137,3.393,3.4143,26500.0],["2015-09-10",3.3647,3.4995,3.3647,3.4995,16000.0],["2015-09-11",3.4285,3.4853,3.4285,3.464,3400.0],["2015-09-14",3.464,3.4711,3.3859,3.4072,14500.0],["2015-09-15",3.4072,3.6131,3.3505,3.5705,23500.0],["2015-09-16",3.4214,3.5989,3.4214,3.4995,11900.0],["2015-09-17",3.4711,3.6131,3.464,3.5563,7400.0],["2015-09-18",3.5066,3.6273,3.464,3.6273,26400.0],["2015-09-21",3.5847,3.6415,3.535,3.5563,10400.0],["2015-09-22",3.535,3.6202,3.5279,3.5989,11200.0],["2015-09-23",3.5634,3.6202,3.5634,3.5776,2900.0],["2015-09-24",3.6486,3.6486,3.5563,3.5918,5600.0],["2015-09-25",3.5421,3.5989,3.5421,3.5705,7900.0],["2015-09-28",3.5208,3.5776,3.4214,3.4853,16500.0],["2015-09-29",3.5137,3.5137,3.3859,3.464,9800.0],["2015-09-30",3.4569,3.5066,3.4427,3.4924,4000.0],["2015-10-01",3.4427,3.4995,3.3859,3.4285,5900.0],["2015-10-02",3.4285,3.4782,3.2866,3.4356,8900.0],["2015-10-05",3.4427,3.5208,3.4072,3.4782,7600.0],["2015-10-06",3.4285,3.4782,3.3505,3.3718,8400.0],["2015-10-07",3.4711,3.535,3.464,3.4924,6500.0],["2015-10-08",3.535,3.535,3.393,3.393,5000.0],["2015-10-09",3.4427,3.535,3.4427,3.4853,15500.0],["2015-10-12",3.5137,3.535,3.4782,3.5279,5500.0],["2015-10-13",3.4782,3.6202,3.4782,3.5208,11000.0],["2015-10-14",3.4853,3.5066,3.4853,3.5066,900.0],["2015-10-15",3.4924,3.6486,3.4782,3.5137,9300.0],["2015-10-16",3.4853,3.4853,3.4072,3.4143,5800.0],["2015-10-19",3.3647,3.4143,3.3647,3.4072,7200.0],["2015-10-20",3.4427,3.464,3.2653,3.2724,24700.0],["2015-10-21",3.393,3.393,3.3008,3.315,25800.0],["2015-10-22",3.3647,3.4498,3.3079,3.4498,350100.0],["2015-10-23",3.4143,3.535,3.4072,3.4569,8400.0],["2015-10-26",3.4356,3.6131,3.4356,3.4995,9600.0],["2015-10-27",3.5279,3.5705,3.4924,3.5421,12400.0],["2015-10-28",3.5492,3.5705,3.535,3.5563,11700.0],["2015-10-29",3.5705,3.677,3.5563,3.6628,22800.0],["2015-10-30",3.6415,3.677,3.6202,3.6273,12400.0],["2015-11-02",3.6628,3.677,3.5563,3.5563,4700.0],["2015-11-03",3.5634,3.6415,3.5634,3.6344,3400.0],["2015-11-04",3.5989,3.6628,3.5705,3.5918,4600.0],["2015-11-05",3.6486,3.8119,3.5634,3.7409,18800.0],["2015-11-06",3.6699,3.9183,3.6699,3.897,16500.0],["2015-11-09",3.7764,3.8473,3.6841,3.6983,22200.0],["2015-11-10",3.6983,3.897,3.6983,3.8757,5800.0],["2015-11-11",3.8757,3.8828,3.8048,3.819,3300.0],["2015-11-12",3.6983,3.9183,3.6983,3.9183,8200.0],["2015-11-13",3.897,4.0177,3.8757,4.0177,6100.0],["2015-11-16",3.9751,4.039,3.9751,4.0319,12000.0],["2015-11-17",4.0319,4.0319,3.9751,3.9964,9700.0],["2015-11-18",3.9964,4.0461,3.9112,3.9964,7500.0],["2015-11-19",3.9751,3.9751,3.819,3.819,25900.0],["2015-11-20",3.8261,3.897,3.6699,3.7835,28800.0],["2015-11-23",3.6841,3.6841,3.6344,3.6486,9300.0],["2015-11-24",3.7977,3.7977,3.6273,3.7125,12700.0],["2015-11-25",3.6699,3.6912,3.6344,3.6344,11000.0],["2015-11-27",3.6486,3.677,3.6486,3.6557,5300.0],["2015-11-30",3.6415,3.6415,3.5492,3.5918,21400.0],["2015-12-01",3.6131,3.6912,3.5847,3.5989,16300.0],["2015-12-02",3.5989,3.748,3.5989,3.6344,8700.0],["2015-12-03",3.1517,3.6415,3.0097,3.5492,22000.0],["2015-12-04",3.5847,3.5847,3.4214,3.4995,8100.0],["2015-12-07",3.4427,3.4853,3.2653,3.393,10400.0],["2015-12-08",3.4001,3.5279,3.3647,3.464,9500.0],["2015-12-09",3.1801,3.4782,3.1801,3.4711,8800.0],["2015-12-10",3.3859,3.4782,3.3859,3.4711,8000.0],["2015-12-11",3.897,3.897,3.7409,3.8331,135600.0],["2015-12-14",3.9254,4.0248,3.8757,3.9112,52700.0],["2015-12-15",3.9538,3.9538,3.8757,3.9112,18600.0],["2015-12-16",3.9396,4.0461,3.9112,3.9822,94300.0],["2015-12-17",4.039,4.0745,3.968,4.0035,51500.0],["2015-12-18",4.2451,4.2796,3.8827,4.0984,151300.0],["2015-12-21",3.7102,4.0812,3.667,4.0553,40900.0],["2015-12-22",3.8482,4.1416,3.8482,4.0898,49600.0],["2015-12-23",4.0812,4.2106,4.0294,4.2106,38200.0],["2015-12-24",4.2192,4.6161,4.2192,4.5557,65400.0],["2015-12-28",4.5298,4.7283,4.5298,4.5902,15000.0],["2015-12-29",4.4867,4.6679,4.3745,4.5212,18300.0],["2015-12-30",4.6161,4.6938,4.4436,4.6247,29400.0],["2015-12-31",4.5643,4.7455,4.4953,4.7455,32400.0],["2016-01-04",4.5298,4.5298,4.3832,4.4608,26800.0],["2016-01-05",4.4177,4.4436,4.3228,4.3918,18500.0],["2016-01-06",4.3918,4.4436,4.3573,4.4177,8800.0],["2016-01-07",4.3055,4.4694,4.2969,4.4608,4200.0],["2016-01-08",4.5126,4.5298,4.4263,4.5212,8100.0],["2016-01-11",4.4781,4.5902,4.3832,4.5126,18100.0],["2016-01-12",4.4953,4.4953,4.3659,4.3745,9000.0],["2016-01-13",4.4349,4.4349,4.2537,4.2796,9300.0],["2016-01-14",4.2882,4.2882,4.2451,4.2796,5700.0],["2016-01-15",4.1933,4.2537,4.1761,4.2278,11000.0],["2016-01-19",4.271,4.271,4.0208,4.1416,22400.0],["2016-01-20",4.038,4.1416,3.9,4.1416,44700.0],["2016-01-21",4.1071,4.2278,4.1071,4.2106,21400.0],["2016-01-22",4.2451,4.4004,4.1933,4.1933,50700.0],["2016-01-25",4.2278,4.3228,4.2278,4.3141,10200.0],["2016-01-26",4.3486,4.3573,4.3141,4.3141,800.0],["2016-01-27",4.271,4.3141,4.2278,4.2278,4700.0],["2016-01-28",4.2537,4.2796,4.2365,4.2796,5300.0],["2016-01-29",4.2278,4.3573,4.2278,4.2882,13800.0],["2016-02-01",4.2882,4.3055,4.2365,4.2882,20100.0],["2016-02-02",4.2278,4.34,4.2278,4.2451,6200.0],["2016-02-03",4.2365,4.3228,4.2365,4.2537,4800.0],["2016-02-04",4.2278,4.3918,4.2278,4.2624,2900.0],["2016-02-05",4.3141,4.409,4.2624,4.3832,19500.0],["2016-02-08",4.3486,4.3486,4.2796,4.2796,8300.0],["2016-02-09",4.2969,4.3832,4.2365,4.3832,4100.0],["2016-02-10",4.3745,4.3745,4.2278,4.2624,68000.0],["2016-02-11",4.2624,4.2624,3.969,4.1761,18100.0],["2016-02-12",4.2278,4.2278,4.1502,4.202,4500.0],["2016-02-16",4.2278,4.2278,4.1933,4.2192,14700.0],["2016-02-17",4.2106,4.4436,4.0121,4.4436,32100.0],["2016-02-18",4.3832,4.5126,4.3573,4.4263,8800.0],["2016-02-19",4.4781,4.7628,4.4781,4.5816,31500.0],["2016-02-22",4.5902,4.7283,4.5902,4.6765,7100.0],["2016-02-23",4.6075,4.7455,4.6075,4.6679,9800.0],["2016-02-24",4.5989,4.7197,4.5989,4.6851,10300.0],["2016-02-25",4.6593,4.8318,4.6593,4.8146,9300.0],["2016-02-26",4.7455,4.9612,4.7455,4.8836,31700.0],["2016-02-29",4.8663,5.1338,4.8663,5.0907,22200.0],["2016-03-01",5.082,5.177,4.9354,5.0734,6900.0],["2016-03-02",4.9612,5.0993,4.7973,4.8059,11100.0],["2016-03-03",4.7887,4.9526,4.7714,4.7714,9800.0],["2016-03-04",4.7628,4.7973,4.6765,4.7024,15200.0],["2016-03-07",4.6593,4.8318,4.6075,4.6679,12300.0],["2016-03-08",4.6593,4.8405,4.6506,4.6506,28500.0],["2016-03-09",4.6506,4.875,4.6506,4.6506,9700.0],["2016-03-10",4.6851,4.7801,4.6851,4.7024,5400.0],["2016-03-11",4.6938,4.7455,4.4436,4.711,30400.0],["2016-03-14",4.7455,4.8059,4.6679,4.7197,9600.0],["2016-03-15",4.7714,4.7714,4.7283,4.7455,11400.0],["2016-03-16",4.7714,4.7887,4.711,4.7455,7300.0],["2016-03-17",4.7628,4.9095,4.6938,4.7024,9900.0],["2016-03-18",4.7369,4.7455,4.6506,4.6765,9800.0],["2016-03-21",4.7024,4.7283,4.6938,4.6938,5500.0],["2016-03-22",4.711,4.711,4.6161,4.6593,8300.0],["2016-03-23",4.6247,4.642,4.5471,4.573,1900.0],["2016-03-24",4.409,4.711,4.3832,4.6334,8600.0],["2016-03-28",4.6334,4.9095,4.6334,4.7455,7900.0],["2016-03-29",4.6938,4.875,4.5643,4.6679,11400.0],["2016-03-30",4.6247,4.7369,4.6161,4.6247,10900.0],["2016-03-31",4.5385,4.8059,4.5385,4.5816,4400.0],["2016-04-01",4.5126,4.5471,4.5126,4.5298,1400.0],["2016-04-04",4.4694,4.573,4.3832,4.4694,12800.0],["2016-04-05",4.5902,4.6075,4.4781,4.5126,3600.0],["2016-04-06",4.34,4.6075,4.34,4.5385,7700.0],["2016-04-07",4.5902,4.5902,4.4867,4.4953,3000.0],["2016-04-08",4.4867,4.6765,4.4694,4.573,8500.0],["2016-04-11",4.6334,4.7024,4.4263,4.4263,10100.0],["2016-04-12",4.4263,4.4867,4.3918,4.4349,8100.0],["2016-04-13",4.6765,4.6851,4.4867,4.5212,8000.0],["2016-04-14",4.5212,4.6938,4.5212,4.6247,7300.0],["2016-04-15",4.5816,4.7369,4.573,4.573,11900.0],["2016-04-18",4.6247,4.7801,4.6161,4.6161,9200.0],["2016-04-19",4.6334,4.7197,4.5126,4.5126,9700.0],["2016-04-20",4.5126,4.6161,4.4522,4.5643,7500.0],["2016-04-21",4.5557,4.6161,4.5557,4.5643,5100.0],["2016-04-22",4.5816,4.6161,4.573,4.5902,5800.0],["2016-04-25",4.6075,4.7024,4.6075,4.6161,13600.0],["2016-04-26",4.6334,4.6506,4.5989,4.642,5700.0],["2016-04-27",4.6593,4.7455,4.573,4.711,13800.0],["2016-04-28",4.409,4.573,4.409,4.5471,1000.0],["2016-04-29",4.4953,4.4953,4.4436,4.4436,300.0],["2016-05-02",4.4522,4.5126,4.4522,4.4953,5300.0],["2016-05-03",4.5212,4.6075,4.5126,4.5902,1100.0],["2016-05-04",4.6161,4.6161,4.4694,4.4694,3800.0],["2016-05-05",4.504,4.5212,4.4436,4.4436,6400.0],["2016-05-06",4.4608,4.504,4.4436,4.504,2800.0],["2016-05-09",4.504,4.504,4.4522,4.504,6000.0],["2016-05-10",4.4694,4.504,4.4608,4.4867,27300.0],["2016-05-11",4.4004,4.5298,4.4004,4.5298,7800.0],["2016-05-12",4.4953,4.5643,4.4781,4.5126,4600.0],["2016-05-13",4.4694,4.5126,4.4694,4.5126,1100.0],["2016-05-16",4.5902,4.6593,4.5298,4.6593,3700.0],["2016-05-17",4.6593,4.8663,4.6593,4.7369,5200.0],["2016-05-18",4.7197,4.7455,4.4004,4.7455,5600.0],["2016-05-19",4.573,4.7369,4.573,4.6593,5700.0],["2016-05-20",4.5643,4.7542,4.5557,4.5557,4800.0],["2016-05-23",4.504,4.6161,4.4867,4.5212,3200.0],["2016-05-24",4.5816,4.642,4.5126,4.5902,3200.0],["2016-05-25",4.6506,4.7283,4.5643,4.573,6000.0],["2016-05-26",4.6334,4.6679,4.5816,4.6593,6300.0],["2016-05-27",4.6938,4.7024,4.6161,4.6506,3800.0],["2016-05-31",4.6938,4.7197,4.6334,4.6334,3800.0],["2016-06-01",4.6851,4.7455,4.6247,4.6247,4400.0],["2016-06-02",4.6593,4.7455,4.6334,4.6334,4500.0],["2016-06-03",4.6679,4.6679,4.5816,4.6593,7500.0],["2016-06-06",4.6247,4.6851,4.5557,4.6161,5300.0],["2016-06-07",4.642,4.8146,4.642,4.8059,4000.0],["2016-06-08",4.8146,4.875,4.8059,4.8491,3600.0],["2016-06-09",4.875,4.9095,4.8663,4.9095,6000.0],["2016-06-10",4.9008,4.9785,4.8491,4.9612,9000.0],["2016-06-13",4.9526,4.9526,4.642,4.9181,4500.0],["2016-06-14",4.9526,5.0648,4.7283,4.875,2400.0],["2016-06-15",4.9181,5.0216,4.875,4.9095,4500.0],["2016-06-16",4.9354,4.9526,4.8922,4.9181,4900.0],["2016-06-17",4.8146,4.9095,4.711,4.711,2600.0],["2016-06-20",4.7628,4.8059,4.711,4.7887,6800.0],["2016-06-21",4.8059,4.875,4.7197,4.8663,1800.0],["2016-06-22",4.8663,4.875,4.7714,4.8232,5600.0],["2016-06-23",4.8663,4.8663,4.7455,4.7455,6100.0],["2016-06-24",4.6938,4.7887,4.4867,4.4867,17400.0],["2016-06-27",4.5385,4.5471,4.3486,4.4349,6300.0],["2016-06-28",4.4867,4.5557,4.4004,4.4867,9200.0],["2016-06-29",4.4436,4.6334,4.4436,4.5126,7300.0],["2016-06-30",4.4608,4.6075,4.4522,4.4953,10200.0],["2016-07-01",4.4004,4.5816,4.4004,4.5385,10800.0],["2016-07-05",4.5385,4.5385,4.4436,4.4694,5200.0],["2016-07-06",4.5212,4.5385,4.4522,4.5298,21100.0],["2016-07-07",4.4953,4.5385,4.4953,4.5385,3900.0],["2016-07-08",4.5471,4.7887,4.5471,4.7801,5300.0],["2016-07-11",4.8232,4.9181,4.8232,4.9095,6200.0],["2016-07-12",4.9526,4.9526,4.8922,4.9095,6800.0],["2016-07-13",4.944,4.9612,4.8663,4.9612,4700.0],["2016-07-14",4.9181,4.9871,4.8405,4.9181,27700.0],["2016-07-15",4.9181,4.9612,4.9181,4.944,4100.0],["2016-07-18",4.9612,4.9958,4.944,4.944,5700.0],["2016-07-19",4.9181,4.944,4.9181,4.9181,3000.0],["2016-07-20",4.9181,5.0907,4.9181,5.0475,10800.0],["2016-07-21",5.0044,5.0907,5.0044,5.0907,7700.0],["2016-07-22",5.0562,5.1166,5.0562,5.1166,2400.0],["2016-07-25",5.1166,5.1166,5.082,5.1079,18000.0],["2016-07-26",5.1252,5.1252,5.013,5.0734,3200.0],["2016-07-27",5.0734,5.0734,4.9612,4.9699,5200.0],["2016-07-28",4.9612,5.0389,4.9612,5.0044,5300.0],["2016-07-29",5.0044,5.0044,4.9699,4.9699,4800.0],["2016-08-01",5.0044,5.0475,4.9181,5.0044,43800.0],["2016-08-02",4.9785,4.9871,4.9526,4.9526,4700.0],["2016-08-03",4.9267,5.013,4.9267,5.013,10300.0],["2016-08-04",4.9958,5.013,4.9699,5.013,2600.0],["2016-08-05",4.9871,4.9871,4.9267,4.9354,5800.0],["2016-08-08",4.9526,4.9612,4.8059,4.8577,11800.0],["2016-08-09",4.8836,4.9181,4.8836,4.9095,700.0],["2016-08-10",4.7887,4.9267,4.7887,4.8577,5500.0],["2016-08-11",4.8059,4.875,4.7628,4.8663,20300.0],["2016-08-12",4.8146,4.8491,4.7801,4.7801,4300.0],["2016-08-15",4.7714,4.8059,4.7455,4.7542,11900.0],["2016-08-16",4.7283,4.7369,4.6593,4.6851,18000.0],["2016-08-17",4.6851,4.6851,4.6851,4.6851,0.0],["2016-08-18",4.6851,4.6851,4.6851,4.6851,0.0],["2016-08-19",4.6938,4.6938,4.6938,4.6938,300.0],["2016-08-22",4.7197,4.7283,4.7197,4.7197,1800.0],["2016-08-23",4.7283,4.7283,4.7197,4.7197,2800.0],["2016-08-24",4.7024,4.7024,4.7024,4.7024,400.0],["2016-08-25",4.7024,4.7542,4.6938,4.7283,3100.0],["2016-08-26",4.7024,4.875,4.7024,4.8663,22400.0],["2016-08-29",4.7369,4.875,4.7369,4.875,2700.0],["2016-08-30",4.7369,4.9526,4.7369,4.9267,1600.0],["2016-08-31",4.6593,4.8405,4.6593,4.8405,7700.0],["2016-09-01",4.6679,4.7973,4.6679,4.7887,1300.0],["2016-09-02",4.7542,5.0734,4.6851,5.0475,29700.0],["2016-09-06",4.8577,5.1079,4.8577,5.0389,9400.0],["2016-09-07",5.0907,5.1338,4.9785,5.013,19500.0],["2016-09-08",5.0475,5.1338,5.0303,5.0562,18900.0],["2016-09-09",5.082,5.0907,5.0303,5.0475,12400.0],["2016-09-12",5.0734,5.0734,4.9958,5.0044,20100.0],["2016-09-13",5.0044,5.0907,4.9699,4.9958,24600.0],["2016-09-14",5.0303,5.0303,4.9871,5.013,1700.0],["2016-09-15",5.0907,5.1942,5.0907,5.1597,23100.0],["2016-09-16",5.1338,5.2374,5.082,5.177,19800.0],["2016-09-19",5.1252,5.2805,5.0993,5.177,26900.0],["2016-09-20",5.1683,5.1942,5.1683,5.177,6800.0],["2016-09-21",5.2719,5.617,5.1856,5.4789,139100.0],["2016-09-22",5.4358,5.5221,5.4185,5.4703,36000.0],["2016-09-23",5.5048,5.617,5.4962,5.5221,34700.0],["2016-09-26",5.5566,5.6946,5.548,5.6515,45700.0],["2016-09-27",5.6688,5.755,5.6343,5.7292,38600.0],["2016-09-28",5.7723,5.7723,5.6256,5.6515,32400.0],["2016-09-29",5.617,5.6946,5.5652,5.6946,11900.0],["2016-09-30",5.7378,5.7809,5.6429,5.7205,34000.0],["2016-10-03",5.7809,5.7809,5.7119,5.755,49700.0],["2016-10-04",5.7378,5.8758,5.7378,5.7723,24000.0],["2016-10-05",5.8154,5.8672,5.6601,5.6688,19000.0],["2016-10-06",5.7119,5.8672,5.6688,5.85,20000.0],["2016-10-07",5.8672,5.9535,5.7205,5.8586,42400.0],["2016-10-10",5.8672,5.9449,5.8327,5.9017,44000.0],["2016-10-11",5.9017,5.9104,5.8327,5.9017,20300.0],["2016-10-12",5.8845,5.9449,5.8845,5.9017,18000.0],["2016-10-13",5.9104,5.9535,5.9017,5.9104,49200.0],["2016-10-14",5.9449,5.9535,5.9362,5.9535,16900.0],["2016-10-17",5.9104,6.057,5.9104,6.0484,41600.0],["2016-10-18",6.0398,6.0484,5.9708,6.0312,26000.0],["2016-10-19",6.0312,6.2382,5.9966,6.1174,20000.0],["2016-10-20",6.1088,6.1088,6.0053,6.0053,14500.0],["2016-10-21",6.0053,6.1002,5.9794,6.0398,26700.0],["2016-10-24",6.0139,6.1002,6.0053,6.0743,36200.0],["2016-10-25",6.0312,6.1088,6.0312,6.0657,13100.0],["2016-10-26",6.0484,6.057,5.9621,5.988,189700.0],["2016-10-27",6.057,6.0743,6.0139,6.0312,23600.0],["2016-10-28",6.0657,6.1002,5.988,6.0225,10900.0],["2016-10-31",6.1002,6.1174,6.0053,6.1088,20800.0],["2016-11-01",6.1692,6.1692,5.6774,6.0829,18800.0],["2016-11-02",6.1519,6.1692,6.0484,6.0484,6500.0],["2016-11-03",6.0657,6.1261,5.8845,6.0657,17300.0],["2016-11-04",6.0312,6.0829,5.988,5.988,13500.0],["2016-11-07",5.8154,6.0225,5.7205,5.7464,105100.0],["2016-11-08",5.686,5.8758,5.6084,5.6601,39400.0],["2016-11-09",5.5739,5.8586,5.4272,5.7205,36100.0],["2016-11-10",5.6947,5.6947,5.1856,5.2115,64600.0],["2016-11-11",5.1856,5.1856,5.0734,5.1079,38900.0],["2016-11-14",5.1942,5.3495,5.0044,5.1079,93100.0],["2016-11-15",5.1252,5.1252,5.0303,5.0734,42200.0],["2016-11-16",5.0993,5.2115,5.0907,5.1338,67200.0],["2016-11-17",5.2115,5.4358,5.0993,5.2632,51000.0],["2016-11-18",5.2115,5.4962,5.2115,5.315,35700.0],["2016-11-21",5.3927,5.6256,5.177,5.2891,31700.0],["2016-11-22",5.2287,5.3409,5.177,5.2805,7900.0],["2016-11-23",5.2287,5.3495,5.2287,5.315,8800.0],["2016-11-25",5.3495,5.5566,5.3495,5.5048,21600.0],["2016-11-28",5.4358,5.617,5.4358,5.5221,14300.0],["2016-11-29",5.4444,5.5911,5.4444,5.5739,20700.0],["2016-11-30",5.5825,5.6429,5.4876,5.5739,11900.0],["2016-12-01",5.617,5.6429,5.4013,5.4876,32300.0],["2016-12-02",5.5307,5.6774,5.4617,5.617,74100.0],["2016-12-05",5.5825,5.6084,5.2632,5.5652,52000.0],["2016-12-06",5.548,5.6084,5.5307,5.5393,12600.0],["2016-12-07",5.5221,5.6688,5.5221,5.6515,60200.0],["2016-12-08",5.6774,5.9535,5.4617,5.9362,71900.0],["2016-12-09",6.0139,6.0225,5.8241,6.0225,42300.0],["2016-12-12",5.9449,6.0225,5.6774,5.9794,60000.0],["2016-12-13",5.9794,5.9794,5.7378,5.9276,46200.0],["2016-12-14",5.9535,6.0312,5.8413,5.8672,24400.0],["2016-12-15",5.8672,5.8931,5.7119,5.8154,26900.0],["2016-12-16",5.755,5.9966,5.5997,5.9104,15200.0],["2016-12-19",5.9104,5.988,5.6688,5.7809,8600.0],["2016-12-20",5.7205,5.9966,5.6946,5.9621,28400.0],["2016-12-21",5.8241,5.9535,5.7896,5.8845,17300.0],["2016-12-22",5.8413,5.8413,5.6515,5.7119,44500.0],["2016-12-23",5.7723,5.7723,5.4962,5.6688,56900.0],["2016-12-27",5.686,5.7896,5.4013,5.4185,36000.0],["2016-12-28",5.384,5.3927,5.2546,5.3927,31000.0],["2016-12-29",5.3236,5.6084,5.315,5.5307,29100.0],["2016-12-30",5.4013,5.5825,5.315,5.4876,10800.0],["2017-01-03",5.4358,5.5739,5.2805,5.4099,27100.0],["2017-01-04",5.3668,5.5135,5.2977,5.4531,10000.0],["2017-01-05",5.4272,5.4444,5.2978,5.3581,9400.0],["2017-01-06",5.2719,5.548,5.2374,5.3323,19300.0],["2017-01-09",5.3927,5.4876,5.3323,5.4013,25100.0],["2017-01-10",5.384,5.548,5.3236,5.4013,8000.0],["2017-01-11",5.4444,5.5825,5.4185,5.4789,2600.0],["2017-01-12",5.4444,5.5997,5.3495,5.548,5700.0],["2017-01-13",5.5997,5.6084,5.315,5.5135,26700.0],["2017-01-17",5.5135,5.5652,5.1424,5.3236,28500.0],["2017-01-18",5.2891,5.2891,5.1511,5.2719,8800.0],["2017-01-19",5.2287,5.2805,5.0993,5.2805,6300.0],["2017-01-20",5.2115,5.2891,4.9958,5.1424,17100.0],["2017-01-23",5.0907,5.177,5.0389,5.1597,26800.0],["2017-01-24",5.1166,5.1338,5.0734,5.1338,4400.0],["2017-01-25",4.9958,5.1511,4.9785,5.1166,24700.0],["2017-01-26",5.1683,5.2632,5.0648,5.2115,20600.0],["2017-01-27",5.2201,5.3236,5.2201,5.2374,11000.0],["2017-01-30",5.2287,5.2977,5.1338,5.177,13100.0],["2017-01-31",5.1079,5.2805,5.082,5.1856,11200.0],["2017-02-01",5.1338,5.177,5.1166,5.1683,4100.0],["2017-02-02",5.2028,5.2891,5.1252,5.1424,17200.0],["2017-02-03",5.1424,5.2546,5.1424,5.1942,3000.0],["2017-02-06",5.2201,5.246,5.1942,5.2115,8200.0],["2017-02-07",5.1942,5.1942,5.0993,5.1511,4700.0],["2017-02-08",5.2374,5.2546,5.0734,5.2287,2500.0],["2017-02-09",5.2287,5.2891,5.1338,5.2115,9600.0],["2017-02-10",5.2719,5.3323,5.2115,5.3236,12600.0],["2017-02-13",5.2891,5.2891,5.1683,5.2115,7900.0],["2017-02-14",5.1511,5.2115,5.1424,5.2115,9700.0],["2017-02-15",5.2028,5.2028,5.1683,5.2028,4200.0],["2017-02-16",5.177,5.2115,5.1252,5.1856,6100.0],["2017-02-17",5.1424,5.177,5.1338,5.177,3200.0],["2017-02-21",5.1424,5.177,5.1079,5.1079,10200.0],["2017-02-22",5.1079,5.1166,4.8232,4.9354,20200.0],["2017-02-23",4.7542,4.9181,4.7542,4.8922,13700.0],["2017-02-24",4.7455,5.0907,4.6851,5.013,11600.0],["2017-02-27",5.013,5.2115,5.013,5.1166,17100.0],["2017-02-28",5.0734,5.0734,4.7714,5.0044,19700.0],["2017-03-01",4.6593,5.1252,4.6593,5.0648,4300.0],["2017-03-02",5.082,5.082,4.6938,4.7714,30400.0],["2017-03-03",4.7024,4.7801,4.573,4.573,26400.0],["2017-03-06",4.6765,4.6765,4.3573,4.4953,17400.0],["2017-03-07",4.4867,4.4867,4.3314,4.3832,20000.0],["2017-03-08",4.4177,4.4694,4.4177,4.4263,7200.0],["2017-03-09",4.4436,4.5212,4.4436,4.4522,7300.0],["2017-03-10",4.4953,4.4953,4.3573,4.4263,18000.0],["2017-03-13",4.4004,4.4004,4.202,4.3055,17500.0],["2017-03-14",4.3314,4.3314,4.1761,4.3228,6400.0],["2017-03-15",4.3314,4.3314,4.1847,4.2365,7300.0],["2017-03-16",4.2882,4.3141,4.2278,4.3141,13200.0],["2017-03-17",4.3141,4.3228,4.2882,4.3055,8500.0],["2017-03-20",4.1071,4.3141,4.1071,4.2969,6500.0],["2017-03-21",4.1243,4.2624,3.9949,4.1847,16600.0],["2017-03-22",4.2106,4.2451,3.8913,4.202,7500.0],["2017-03-23",4.202,4.202,4.038,4.1243,6600.0],["2017-03-24",4.1847,4.2192,4.0812,4.1847,8800.0],["2017-03-27",4.1502,4.1761,4.1157,4.1588,6800.0],["2017-03-28",4.1157,4.1588,4.1157,4.1502,3500.0],["2017-03-29",4.1243,4.1588,4.0725,4.1243,3500.0],["2017-03-30",4.038,4.1761,4.0208,4.0984,8300.0],["2017-03-31",4.1329,4.1847,4.0984,4.1071,10100.0],["2017-04-03",4.1847,4.1847,4.0208,4.0898,5600.0],["2017-04-04",4.0639,4.1157,4.0467,4.0553,23400.0],["2017-04-05",4.0812,4.7628,4.038,4.1588,62100.0],["2017-04-06",4.0984,4.1329,4.0208,4.0984,20300.0],["2017-04-07",4.0553,4.1243,4.0553,4.0898,13900.0],["2017-04-10",4.1588,4.409,4.1588,4.2969,11900.0],["2017-04-11",4.2624,4.3486,4.2624,4.2882,3600.0],["2017-04-12",4.2796,4.2969,4.2624,4.2624,6300.0],["2017-04-13",4.1157,4.1329,4.0984,4.1071,7100.0],["2017-04-17",4.1243,4.1329,4.0812,4.0812,12500.0],["2017-04-18",4.1157,4.2192,4.0898,4.0898,7300.0],["2017-04-19",4.0984,4.1416,4.0725,4.0725,5800.0],["2017-04-20",4.0725,4.1761,4.0553,4.1761,5100.0],["2017-04-21",4.1416,4.1761,4.1071,4.1071,11600.0],["2017-04-24",4.1502,4.1502,3.9949,4.0898,22100.0],["2017-04-25",4.0725,4.1416,4.0467,4.0639,11500.0],["2017-04-26",4.038,4.1243,3.969,4.0639,6800.0],["2017-04-27",4.0984,4.1157,4.0467,4.0553,11600.0],["2017-04-28",4.0984,4.1502,4.0984,4.1071,4200.0],["2017-05-01",4.1329,4.1502,4.1071,4.1329,8100.0],["2017-05-02",4.1329,4.1502,4.1329,4.1502,2100.0],["2017-05-03",4.1157,4.1847,4.0984,4.1588,4800.0],["2017-05-04",4.2192,4.2192,4.0725,4.1243,13400.0],["2017-05-05",4.1157,4.1416,4.0984,4.1416,4800.0],["2017-05-08",4.1416,4.3228,4.1416,4.3055,6500.0],["2017-05-09",4.3573,4.4263,4.3573,4.4263,7800.0],["2017-05-10",4.3659,4.4177,4.3486,4.409,8600.0],["2017-05-11",4.409,4.409,4.3314,4.34,4600.0],["2017-05-12",4.3141,4.3832,4.3141,4.3573,4300.0],["2017-05-15",4.3486,4.4608,4.3486,4.409,10700.0],["2017-05-16",4.4004,4.409,4.3314,4.4004,2600.0],["2017-05-17",4.3141,4.409,4.3141,4.3228,7200.0],["2017-05-18",4.3573,4.409,4.3573,4.409,3700.0],["2017-05-19",4.4004,4.4177,4.4004,4.4177,2500.0],["2017-05-22",4.409,4.4436,4.409,4.4349,11400.0],["2017-05-23",4.4349,4.4694,4.4263,4.4694,9700.0],["2017-05-24",4.4608,4.5557,4.3832,4.5385,5800.0],["2017-05-25",4.6161,4.6334,4.5557,4.5557,3000.0],["2017-05-26",4.5212,4.8663,4.5212,4.7197,6400.0],["2017-05-30",4.5902,4.711,4.5902,4.711,800.0],["2017-05-31",4.875,4.875,4.4436,4.7973,2700.0],["2017-06-01",4.7455,4.8232,4.7197,4.7542,6700.0],["2017-06-02",4.7887,4.7887,4.6593,4.6938,5500.0],["2017-06-05",4.7283,4.875,4.7283,4.8663,3100.0],["2017-06-06",4.9009,4.9612,4.8663,4.9095,7800.0],["2017-06-07",4.8836,4.8836,4.5816,4.7887,6000.0],["2017-06-08",4.8318,4.8491,4.8318,4.8491,600.0],["2017-06-09",4.6247,5.0044,4.5902,4.711,14500.0],["2017-06-12",4.6161,4.6161,4.5989,4.5989,5400.0],["2017-06-13",4.6161,4.8232,4.3745,4.3745,20800.0],["2017-06-14",4.3832,4.6765,4.3832,4.6247,3900.0],["2017-06-15",4.6247,4.6938,4.6161,4.6161,5500.0],["2017-06-16",4.5212,4.5212,4.34,4.4436,11900.0],["2017-06-19",4.4522,4.5298,4.4522,4.4953,9600.0],["2017-06-20",4.4608,4.4867,4.2882,4.3918,14600.0],["2017-06-21",4.2882,4.4349,4.2882,4.409,3700.0],["2017-06-22",4.3573,4.4263,4.2796,4.3832,2900.0],["2017-06-23",4.409,4.4781,4.3745,4.4781,4300.0],["2017-06-26",4.4349,4.4349,4.3314,4.3314,5600.0],["2017-06-27",4.2969,4.3918,4.2796,4.3314,5900.0],["2017-06-28",4.3055,4.4004,4.3055,4.34,3900.0],["2017-06-29",4.4004,4.4004,4.34,4.3659,3600.0],["2017-06-30",4.4004,4.4004,4.3573,4.3573,2100.0],["2017-07-03",4.3573,4.3573,4.3141,4.34,7200.0],["2017-07-05",4.34,4.3486,4.3141,4.3486,8300.0],["2017-07-06",4.3141,4.3745,4.3141,4.3141,9500.0],["2017-07-07",4.2969,4.2969,4.2537,4.2882,12000.0],["2017-07-10",4.2624,4.2624,4.2365,4.2537,8200.0],["2017-07-11",4.2624,4.3314,4.2365,4.2969,3800.0],["2017-07-12",4.2882,4.3659,4.2882,4.3141,3800.0],["2017-07-13",4.3314,4.8232,4.3314,4.5385,27400.0],["2017-07-14",4.504,4.6851,4.504,4.6765,14900.0],["2017-07-17",4.5385,4.7455,4.5385,4.7455,2000.0],["2017-07-18",4.711,4.7887,4.6765,4.7283,11200.0],["2017-07-19",4.711,4.711,4.7024,4.7024,2200.0],["2017-07-20",4.7024,4.7024,4.7024,4.7024,0.0],["2017-07-21",4.7714,4.7714,4.7024,4.7024,2700.0],["2017-07-24",4.7801,4.7887,4.6765,4.6765,3700.0],["2017-07-25",4.7628,4.7714,4.6593,4.6593,9200.0],["2017-07-26",4.7369,4.7369,4.6161,4.6334,2900.0],["2017-07-27",4.5298,4.573,4.409,4.4953,9800.0],["2017-07-28",4.4004,4.7628,4.4004,4.5557,10600.0],["2017-07-31",4.6161,4.7369,4.5126,4.5902,8000.0],["2017-08-01",4.5989,4.5989,4.3918,4.5385,35500.0],["2017-08-02",4.4867,4.5989,4.4177,4.4177,13200.0],["2017-08-03",4.4004,4.5902,4.3918,4.3918,6000.0],["2017-08-04",4.5212,4.5212,4.504,4.504,1900.0],["2017-08-07",4.4349,4.5816,4.4177,4.5816,5400.0],["2017-08-08",4.5212,4.6851,4.4349,4.5989,5200.0],["2017-08-09",4.6334,4.6679,4.4004,4.4263,5600.0],["2017-08-10",4.4953,4.7283,4.3228,4.5298,18200.0],["2017-08-11",4.573,4.6247,4.504,4.6075,11800.0],["2017-08-14",4.573,4.7024,4.4608,4.7024,4900.0],["2017-08-15",4.5385,4.7887,4.5385,4.7455,4300.0],["2017-08-16",4.7887,4.7887,4.5385,4.7887,3200.0],["2017-08-17",4.4522,4.7628,4.4522,4.6593,2100.0],["2017-08-18",4.7197,4.7197,4.4867,4.6247,4800.0],["2017-08-21",4.5989,4.5989,4.5471,4.5471,400.0],["2017-08-22",4.573,4.6593,4.5557,4.5557,4900.0],["2017-08-23",4.5557,4.5816,4.5557,4.5557,700.0],["2017-08-24",4.5816,4.5816,4.573,4.573,900.0],["2017-08-25",4.573,4.7455,4.5126,4.7455,17100.0],["2017-08-28",4.6679,4.7369,4.5298,4.6334,37200.0],["2017-08-29",4.6161,4.7369,4.5643,4.7283,13000.0],["2017-08-30",4.7455,4.7887,4.642,4.7455,2500.0],["2017-08-31",4.5989,4.7369,4.5989,4.6506,7400.0],["2017-09-01",4.6851,4.711,4.6161,4.6161,7500.0],["2017-09-05",4.7283,4.7369,4.4953,4.6938,6100.0],["2017-09-06",4.4867,4.7369,4.4867,4.5643,1300.0],["2017-09-07",4.573,4.7369,4.5643,4.6765,9900.0],["2017-09-08",4.5902,4.5902,4.5816,4.5816,200.0],["2017-09-11",4.5816,4.7197,4.573,4.6938,14200.0],["2017-09-12",4.6506,4.6506,4.573,4.6075,6800.0],["2017-09-13",4.6161,4.7369,4.6161,4.7369,8400.0],["2017-09-14",4.7283,4.7455,4.6334,4.7369,12100.0],["2017-09-15",4.7369,4.7369,4.7024,4.7369,7700.0],["2017-09-18",4.7455,4.7628,4.6247,4.6851,4200.0],["2017-09-19",4.6334,4.7801,4.573,4.7801,16300.0],["2017-09-20",4.7801,4.8059,4.7542,4.7801,10700.0],["2017-09-21",4.8232,4.8577,4.6334,4.6938,4200.0],["2017-09-22",4.711,4.7283,4.711,4.7283,1000.0],["2017-09-25",4.6851,4.7801,4.6851,4.711,2200.0],["2017-09-26",4.6765,4.6938,4.6765,4.6938,2300.0],["2017-09-27",4.711,4.7628,4.6506,4.7628,1700.0],["2017-09-28",4.7024,4.9699,4.7024,4.9699,11400.0],["2017-09-29",4.8922,4.9526,4.8318,4.9354,12100.0],["2017-10-02",4.9267,4.9526,4.7714,4.9526,6700.0],["2017-10-03",4.8663,4.9699,4.8663,4.8836,6200.0],["2017-10-04",4.8836,4.9612,4.8232,4.8836,5900.0],["2017-10-05",4.9267,4.9612,4.8577,4.875,5200.0],["2017-10-06",4.8491,4.8491,4.7714,4.8491,3100.0],["2017-10-09",4.875,5.1252,4.8491,4.9181,8000.0],["2017-10-10",4.9009,4.9009,4.7455,4.8146,5600.0],["2017-10-11",4.7887,5.1252,4.7887,5.0303,14600.0],["2017-10-12",5.0389,5.0389,4.9267,4.9267,6000.0],["2017-10-13",4.9095,5.0044,4.9095,5.0044,1600.0],["2017-10-16",5.0216,5.0389,4.8405,5.0044,7300.0],["2017-10-17",4.9958,5.0389,4.8663,4.9612,10700.0],["2017-10-18",4.9267,4.9354,4.8232,4.8922,10000.0],["2017-10-19",4.8405,4.9526,4.8405,4.8836,5300.0],["2017-10-20",4.9267,5.177,4.8663,5.0389,10900.0],["2017-10-23",5.082,5.082,4.8491,5.0475,11400.0],["2017-10-24",5.0993,5.1338,4.9354,5.1338,10800.0],["2017-10-25",5.1166,5.1166,5.0389,5.0562,6700.0],["2017-10-26",4.9181,5.1252,4.8836,5.0648,2100.0],["2017-10-27",5.0303,5.177,4.9612,5.177,6700.0],["2017-10-30",4.9871,5.177,4.9871,5.1338,9000.0],["2017-10-31",5.0303,5.177,4.9785,5.1252,9700.0],["2017-11-01",5.1424,5.1683,5.0044,5.0389,7800.0],["2017-11-02",5.1683,5.7119,5.1683,5.5221,91700.0],["2017-11-03",5.5825,5.9104,5.548,5.6084,63000.0],["2017-11-06",5.8327,5.9966,5.7982,5.9449,28900.0],["2017-11-07",5.988,6.0312,5.9449,5.9535,13700.0],["2017-11-08",5.9966,5.9966,5.9104,5.9276,7200.0],["2017-11-09",5.9276,5.9708,5.7809,5.8931,8600.0],["2017-11-10",5.8241,5.988,5.5739,5.6256,27400.0],["2017-11-13",5.7378,6.0743,5.6688,5.85,25600.0],["2017-11-14",5.7982,5.9966,5.6256,5.8758,10600.0],["2017-11-15",5.8758,5.9017,5.7205,5.755,5900.0],["2017-11-16",5.8758,5.9449,5.6688,5.8672,6400.0],["2017-11-17",5.9449,5.9449,5.7809,5.9017,9300.0],["2017-11-20",5.9966,6.2037,5.7896,5.9708,53400.0],["2017-11-21",5.919,6.1433,5.8327,5.8327,11500.0],["2017-11-22",6.0743,6.0743,5.9104,5.988,12200.0],["2017-11-24",5.8154,6.0312,5.8154,6.0139,2900.0],["2017-11-27",6.0398,6.0398,5.8758,5.9535,3600.0],["2017-11-28",5.9104,6.0053,5.7205,5.8931,20100.0],["2017-11-29",5.9966,6.0225,5.8327,5.9449,9200.0],["2017-11-30",5.9535,5.9535,5.7464,5.9535,4900.0],["2017-12-01",5.8758,5.9535,5.7378,5.9535,10700.0],["2017-12-04",5.9535,5.9535,5.919,5.9449,8800.0],["2017-12-05",5.8672,5.9362,5.7982,5.8758,7500.0],["2017-12-06",5.9449,5.9449,5.7292,5.8586,8800.0],["2017-12-07",5.85,5.9017,5.6946,5.9017,13000.0],["2017-12-08",5.9362,5.9449,5.8068,5.9104,8600.0],["2017-12-11",5.9017,6.0398,5.8931,5.9535,11800.0],["2017-12-12",6.1261,6.4281,6.1261,6.3159,144200.0],["2017-12-13",6.3418,6.3849,6.2555,6.3418,52100.0],["2017-12-14",6.3331,6.3849,6.1347,6.2123,48100.0],["2017-12-15",6.2641,6.3418,6.1951,6.2037,36300.0],["2017-12-18",6.3849,6.4626,6.1261,6.2641,109400.0],["2017-12-19",6.3849,6.4712,6.1865,6.2641,46200.0],["2017-12-20",6.3418,6.3763,6.1692,6.29,106500.0],["2017-12-21",6.35,6.4,6.1,6.17,66500.0],["2017-12-22",6.15,6.23,6.05,6.09,51900.0],["2017-12-26",6.27,6.32,6.05,6.18,73100.0],["2017-12-27",6.09,6.22,6.06,6.1,22600.0],["2017-12-28",6.28,6.35,6.1,6.27,104300.0],["2017-12-29",6.19,6.32,6.19,6.25,46200.0],["2018-01-02",6.3,6.35,6.26,6.3,69900.0],["2018-01-03",6.3,6.48,6.29,6.36,52400.0],["2018-01-04",6.31,6.46,6.21,6.23,33400.0],["2018-01-05",6.25,6.31,6.12,6.15,77400.0],["2018-01-08",6.15,6.42,6.09,6.21,52700.0],["2018-01-09",6.13,6.21,6.11,6.15,46400.0],["2018-01-10",6.11,6.22,6.1,6.19,22900.0],["2018-01-11",6.22,6.23,6.08,6.18,22900.0],["2018-01-12",6.15,6.24,6.14,6.2,29600.0],["2018-01-16",6.15,6.22,6.06,6.18,63200.0],["2018-01-17",6.19,6.19,6.12,6.14,16400.0],["2018-01-18",6.1,6.2,6.1,6.12,21000.0],["2018-01-19",6.11,6.23,6.1,6.21,12900.0],["2018-01-22",6.16,6.16,6.08,6.08,13500.0],["2018-01-23",6.06,6.2,6.05,6.19,18800.0],["2018-01-24",6.2,6.22,6.1,6.13,12900.0],["2018-01-25",6.13,6.3,6.13,6.29,31800.0],["2018-01-26",6.28,6.55,6.23,6.44,39000.0],["2018-01-29",6.4,6.55,6.33,6.35,23600.0],["2018-01-30",6.32,6.44,6.25,6.35,18400.0],["2018-01-31",6.46,6.46,6.28,6.33,67600.0],["2018-02-01",6.32,6.38,6.25,6.35,66300.0],["2018-02-02",6.28,6.39,6.28,6.32,4800.0],["2018-02-05",6.26,6.26,6.05,6.09,37400.0],["2018-02-06",5.92,6.09,5.71,5.9,27800.0],["2018-02-07",5.9,6.08,5.9,6.05,22100.0],["2018-02-08",6.07,6.2,5.95,5.98,30900.0],["2018-02-09",6.03,6.24,5.95,6.05,25000.0],["2018-02-12",6.08,6.24,5.95,6.01,30400.0],["2018-02-13",5.99,6.5,5.99,6.33,10400.0],["2018-02-14",6.34,6.47,6.06,6.4,35600.0],["2018-02-15",6.43,6.55,6.23,6.23,62800.0],["2018-02-16",6.5,6.5,6.25,6.27,12900.0],["2018-02-20",6.16,6.5,6.1,6.26,38500.0],["2018-02-21",6.35,6.5,6.28,6.39,49600.0],["2018-02-22",6.48,6.5,6.32,6.34,8200.0],["2018-02-23",6.41,6.47,6.35,6.37,11100.0],["2018-02-26",6.47,6.5,6.37,6.41,39000.0],["2018-02-27",6.47,6.54,6.3,6.46,25300.0],["2018-02-28",6.47,6.52,6.36,6.36,39500.0],["2018-03-01",6.38,6.47,6.23,6.27,9100.0],["2018-03-02",6.25,6.47,6.25,6.36,3000.0],["2018-03-05",6.26,6.4,6.11,6.13,37300.0],["2018-03-06",6.1,6.37,6.07,6.15,24700.0],["2018-03-07",6.2,6.23,5.89,5.96,54300.0],["2018-03-08",6.04,6.11,5.8,6.09,17000.0],["2018-03-09",6.08,6.08,5.73,5.92,57000.0],["2018-03-12",5.96,6.0,5.89,5.99,40700.0],["2018-03-13",6.05,6.07,5.8,5.84,29300.0],["2018-03-14",5.84,5.84,5.7,5.78,43500.0],["2018-03-15",5.78,5.88,5.78,5.83,42000.0],["2018-03-16",5.86,5.92,5.71,5.78,67600.0],["2018-03-19",5.71,5.73,5.52,5.63,53000.0],["2018-03-20",5.66,5.69,5.65,5.66,35400.0],["2018-03-21",5.68,5.72,5.64,5.69,23200.0],["2018-03-22",5.7,5.76,5.66,5.7,15100.0],["2018-03-23",5.67,5.69,5.5,5.55,8900.0],["2018-03-26",5.55,5.72,5.52,5.66,28300.0],["2018-03-27",5.62,5.69,5.47,5.69,29100.0],["2018-03-28",5.74,5.8,5.63,5.79,39200.0],["2018-03-29",5.8,5.85,5.77,5.77,30700.0],["2018-04-02",5.77,5.9,5.67,5.69,38400.0],["2018-04-03",5.74,5.87,5.63,5.65,12100.0],["2018-04-04",5.65,5.78,5.62,5.63,9600.0],["2018-04-05",5.62,5.69,5.61,5.66,11700.0],["2018-04-06",5.65,5.65,5.62,5.63,12700.0],["2018-04-09",5.65,5.7,5.63,5.7,8200.0],["2018-04-10",5.7,5.7,5.62,5.62,7000.0],["2018-04-11",5.62,5.63,5.62,5.62,13800.0],["2018-04-12",5.63,5.66,5.58,5.64,24500.0],["2018-04-13",5.64,5.83,5.41,5.65,33300.0],["2018-04-16",5.7,5.8,5.46,5.5,13500.0],["2018-04-17",5.55,5.62,5.5,5.5,6000.0],["2018-04-18",5.42,5.48,5.28,5.28,13000.0],["2018-04-19",5.26,5.38,5.26,5.37,11100.0],["2018-04-20",5.31,5.36,5.3,5.35,3500.0],["2018-04-23",5.35,5.35,5.32,5.34,2600.0],["2018-04-24",5.37,5.4,5.25,5.26,5500.0],["2018-04-25",5.25,5.35,5.2,5.23,43600.0],["2018-04-26",5.23,5.23,4.82,5.15,27600.0],["2018-04-27",5.05,5.66,4.91,5.38,110700.0],["2018-04-30",5.38,5.38,5.1,5.14,1900.0],["2018-05-01",5.17,5.17,5.01,5.14,4100.0],["2018-05-02",5.09,5.09,4.87,5.06,14200.0],["2018-05-03",4.88,5.1,4.88,5.04,1500.0],["2018-05-04",5.08,5.19,4.95,5.01,2400.0],["2018-05-07",5.0,5.04,4.91,4.97,26700.0],["2018-05-08",4.93,5.02,4.93,5.0,21500.0],["2018-05-09",4.93,4.93,4.63,4.7,103200.0],["2018-05-10",5.02,5.14,4.9,5.01,15300.0],["2018-05-11",5.01,5.1,4.97,5.03,6900.0],["2018-05-14",5.05,5.15,5.01,5.13,13400.0],["2018-05-15",5.1,5.46,5.08,5.19,7600.0],["2018-05-16",5.25,5.25,5.11,5.15,8900.0],["2018-05-17",5.15,5.35,5.05,5.19,19700.0],["2018-05-18",5.24,5.28,5.01,5.06,19400.0],["2018-05-21",5.0,5.39,5.0,5.02,19100.0],["2018-05-22",5.02,5.05,4.88,4.97,13900.0],["2018-05-23",4.92,5.0,4.92,4.97,19000.0],["2018-05-24",4.9,4.93,4.88,4.91,5600.0],["2018-05-25",4.94,5.02,4.9,4.91,5500.0],["2018-05-29",4.91,5.01,4.91,4.99,11500.0],["2018-05-30",5.0,5.27,5.0,5.16,16900.0],["2018-05-31",5.2,5.27,5.2,5.25,9600.0],["2018-06-01",5.3,5.33,5.27,5.33,23000.0],["2018-06-04",5.31,5.31,5.15,5.15,31900.0],["2018-06-05",5.12,5.25,5.07,5.2,25100.0],["2018-06-06",5.15,5.31,5.1,5.16,13500.0],["2018-06-07",5.32,5.32,5.11,5.12,13500.0],["2018-06-08",5.12,5.2,5.11,5.15,9700.0],["2018-06-11",5.15,5.19,4.95,5.08,30100.0],["2018-06-12",5.08,5.21,5.01,5.01,11900.0],["2018-06-13",5.09,5.11,5.0,5.01,5200.0],["2018-06-14",5.08,5.11,5.01,5.06,9800.0],["2018-06-15",5.0,5.08,4.99,5.01,12800.0],["2018-06-18",5.0,5.14,4.95,5.07,18800.0],["2018-06-19",5.1,5.15,4.97,5.08,14800.0],["2018-06-20",5.06,5.13,4.99,5.09,3600.0],["2018-06-21",5.1,5.12,5.0,5.06,16000.0],["2018-06-22",5.03,5.03,4.95,4.99,15000.0],["2018-06-25",5.0,5.07,4.95,5.07,15400.0],["2018-06-26",5.1,5.11,4.95,5.09,12500.0],["2018-06-27",5.03,5.03,4.85,4.94,11300.0],["2018-06-28",4.9,5.07,4.85,4.95,5600.0],["2018-06-29",4.93,5.05,4.87,4.94,4200.0],["2018-07-02",4.9,4.92,4.8,4.81,9800.0],["2018-07-03",4.78,4.99,4.71,4.8,14800.0],["2018-07-05",4.8,4.99,4.78,4.98,10300.0],["2018-07-06",4.89,4.98,4.83,4.9,5000.0],["2018-07-09",4.85,4.89,4.81,4.81,7400.0],["2018-07-10",4.71,4.8,4.7,4.76,17000.0],["2018-07-11",4.75,4.8,4.7,4.73,6300.0],["2018-07-12",4.73,4.81,4.71,4.71,13300.0],["2018-07-13",4.7,4.84,4.7,4.76,4000.0],["2018-07-16",4.76,4.85,4.73,4.76,7200.0],["2018-07-17",4.76,4.81,4.72,4.77,10300.0],["2018-07-18",4.75,4.89,4.72,4.77,20800.0],["2018-07-19",4.79,5.0,4.75,4.91,44400.0],["2018-07-20",4.81,4.93,4.77,4.81,12900.0],["2018-07-23",4.73,4.92,4.73,4.79,28100.0],["2018-07-24",4.89,4.99,4.81,4.82,5300.0],["2018-07-25",4.78,4.9,4.76,4.76,19500.0],["2018-07-26",4.75,4.98,4.75,4.91,9800.0],["2018-07-27",4.86,4.95,4.79,4.92,8000.0],["2018-07-30",4.87,5.0,4.77,4.96,13400.0],["2018-07-31",4.99,5.07,4.82,4.86,7100.0],["2018-08-01",4.97,4.97,4.82,4.82,1600.0],["2018-08-02",4.9,5.04,4.82,4.82,5600.0],["2018-08-03",4.96,5.06,4.81,4.82,14400.0],["2018-08-06",4.77,4.99,4.77,4.82,5300.0],["2018-08-07",4.8,4.82,4.8,4.8,2000.0],["2018-08-08",4.77,4.82,4.75,4.8,2600.0],["2018-08-09",4.97,4.97,4.76,4.76,4200.0],["2018-08-10",4.83,4.84,4.75,4.75,5000.0],["2018-08-13",4.89,4.89,4.76,4.76,1200.0],["2018-08-14",4.78,4.93,4.75,4.77,25800.0],["2018-08-15",4.75,4.9,4.75,4.82,29000.0],["2018-08-16",4.88,4.93,4.83,4.93,7800.0],["2018-08-17",4.94,4.94,4.75,4.81,12000.0],["2018-08-20",4.9,4.91,4.82,4.84,15500.0],["2018-08-21",4.87,4.89,4.82,4.83,7400.0],["2018-08-22",4.82,4.83,4.73,4.73,11700.0],["2018-08-23",4.78,4.88,4.74,4.8,65800.0],["2018-08-24",4.85,4.91,4.82,4.91,6700.0],["2018-08-27",4.87,4.92,4.8,4.82,12700.0],["2018-08-28",4.8,4.86,4.8,4.8,25900.0],["2018-08-29",4.84,4.94,4.84,4.86,13000.0],["2018-08-30",4.89,4.96,4.82,4.9,3900.0],["2018-08-31",4.9,4.99,4.86,4.9,7500.0],["2018-09-04",4.88,4.98,4.81,4.84,9300.0],["2018-09-05",4.84,4.98,4.84,4.85,5500.0],["2018-09-06",4.93,4.99,4.86,4.96,1500.0],["2018-09-07",4.97,4.97,4.77,4.84,12800.0],["2018-09-10",4.75,4.8,4.75,4.75,6600.0],["2018-09-11",4.72,4.85,4.7,4.7,9700.0],["2018-09-12",4.73,4.86,4.71,4.79,4700.0],["2018-09-13",4.76,4.84,4.75,4.76,8600.0],["2018-09-14",4.75,4.86,4.7,4.75,6100.0],["2018-09-17",4.74,4.8,4.71,4.71,5300.0],["2018-09-18",4.8,4.9,4.72,4.78,6400.0],["2018-09-19",4.73,4.88,4.73,4.77,4100.0],["2018-09-20",4.74,4.83,4.7,4.79,4600.0],["2018-09-21",4.8,4.8,4.4,4.65,41500.0],["2018-09-24",4.68,4.68,4.36,4.57,18900.0],["2018-09-25",4.44,4.55,4.41,4.43,6000.0],["2018-09-26",4.49,4.71,4.42,4.55,10700.0],["2018-09-27",4.44,4.44,4.26,4.33,25100.0],["2018-09-28",4.33,4.43,4.25,4.27,7400.0],["2018-10-01",4.25,4.32,4.22,4.22,6600.0],["2018-10-02",4.25,4.29,4.25,4.29,6500.0],["2018-10-03",4.26,4.28,4.22,4.24,6900.0],["2018-10-04",4.23,4.24,3.62,4.03,8600.0],["2018-10-05",4.0,4.15,3.9,3.94,10400.0],["2018-10-08",3.94,4.14,3.85,3.86,7100.0],["2018-10-09",4.05,4.15,3.91,3.91,14400.0],["2018-10-10",3.9,4.09,3.75,3.75,17900.0],["2018-10-11",3.9,3.91,3.76,3.76,18700.0],["2018-10-12",3.75,3.87,3.7,3.7,12800.0],["2018-10-15",3.66,3.77,3.66,3.77,5200.0],["2018-10-16",3.74,3.78,3.67,3.7,4100.0],["2018-10-17",3.72,3.75,3.72,3.73,9000.0],["2018-10-18",3.74,3.85,3.74,3.74,3600.0],["2018-10-19",3.74,3.82,3.74,3.74,4300.0],["2018-10-22",3.65,3.81,3.64,3.65,3100.0],["2018-10-23",3.65,3.77,3.65,3.68,3600.0],["2018-10-24",3.83,3.83,3.41,3.63,7300.0],["2018-10-25",3.55,3.78,3.55,3.69,12500.0],["2018-10-26",3.71,3.8,3.62,3.8,12700.0],["2018-10-29",3.8,4.17,3.75,3.99,53500.0],["2018-10-30",4.02,4.09,3.85,4.0,10500.0],["2018-10-31",4.03,4.25,3.97,4.23,38200.0],["2018-11-01",4.2,4.25,4.2,4.23,2700.0],["2018-11-02",4.32,4.35,4.06,4.06,2800.0],["2018-11-05",4.1,4.26,4.1,4.2,15200.0],["2018-11-06",4.2,4.23,4.2,4.23,3400.0],["2018-11-07",4.27,4.29,4.2,4.26,10300.0],["2018-11-08",4.32,4.52,4.3,4.52,22400.0],["2018-11-09",4.5,4.5,4.08,4.17,18800.0],["2018-11-12",4.04,4.11,3.91,3.91,49400.0],["2018-11-13",4.0,4.01,4.0,4.0,8700.0],["2018-11-14",4.06,4.06,3.95,4.01,21800.0],["2018-11-15",3.97,4.04,3.97,4.04,5500.0],["2018-11-16",4.0,4.09,3.95,3.95,7200.0],["2018-11-19",4.01,4.02,3.85,4.02,7800.0],["2018-11-20",4.0,4.0,3.91,3.96,3000.0],["2018-11-21",4.0,4.02,3.91,3.98,4400.0],["2018-11-23",4.0,4.0,3.96,3.98,1500.0],["2018-11-26",4.0,4.04,3.93,3.99,5500.0],["2018-11-27",3.88,4.06,3.88,3.99,3500.0],["2018-11-28",4.0,4.06,3.91,4.06,1900.0],["2018-11-29",3.97,4.07,3.93,4.04,7200.0],["2018-11-30",4.09,4.28,3.93,3.93,8700.0],["2018-12-03",4.0,4.1,3.95,3.98,15100.0],["2018-12-04",4.01,4.3,3.92,3.94,11300.0],["2018-12-06",3.93,4.14,3.9,3.9,7900.0],["2018-12-07",3.89,3.96,3.75,3.75,11100.0],["2018-12-10",3.73,4.04,3.51,3.92,12400.0],["2018-12-11",4.02,4.19,3.98,3.98,8800.0],["2018-12-12",3.98,4.67,3.98,4.03,11400.0],["2018-12-13",3.93,4.07,3.93,3.97,3900.0],["2018-12-14",4.09,4.09,3.76,3.76,3200.0],["2018-12-17",3.82,4.0,3.56,3.67,9500.0],["2018-12-18",3.65,3.74,3.55,3.55,16400.0],["2018-12-19",3.55,3.59,3.55,3.55,8500.0],["2018-12-20",3.59,3.59,3.4,3.4,24100.0],["2018-12-21",3.44,3.45,2.54,2.73,47300.0],["2018-12-24",2.77,3.37,2.77,3.37,44000.0],["2018-12-26",3.5,3.5,2.91,3.16,27600.0],["2018-12-27",3.14,3.47,3.14,3.25,39600.0],["2018-12-28",3.25,3.48,3.25,3.27,19900.0],["2018-12-31",3.26,3.41,3.1,3.1,78200.0],["2019-01-02",3.14,3.4,3.14,3.4,14200.0],["2019-01-03",3.36,3.68,3.36,3.37,2000.0],["2019-01-04",3.47,3.75,3.35,3.62,24200.0],["2019-01-07",3.63,3.77,3.51,3.61,11000.0],["2019-01-08",3.81,3.81,3.74,3.74,1900.0],["2019-01-09",3.81,3.92,3.72,3.9,25200.0],["2019-01-10",3.78,3.93,3.78,3.8,1500.0],["2019-01-11",3.81,3.87,3.75,3.75,3600.0],["2019-01-14",3.8,3.8,3.67,3.75,10900.0],["2019-01-15",3.65,3.72,3.65,3.7,13200.0],["2019-01-16",3.74,3.96,3.74,3.92,2900.0],["2019-01-17",3.85,3.96,3.73,3.75,8500.0],["2019-01-18",3.81,4.0,3.76,3.82,6800.0],["2019-01-22",3.82,3.89,3.75,3.75,7600.0],["2019-01-23",3.77,3.87,3.76,3.76,3700.0],["2019-01-24",3.77,3.87,3.69,3.87,3900.0],["2019-01-25",3.86,3.89,3.85,3.88,9100.0],["2019-01-28",3.93,4.03,3.87,4.03,17500.0],["2019-01-29",4.0,4.02,3.94,3.98,20800.0],["2019-01-30",4.0,4.05,3.89,3.89,32600.0],["2019-01-31",3.9,4.02,3.9,3.97,13500.0],["2019-02-01",3.92,4.02,3.9,3.9,9700.0],["2019-02-04",3.99,4.12,3.99,4.11,5100.0],["2019-02-05",4.1,4.23,4.02,4.07,5800.0],["2019-02-06",4.02,4.16,4.02,4.16,5700.0],["2019-02-07",4.23,4.23,4.13,4.2,800.0],["2019-02-08",4.14,4.37,4.14,4.33,47200.0],["2019-02-11",4.37,4.44,4.25,4.32,7500.0],["2019-02-12",4.28,4.28,4.22,4.22,14300.0],["2019-02-13",4.33,4.5,4.33,4.4,12300.0],["2019-02-14",4.5,4.65,4.49,4.65,6300.0],["2019-02-15",4.72,4.82,4.69,4.7,10100.0],["2019-02-19",4.75,4.75,4.19,4.62,4900.0],["2019-02-20",4.52,4.7,4.41,4.41,2800.0],["2019-02-21",4.55,4.55,4.37,4.51,2000.0],["2019-02-22",4.57,4.57,4.35,4.39,12600.0],["2019-02-25",4.35,4.42,4.34,4.34,22500.0],["2019-02-26",4.39,4.71,4.35,4.6,7300.0],["2019-02-27",4.45,4.58,4.41,4.5,6400.0],["2019-02-28",4.45,4.6,4.43,4.6,2900.0],["2019-03-01",4.57,4.62,4.42,4.55,4200.0],["2019-03-04",4.51,4.58,4.3,4.39,3700.0],["2019-03-05",4.31,4.45,4.31,4.35,4600.0],["2019-03-06",4.69,4.69,4.35,4.38,6400.0],["2019-03-07",4.3,4.46,3.97,3.97,11200.0],["2019-03-08",3.85,3.89,3.7,3.81,10900.0],["2019-03-11",3.75,3.77,3.49,3.74,13000.0],["2019-03-12",3.73,3.75,3.6,3.6,3000.0],["2019-03-13",3.6,3.74,3.6,3.65,3000.0],["2019-03-14",3.65,3.65,3.6,3.6,652800.0],["2019-03-15",3.71,3.92,3.7,3.8,26100.0],["2019-03-18",3.86,4.05,3.86,4.0,16500.0],["2019-03-19",4.07,4.08,3.87,3.87,11200.0],["2019-03-20",3.92,4.0,3.9,4.0,10500.0],["2019-03-21",3.9,4.01,3.89,3.92,4900.0],["2019-03-22",3.9,4.0,3.74,4.0,29600.0],["2019-03-25",3.97,3.97,3.95,3.95,600.0],["2019-03-26",3.97,3.98,3.95,3.95,9200.0],["2019-03-27",3.95,3.99,3.87,3.96,5500.0],["2019-03-28",3.89,3.94,3.89,3.94,1000.0],["2019-03-29",4.0,4.08,3.94,3.94,15500.0],["2019-04-01",4.02,4.12,3.94,3.97,4900.0],["2019-04-02",4.06,4.06,3.94,4.03,9800.0],["2019-04-03",4.02,4.02,3.95,3.96,7600.0],["2019-04-04",4.02,4.11,4.0,4.06,2900.0],["2019-04-05",4.06,4.14,4.06,4.08,4500.0],["2019-04-08",4.02,4.11,4.02,4.11,8000.0],["2019-04-09",4.06,4.16,3.93,4.05,26000.0],["2019-04-10",3.96,4.07,3.92,4.02,16700.0],["2019-04-11",3.95,4.1,3.85,4.1,6700.0],["2019-04-12",4.09,4.2,4.08,4.12,3800.0],["2019-04-15",4.07,4.2,4.02,4.08,4600.0],["2019-04-16",4.06,4.09,4.04,4.07,4600.0],["2019-04-17",4.13,4.13,4.02,4.02,1600.0],["2019-04-18",4.02,4.11,3.95,4.06,43500.0],["2019-04-22",4.01,4.08,3.95,4.08,5200.0],["2019-04-23",3.95,4.17,3.95,4.17,2500.0],["2019-04-24",4.12,4.12,3.95,3.95,1800.0],["2019-04-25",3.96,4.02,3.96,3.96,2200.0],["2019-04-26",3.9,3.95,3.84,3.84,7300.0],["2019-04-29",3.83,3.99,3.77,3.9,5700.0],["2019-04-30",3.94,3.96,3.91,3.95,3800.0],["2019-05-01",3.94,3.99,3.88,3.9,4300.0],["2019-05-02",3.9,3.94,3.89,3.94,1800.0],["2019-05-03",3.96,3.99,3.92,3.97,6800.0],["2019-05-06",3.73,3.98,3.71,3.86,2700.0],["2019-05-07",3.85,3.85,3.75,3.8,4200.0],["2019-05-08",3.8,3.88,3.72,3.82,18600.0],["2019-05-09",3.9,3.9,3.75,3.8,11600.0],["2019-05-10",3.76,3.87,3.75,3.87,5300.0],["2019-05-13",3.85,3.85,3.75,3.77,8600.0],["2019-05-14",3.75,3.8,3.71,3.77,12700.0],["2019-05-15",3.87,3.87,3.77,3.78,4600.0],["2019-05-16",3.79,3.79,3.7,3.75,7600.0],["2019-05-17",3.7,3.72,3.69,3.69,4600.0],["2019-05-20",3.72,3.72,3.68,3.7,4200.0],["2019-05-21",3.7,3.72,3.7,3.7,2900.0],["2019-05-22",3.7,3.77,3.6,3.62,3200.0],["2019-05-23",3.62,3.67,3.5,3.5,21800.0],["2019-05-24",3.55,3.69,3.47,3.64,3700.0],["2019-05-28",3.45,3.45,3.4,3.42,16200.0],["2019-05-29",3.42,3.42,3.24,3.26,8600.0],["2019-05-30",3.21,3.47,3.07,3.25,18100.0],["2019-05-31",3.13,3.33,3.13,3.3,4400.0],["2019-06-03",3.24,3.33,3.11,3.24,19600.0],["2019-06-04",3.24,3.3,3.23,3.23,3200.0],["2019-06-05",3.17,3.36,3.11,3.23,5300.0],["2019-06-06",3.3,3.3,3.15,3.18,12200.0],["2019-06-07",3.19,3.3,3.16,3.24,3700.0],["2019-06-10",3.26,3.35,3.16,3.35,6300.0],["2019-06-11",3.37,3.37,3.07,3.13,3600.0],["2019-06-12",3.14,3.18,3.03,3.14,31800.0],["2019-06-13",3.04,3.19,3.01,3.09,4000.0],["2019-06-14",3.02,3.19,3.02,3.1,5600.0],["2019-06-17",3.11,3.22,3.11,3.17,2600.0],["2019-06-18",3.24,3.28,3.12,3.27,5700.0],["2019-06-19",3.22,3.33,3.12,3.25,14800.0],["2019-06-20",3.3,3.35,3.17,3.21,11000.0],["2019-06-21",3.3,3.35,3.16,3.35,30500.0],["2019-06-24",3.34,3.55,3.34,3.55,8900.0],["2019-06-25",3.52,3.74,3.33,3.35,20700.0],["2019-06-26",3.39,3.77,3.39,3.65,96000.0],["2019-06-27",3.74,3.75,3.59,3.7,88200.0],["2019-06-28",3.74,4.17,3.64,4.0,67700.0],["2019-07-01",3.8,4.11,3.42,3.61,14000.0],["2019-07-02",3.21,3.59,3.06,3.46,36800.0],["2019-07-03",3.59,3.59,3.47,3.47,7100.0],["2019-07-05",3.46,3.46,3.19,3.45,15900.0],["2019-07-08",3.45,3.59,3.45,3.49,16800.0],["2019-07-09",3.47,3.47,3.45,3.47,2000.0],["2019-07-10",3.48,3.61,3.4,3.56,19600.0],["2019-07-11",3.49,3.53,3.26,3.26,14800.0],["2019-07-12",3.37,3.37,3.28,3.28,10900.0],["2019-07-15",3.32,3.38,3.32,3.38,18100.0],["2019-07-16",3.41,3.41,3.33,3.33,2700.0],["2019-07-17",3.32,3.48,3.28,3.38,6300.0],["2019-07-18",3.33,3.53,3.3,3.4,5900.0],["2019-07-19",3.38,3.38,3.3,3.3,2100.0],["2019-07-22",3.33,3.43,3.2,3.35,6500.0],["2019-07-23",3.37,3.37,3.29,3.34,12100.0],["2019-07-24",3.34,3.34,3.29,3.34,7100.0],["2019-07-25",3.37,3.37,3.25,3.36,4800.0],["2019-07-26",3.35,3.36,3.28,3.29,4600.0],["2019-07-29",3.3,3.38,3.27,3.27,5800.0],["2019-07-30",3.29,3.37,3.28,3.34,5400.0],["2019-07-31",3.37,3.4,3.3,3.3,11200.0],["2019-08-01",3.37,3.44,3.2,3.2,7000.0],["2019-08-02",3.23,3.45,3.23,3.33,4000.0],["2019-08-05",3.29,3.32,3.01,3.16,2900.0],["2019-08-06",3.05,3.18,3.05,3.1,2900.0],["2019-08-07",3.06,3.16,3.01,3.12,3600.0],["2019-08-08",3.3,3.46,3.28,3.35,12300.0],["2019-08-09",3.44,3.44,3.3,3.3,2300.0],["2019-08-12",3.12,3.23,3.12,3.16,2100.0],["2019-08-13",3.26,3.26,3.17,3.2,3200.0],["2019-08-14",3.12,3.13,3.07,3.13,2700.0],["2019-08-15",3.14,3.16,3.12,3.16,6600.0],["2019-08-16",3.18,3.22,3.07,3.09,23200.0],["2019-08-19",3.15,3.22,3.1,3.14,12100.0],["2019-08-20",3.2,3.21,3.2,3.2,1300.0],["2019-08-21",3.15,3.25,3.15,3.25,3600.0],["2019-08-22",3.28,3.3,3.23,3.3,4100.0],["2019-08-23",3.29,3.29,3.21,3.23,4000.0],["2019-08-26",3.27,3.27,3.23,3.23,400.0],["2019-08-27",3.25,3.25,3.09,3.25,8500.0],["2019-08-28",3.2,3.27,3.2,3.25,1900.0],["2019-08-29",3.25,3.25,3.2,3.21,4800.0],["2019-08-30",3.2,3.35,3.2,3.34,7300.0],["2019-09-03",3.33,3.49,3.32,3.4,3100.0],["2019-09-04",3.34,3.41,3.27,3.36,4700.0],["2019-09-05",3.32,3.32,3.27,3.31,1000.0],["2019-09-06",3.28,3.37,3.26,3.36,2700.0],["2019-09-09",3.21,3.22,2.85,2.93,155800.0],["2019-09-10",2.9,2.95,2.84,2.85,84000.0],["2019-09-11",2.85,3.01,2.84,2.96,142500.0],["2019-09-12",2.91,3.0,2.91,2.94,17600.0],["2019-09-13",2.9,2.97,2.9,2.95,22100.0],["2019-09-16",2.95,2.95,2.89,2.91,65400.0],["2019-09-17",2.87,2.92,2.87,2.9,13700.0],["2019-09-18",2.89,2.93,2.89,2.9,16600.0],["2019-09-19",2.9,2.91,2.89,2.89,17200.0],["2019-09-20",2.9,2.98,2.9,2.98,33100.0],["2019-09-23",2.92,2.99,2.92,2.94,18300.0],["2019-09-24",2.94,2.97,2.94,2.95,5100.0],["2019-09-25",2.93,3.05,2.93,3.02,20400.0],["2019-09-26",3.0,3.1,3.0,3.04,5200.0],["2019-09-27",3.0,3.14,3.0,3.04,9900.0],["2019-09-30",3.0,3.06,3.0,3.0,12100.0],["2019-10-01",3.0,3.02,2.94,2.94,9000.0],["2019-10-02",2.92,2.92,2.81,2.81,7000.0],["2019-10-03",2.86,2.91,2.86,2.91,9900.0],["2019-10-04",2.9,2.91,2.9,2.91,8300.0],["2019-10-07",2.91,2.91,2.9,2.91,22300.0],["2019-10-08",2.91,2.92,2.77,2.92,11800.0],["2019-10-09",2.92,2.92,2.91,2.91,3700.0],["2019-10-10",2.92,2.92,2.88,2.88,3100.0],["2019-10-11",2.89,2.91,2.89,2.91,4200.0],["2019-10-14",2.89,2.91,2.89,2.91,5700.0],["2019-10-15",2.9,2.92,2.9,2.92,3100.0],["2019-10-16",2.89,2.92,2.89,2.91,4300.0],["2019-10-17",2.89,2.94,2.89,2.93,17200.0],["2019-10-18",2.9,2.94,2.9,2.9,6200.0],["2019-10-21",2.91,2.92,2.9,2.92,6400.0],["2019-10-22",2.89,2.93,2.89,2.91,3700.0],["2019-10-23",2.92,2.93,2.91,2.92,3800.0],["2019-10-24",2.9,2.93,2.9,2.92,5400.0],["2019-10-25",2.92,2.95,2.92,2.95,6900.0],["2019-10-28",2.91,2.96,2.91,2.95,5600.0],["2019-10-29",2.92,3.09,2.92,3.02,10000.0],["2019-10-30",3.0,3.0,2.93,2.95,7300.0],["2019-10-31",2.98,3.11,2.95,3.01,15700.0],["2019-11-01",3.07,3.07,3.03,3.03,800.0],["2019-11-04",3.09,3.09,3.06,3.09,2200.0],["2019-11-05",3.04,3.12,3.04,3.07,6900.0],["2019-11-06",3.14,3.2,3.0,3.01,22100.0],["2019-11-07",2.91,2.97,2.9,2.94,50000.0],["2019-11-08",2.92,2.94,2.92,2.93,28600.0],["2019-11-11",2.92,2.95,2.9,2.95,16900.0],["2019-11-12",2.93,2.95,2.92,2.94,2000.0],["2019-11-13",2.95,2.97,2.94,2.96,18100.0],["2019-11-14",2.9,2.94,2.9,2.94,3300.0],["2019-11-15",2.99,2.99,2.99,2.99,1100.0],["2019-11-18",2.92,2.94,2.82,2.82,26300.0],["2019-11-19",2.9,2.98,2.9,2.91,17700.0],["2019-11-20",2.92,2.95,2.84,2.84,14500.0],["2019-11-21",2.9,2.95,2.9,2.9,7600.0],["2019-11-22",2.88,2.88,2.82,2.83,19700.0],["2019-11-25",2.8,2.82,2.7,2.74,19500.0],["2019-11-26",2.77,2.77,2.72,2.75,7600.0],["2019-11-27",2.72,2.75,2.72,2.72,4400.0],["2019-11-29",2.75,2.75,2.7,2.71,20000.0],["2019-12-02",2.73,2.73,2.7,2.71,7900.0],["2019-12-03",2.73,2.73,2.7,2.7,10100.0],["2019-12-04",2.7,2.77,2.7,2.7,11400.0],["2019-12-05",2.68,2.74,2.68,2.71,8900.0],["2019-12-06",2.7,2.77,2.68,2.68,12700.0],["2019-12-09",2.68,2.77,2.68,2.77,12500.0],["2019-12-10",2.75,2.82,2.75,2.75,9900.0],["2019-12-11",2.74,2.85,2.74,2.8,1800.0],["2019-12-12",2.82,2.93,2.82,2.86,6200.0],["2019-12-13",2.81,2.84,2.81,2.84,3500.0],["2019-12-16",2.85,2.85,2.76,2.79,22100.0],["2019-12-17",2.78,2.81,2.71,2.75,10900.0],["2019-12-18",2.78,2.78,2.73,2.74,23200.0],["2019-12-19",2.74,2.74,2.71,2.71,4900.0],["2019-12-20",2.7,2.8,2.7,2.75,26000.0],["2019-12-23",2.79,2.81,2.72,2.75,18000.0],["2019-12-24",2.72,2.77,2.72,2.74,11700.0],["2019-12-26",2.75,2.98,2.75,2.92,29500.0],["2019-12-27",2.95,2.97,2.81,2.87,34700.0],["2019-12-30",2.84,2.95,2.76,2.93,36500.0],["2019-12-31",2.86,3.01,2.74,3.0,80500.0],["2020-01-02",2.95,3.17,2.88,2.94,12700.0],["2020-01-03",2.93,3.04,2.91,2.91,5400.0],["2020-01-06",2.93,3.1,2.92,2.99,26800.0],["2020-01-07",2.95,3.01,2.95,3.01,6600.0],["2020-01-08",2.97,3.0,2.96,2.97,16900.0],["2020-01-09",2.97,3.02,2.92,3.02,4300.0],["2020-01-10",2.97,2.97,2.96,2.96,400.0],["2020-01-13",2.96,2.96,2.89,2.95,4100.0],["2020-01-14",2.95,2.97,2.79,2.83,23000.0],["2020-01-15",2.84,2.92,2.83,2.83,6200.0],["2020-01-16",2.85,2.87,2.81,2.82,14500.0],["2020-01-17",2.84,2.84,2.77,2.79,14600.0],["2020-01-21",2.76,2.88,2.74,2.87,9300.0],["2020-01-22",2.87,2.87,2.76,2.84,3200.0],["2020-01-23",2.8,2.85,2.76,2.82,3300.0],["2020-01-24",2.85,2.88,2.78,2.79,4900.0],["2020-01-27",2.73,2.84,2.73,2.76,6700.0],["2020-01-28",2.76,2.77,2.76,2.77,2100.0],["2020-01-29",2.81,2.84,2.76,2.81,6100.0],["2020-01-30",2.77,2.8,2.73,2.74,4700.0],["2020-01-31",2.71,2.78,2.71,2.77,5100.0],["2020-02-03",2.72,2.8,2.72,2.72,5000.0],["2020-02-04",2.77,2.8,2.72,2.72,9000.0],["2020-02-05",2.74,2.76,2.72,2.76,8300.0],["2020-02-06",2.77,2.78,2.73,2.73,4300.0],["2020-02-07",2.77,2.79,2.73,2.73,1100.0],["2020-02-10",2.73,2.74,2.72,2.72,2200.0],["2020-02-11",2.75,2.75,2.72,2.74,5900.0],["2020-02-12",2.72,2.84,2.72,2.73,3900.0],["2020-02-13",2.71,2.79,2.71,2.72,11900.0],["2020-02-14",2.71,2.78,2.71,2.74,1800.0],["2020-02-18",2.71,2.77,2.71,2.72,8500.0],["2020-02-19",2.75,2.75,2.68,2.68,6300.0],["2020-02-20",2.7,2.73,2.6,2.67,6900.0],["2020-02-21",2.64,2.65,2.6,2.61,3500.0],["2020-02-24",2.58,2.66,2.58,2.62,2200.0],["2020-02-25",2.66,2.66,2.33,2.43,12200.0],["2020-02-26",2.44,2.47,2.37,2.46,13200.0],["2020-02-27",2.44,2.51,2.4,2.41,10400.0],["2020-02-28",2.36,2.49,2.36,2.48,19700.0],["2020-03-02",2.45,2.5,2.36,2.39,12900.0],["2020-03-03",2.36,2.37,2.25,2.27,14400.0],["2020-03-04",2.26,2.32,2.25,2.26,29400.0],["2020-03-05",2.25,2.48,2.25,2.38,17300.0],["2020-03-06",2.38,2.38,2.34,2.36,14600.0],["2020-03-09",2.3,2.35,2.16,2.33,5000.0],["2020-03-10",2.17,2.29,2.16,2.18,7800.0],["2020-03-11",2.18,2.18,1.9,1.92,13500.0],["2020-03-12",1.9,1.9,1.33,1.4,59100.0],["2020-03-13",1.49,1.55,1.4,1.4,4800.0],["2020-03-16",1.32,1.36,1.29,1.3,9300.0],["2020-03-17",1.35,1.35,1.08,1.12,27600.0],["2020-03-18",1.16,1.16,1.07,1.12,23500.0],["2020-03-19",1.15,1.2,1.06,1.14,3500.0],["2020-03-20",1.2,1.32,1.17,1.17,10700.0],["2020-03-23",1.18,1.27,1.02,1.12,24200.0],["2020-03-24",1.17,1.33,1.14,1.25,47700.0],["2020-03-25",1.23,1.52,1.19,1.3,86600.0],["2020-03-26",1.19,1.37,1.19,1.34,32600.0],["2020-03-27",1.4,1.4,1.27,1.3,62200.0],["2020-03-30",1.23,1.32,1.2,1.25,5600.0],["2020-03-31",1.2,1.31,1.2,1.25,7500.0],["2020-04-01",1.2,1.25,1.16,1.25,10100.0],["2020-04-02",1.26,1.31,1.24,1.24,5500.0],["2020-04-03",1.27,1.3,1.18,1.2,2500.0],["2020-04-06",1.2,1.3,1.2,1.25,10400.0],["2020-04-07",1.3,1.4,1.3,1.32,22300.0],["2020-04-08",1.35,1.38,1.25,1.34,26300.0],["2020-04-09",1.36,1.38,1.33,1.34,25400.0],["2020-04-13",1.35,1.39,1.27,1.31,21600.0],["2020-04-14",1.39,1.47,1.37,1.42,8800.0],["2020-04-15",1.42,1.42,1.26,1.35,9300.0],["2020-04-16",1.34,1.39,1.31,1.34,6000.0],["2020-04-17",1.34,1.38,1.34,1.36,10100.0],["2020-04-20",1.38,1.44,1.34,1.4,41400.0],["2020-04-21",1.35,1.39,1.3,1.34,27300.0],["2020-04-22",1.39,1.41,1.34,1.36,18000.0],["2020-04-23",1.34,1.44,1.34,1.39,21300.0],["2020-04-24",1.35,1.39,1.3,1.32,36000.0],["2020-04-27",1.36,1.4,1.35,1.36,11300.0],["2020-04-28",1.38,1.4,1.33,1.34,34900.0],["2020-04-29",1.39,1.47,1.39,1.41,27000.0],["2020-04-30",1.41,1.47,1.35,1.41,11300.0],["2020-05-01",1.44,1.45,1.37,1.38,13200.0],["2020-05-04",1.35,1.42,1.32,1.35,7900.0],["2020-05-05",1.38,1.44,1.36,1.36,14200.0],["2020-05-06",1.41,1.46,1.38,1.38,20300.0],["2020-05-07",1.44,1.46,1.4,1.43,28600.0],["2020-05-08",1.47,1.66,1.45,1.52,17500.0],["2020-05-11",1.61,1.61,1.4,1.4,18200.0],["2020-05-12",1.37,1.48,1.16,1.25,136400.0],["2020-05-13",1.25,1.25,1.18,1.19,21100.0],["2020-05-14",1.17,1.2,1.12,1.2,31600.0],["2020-05-15",1.17,1.33,1.15,1.16,56500.0],["2020-05-18",1.16,1.29,1.16,1.2,36100.0],["2020-05-19",1.2,1.25,1.19,1.24,42800.0],["2020-05-20",1.23,1.27,1.23,1.26,16400.0],["2020-05-21",1.26,1.3,1.24,1.24,11400.0],["2020-05-22",1.26,1.3,1.23,1.29,36800.0],["2020-05-26",1.45,1.45,1.25,1.33,31500.0],["2020-05-27",1.38,1.45,1.34,1.42,22400.0],["2020-05-28",1.44,1.44,1.35,1.39,8000.0],["2020-05-29",1.39,1.39,1.33,1.34,6000.0],["2020-06-01",1.31,1.35,1.31,1.35,7500.0],["2020-06-02",1.36,1.42,1.26,1.32,25100.0],["2020-06-03",1.6,1.95,1.53,1.8,1520400.0],["2020-06-04",1.95,2.0,1.75,1.9,224800.0],["2020-06-05",1.86,1.98,1.75,1.84,105700.0],["2020-06-08",1.96,1.98,1.9,1.95,70300.0],["2020-06-09",1.94,1.94,1.86,1.92,39600.0],["2020-06-10",1.86,1.89,1.73,1.8,33400.0],["2020-06-11",1.76,1.8,1.52,1.52,50900.0],["2020-06-12",1.58,1.65,1.55,1.61,14800.0],["2020-06-15",1.64,1.64,1.51,1.55,25300.0],["2020-06-16",1.55,1.68,1.55,1.59,37300.0],["2020-06-17",1.63,1.7,1.62,1.63,31100.0],["2020-06-18",1.59,1.67,1.58,1.62,12100.0],["2020-06-19",1.6,1.69,1.58,1.6,8500.0],["2020-06-22",1.6,1.64,1.54,1.58,39000.0],["2020-06-23",1.55,1.57,1.51,1.51,23000.0],["2020-06-24",1.51,1.52,1.47,1.48,18700.0],["2020-06-25",1.46,1.47,1.4,1.4,17300.0],["2020-06-26",1.43,1.52,1.33,1.33,67200.0],["2020-06-29",1.33,1.38,1.32,1.32,26100.0],["2020-06-30",1.32,1.42,1.31,1.34,38400.0],["2020-07-01",1.36,1.4,1.35,1.36,38100.0],["2020-07-02",1.37,1.69,1.37,1.53,162000.0],["2020-07-06",1.61,1.61,1.45,1.61,31500.0],["2020-07-07",1.5,1.56,1.5,1.5,15500.0],["2020-07-08",1.55,1.63,1.5,1.6,20200.0],["2020-07-09",1.53,1.56,1.47,1.5,11100.0],["2020-07-10",1.48,1.5,1.44,1.46,5000.0],["2020-07-13",1.45,1.51,1.44,1.46,10900.0],["2020-07-14",1.45,1.5,1.4,1.42,17000.0],["2020-07-15",1.45,1.45,1.39,1.42,21400.0],["2020-07-16",1.49,1.49,1.44,1.44,2300.0],["2020-07-17",1.44,1.49,1.44,1.44,3300.0],["2020-07-20",1.45,1.48,1.4,1.42,39900.0],["2020-07-21",1.41,1.43,1.4,1.4,17500.0],["2020-07-22",1.43,1.45,1.41,1.45,9900.0],["2020-07-23",1.45,1.54,1.42,1.45,52300.0],["2020-07-24",1.52,1.52,1.46,1.5,9200.0],["2020-07-27",1.49,1.54,1.48,1.54,28700.0],["2020-07-28",1.54,1.57,1.48,1.54,13400.0],["2020-07-29",1.53,1.57,1.53,1.55,20000.0],["2020-07-30",1.5,1.96,1.45,1.61,252300.0],["2020-07-31",1.6,1.7,1.53,1.54,11500.0],["2020-08-03",1.49,1.55,1.41,1.55,40400.0],["2020-08-04",1.55,1.64,1.5,1.62,11700.0],["2020-08-05",1.59,1.72,1.53,1.65,62800.0],["2020-08-06",1.68,1.68,1.54,1.56,19700.0],["2020-08-07",1.59,1.64,1.52,1.6,12900.0],["2020-08-10",1.51,1.6,1.51,1.6,31400.0],["2020-08-11",1.57,1.64,1.51,1.64,18300.0],["2020-08-12",1.75,1.75,1.61,1.66,42800.0],["2020-08-13",1.7,1.71,1.63,1.67,12900.0],["2020-08-14",1.65,1.78,1.65,1.74,19200.0],["2020-08-17",1.8,1.82,1.75,1.79,28400.0],["2020-08-18",1.77,1.78,1.75,1.76,384700.0],["2020-08-19",1.75,1.8,1.74,1.79,27900.0],["2020-08-20",1.79,1.86,1.77,1.86,25900.0],["2020-08-21",1.85,1.9,1.83,1.89,23000.0],["2020-08-24",1.93,1.93,1.83,1.86,15400.0],["2020-08-25",1.81,1.83,1.76,1.76,15200.0],["2020-08-26",1.76,1.76,1.68,1.71,19300.0],["2020-08-27",1.74,1.74,1.68,1.7,3600.0],["2020-08-28",1.7,1.71,1.63,1.68,6800.0],["2020-08-31",1.6,1.7,1.58,1.58,36000.0],["2020-09-01",1.59,1.67,1.51,1.54,18500.0],["2020-09-02",1.5,1.59,1.5,1.57,10800.0],["2020-09-03",1.6,1.64,1.56,1.56,3300.0],["2020-09-04",1.57,1.59,1.53,1.53,2600.0],["2020-09-08",1.5,1.55,1.48,1.48,11900.0],["2020-09-09",1.5,1.54,1.42,1.42,23500.0],["2020-09-10",1.42,1.53,1.42,1.42,5700.0],["2020-09-11",1.4,1.43,1.4,1.41,12700.0],["2020-09-14",1.42,1.49,1.41,1.44,41600.0],["2020-09-15",1.45,1.47,1.45,1.45,4700.0],["2020-09-16",1.51,1.54,1.46,1.46,11900.0],["2020-09-17",1.44,1.56,1.44,1.54,10400.0],["2020-09-18",1.54,1.59,1.47,1.59,21000.0],["2020-09-21",1.51,1.51,1.43,1.49,18300.0],["2020-09-22",1.52,1.52,1.47,1.47,6500.0],["2020-09-23",1.48,1.5,1.4,1.41,6600.0],["2020-09-24",1.4,1.4,1.37,1.39,1800.0],["2020-09-25",1.4,1.4,1.35,1.39,9700.0],["2020-09-28",1.4,1.4,1.36,1.37,29200.0],["2020-09-29",1.38,1.4,1.36,1.37,5600.0],["2020-09-30",1.37,1.55,1.36,1.41,365100.0],["2020-10-01",1.5,1.5,1.29,1.32,252200.0],["2020-10-02",1.33,1.34,1.27,1.34,112700.0],["2020-10-05",1.31,1.31,1.25,1.26,82200.0],["2020-10-06",1.27,1.95,1.26,1.87,4100300.0],["2020-10-07",1.46,1.52,1.35,1.48,1748500.0],["2020-10-08",1.41,1.47,1.37,1.42,236400.0],["2020-10-09",1.38,1.48,1.36,1.43,245900.0],["2020-10-12",1.38,1.41,1.36,1.39,194200.0],["2020-10-13",1.39,1.39,1.31,1.35,159100.0],["2020-10-14",1.35,1.39,1.34,1.34,93300.0],["2020-10-15",1.34,1.43,1.32,1.35,69300.0],["2020-10-16",1.37,1.48,1.35,1.38,375900.0],["2020-10-19",1.38,1.41,1.33,1.37,181100.0],["2020-10-20",1.37,1.47,1.35,1.43,173200.0],["2020-10-21",1.4,1.45,1.37,1.38,65000.0],["2020-10-22",1.4,1.4,1.35,1.35,68100.0],["2020-10-23",1.37,1.45,1.37,1.42,118000.0],["2020-10-26",1.44,1.45,1.37,1.37,28000.0],["2020-10-27",1.37,1.45,1.35,1.35,100100.0],["2020-10-28",1.34,1.37,1.28,1.35,113700.0],["2020-10-29",1.34,1.42,1.29,1.29,179100.0],["2020-10-30",1.3,1.32,1.25,1.27,56500.0],["2020-11-02",1.28,1.32,1.26,1.27,61100.0],["2020-11-03",1.25,1.36,1.23,1.28,165500.0],["2020-11-04",1.31,1.34,1.28,1.29,22800.0],["2020-11-05",1.3,1.38,1.3,1.37,94600.0],["2020-11-06",1.37,1.37,1.34,1.35,39800.0],["2020-11-09",1.38,1.47,1.38,1.43,95500.0],["2020-11-10",1.43,1.43,1.28,1.4,118300.0],["2020-11-11",1.39,1.43,1.37,1.39,37000.0],["2020-11-12",1.35,1.39,1.35,1.35,36600.0],["2020-11-13",1.36,1.4,1.35,1.36,47500.0],["2020-11-16",1.36,1.46,1.36,1.41,96000.0],["2020-11-17",1.41,1.44,1.37,1.38,33300.0],["2020-11-18",1.41,1.52,1.36,1.45,632400.0],["2020-11-19",1.42,1.46,1.4,1.42,86300.0],["2020-11-20",1.4,1.42,1.38,1.42,60600.0],["2020-11-23",1.41,1.77,1.41,1.48,1532100.0],["2020-11-24",1.58,1.7,1.48,1.62,735100.0],["2020-11-25",1.54,1.6,1.51,1.6,187900.0],["2020-11-27",1.59,1.7,1.54,1.7,149300.0],["2020-11-30",1.65,1.66,1.57,1.59,118000.0],["2020-12-01",1.64,1.65,1.56,1.65,153100.0],["2020-12-02",1.65,1.65,1.56,1.64,54800.0],["2020-12-03",1.64,1.71,1.62,1.69,65100.0],["2020-12-04",1.7,1.7,1.64,1.64,18400.0],["2020-12-07",1.69,1.69,1.63,1.65,35400.0],["2020-12-08",1.67,1.75,1.67,1.75,105500.0],["2020-12-09",1.75,1.75,1.65,1.65,87100.0],["2020-12-10",1.65,1.69,1.63,1.68,11500.0],["2020-12-11",1.68,1.68,1.63,1.65,31200.0],["2020-12-14",1.69,1.69,1.61,1.62,28700.0],["2020-12-15",1.6,1.74,1.59,1.73,71900.0],["2020-12-16",1.74,1.74,1.68,1.69,28900.0],["2020-12-17",1.72,1.75,1.7,1.74,12600.0],["2020-12-18",1.75,1.79,1.68,1.68,64200.0],["2020-12-21",1.76,1.76,1.63,1.63,23500.0],["2020-12-22",1.63,1.71,1.6,1.7,32800.0],["2020-12-23",1.71,1.75,1.66,1.69,99800.0],["2020-12-24",1.7,1.7,1.65,1.67,7600.0],["2020-12-28",1.67,2.87,1.67,2.43,4605300.0],["2020-12-29",2.21,2.35,1.89,2.33,859800.0],["2020-12-30",2.16,2.33,2.02,2.05,523600.0],["2020-12-31",1.94,2.11,1.92,2.07,160700.0],["2021-01-04",2.03,2.11,1.76,1.87,244400.0],["2021-01-05",1.82,2.04,1.82,2.02,140600.0],["2021-01-06",2.03,2.14,1.96,2.0,157800.0],["2021-01-07",2.0,2.13,1.99,2.07,142900.0],["2021-01-08",2.11,2.24,2.1,2.16,84500.0],["2021-01-11",2.1,2.19,2.06,2.08,47600.0],["2021-01-12",2.08,2.18,2.0,2.12,83500.0],["2021-01-13",2.13,2.22,2.12,2.14,68200.0],["2021-01-14",2.19,2.29,2.17,2.25,67200.0],["2021-01-15",2.25,2.29,2.16,2.17,57200.0],["2021-01-19",2.24,2.29,2.15,2.21,147700.0],["2021-01-20",2.22,2.29,2.17,2.25,114900.0],["2021-01-21",2.27,2.55,2.24,2.52,314800.0],["2021-01-22",2.63,2.72,2.49,2.6,147100.0],["2021-01-25",2.59,2.67,2.55,2.65,80500.0],["2021-01-26",2.68,2.74,2.65,2.69,71200.0],["2021-01-27",2.69,2.7,2.5,2.59,99000.0],["2021-01-28",2.49,2.68,2.48,2.64,78600.0],["2021-01-29",2.63,2.65,2.52,2.63,72700.0],["2021-02-01",2.63,2.66,2.49,2.66,42300.0],["2021-02-02",2.87,3.25,2.7,3.08,272800.0],["2021-02-03",3.23,3.29,2.96,3.07,70000.0],["2021-02-04",3.09,3.14,2.97,3.01,67700.0],["2021-02-05",3.05,3.09,2.94,2.97,46100.0],["2021-02-08",2.99,3.07,2.95,3.01,68600.0],["2021-02-09",3.02,3.08,2.96,3.05,57800.0],["2021-02-10",3.05,4.4,2.75,3.69,4683200.0],["2021-02-11",9.9,12.49,5.77,6.1,63555000.0],["2021-02-12",5.6,6.5,5.45,5.94,2316500.0],["2021-02-16",5.7,5.75,4.85,5.2,1448100.0],["2021-02-17",4.87,5.29,4.86,5.25,847800.0],["2021-02-18",5.05,5.1,4.57,4.91,1601500.0],["2021-02-19",4.86,5.04,4.71,4.78,906900.0],["2021-02-22",4.66,4.91,4.54,4.69,699800.0],["2021-02-23",4.41,4.42,3.98,4.05,3352900.0],["2021-02-24",4.7,5.39,4.24,4.27,3695400.0],["2021-02-25",4.1,4.36,4.04,4.11,262500.0],["2021-02-26",4.11,4.18,3.81,3.97,582300.0],["2021-03-01",4.1,4.14,3.96,4.04,178200.0],["2021-03-02",3.92,4.03,3.83,3.83,121200.0],["2021-03-03",3.79,4.37,3.79,4.0,446100.0],["2021-03-04",3.97,3.97,3.29,3.46,434900.0],["2021-03-05",3.4,3.67,3.17,3.6,217500.0],["2021-03-08",3.64,3.78,3.45,3.51,128900.0],["2021-03-09",3.62,3.7,3.45,3.64,125600.0],["2021-03-10",3.67,3.82,3.62,3.75,92300.0],["2021-03-11",3.78,4.2,3.73,4.14,428300.0],["2021-03-12",4.06,4.22,3.94,4.03,252500.0],["2021-03-15",4.03,5.01,3.95,4.48,1125700.0],["2021-03-16",4.41,4.48,3.99,4.02,412900.0],["2021-03-17",3.96,4.1,3.9,4.1,114100.0],["2021-03-18",4.04,4.25,3.89,3.94,324800.0],["2021-03-19",3.88,4.13,3.81,3.84,105800.0],["2021-03-22",3.83,3.94,3.67,3.72,122200.0],["2021-03-23",3.65,3.74,3.46,3.47,102100.0],["2021-03-24",3.54,3.63,3.25,3.29,105200.0],["2021-03-25",3.27,4.07,3.15,3.8,962100.0],["2021-03-26",3.77,3.77,3.32,3.35,340600.0],["2021-03-29",3.42,3.62,3.22,3.26,368400.0],["2021-03-30",3.28,3.4,3.16,3.35,162200.0],["2021-03-31",3.4,3.68,3.35,3.55,533400.0],["2021-04-01",3.5,3.82,3.5,3.75,425400.0],["2021-04-05",3.78,3.78,3.45,3.5,321500.0],["2021-04-06",3.5,3.75,3.48,3.63,284800.0],["2021-04-07",3.6,3.69,3.55,3.59,72600.0],["2021-04-08",3.6,3.64,3.42,3.5,66800.0],["2021-04-09",3.5,3.54,3.47,3.47,73400.0],["2021-04-12",3.55,3.59,3.39,3.47,155800.0],["2021-04-13",3.41,3.57,3.35,3.51,91700.0],["2021-04-14",3.47,3.63,3.3,3.45,69700.0],["2021-04-15",3.46,3.52,3.36,3.43,117800.0],["2021-04-16",3.33,3.46,3.25,3.39,119300.0],["2021-04-19",3.35,3.4,3.29,3.33,78800.0],["2021-04-20",3.32,3.54,3.3,3.36,102700.0],["2021-04-21",3.34,3.54,3.34,3.49,48800.0],["2021-04-22",3.5,3.6,3.46,3.51,39200.0],["2021-04-23",3.5,3.7,3.5,3.54,85500.0],["2021-04-26",3.53,3.67,3.53,3.64,51600.0],["2021-04-27",3.61,3.7,3.53,3.57,41300.0],["2021-04-28",3.53,3.7,3.53,3.66,35600.0],["2021-04-29",3.65,3.7,3.54,3.62,47300.0],["2021-04-30",3.61,3.68,3.55,3.59,65600.0],["2021-05-03",3.55,3.67,3.46,3.53,206600.0],["2021-05-04",3.48,3.62,3.44,3.56,178600.0],["2021-05-05",3.51,3.62,3.45,3.45,62100.0],["2021-05-06",3.45,3.58,3.4,3.4,144700.0],["2021-05-07",3.42,3.59,3.42,3.52,131200.0],["2021-05-10",3.56,3.58,3.46,3.46,35000.0],["2021-05-11",3.3,3.57,3.26,3.48,87400.0],["2021-05-12",3.42,3.57,3.39,3.47,129600.0],["2021-05-13",3.47,3.58,3.47,3.51,67200.0],["2021-05-14",3.68,4.04,3.46,3.49,499300.0],["2021-05-17",3.42,3.6,3.31,3.56,94500.0],["2021-05-18",3.53,3.69,3.5,3.59,134300.0],["2021-05-19",3.52,3.85,3.5,3.8,182300.0],["2021-05-20",3.83,3.85,3.68,3.8,32200.0],["2021-05-21",3.8,3.94,3.8,3.82,55600.0],["2021-05-24",3.83,3.84,3.7,3.75,44100.0],["2021-05-25",3.75,3.81,3.59,3.66,24100.0],["2021-05-26",3.64,3.78,3.6,3.77,28100.0],["2021-05-27",3.75,3.87,3.66,3.84,29900.0],["2021-05-28",3.85,3.94,3.73,3.8,36200.0],["2021-06-01",3.71,3.89,3.71,3.78,25500.0],["2021-06-02",3.83,3.97,3.81,3.97,46700.0],["2021-06-03",4.01,4.06,3.56,3.73,209400.0],["2021-06-04",3.8,3.83,3.35,3.6,209700.0],["2021-06-07",3.64,3.78,3.58,3.69,52400.0],["2021-06-08",3.68,3.86,3.64,3.78,191000.0],["2021-06-09",3.79,3.86,3.78,3.85,40600.0],["2021-06-10",3.83,3.85,3.76,3.79,50800.0],["2021-06-11",3.76,3.83,3.71,3.81,32700.0],["2021-06-14",3.8,3.84,3.73,3.75,49500.0],["2021-06-15",3.69,3.78,3.68,3.75,39800.0],["2021-06-16",3.77,3.77,3.59,3.74,102300.0],["2021-06-17",3.7,3.75,3.56,3.73,91400.0],["2021-06-18",3.64,3.83,3.6,3.82,61600.0],["2021-06-21",3.79,3.9,3.71,3.9,52100.0],["2021-06-22",3.89,3.9,3.76,3.9,69200.0],["2021-06-23",3.89,3.9,3.75,3.89,32600.0],["2021-06-24",3.87,4.24,3.84,4.2,312200.0],["2021-06-25",4.33,4.34,4.08,4.22,156000.0],["2021-06-28",4.23,4.23,4.04,4.13,51500.0],["2021-06-29",4.14,4.14,3.99,4.02,27400.0],["2021-06-30",4.01,4.12,3.96,4.12,24800.0],["2021-07-01",4.14,4.15,4.02,4.08,24300.0],["2021-07-02",4.08,4.1,4.0,4.0,65800.0],["2021-07-06",3.92,4.04,3.72,4.0,61100.0],["2021-07-07",4.01,4.14,3.95,4.02,55600.0],["2021-07-08",3.95,4.04,3.89,3.98,29400.0],["2021-07-09",3.98,4.09,3.93,4.04,31100.0],["2021-07-12",4.06,4.26,4.06,4.22,88800.0],["2021-07-13",4.24,4.28,3.99,4.03,54300.0],["2021-07-14",4.01,4.03,3.97,3.99,32900.0],["2021-07-15",4.0,4.02,3.95,3.99,63600.0],["2021-07-16",3.99,4.04,3.98,4.0,64300.0],["2021-07-19",3.98,4.05,3.7,4.01,71000.0],["2021-07-20",4.01,4.47,3.86,4.39,376800.0],["2021-07-21",4.4,4.43,4.2,4.22,88400.0],["2021-07-22",4.23,4.33,4.12,4.17,31700.0],["2021-07-23",4.17,4.26,4.13,4.16,35100.0],["2021-07-26",4.21,4.36,4.15,4.19,60400.0],["2021-07-27",4.18,4.22,4.03,4.08,30100.0],["2021-07-28",4.14,4.33,4.09,4.33,2843100.0],["2021-07-29",4.39,4.4,4.17,4.24,510500.0],["2021-07-30",4.2,4.29,4.13,4.2,125300.0],["2021-08-02",4.26,4.36,4.17,4.25,55200.0],["2021-08-03",4.27,4.3,4.13,4.27,58200.0],["2021-08-04",4.27,4.74,4.22,4.63,300000.0],["2021-08-05",4.5,4.8,4.5,4.55,140000.0],["2021-08-06",4.63,4.64,4.46,4.58,45800.0],["2021-08-09",4.62,4.79,4.54,4.77,123000.0],["2021-08-10",4.73,4.74,4.52,4.61,65200.0],["2021-08-11",4.63,4.68,4.34,4.45,110400.0],["2021-08-12",4.41,4.64,4.38,4.58,87400.0],["2021-08-13",4.58,4.6,4.25,4.28,206600.0],["2021-08-16",4.22,4.22,4.0,4.15,76700.0],["2021-08-17",4.09,4.24,4.03,4.2,101700.0],["2021-08-18",4.18,4.42,4.18,4.35,80700.0],["2021-08-19",4.31,4.53,4.28,4.5,156300.0],["2021-08-20",4.5,4.6,4.48,4.52,80000.0],["2021-08-23",4.53,4.85,4.53,4.78,322700.0],["2021-08-24",4.83,5.07,4.78,4.94,152900.0],["2021-08-25",4.99,5.09,4.89,4.89,141600.0],["2021-08-26",4.89,5.1,4.85,5.03,102900.0],["2021-08-27",5.02,5.08,4.96,4.98,65500.0],["2021-08-30",5.06,5.31,5.05,5.13,165300.0],["2021-08-31",5.16,5.24,5.14,5.14,69400.0],["2021-09-01",5.19,5.21,5.14,5.16,34100.0],["2021-09-02",5.17,5.26,5.17,5.19,50800.0],["2021-09-03",5.22,5.3,5.18,5.28,78200.0],["2021-09-07",5.35,5.8,5.32,5.78,229300.0],["2021-09-08",5.85,5.87,5.35,5.42,169500.0],["2021-09-09",5.52,5.94,5.52,5.75,262900.0],["2021-09-10",5.82,6.24,5.8,6.04,294400.0],["2021-09-13",6.16,7.2,6.16,7.09,688100.0],["2021-09-14",7.11,8.15,6.56,6.89,2217700.0],["2021-09-15",7.02,8.3,7.01,7.57,889600.0],["2021-09-16",7.6,8.1,7.5,7.88,477900.0],["2021-09-17",7.8,7.84,6.91,7.11,408100.0],["2021-09-20",6.88,7.24,6.83,7.09,237900.0],["2021-09-21",7.06,7.27,6.0,6.31,667200.0],["2021-09-22",6.2,6.55,6.12,6.45,190800.0],["2021-09-23",6.51,7.49,6.51,7.35,516600.0],["2021-09-24",7.3,7.75,7.3,7.7,411900.0],["2021-09-27",7.57,7.58,6.61,6.7,545100.0],["2021-09-28",6.77,7.02,6.55,6.74,274400.0],["2021-09-29",6.75,6.9,6.11,6.11,218100.0],["2021-09-30",6.12,6.24,5.91,6.08,114700.0],["2021-10-01",6.09,6.56,6.08,6.35,165800.0],["2021-10-04",6.29,6.44,5.91,6.06,206900.0],["2021-10-05",6.16,6.25,5.42,5.88,408500.0],["2021-10-06",5.71,6.05,5.66,5.83,161200.0],["2021-10-07",5.89,6.24,5.89,6.03,88600.0],["2021-10-08",6.12,6.21,6.03,6.2,76400.0],["2021-10-11",6.09,6.2,5.91,6.11,130000.0],["2021-10-12",6.15,6.64,6.13,6.41,159000.0],["2021-10-13",6.63,6.63,6.24,6.31,106700.0],["2021-10-14",6.41,6.57,6.27,6.35,52800.0],["2021-10-15",6.38,6.38,5.91,5.99,124500.0],["2021-10-18",6.02,6.19,6.0,6.06,81200.0],["2021-10-19",6.06,6.49,6.01,6.4,86600.0],["2021-10-20",6.39,6.47,6.07,6.38,65400.0],["2021-10-21",6.3,6.46,6.22,6.32,44700.0],["2021-10-22",6.28,6.38,5.78,5.86,160900.0],["2021-10-25",5.91,6.09,5.89,6.03,114200.0],["2021-10-26",5.98,6.04,5.78,5.9,117800.0],["2021-10-27",5.87,6.03,5.84,5.91,62000.0],["2021-10-28",5.9,6.08,5.83,6.01,49300.0],["2021-10-29",6.0,6.06,5.92,5.97,52700.0],["2021-11-01",6.0,6.34,5.96,6.15,134800.0],["2021-11-02",6.2,6.35,6.08,6.33,64300.0],["2021-11-03",6.28,6.55,6.21,6.42,44000.0],["2021-11-04",6.41,6.53,6.24,6.26,85700.0],["2021-11-05",6.35,6.72,6.35,6.55,96900.0],["2021-11-08",6.55,6.55,5.83,6.26,138500.0],["2021-11-09",6.26,6.31,6.06,6.2,78100.0],["2021-11-10",6.16,6.34,6.11,6.27,27800.0],["2021-11-11",6.23,6.41,6.13,6.21,57600.0],["2021-11-12",6.13,6.32,6.05,6.22,82900.0],["2021-11-15",6.28,7.25,6.19,6.89,326400.0],["2021-11-16",6.89,7.16,6.89,7.0,152600.0],["2021-11-17",6.99,7.04,6.66,6.86,87900.0],["2021-11-18",6.8,6.86,6.72,6.73,77800.0],["2021-11-19",6.63,7.1,6.39,6.96,107100.0],["2021-11-22",6.99,7.44,6.99,7.2,223100.0],["2021-11-23",6.97,7.19,6.81,7.03,391300.0],["2021-11-24",7.1,7.65,6.94,7.6,153500.0],["2021-11-26",7.19,7.55,6.95,7.36,92900.0],["2021-11-29",7.68,8.09,7.53,7.96,257300.0],["2021-11-30",7.92,8.2,7.6,7.87,130100.0],["2021-12-01",7.96,8.4,7.87,8.31,220700.0],["2021-12-02",8.3,8.3,7.6,7.86,185400.0],["2021-12-03",7.7,7.7,6.75,6.97,217400.0],["2021-12-06",6.93,7.39,6.89,7.39,126800.0],["2021-12-07",7.5,8.24,7.42,8.0,128300.0],["2021-12-08",8.12,8.85,8.0,8.58,140900.0],["2021-12-09",8.55,8.96,8.4,8.81,137300.0],["2021-12-10",8.74,8.77,8.03,8.16,103000.0],["2021-12-13",7.75,7.93,6.47,6.51,361600.0],["2021-12-14",6.47,6.47,6.14,6.19,131800.0],["2021-12-15",6.08,6.76,5.96,6.5,138900.0],["2021-12-16",6.56,6.82,6.15,6.26,119200.0],["2021-12-17",6.23,6.7,6.15,6.59,93600.0],["2021-12-20",6.31,6.66,6.25,6.45,62700.0],["2021-12-21",6.51,6.95,6.51,6.73,99900.0],["2021-12-22",6.74,7.07,6.69,6.92,54400.0],["2021-12-23",7.05,7.28,6.94,7.08,66200.0],["2021-12-27",7.08,7.63,7.08,7.52,62300.0],["2021-12-28",7.53,7.73,7.14,7.19,68000.0],["2021-12-29",7.23,7.28,7.0,7.07,36600.0],["2021-12-30",7.01,7.19,6.99,7.07,43500.0],["2021-12-31",7.12,7.3,7.07,7.12,16500.0],["2022-01-03",7.09,7.23,6.93,7.08,52800.0],["2022-01-04",7.29,7.65,7.09,7.5,85300.0],["2022-01-05",7.45,7.6,6.93,7.05,52600.0],["2022-01-06",6.99,7.24,6.86,7.07,49800.0],["2022-01-07",7.07,7.25,6.86,6.99,47000.0],["2022-01-10",7.13,7.13,6.74,7.0,60800.0],["2022-01-11",6.94,7.18,6.88,7.02,24000.0],["2022-01-12",7.12,7.35,7.04,7.05,26800.0],["2022-01-13",7.01,7.31,6.93,7.03,35400.0],["2022-01-14",6.93,7.14,6.88,6.96,45000.0],["2022-01-18",6.8,6.9,6.53,6.6,117000.0],["2022-01-19",6.63,6.73,6.22,6.27,60100.0],["2022-01-20",6.28,6.53,6.06,6.13,69400.0],["2022-01-21",6.08,6.42,5.9,6.07,68500.0],["2022-01-24",5.89,6.07,5.22,5.87,137800.0],["2022-01-25",5.85,6.2,5.75,6.15,80100.0],["2022-01-26",6.15,6.72,6.13,6.55,87700.0],["2022-01-27",6.66,6.84,6.07,6.25,78700.0],["2022-01-28",6.2,6.46,6.08,6.41,57000.0],["2022-01-31",6.34,6.9,6.34,6.86,51000.0],["2022-02-01",6.88,7.15,6.6,6.99,57500.0],["2022-02-02",7.06,7.13,6.69,6.9,40700.0],["2022-02-03",6.75,7.13,6.75,6.85,36700.0],["2022-02-04",6.9,7.18,6.85,7.06,52300.0],["2022-02-07",7.08,7.09,6.84,6.86,52900.0],["2022-02-08",6.81,7.2,6.78,7.12,39400.0],["2022-02-09",7.19,7.25,7.0,7.12,42300.0],["2022-02-10",7.1,7.25,6.95,6.95,30300.0],["2022-02-11",6.95,7.08,6.79,6.82,44000.0],["2022-02-14",6.72,6.79,6.36,6.65,68400.0],["2022-02-15",6.75,7.18,6.75,7.03,70000.0],["2022-02-16",7.03,7.19,6.75,7.1,46400.0],["2022-02-17",6.98,7.11,6.92,6.93,24600.0],["2022-02-18",6.95,7.18,6.84,6.99,42000.0],["2022-02-22",6.94,7.05,6.75,6.8,44800.0],["2022-02-23",6.81,6.88,6.68,6.8,46600.0],["2022-02-24",6.46,6.97,6.29,6.85,52800.0],["2022-02-25",6.89,7.24,6.86,7.11,18500.0],["2022-02-28",6.95,7.35,6.95,7.09,23500.0],["2022-03-01",7.09,7.19,7.0,7.07,28700.0],["2022-03-02",7.22,7.65,7.12,7.41,80000.0],["2022-03-03",7.46,7.69,7.42,7.49,26900.0],["2022-03-04",7.48,7.48,7.0,7.14,35600.0],["2022-03-07",7.14,7.46,7.01,7.01,44300.0],["2022-03-08",6.91,7.36,6.72,6.88,48300.0],["2022-03-09",7.04,7.49,7.04,7.28,34000.0],["2022-03-10",7.24,7.27,7.1,7.19,18300.0],["2022-03-11",7.22,7.62,7.22,7.6,44900.0],["2022-03-14",7.5,7.5,7.12,7.21,35000.0],["2022-03-15",7.28,7.42,7.12,7.24,22800.0],["2022-03-16",7.41,7.75,7.41,7.71,41600.0],["2022-03-17",7.67,7.72,7.6,7.69,21300.0],["2022-03-18",7.57,7.75,7.36,7.72,36700.0],["2022-03-21",7.77,8.46,7.73,8.45,104400.0],["2022-03-22",8.48,8.78,8.27,8.56,97700.0],["2022-03-23",8.48,8.56,8.17,8.17,22300.0],["2022-03-24",8.19,8.46,7.84,7.91,29100.0],["2022-03-25",7.96,8.19,7.57,8.03,37000.0],["2022-03-28",8.1,8.95,8.09,8.9,127100.0],["2022-03-29",8.76,8.99,8.66,8.81,42400.0],["2022-03-30",8.79,8.89,8.34,8.58,100900.0],["2022-03-31",9.42,10.74,9.35,9.86,472400.0],["2022-04-01",10.42,11.23,10.33,10.95,318100.0],["2022-04-04",10.95,12.7,10.9,12.59,416300.0],["2022-04-05",12.44,12.48,11.51,11.77,180500.0],["2022-04-06",11.67,12.16,11.3,12.12,110600.0],["2022-04-07",12.24,12.88,11.95,12.75,91300.0],["2022-04-08",12.7,12.73,12.31,12.54,40500.0],["2022-04-11",12.78,13.8,12.57,13.63,174600.0],["2022-04-12",13.7,14.04,13.0,13.27,137400.0],["2022-04-13",13.37,14.04,13.3,13.77,102200.0],["2022-04-14",13.84,14.15,13.1,13.17,55300.0],["2022-04-18",13.17,13.67,13.17,13.24,65100.0],["2022-04-19",13.22,13.51,11.22,11.85,201900.0],["2022-04-20",11.55,12.58,11.41,12.49,91100.0],["2022-04-21",12.59,12.59,11.23,11.44,92900.0],["2022-04-22",11.44,11.59,11.03,11.26,37500.0],["2022-04-25",11.4,12.27,11.19,12.24,115800.0],["2022-04-26",12.24,12.28,11.32,11.49,81500.0],["2022-04-27",11.6,11.97,11.37,11.78,121500.0],["2022-04-28",15.0,17.3,13.5,17.03,2189400.0],["2022-04-29",16.27,17.88,16.22,17.48,304900.0],["2022-05-02",17.24,18.63,16.57,18.29,378200.0],["2022-05-03",18.2,20.48,18.0,19.65,433500.0],["2022-05-04",19.75,20.28,18.52,19.92,270900.0],["2022-05-05",19.22,20.0,18.91,19.62,137400.0],["2022-05-06",19.53,20.46,19.05,19.76,126800.0],["2022-05-09",19.6,20.08,17.64,18.09,299000.0],["2022-05-10",18.3,19.04,18.07,18.42,170600.0],["2022-05-11",18.4,19.9,18.25,18.75,212500.0],["2022-05-12",18.78,20.39,17.78,20.23,609300.0],["2022-05-13",20.07,20.4,18.08,18.14,441600.0],["2022-05-16",18.65,21.97,18.15,20.64,631900.0],["2022-05-17",21.14,21.79,20.01,20.91,332100.0],["2022-05-18",20.63,21.74,19.71,20.16,207700.0],["2022-05-19",19.96,22.18,19.81,21.82,198000.0],["2022-05-20",22.26,24.48,22.01,23.01,364400.0],["2022-05-23",23.11,23.3,20.89,21.21,361600.0],["2022-05-24",20.74,20.74,19.01,19.71,362100.0],["2022-05-25",19.71,22.23,19.68,22.18,193100.0],["2022-05-26",21.9,22.5,21.31,22.16,127400.0],["2022-05-27",22.47,24.02,22.21,23.69,222900.0],["2022-05-31",23.69,23.77,20.67,21.98,262000.0],["2022-06-01",21.98,23.49,21.98,22.67,122500.0],["2022-06-02",23.15,24.87,22.9,24.21,372200.0],["2022-06-03",25.33,28.0,25.25,28.0,737100.0],["2022-06-06",28.7,28.82,24.25,25.02,534800.0],["2022-06-07",25.03,27.35,25.02,26.91,288600.0],["2022-06-08",27.16,27.16,24.51,25.46,230900.0],["2022-06-09",25.17,26.45,24.62,25.88,154800.0],["2022-06-10",25.11,25.28,23.31,24.72,187500.0],["2022-06-13",22.27,24.13,21.03,22.24,283300.0],["2022-06-14",22.34,23.58,22.27,23.1,118900.0],["2022-06-15",23.18,23.93,22.21,22.22,157900.0],["2022-06-16",22.0,22.81,21.12,21.98,157500.0],["2022-06-17",21.94,22.58,21.34,21.98,149000.0],["2022-06-21",22.09,23.61,21.3,22.41,219100.0],["2022-06-22",22.06,22.48,21.11,21.15,115100.0],["2022-06-23",21.42,22.24,20.8,21.56,144300.0],["2022-06-24",21.77,22.78,21.24,21.56,121000.0],["2022-06-27",21.56,24.13,20.85,23.58,282700.0],["2022-06-28",24.17,24.44,20.51,21.49,379800.0],["2022-06-29",21.67,21.77,20.65,20.85,100900.0],["2022-06-30",20.0,20.5,18.81,20.24,211500.0],["2022-07-01",19.97,20.71,19.1,19.23,133700.0],["2022-07-05",19.0,19.55,17.77,19.22,401000.0],["2022-07-06",19.04,19.61,19.0,19.24,137000.0],["2022-07-07",19.56,20.88,19.38,20.62,145500.0],["2022-07-08",20.5,21.26,19.92,20.0,137200.0],["2022-07-11",20.0,20.18,19.0,19.16,81900.0],["2022-07-12",19.0,19.23,18.1,18.47,92800.0],["2022-07-13",18.13,18.76,17.9,18.52,100500.0],["2022-07-14",18.25,18.25,17.39,17.83,139100.0],["2022-07-15",18.05,18.24,17.41,18.02,58600.0],["2022-07-18",18.34,19.08,18.08,18.41,96100.0],["2022-07-19",18.29,19.17,18.0,19.12,67300.0],["2022-07-20",18.92,19.25,18.44,18.93,72900.0],["2022-07-21",18.91,18.91,18.14,18.78,52400.0],["2022-07-22",18.85,18.85,17.16,17.35,92700.0],["2022-07-25",17.33,17.99,17.01,17.94,162700.0],["2022-07-26",17.84,18.48,17.51,17.87,51700.0],["2022-07-27",18.38,18.69,18.12,18.35,71700.0],["2022-07-28",18.52,18.69,16.38,16.75,174000.0],["2022-07-29",16.93,17.89,16.78,17.82,117400.0],["2022-08-01",18.0,18.59,17.2,17.67,143800.0],["2022-08-02",17.67,18.42,17.5,18.41,79100.0],["2022-08-03",18.43,18.49,17.51,17.96,77500.0],["2022-08-04",18.14,18.14,17.21,17.49,84500.0],["2022-08-05",17.27,18.49,17.27,18.48,60000.0],["2022-08-08",18.5,19.5,18.5,19.5,400300.0],["2022-08-09",19.48,19.56,17.54,17.83,183000.0],["2022-08-10",18.06,19.0,17.76,18.96,147400.0],["2022-08-11",17.41,17.91,14.55,14.92,655100.0],["2022-08-12",14.75,14.75,13.01,13.61,429200.0],["2022-08-15",14.23,17.79,14.05,17.26,893700.0],["2022-08-16",17.23,19.08,17.03,18.31,343900.0],["2022-08-17",18.25,18.26,16.64,16.85,190900.0],["2022-08-18",16.91,17.48,16.8,17.04,91000.0],["2022-08-19",17.04,17.77,16.84,17.64,127000.0],["2022-08-22",17.64,17.64,16.56,17.04,125600.0],["2022-08-23",17.1,18.48,16.91,17.97,131000.0],["2022-08-24",17.86,18.31,17.37,18.16,78400.0],["2022-08-25",18.19,18.66,17.61,18.39,75400.0],["2022-08-26",18.35,18.46,17.62,17.75,56600.0],["2022-08-29",17.72,18.1,17.39,17.41,72800.0],["2022-08-30",17.56,17.91,17.3,17.77,104300.0],["2022-08-31",17.76,18.53,17.24,17.46,120100.0],["2022-09-01",17.3,17.38,15.61,16.26,208000.0],["2022-09-02",16.46,16.6,15.67,15.82,108300.0],["2022-09-06",16.13,16.44,15.88,16.01,104600.0],["2022-09-07",15.76,16.25,15.76,16.07,57000.0],["2022-09-08",16.02,16.71,15.8,16.19,85600.0],["2022-09-09",16.55,16.86,16.11,16.76,83300.0],["2022-09-12",16.62,17.05,16.18,16.32,92400.0],["2022-09-13",16.09,16.2,15.57,15.7,59900.0],["2022-09-14",15.79,16.3,15.37,15.88,58300.0],["2022-09-15",15.76,15.93,15.37,15.49,52200.0],["2022-09-16",15.4,15.79,14.95,15.44,106900.0],["2022-09-19",15.41,16.0,15.26,15.88,47600.0],["2022-09-20",15.7,16.18,15.29,16.07,67000.0],["2022-09-21",16.12,16.51,15.73,15.77,60900.0],["2022-09-22",15.84,15.98,15.5,15.62,49000.0],["2022-09-23",15.24,15.3,13.63,14.06,249800.0],["2022-09-26",14.26,16.1,14.22,15.12,213500.0],["2022-09-27",14.84,15.98,14.64,15.54,145000.0],["2022-09-28",15.65,16.7,15.65,16.27,96600.0],["2022-09-29",16.2,16.8,15.79,16.22,139100.0],["2022-09-30",16.32,17.06,16.21,16.69,699800.0],["2022-10-03",17.25,17.86,16.33,17.62,163000.0],["2022-10-04",17.67,18.3,16.88,17.49,120700.0],["2022-10-05",17.44,17.94,17.11,17.3,55900.0],["2022-10-06",17.19,17.65,16.36,16.61,87600.0],["2022-10-07",16.73,16.96,16.36,16.55,74600.0],["2022-10-10",16.96,16.96,16.36,16.6,79900.0],["2022-10-11",16.32,16.77,16.03,16.49,77800.0],["2022-10-12",16.55,16.84,16.02,16.13,92500.0],["2022-10-13",15.55,16.04,15.13,15.79,175600.0],["2022-10-14",15.78,15.88,15.19,15.19,83900.0],["2022-10-17",15.41,16.74,15.41,16.48,102000.0],["2022-10-18",16.79,17.08,16.44,16.66,64800.0],["2022-10-19",16.56,16.83,16.3,16.53,67000.0],["2022-10-20",16.72,16.82,16.43,16.74,83400.0],["2022-10-21",16.76,16.77,16.36,16.72,87900.0],["2022-10-24",16.79,18.09,16.69,17.52,172400.0],["2022-10-25",17.5,18.35,17.37,18.08,87100.0],["2022-10-26",18.0,19.19,17.9,18.16,139800.0],["2022-10-27",18.26,18.33,16.9,16.9,88600.0],["2022-10-28",17.12,17.64,16.62,17.44,77700.0],["2022-10-31",17.21,17.71,16.58,17.5,87900.0],["2022-11-01",17.76,17.93,17.06,17.1,54300.0],["2022-11-02",17.26,17.99,16.8,17.31,88600.0],["2022-11-03",17.0,18.71,17.0,18.38,88500.0],["2022-11-04",18.32,19.66,18.0,18.42,123300.0],["2022-11-07",18.0,18.21,16.7,17.91,129300.0],["2022-11-08",18.14,19.06,18.0,18.95,104700.0],["2022-11-09",18.56,19.35,17.38,17.41,99500.0],["2022-11-10",17.57,18.0,15.81,16.61,246800.0],["2022-11-11",16.75,16.75,14.66,14.77,281500.0],["2022-11-14",15.58,16.98,15.2,15.28,299200.0],["2022-11-15",15.5,15.92,15.41,15.64,115700.0],["2022-11-16",15.71,16.11,15.52,15.74,88000.0],["2022-11-17",15.39,15.67,15.0,15.62,132100.0],["2022-11-18",15.75,15.91,15.3,15.81,101300.0],["2022-11-21",15.76,15.76,14.8,15.04,121700.0],["2022-11-22",15.03,15.34,14.7,15.17,89500.0],["2022-11-23",15.12,15.49,14.87,15.06,58800.0],["2022-11-25",14.99,15.31,14.99,15.09,21900.0],["2022-11-28",14.89,15.49,14.81,15.06,97800.0],["2022-11-29",15.08,15.12,14.63,14.94,112700.0],["2022-11-30",14.88,15.33,14.74,15.28,104700.0],["2022-12-01",15.49,15.59,14.82,14.85,129100.0],["2022-12-02",14.81,15.02,14.61,14.75,69800.0],["2022-12-05",14.58,14.59,14.18,14.36,81400.0],["2022-12-06",14.43,14.58,13.85,14.04,107400.0],["2022-12-07",13.94,14.15,13.5,13.99,108400.0],["2022-12-08",13.99,14.5,13.9,13.92,57400.0],["2022-12-09",13.92,14.31,13.41,13.61,84900.0],["2022-12-12",13.61,14.08,13.38,14.0,109800.0],["2022-12-13",14.18,14.5,14.01,14.41,108200.0],["2022-12-14",14.41,15.19,14.3,14.79,115200.0],["2022-12-15",14.64,14.69,14.18,14.48,83200.0],["2022-12-16",14.38,14.65,14.18,14.49,73500.0],["2022-12-19",14.43,14.43,13.7,13.73,62800.0],["2022-12-20",13.6,14.11,13.39,13.83,58600.0],["2022-12-21",13.89,14.17,13.77,13.88,70600.0],["2022-12-22",13.71,13.71,13.05,13.4,69400.0],["2022-12-23",13.14,13.14,11.52,11.65,174000.0],["2022-12-27",11.49,12.09,11.13,11.96,180800.0],["2022-12-28",11.95,12.06,11.55,11.94,154500.0],["2022-12-29",12.1,12.34,11.95,12.25,118800.0],["2022-12-30",12.11,12.59,12.11,12.34,446000.0],["2023-01-03",12.39,13.22,12.34,12.5,116600.0],["2023-01-04",12.37,12.85,12.3,12.45,92800.0],["2023-01-05",12.41,12.77,12.19,12.56,61400.0],["2023-01-06",12.6,13.11,12.6,12.88,59400.0],["2023-01-09",12.78,13.15,12.73,12.9,60000.0],["2023-01-10",12.85,13.24,12.73,13.06,92300.0],["2023-01-11",13.12,13.12,12.73,12.98,81000.0],["2023-01-12",12.9,13.09,12.81,12.87,70900.0],["2023-01-13",12.76,13.08,12.7,13.06,41200.0],["2023-01-17",13.06,13.45,13.01,13.14,48600.0],["2023-01-18",13.32,13.57,12.67,12.83,56500.0],["2023-01-19",12.66,12.87,12.56,12.59,54100.0],["2023-01-20",12.55,13.05,12.52,12.85,44800.0],["2023-01-23",12.98,13.11,12.7,12.81,78700.0],["2023-01-24",12.54,13.1,12.5,13.04,80300.0],["2023-01-25",13.0,13.25,12.93,13.25,53000.0],["2023-01-26",13.27,13.37,13.12,13.33,33800.0],["2023-01-27",13.28,13.48,13.2,13.25,27500.0],["2023-01-30",13.23,13.31,13.08,13.1,51500.0],["2023-01-31",13.17,13.39,13.1,13.35,42500.0],["2023-02-01",13.32,13.71,13.25,13.52,53400.0],["2023-02-02",13.53,13.85,13.5,13.63,46100.0],["2023-02-03",13.63,13.99,13.63,13.9,62600.0],["2023-02-06",13.78,13.89,13.42,13.42,63800.0],["2023-02-07",13.4,13.59,13.27,13.55,52400.0],["2023-02-08",13.45,13.66,13.44,13.56,35800.0],["2023-02-09",13.64,13.82,13.45,13.55,40400.0],["2023-02-10",13.43,13.82,13.43,13.62,33300.0],["2023-02-13",13.6,13.85,13.37,13.69,37700.0],["2023-02-14",13.58,13.93,13.45,13.73,29600.0],["2023-02-15",13.78,13.89,13.47,13.81,35300.0],["2023-02-16",13.58,14.25,13.58,13.96,44500.0],["2023-02-17",13.96,14.16,13.82,14.05,42300.0],["2023-02-21",14.0,14.04,13.73,13.86,42000.0],["2023-02-22",13.9,14.35,13.9,14.24,51700.0],["2023-02-23",14.34,14.96,14.34,14.64,71800.0],["2023-02-24",14.62,14.71,14.33,14.61,32600.0],["2023-02-27",14.76,14.89,14.31,14.5,38600.0],["2023-02-28",14.59,14.59,14.32,14.42,29400.0],["2023-03-01",14.48,14.75,14.38,14.61,25100.0],["2023-03-02",14.53,14.95,14.47,14.76,42600.0],["2023-03-03",14.93,15.15,14.84,15.0,40500.0],["2023-03-06",15.0,15.08,14.55,14.62,59100.0],["2023-03-07",14.5,14.94,14.47,14.91,33700.0],["2023-03-08",14.99,15.22,14.79,15.08,40400.0],["2023-03-09",14.98,15.13,14.6,14.76,42000.0],["2023-03-10",14.71,14.71,13.53,13.93,81400.0],["2023-03-13",13.66,13.66,12.8,12.97,75300.0],["2023-03-14",13.07,13.65,12.88,12.94,62900.0],["2023-03-15",12.69,12.75,12.13,12.46,92700.0],["2023-03-16",13.5,13.75,12.81,12.98,186200.0],["2023-03-17",13.08,13.09,12.75,12.85,93900.0],["2023-03-20",12.89,12.89,12.06,12.36,118900.0],["2023-03-21",12.6,12.74,10.22,10.89,947100.0],["2023-03-22",10.79,11.49,10.47,10.48,265200.0],["2023-03-23",10.48,10.78,10.11,10.5,191700.0],["2023-03-24",10.39,10.6,10.19,10.32,102600.0],["2023-03-27",10.27,11.29,10.25,11.13,313300.0],["2023-03-28",11.03,11.44,10.99,11.19,101400.0],["2023-03-29",11.18,11.54,11.18,11.43,115800.0],["2023-03-30",11.45,11.87,11.45,11.61,82200.0],["2023-03-31",11.61,11.85,11.47,11.56,70000.0],["2023-04-03",11.46,11.65,11.26,11.41,102000.0],["2023-04-04",11.37,11.48,10.92,11.06,84200.0],["2023-04-05",10.92,11.23,10.68,11.17,93800.0],["2023-04-06",11.26,11.6,11.23,11.43,67400.0],["2023-04-10",11.54,11.84,11.49,11.73,50300.0],["2023-04-11",11.68,11.83,11.5,11.74,49100.0],["2023-04-12",11.74,12.11,11.66,12.0,57500.0],["2023-04-13",12.05,12.2,11.95,12.14,53300.0],["2023-04-14",12.04,12.3,12.02,12.12,51800.0],["2023-04-17",12.08,12.61,12.08,12.4,66200.0],["2023-04-18",12.52,12.6,12.41,12.5,45600.0],["2023-04-19",12.49,12.49,12.2,12.33,43600.0],["2023-04-20",12.27,12.47,12.08,12.15,65200.0],["2023-04-21",12.09,12.19,11.89,12.05,76700.0],["2023-04-24",12.02,12.04,11.91,11.95,50000.0],["2023-04-25",11.9,12.01,11.39,11.39,66000.0],["2023-04-26",11.29,11.99,11.29,11.67,51500.0],["2023-04-27",11.67,11.87,11.32,11.55,39700.0],["2023-04-28",11.47,11.64,11.14,11.24,82800.0],["2023-05-01",11.44,12.95,11.34,12.76,211000.0],["2023-05-02",12.65,12.77,12.05,12.11,83900.0],["2023-05-03",12.15,12.49,12.15,12.29,62000.0],["2023-05-04",12.28,12.6,12.19,12.28,42100.0],["2023-05-05",12.28,12.58,12.19,12.19,66800.0],["2023-05-08",12.06,12.3,11.49,12.21,104100.0],["2023-05-09",12.29,12.45,11.95,12.37,69300.0],["2023-05-10",12.2,12.98,11.99,12.83,154900.0],["2023-05-11",12.85,14.05,12.7,13.56,213500.0],["2023-05-12",13.69,14.23,13.57,14.07,54200.0],["2023-05-15",13.93,14.36,13.78,13.97,127700.0],["2023-05-16",13.71,14.18,13.59,14.0,49700.0],["2023-05-17",14.02,14.19,13.71,14.03,58700.0],["2023-05-18",13.96,15.12,13.96,15.0,111500.0],["2023-05-19",15.22,15.7,15.12,15.55,134500.0],["2023-05-22",15.46,16.25,15.46,15.79,136700.0],["2023-05-23",15.26,15.99,15.19,15.79,67900.0],["2023-05-24",15.61,16.13,15.41,15.95,66700.0],["2023-05-25",15.71,15.98,15.41,15.86,115600.0],["2023-05-26",15.78,16.11,15.69,16.07,34000.0],["2023-05-30",16.04,16.65,15.89,15.95,74600.0],["2023-05-31",15.76,16.33,15.73,16.21,92400.0],["2023-06-01",16.16,16.85,16.16,16.77,70900.0],["2023-06-02",16.74,17.25,16.62,17.08,67800.0],["2023-06-05",17.02,17.11,16.71,16.72,65500.0],["2023-06-06",16.57,16.79,16.15,16.5,84700.0],["2023-06-07",16.56,17.43,16.56,17.27,62000.0],["2023-06-08",16.95,17.35,16.8,17.0,146300.0],["2023-06-09",17.24,17.97,17.24,17.57,97000.0],["2023-06-12",17.58,17.97,17.5,17.7,77100.0],["2023-06-13",17.7,18.06,17.52,17.87,69400.0],["2023-06-14",17.96,18.05,17.43,17.62,89700.0],["2023-06-15",17.5,17.66,17.25,17.63,48000.0],["2023-06-16",17.8,17.84,17.55,17.84,72800.0],["2023-06-20",17.8,17.8,17.5,17.73,50100.0],["2023-06-21",17.72,18.39,17.66,18.39,65900.0],["2023-06-22",18.25,18.85,18.13,18.29,67200.0],["2023-06-23",18.07,18.56,17.79,17.95,59600.0],["2023-06-26",17.95,18.44,17.89,18.23,43300.0],["2023-06-27",18.2,18.61,18.2,18.51,39600.0],["2023-06-28",18.41,18.7,18.23,18.25,31500.0],["2023-06-29",18.37,18.6,18.21,18.44,45400.0],["2023-06-30",18.51,18.85,18.4,18.4,36300.0],["2023-07-03",18.4,18.9,18.4,18.79,34800.0],["2023-07-05",18.85,18.85,18.4,18.55,85800.0],["2023-07-06",18.58,18.93,18.5,18.75,70300.0],["2023-07-07",18.6,19.25,18.41,18.96,89600.0],["2023-07-10",19.12,19.73,19.0,19.29,81700.0],["2023-07-11",19.44,19.85,19.4,19.49,55300.0],["2023-07-12",19.51,19.8,19.32,19.48,54400.0],["2023-07-13",19.45,19.99,19.45,19.62,49300.0],["2023-07-14",19.63,19.73,19.36,19.51,32600.0],["2023-07-17",19.65,19.98,19.46,19.98,44700.0],["2023-07-18",19.98,20.16,19.54,19.54,72200.0],["2023-07-19",19.47,19.78,19.04,19.58,60300.0],["2023-07-20",19.59,19.83,19.43,19.44,26200.0],["2023-07-21",19.43,19.55,19.06,19.06,61800.0],["2023-07-24",19.0,19.7,18.7,19.7,84800.0],["2023-07-25",19.59,19.81,19.22,19.6,53600.0],["2023-07-26",19.65,19.94,19.54,19.69,45900.0],["2023-07-27",19.77,19.77,19.27,19.3,42700.0],["2023-07-28",19.56,20.15,19.42,19.83,83300.0],["2023-07-31",20.0,20.49,19.84,20.31,71700.0],["2023-08-01",20.39,20.53,20.05,20.51,38300.0],["2023-08-02",20.5,20.6,19.53,19.79,64800.0],["2023-08-03",19.87,20.25,19.74,20.11,40600.0],["2023-08-04",20.17,20.3,19.81,20.16,65100.0],["2023-08-07",19.64,20.02,19.43,19.6,107700.0],["2023-08-08",19.46,19.9,19.42,19.8,57400.0],["2023-08-09",19.94,20.05,19.33,19.33,61900.0],["2023-08-10",16.82,17.49,14.4,17.37,429200.0],["2023-08-11",17.41,19.11,17.41,18.97,195900.0],["2023-08-14",18.76,20.71,18.76,20.43,148200.0],["2023-08-15",20.29,20.7,19.7,20.08,62300.0],["2023-08-16",20.02,20.4,19.54,19.66,58400.0],["2023-08-17",19.55,19.69,19.13,19.14,52100.0],["2023-08-18",19.0,19.84,18.77,19.82,53200.0],["2023-08-21",19.82,20.06,19.61,19.62,33200.0],["2023-08-22",19.56,19.69,19.44,19.59,18100.0],["2023-08-23",19.63,20.0,19.63,19.87,23700.0],["2023-08-24",19.87,20.2,19.84,19.91,36000.0],["2023-08-25",20.09,20.09,19.32,20.08,37800.0],["2023-08-28",20.04,20.3,19.86,19.86,26200.0],["2023-08-29",19.98,20.46,19.7,20.15,37100.0],["2023-08-30",19.95,20.1,19.67,19.71,23600.0],["2023-08-31",19.58,20.8,19.52,20.54,143800.0],["2023-09-01",20.56,21.55,20.5,20.63,46700.0],["2023-09-05",20.6,20.63,20.0,20.29,41200.0],["2023-09-06",20.23,20.29,19.64,19.75,34400.0],["2023-09-07",19.35,19.72,19.28,19.35,26900.0],["2023-09-08",19.26,19.75,19.25,19.51,22300.0],["2023-09-11",19.5,19.67,19.4,19.53,34100.0],["2023-09-12",19.48,19.61,19.27,19.28,14900.0],["2023-09-13",19.28,19.67,19.17,19.33,31100.0],["2023-09-14",19.5,20.0,19.44,19.76,35400.0],["2023-09-15",19.76,19.82,19.48,19.61,28800.0],["2023-09-18",19.54,20.05,19.44,19.44,24500.0],["2023-09-19",19.5,19.96,19.5,19.78,25300.0],["2023-09-20",19.96,20.44,19.94,20.09,27800.0],["2023-09-21",19.86,20.15,19.61,20.07,29700.0],["2023-09-22",20.07,20.85,20.07,20.17,40600.0],["2023-09-25",20.34,20.51,20.05,20.05,16400.0],["2023-09-26",20.04,20.04,19.32,19.34,24600.0],["2023-09-27",19.53,19.8,19.3,19.33,29600.0],["2023-09-28",19.37,19.75,19.25,19.59,50700.0],["2023-09-29",20.02,20.02,19.42,19.54,10000.0],["2023-10-02",19.57,19.77,19.13,19.17,32000.0],["2023-10-03",19.18,19.18,18.65,18.95,38100.0],["2023-10-04",18.87,19.21,18.73,18.99,37300.0],["2023-10-05",18.7,19.37,18.52,19.13,41500.0],["2023-10-06",19.14,19.72,18.85,19.65,30800.0],["2023-10-09",19.67,19.9,19.25,19.78,31600.0],["2023-10-10",19.88,20.04,19.65,19.65,16700.0],["2023-10-11",19.6,19.99,19.4,19.48,17900.0],["2023-10-12",19.75,19.75,19.37,19.45,26000.0],["2023-10-13",19.45,19.57,19.19,19.22,16400.0],["2023-10-16",19.24,19.46,19.15,19.24,26600.0],["2023-10-17",19.09,19.93,19.09,19.77,21700.0],["2023-10-18",19.6,19.87,19.6,19.7,13800.0],["2023-10-19",19.71,19.88,19.33,19.4,15600.0],["2023-10-20",19.2,19.27,18.95,18.95,20600.0],["2023-10-23",18.52,19.34,18.51,19.07,39100.0],["2023-10-24",19.88,19.88,19.2,19.56,26900.0],["2023-10-25",19.23,19.83,19.23,19.51,27800.0],["2023-10-26",19.55,19.74,19.34,19.5,27100.0],["2023-10-27",19.58,19.91,19.45,19.59,25800.0],["2023-10-30",19.79,19.94,19.61,19.61,17700.0],["2023-10-31",19.52,19.88,19.5,19.82,18200.0],["2023-11-01",19.66,20.1,19.66,20.02,36300.0],["2023-11-02",20.01,20.22,19.81,20.14,31700.0],["2023-11-03",20.17,20.32,19.7,19.71,29300.0],["2023-11-06",19.46,19.54,19.21,19.24,35000.0],["2023-11-07",19.2,19.27,18.89,19.01,30100.0],["2023-11-08",19.2,19.4,18.97,19.1,28000.0],["2023-11-09",19.43,21.97,19.29,21.8,142300.0],["2023-11-10",21.6,25.0,21.6,24.91,217200.0],["2023-11-13",25.0,25.46,24.03,24.9,111800.0],["2023-11-14",24.84,25.19,23.91,24.51,68400.0],["2023-11-15",24.68,24.7,23.79,24.14,99400.0],["2023-11-16",24.07,24.46,23.96,24.2,54000.0],["2023-11-17",24.37,25.02,23.95,24.63,78200.0],["2023-11-20",24.91,25.25,24.86,25.0,78000.0],["2023-11-21",25.0,25.1,24.63,24.91,50600.0],["2023-11-22",25.0,25.1,24.63,25.05,55200.0],["2023-11-24",25.0,26.51,24.66,26.07,49400.0],["2023-11-27",26.07,26.35,25.38,25.88,94800.0],["2023-11-28",26.02,26.48,25.79,26.36,60100.0],["2023-11-29",26.5,27.05,26.41,26.8,76700.0],["2023-11-30",26.76,27.17,26.5,27.01,81600.0],["2023-12-01",27.0,27.17,26.5,27.07,84500.0],["2023-12-04",27.05,27.07,26.35,26.82,85200.0],["2023-12-05",27.01,27.01,25.75,26.46,85500.0],["2023-12-06",26.51,26.96,26.44,26.44,54300.0],["2023-12-07",26.49,26.89,26.33,26.79,37600.0],["2023-12-08",26.7,27.02,26.65,26.93,41100.0],["2023-12-11",27.05,27.48,26.86,27.39,69200.0],["2023-12-12",27.5,27.68,26.35,26.43,71600.0],["2023-12-13",26.43,27.53,26.34,27.44,83400.0],["2023-12-14",27.51,27.83,27.18,27.54,102500.0],["2023-12-15",27.59,27.73,26.55,26.55,57100.0],["2023-12-18",26.65,28.43,26.65,28.42,93300.0],["2023-12-19",28.82,29.18,28.0,28.61,135400.0],["2023-12-20",28.6,29.25,28.04,28.54,88500.0],["2023-12-21",28.64,29.1,28.09,28.76,49900.0],["2023-12-22",29.04,30.19,29.04,29.19,129400.0],["2023-12-26",29.19,30.07,29.19,30.0,124800.0],["2023-12-27",30.0,30.13,29.58,29.99,84800.0],["2023-12-28",30.0,30.01,29.5,29.95,57400.0],["2023-12-29",29.9,30.05,28.81,29.04,200300.0],["2024-01-02",29.35,31.23,28.77,31.17,166400.0],["2024-01-03",31.1,31.35,30.27,30.32,80000.0],["2024-01-04",30.35,32.0,30.25,31.55,117000.0],["2024-01-05",31.42,31.84,30.75,31.55,84900.0],["2024-01-08",31.99,32.15,30.34,31.91,96400.0],["2024-01-09",31.71,31.98,30.14,30.36,94900.0],["2024-01-10",30.52,30.68,29.41,30.18,91100.0],["2024-01-11",30.09,30.2,28.3,28.89,123100.0],["2024-01-12",29.04,29.7,28.55,29.63,75900.0],["2024-01-16",29.42,29.59,28.61,29.08,60100.0],["2024-01-17",28.94,29.54,28.58,29.34,56200.0],["2024-01-18",29.51,30.0,28.98,29.19,48600.0],["2024-01-19",28.87,29.39,28.62,29.34,67700.0],["2024-01-22",29.98,31.34,29.96,30.89,96900.0],["2024-01-23",30.95,30.97,29.71,29.99,58100.0],["2024-01-24",30.02,30.48,29.64,29.9,60600.0],["2024-01-25",30.2,30.45,29.4,29.88,53800.0],["2024-01-26",29.78,30.3,29.06,29.18,103400.0],["2024-01-29",29.02,29.35,28.2,28.64,86500.0],["2024-01-30",28.55,28.71,27.7,28.41,165400.0],["2024-01-31",28.51,28.57,27.12,27.55,80700.0],["2024-02-01",27.61,28.0,27.1,27.87,115000.0],["2024-02-02",27.63,27.89,27.01,27.11,49400.0],["2024-02-05",26.94,27.14,26.4,26.97,77000.0],["2024-02-06",26.97,27.69,26.82,27.31,71300.0],["2024-02-07",27.26,27.58,27.13,27.13,38300.0],["2024-02-08",27.12,27.99,27.05,27.83,63000.0],["2024-02-09",27.86,28.49,27.59,28.49,46200.0],["2024-02-12",28.5,29.22,28.21,29.09,71400.0],["2024-02-13",28.66,29.11,28.19,28.44,51400.0],["2024-02-14",28.64,29.13,28.42,28.82,52300.0],["2024-02-15",28.97,29.8,28.58,29.55,54600.0],["2024-02-16",29.4,29.48,27.9,29.0,107300.0],["2024-02-20",28.55,28.55,27.45,28.19,95200.0],["2024-02-21",28.01,28.35,27.63,28.34,50000.0],["2024-02-22",28.34,28.74,27.33,27.82,49500.0],["2024-02-23",27.5,28.28,27.39,28.16,50300.0],["2024-02-26",28.1,28.75,27.8,28.18,56500.0],["2024-02-27",28.21,28.75,28.16,28.49,50500.0],["2024-02-28",28.49,28.65,27.62,27.66,30200.0],["2024-02-29",28.08,28.08,27.32,27.6,57700.0],["2024-03-01",27.83,28.5,27.82,28.24,55100.0],["2024-03-04",28.43,28.85,27.86,27.9,41600.0],["2024-03-05",27.8,28.16,27.55,27.76,36400.0],["2024-03-06",27.91,27.95,27.46,27.84,51500.0],["2024-03-07",27.68,28.15,27.45,27.51,51000.0],["2024-03-08",27.53,27.85,27.51,27.73,36000.0],["2024-03-11",27.75,27.87,27.13,27.79,55000.0],["2024-03-12",27.8,28.81,27.8,28.8,51500.0],["2024-03-13",28.79,29.23,28.6,28.77,53900.0],["2024-03-14",26.18,26.27,20.53,21.6,630800.0],["2024-03-15",21.6,23.61,21.44,23.25,367100.0],["2024-03-18",23.25,23.52,21.17,22.02,303500.0],["2024-03-19",21.92,23.66,21.86,23.3,149600.0],["2024-03-20",22.99,23.36,22.64,23.29,76000.0],["2024-03-21",23.36,23.58,22.6,22.69,106700.0],["2024-03-22",22.06,22.65,21.53,22.14,167400.0],["2024-03-25",22.41,22.48,21.81,22.01,104200.0],["2024-03-26",22.12,22.16,21.31,21.4,89000.0],["2024-03-27",21.29,22.08,21.0,21.43,79300.0],["2024-03-28",21.59,21.68,21.1,21.37,225700.0],["2024-04-01",21.22,21.54,20.5,20.69,116100.0],["2024-04-02",20.7,20.91,20.5,20.84,65500.0],["2024-04-03",20.84,21.3,20.69,20.69,40800.0],["2024-04-04",20.65,20.88,20.29,20.56,125900.0],["2024-04-05",20.59,20.85,20.27,20.33,95800.0],["2024-04-08",20.01,20.38,19.75,19.95,92600.0],["2024-04-09",20.07,20.29,19.43,19.72,122100.0],["2024-04-10",19.46,19.81,19.24,19.6,96100.0],["2024-04-11",19.62,19.74,19.33,19.58,68700.0],["2024-04-12",19.51,19.64,19.35,19.47,51600.0],["2024-04-15",19.38,19.59,19.05,19.06,55000.0],["2024-04-16",18.97,19.23,18.83,19.16,56400.0],["2024-04-17",19.27,19.3,18.7,18.71,55900.0],["2024-04-18",18.8,19.46,18.8,19.1,88500.0],["2024-04-19",19.05,19.39,18.72,19.08,52100.0],["2024-04-22",19.17,19.51,18.97,19.08,87400.0],["2024-04-23",19.05,19.28,18.92,19.04,63100.0],["2024-04-24",19.1,19.49,19.04,19.13,44100.0],["2024-04-25",18.89,19.25,18.61,18.91,59200.0],["2024-04-26",18.98,19.09,18.67,18.97,76100.0],["2024-04-29",19.0,19.46,18.93,18.94,63100.0],["2024-04-30",18.83,19.02,18.63,18.95,54700.0],["2024-05-01",18.85,19.5,18.81,19.1,79100.0],["2024-05-02",19.16,19.62,18.97,19.35,70200.0],["2024-05-03",19.43,19.71,19.41,19.52,42300.0],["2024-05-06",19.61,19.64,19.29,19.31,45100.0],["2024-05-07",19.27,19.64,19.14,19.14,34000.0],["2024-05-08",18.79,19.45,18.75,19.29,77300.0],["2024-05-09",19.89,20.83,19.88,20.83,103000.0],["2024-05-10",20.79,21.14,20.32,20.4,81600.0],["2024-05-13",20.53,21.8,20.53,21.59,89200.0],["2024-05-14",21.63,21.94,21.5,21.82,79500.0],["2024-05-15",22.16,22.49,21.82,22.43,74300.0],["2024-05-16",22.38,22.41,21.7,21.98,54100.0],["2024-05-17",22.2,22.2,21.78,22.0,55600.0],["2024-05-20",22.22,22.72,22.17,22.62,66200.0],["2024-05-21",22.51,22.51,22.21,22.44,47400.0],["2024-05-22",22.43,22.47,21.59,21.66,50200.0],["2024-05-23",21.77,21.95,21.03,21.16,57400.0],["2024-05-24",21.3,21.78,21.11,21.63,46500.0],["2024-05-28",21.45,21.45,19.14,20.1,222000.0],["2024-05-29",19.84,20.39,19.63,20.0,43600.0],["2024-05-30",20.04,20.17,19.63,19.65,43700.0],["2024-05-31",19.78,19.89,19.48,19.85,31800.0],["2024-06-03",20.05,20.28,19.48,19.69,52100.0],["2024-06-04",19.55,20.01,19.4,19.99,44100.0],["2024-06-05",20.05,20.05,19.67,19.7,38800.0],["2024-06-06",19.52,19.94,19.4,19.53,24900.0],["2024-06-07",19.38,19.68,19.0,19.65,65600.0],["2024-06-10",19.49,19.7,19.4,19.4,25400.0],["2024-06-11",19.23,19.27,19.02,19.02,49200.0],["2024-06-12",19.22,19.65,19.22,19.47,47800.0],["2024-06-13",19.45,19.7,19.38,19.69,47000.0],["2024-06-14",19.55,19.55,19.17,19.36,29600.0],["2024-06-17",19.17,19.52,19.17,19.44,30900.0],["2024-06-18",19.39,19.56,19.06,19.13,46800.0],["2024-06-20",19.02,19.66,19.02,19.48,39100.0],["2024-06-21",19.42,19.56,18.6,19.01,73800.0],["2024-06-24",19.19,19.19,18.65,18.69,61300.0],["2024-06-25",18.68,18.68,18.36,18.58,66500.0],["2024-06-26",18.6,18.77,18.37,18.54,46000.0],["2024-06-27",18.65,18.7,18.41,18.42,28300.0],["2024-06-28",18.6,18.83,18.42,18.72,65600.0],["2024-07-01",18.69,18.85,18.05,18.19,73600.0],["2024-07-02",18.1,18.54,18.0,18.19,40500.0],["2024-07-03",18.11,18.54,18.05,18.33,29100.0],["2024-07-05",18.35,18.55,18.02,18.1,42100.0],["2024-07-08",18.11,18.48,18.1,18.32,57300.0],["2024-07-09",18.26,18.31,18.03,18.27,26000.0],["2024-07-10",18.3,18.53,18.25,18.53,39000.0],["2024-07-11",18.65,19.02,18.63,19.02,37100.0],["2024-07-12",19.19,19.3,18.88,19.04,26300.0],["2024-07-15",19.24,19.61,19.2,19.47,41300.0],["2024-07-16",19.51,20.0,19.43,19.9,20800.0],["2024-07-17",19.8,19.86,19.68,19.76,23400.0],["2024-07-18",19.88,19.88,19.52,19.57,14400.0],["2024-07-19",19.58,19.58,19.19,19.38,12100.0],["2024-07-22",19.34,20.05,19.22,19.98,24700.0],["2024-07-23",19.98,20.09,19.73,19.76,14800.0],["2024-07-24",19.38,19.88,19.38,19.6,22200.0],["2024-07-25",19.65,20.06,19.41,19.41,23400.0],["2024-07-26",19.62,19.8,19.38,19.62,17600.0],["2024-07-29",19.77,19.89,19.44,19.7,18900.0],["2024-07-30",19.64,19.7,19.38,19.52,15800.0],["2024-07-31",19.5,19.77,19.3,19.48,17500.0],["2024-08-01",19.48,19.48,18.94,19.29,23400.0],["2024-08-02",18.77,18.9,18.34,18.6,26800.0],["2024-08-05",17.7,18.5,17.11,18.21,56600.0],["2024-08-06",18.29,18.96,18.1,18.63,19400.0],["2024-08-07",18.67,18.7,18.21,18.21,23100.0],["2024-08-08",18.25,19.6,18.25,19.32,29100.0],["2024-08-09",19.33,19.33,18.24,18.33,33800.0],["2024-08-12",18.05,18.54,17.4,18.51,60100.0],["2024-08-13",18.5,18.9,18.46,18.6,17600.0],["2024-08-14",18.85,19.08,18.55,18.73,18100.0],["2024-08-15",19.04,19.04,18.64,18.64,17300.0],["2024-08-16",18.66,19.58,18.48,19.07,116600.0],["2024-08-19",19.25,19.95,18.44,19.67,34100.0],["2024-08-20",19.82,19.82,19.03,19.13,37400.0],["2024-08-21",18.91,19.54,18.76,19.39,57300.0],["2024-08-22",19.57,19.66,19.23,19.28,29900.0],["2024-08-23",19.37,19.75,19.12,19.14,20700.0],["2024-08-26",19.45,20.35,19.22,20.28,67200.0],["2024-08-27",20.28,20.71,20.09,20.59,48500.0],["2024-08-28",20.49,20.54,19.85,19.91,29000.0],["2024-08-29",20.35,20.38,20.05,20.35,20600.0],["2024-08-30",20.48,20.58,20.01,20.38,15300.0],["2024-09-03",20.48,20.48,19.68,19.81,37400.0],["2024-09-04",19.66,19.97,19.44,19.53,14000.0],["2024-09-05",19.43,19.48,19.13,19.25,31700.0],["2024-09-06",19.16,19.37,19.04,19.05,18100.0],["2024-09-09",19.27,19.27,18.63,18.65,20600.0],["2024-09-10",18.59,18.83,18.5,18.76,26000.0],["2024-09-11",18.62,19.4,18.54,18.75,40800.0],["2024-09-12",18.94,18.99,18.62,18.84,22400.0],["2024-09-13",19.05,19.64,19.05,19.64,22900.0],["2024-09-16",19.78,20.07,19.49,19.98,27400.0],["2024-09-17",20.04,20.5,19.55,19.55,34000.0],["2024-09-18",19.97,20.02,19.57,19.64,19400.0],["2024-09-19",19.85,20.35,19.66,19.98,30700.0],["2024-09-20",19.97,20.1,19.67,20.06,63500.0],["2024-09-23",20.06,20.47,19.74,20.37,40200.0],["2024-09-24",20.49,20.61,20.25,20.42,27300.0],["2024-09-25",20.4,20.61,20.22,20.33,24100.0],["2024-09-26",20.31,20.55,20.29,20.45,19600.0],["2024-09-27",20.46,20.63,20.29,20.37,21300.0],["2024-09-30",20.33,20.5,20.11,20.28,37400.0],["2024-10-01",20.39,20.39,19.91,20.03,22500.0],["2024-10-02",20.05,20.29,19.91,20.16,10400.0],["2024-10-03",20.03,20.05,19.88,20.0,25900.0],["2024-10-04",20.24,20.39,20.06,20.39,32900.0],["2024-10-07",20.36,20.85,20.09,20.82,25100.0],["2024-10-08",20.9,21.3,20.86,21.25,35700.0],["2024-10-09",21.41,21.41,20.93,21.11,44900.0],["2024-10-10",21.12,21.26,20.61,20.81,25700.0],["2024-10-11",20.75,20.98,20.43,20.89,46800.0],["2024-10-14",20.67,20.89,20.58,20.89,46200.0],["2024-10-15",20.69,21.47,20.69,21.3,40400.0],["2024-10-16",21.28,21.82,21.28,21.63,25200.0],["2024-10-17",21.72,21.75,21.51,21.73,22600.0],["2024-10-18",21.7,21.7,21.3,21.58,17100.0],["2024-10-21",21.41,21.5,21.3,21.47,16300.0],["2024-10-22",21.36,21.55,20.97,21.45,43900.0],["2024-10-23",21.44,21.44,20.91,21.0,27600.0],["2024-10-24",21.12,21.15,20.89,21.05,24800.0],["2024-10-25",21.05,21.15,20.83,20.97,24000.0],["2024-10-28",20.88,21.71,20.88,21.64,19000.0],["2024-10-29",21.75,21.97,21.43,21.86,27700.0],["2024-10-30",21.98,22.5,21.83,22.4,66400.0],["2024-10-31",22.5,22.51,22.16,22.35,43200.0],["2024-11-01",22.35,22.95,22.35,22.75,33700.0],["2024-11-04",22.75,22.99,21.95,21.99,41300.0],["2024-11-05",21.9,22.45,21.54,22.41,29600.0],["2024-11-06",22.6,23.36,22.56,22.82,33600.0],["2024-11-07",22.62,23.45,22.62,23.04,50800.0],["2024-11-08",23.5,24.73,23.43,24.01,83800.0],["2024-11-11",24.75,25.42,24.66,25.04,124800.0],["2024-11-12",25.19,26.37,25.01,25.9,100900.0],["2024-11-13",25.9,25.9,23.7,23.7,56800.0],["2024-11-14",23.9,23.9,22.17,22.63,67300.0],["2024-11-15",22.26,22.93,22.05,22.25,41300.0],["2024-11-18",22.37,22.75,21.82,22.02,40400.0],["2024-11-19",21.73,22.09,20.93,21.5,99000.0],["2024-11-20",21.45,22.24,21.28,21.63,65100.0],["2024-11-21",21.33,21.76,21.23,21.53,55000.0],["2024-11-22",21.54,21.91,21.46,21.52,34600.0],["2024-11-25",21.53,23.58,21.53,23.28,122000.0],["2024-11-26",23.78,23.89,22.64,23.17,47500.0],["2024-11-27",23.33,23.58,22.99,23.13,27000.0],["2024-11-29",23.3,23.54,22.83,22.88,15900.0],["2024-12-02",22.8,23.27,22.61,22.99,42600.0],["2024-12-03",22.73,23.5,22.59,23.4,40400.0],["2024-12-04",23.95,24.16,23.52,24.0,57300.0],["2024-12-05",24.04,24.7,23.93,24.44,54600.0],["2024-12-06",24.42,24.5,23.1,23.98,66100.0],["2024-12-09",24.15,24.82,24.0,24.36,56800.0],["2024-12-10",24.31,24.31,23.57,23.63,36600.0],["2024-12-11",23.99,23.99,23.07,23.21,50200.0],["2024-12-12",23.27,23.27,22.82,23.15,16500.0],["2024-12-13",23.06,23.63,22.65,22.75,33900.0],["2024-12-16",22.9,23.08,22.4,22.7,35900.0],["2024-12-17",22.42,22.63,22.08,22.43,26200.0],["2024-12-18",22.26,22.48,21.5,21.51,37200.0],["2024-12-19",21.6,22.11,21.46,21.68,46200.0],["2024-12-20",22.23,22.27,21.41,21.79,63400.0],["2024-12-23",21.71,22.06,21.6,21.88,31200.0],["2024-12-24",21.65,22.3,21.65,22.13,23900.0],["2024-12-26",22.3,23.16,22.28,22.97,31900.0],["2024-12-27",22.77,23.31,22.1,23.17,62800.0],["2024-12-30",22.73,22.96,22.25,22.54,38900.0],["2024-12-31",22.41,22.78,22.05,22.16,56800.0],["2025-01-02",22.01,23.12,21.76,22.47,51100.0],["2025-01-03",22.27,22.66,21.95,22.48,35400.0],["2025-01-06",22.47,22.75,21.93,21.94,41100.0],["2025-01-07",21.99,22.01,20.83,20.87,143000.0],["2025-01-08",21.01,21.01,20.13,20.22,52700.0],["2025-01-10",20.14,20.35,19.8,19.91,40000.0],["2025-01-13",19.95,20.11,19.71,19.71,38400.0],["2025-01-14",19.79,19.88,19.28,19.5,109300.0],["2025-01-15",19.61,20.27,19.06,20.14,78600.0],["2025-01-16",19.98,20.45,19.89,20.0,45600.0],["2025-01-17",20.0,20.25,19.38,19.45,40300.0],["2025-01-21",19.38,19.95,19.31,19.55,55500.0],["2025-01-22",19.53,19.75,19.24,19.34,51900.0],["2025-01-23",19.33,19.48,19.17,19.2,35700.0],["2025-01-24",19.2,19.37,19.11,19.11,40000.0],["2025-01-27",19.03,19.26,18.79,18.9,42000.0],["2025-01-28",18.88,19.51,18.49,19.51,84100.0],["2025-01-29",19.52,20.36,19.52,20.28,65700.0],["2025-01-30",20.38,20.4,20.05,20.07,48900.0],["2025-01-31",20.04,20.29,19.44,19.53,46600.0],["2025-02-03",19.58,19.61,18.53,19.43,34700.0],["2025-02-04",19.42,20.01,19.08,19.95,100000.0],["2025-02-05",19.99,20.26,19.83,20.06,29500.0],["2025-02-06",19.98,20.36,19.9,20.26,31100.0],["2025-02-07",20.02,20.28,19.94,19.95,34500.0],["2025-02-10",19.95,20.19,19.76,20.02,45900.0],["2025-02-11",19.8,20.21,19.67,20.19,31900.0],["2025-02-12",20.06,20.23,19.94,19.96,28700.0],["2025-02-13",20.45,20.88,19.98,20.4,51500.0],["2025-02-14",20.22,20.48,20.21,20.21,25800.0],["2025-02-18",20.19,20.29,19.9,19.91,39200.0],["2025-02-19",19.9,19.95,19.67,19.82,32700.0],["2025-02-20",19.68,19.78,19.32,19.35,30400.0],["2025-02-21",19.38,19.91,18.97,18.97,37000.0],["2025-02-24",18.9,19.15,18.46,18.49,62300.0],["2025-02-25",18.88,19.27,18.52,19.27,37100.0],["2025-02-26",19.18,19.51,18.58,19.48,72400.0],["2025-02-27",19.48,19.48,18.74,18.75,44700.0],["2025-02-28",18.54,19.13,18.48,18.7,43400.0],["2025-03-03",18.41,18.6,18.05,18.15,58300.0],["2025-03-04",18.04,18.65,17.6,18.22,88600.0],["2025-03-05",17.98,18.5,17.8,18.46,37500.0],["2025-03-06",18.42,18.45,18.12,18.12,36700.0],["2025-03-07",18.25,18.78,18.1,18.66,21800.0],["2025-03-10",18.39,18.65,17.73,17.73,42100.0],["2025-03-11",17.74,18.1,17.41,17.45,43100.0],["2025-03-12",17.63,18.0,17.3,17.84,49100.0],["2025-03-13",17.0,17.0,13.18,15.44,233600.0],["2025-03-14",15.38,16.25,15.08,16.14,69900.0],["2025-03-17",16.26,16.58,15.85,15.89,87400.0],["2025-03-18",15.65,16.21,15.65,16.02,25100.0],["2025-03-19",15.86,16.38,14.91,14.95,66000.0],["2025-03-20",14.93,15.56,14.92,15.37,40900.0],["2025-03-21",15.19,15.8,14.83,15.14,71400.0],["2025-03-24",15.37,15.81,14.91,15.02,65900.0],["2025-03-25",15.1,15.46,14.92,15.3,40700.0],["2025-03-26",15.3,15.95,15.3,15.77,42300.0],["2025-03-27",15.64,16.01,15.6,15.66,22000.0],["2025-03-28",15.6,15.91,15.58,15.86,25700.0],["2025-03-31",15.56,15.84,15.56,15.6,35200.0],["2025-04-01",16.0,16.12,15.56,16.04,32900.0],["2025-04-02",15.91,16.72,15.91,16.62,30400.0],["2025-04-03",16.14,16.34,15.92,16.15,45700.0],["2025-04-04",15.91,15.99,14.98,15.68,45800.0],["2025-04-07",15.21,16.2,15.07,15.15,60600.0],["2025-04-08",15.53,15.81,14.88,15.34,57900.0],["2025-04-09",15.2,16.47,15.2,16.16,65000.0],["2025-04-10",16.03,16.51,15.71,16.26,30800.0],["2025-04-11",16.32,16.38,15.79,15.89,22900.0],["2025-04-14",15.99,16.2,15.68,16.14,15800.0],["2025-04-15",16.05,16.44,15.87,16.06,15400.0],["2025-04-16",16.1,17.0,16.02,16.18,21600.0],["2025-04-17",16.2,17.07,16.02,16.06,39500.0],["2025-04-21",15.93,16.57,15.49,16.57,59600.0],["2025-04-22",16.72,16.76,15.29,16.42,29000.0],["2025-04-23",16.61,17.38,16.53,16.76,24200.0],["2025-04-24",16.9,17.59,16.67,17.44,23900.0],["2025-04-25",17.41,17.55,16.99,17.01,18900.0],["2025-04-28",17.03,17.57,16.58,17.04,24000.0],["2025-04-29",16.94,17.6,16.51,17.45,19800.0],["2025-04-30",17.12,17.5,17.05,17.44,20400.0],["2025-05-01",17.39,17.5,17.2,17.33,13300.0],["2025-05-02",17.42,17.76,17.13,17.75,26200.0],["2025-05-05",17.7,17.97,16.9,17.59,19100.0],["2025-05-06",17.36,17.75,17.22,17.22,25800.0],["2025-05-07",17.09,17.99,17.05,17.93,26800.0],["2025-05-08",19.67,20.89,19.25,20.78,61900.0],["2025-05-09",21.0,21.0,19.57,20.09,28800.0],["2025-05-12",20.99,22.34,20.89,21.66,55900.0],["2025-05-13",21.74,22.75,21.74,22.12,37400.0],["2025-05-14",22.12,23.38,22.12,23.09,48100.0],["2025-05-15",22.89,23.56,22.89,23.3,65500.0],["2025-05-16",23.14,23.38,22.7,22.84,26900.0],["2025-05-19",22.85,23.72,22.78,23.15,44300.0],["2025-05-20",22.93,23.01,22.53,22.72,21000.0],["2025-05-21",22.71,23.08,22.11,22.46,26500.0],["2025-05-22",22.1,23.1,22.1,22.62,29600.0],["2025-05-23",22.21,23.09,22.12,22.92,36000.0],["2025-05-27",23.0,23.28,22.54,23.04,43600.0],["2025-05-28",23.16,23.16,22.44,22.71,45600.0],["2025-05-29",22.96,23.49,22.42,22.86,23800.0],["2025-05-30",22.49,22.9,22.11,22.89,38400.0],["2025-06-02",23.35,23.36,22.43,22.88,45700.0],["2025-06-03",22.68,23.2,22.34,22.59,25500.0],["2025-06-04",22.44,22.7,22.37,22.67,34300.0],["2025-06-05",22.62,22.78,22.35,22.68,55500.0],["2025-06-06",22.94,23.46,22.93,23.35,26400.0],["2025-06-09",23.58,23.81,22.82,23.14,44800.0],["2025-06-10",23.14,23.14,22.65,22.88,18200.0],["2025-06-11",23.0,23.0,22.59,22.89,23800.0],["2025-06-12",22.66,23.15,22.53,22.87,15000.0],["2025-06-13",22.53,22.83,22.02,22.6,28300.0],["2025-06-16",22.84,23.02,22.36,22.36,35900.0],["2025-06-17",22.53,23.08,22.5,22.97,43900.0],["2025-06-18",23.01,23.1,22.53,23.03,38700.0],["2025-06-20",23.2,23.2,22.0,22.14,110000.0],["2025-06-23",22.0,22.66,20.28,22.48,77200.0],["2025-06-24",22.7,23.19,21.83,23.11,29300.0],["2025-06-25",23.17,23.2,22.56,22.92,26300.0],["2025-06-26",22.79,23.35,22.48,23.3,64100.0],["2025-06-27",23.34,23.37,22.6,23.11,612100.0],["2025-06-30",23.31,23.87,23.19,23.57,76100.0],["2025-07-01",23.28,24.89,23.22,24.81,74200.0],["2025-07-02",24.8,25.89,24.08,25.27,67000.0],["2025-07-03",25.36,26.18,25.36,25.98,50000.0],["2025-07-07",25.71,27.0,25.71,27.0,89800.0],["2025-07-08",26.93,27.04,26.18,26.64,71200.0],["2025-07-09",27.24,27.24,25.59,25.89,45400.0],["2025-07-10",25.97,26.06,24.98,25.04,36600.0],["2025-07-11",24.9,25.67,24.5,24.6,30400.0],["2025-07-14",24.66,25.05,24.21,24.92,109900.0],["2025-07-15",24.89,25.0,24.5,24.7,70900.0],["2025-07-16",24.63,24.95,24.21,24.68,78200.0],["2025-07-17",24.59,25.71,24.12,25.58,96800.0],["2025-07-18",25.72,26.15,25.35,25.42,78700.0],["2025-07-21",25.42,25.73,24.97,25.01,47700.0],["2025-07-22",25.11,25.42,24.63,25.17,32200.0],["2025-07-23",25.2,25.95,25.1,25.86,23400.0],["2025-07-24",26.01,26.16,25.1,26.13,26800.0],["2025-07-25",26.08,26.08,25.62,25.85,16400.0],["2025-07-28",25.76,25.76,25.18,25.57,31500.0],["2025-07-29",25.83,26.11,25.06,25.16,35500.0],["2025-07-30",25.45,25.58,24.78,24.91,30000.0],["2025-07-31",24.98,24.98,23.92,24.11,49300.0],["2025-08-01",23.99,24.0,23.1,23.49,41900.0],["2025-08-04",23.63,24.19,23.58,23.62,24700.0],["2025-08-05",23.55,24.08,22.83,23.56,65400.0],["2025-08-06",23.34,24.0,22.86,23.86,33600.0],["2025-08-07",23.39,23.75,21.96,22.73,63000.0],["2025-08-08",22.73,23.09,22.06,22.73,38700.0],["2025-08-11",22.45,23.13,20.98,22.92,112800.0],["2025-08-12",23.03,24.22,22.42,24.12,67100.0],["2025-08-13",24.13,25.41,24.12,25.16,118700.0],["2025-08-14",24.81,25.62,24.4,24.71,43400.0],["2025-08-15",24.74,26.05,24.08,24.65,68900.0],["2025-08-18",24.53,24.76,23.82,24.57,37000.0],["2025-08-19",24.75,25.11,23.91,24.39,45400.0],["2025-08-20",24.6,24.61,23.99,24.38,17200.0],["2025-08-21",24.44,24.62,24.22,24.35,12600.0],["2025-08-22",24.94,26.01,24.87,25.94,106700.0],["2025-08-25",25.96,27.0,25.31,26.27,87300.0],["2025-08-26",26.5,28.27,26.11,26.26,118500.0],["2025-08-27",25.94,27.5,25.54,26.12,35300.0],["2025-08-28",26.54,27.5,25.79,27.22,80000.0],["2025-08-29",27.2,27.5,26.48,27.13,78000.0],["2025-09-02",26.81,27.45,26.4,26.88,46100.0],["2025-09-03",26.65,27.09,26.62,26.8,42800.0],["2025-09-04",26.91,27.1,26.4,26.85,53500.0],["2025-09-05",27.0,27.6,27.0,27.41,41100.0],["2025-09-08",27.48,27.74,26.86,27.46,36600.0],["2025-09-09",27.49,27.49,26.76,26.77,18900.0],["2025-09-10",26.56,27.5,26.5,26.59,19200.0],["2025-09-11",26.52,27.21,26.0,26.9,21300.0],["2025-09-12",27.08,27.55,26.89,27.26,32900.0],["2025-09-15",27.2,27.32,26.45,26.56,23200.0],["2025-09-16",26.44,27.0,26.23,26.79,31200.0],["2025-09-17",26.99,27.62,26.8,26.8,34900.0],["2025-09-18",27.1,27.6,27.1,27.49,47800.0],["2025-09-19",27.5,27.56,27.0,27.4,90800.0],["2025-09-22",27.12,27.51,26.78,27.27,36300.0],["2025-09-23",27.24,27.32,26.66,26.82,17800.0],["2025-09-24",26.98,27.35,26.68,26.8,23300.0],["2025-09-25",27.13,27.33,26.33,26.53,36000.0],["2025-09-26",26.53,27.5,26.53,27.01,57500.0],["2025-09-29",27.07,27.5,26.39,26.44,18200.0],["2025-09-30",26.3,27.38,26.29,26.55,28300.0],["2025-10-01",26.39,26.46,25.91,25.96,20900.0],["2025-10-02",25.69,25.69,24.74,24.84,25600.0],["2025-10-03",24.87,25.48,24.87,25.22,45000.0],["2025-10-06",25.28,25.75,24.7,24.7,69600.0],["2025-10-07",24.7,24.7,23.93,24.13,29300.0],["2025-10-08",24.34,24.47,23.51,24.34,37000.0],["2025-10-09",24.23,24.29,23.7,23.89,26300.0],["2025-10-10",23.85,24.51,22.99,23.11,42900.0],["2025-10-13",23.33,23.46,22.64,23.44,40100.0],["2025-10-14",23.62,23.62,22.77,23.36,48500.0],["2025-10-15",23.38,23.38,22.99,23.22,18200.0],["2025-10-16",23.21,24.56,23.03,23.29,35100.0],["2025-10-17",23.16,23.16,22.26,22.42,23800.0],["2025-10-20",22.79,23.68,22.69,23.55,27700.0],["2025-10-21",23.57,23.58,23.14,23.32,19800.0],["2025-10-22",23.45,23.45,22.64,23.21,20800.0],["2025-10-23",23.27,23.27,22.88,22.99,19800.0],["2025-10-24",23.32,23.67,21.47,23.19,39200.0],["2025-10-27",23.19,23.19,22.51,22.68,17800.0],["2025-10-28",22.79,22.87,22.46,22.62,16800.0],["2025-10-29",22.78,22.78,22.2,22.65,53600.0],["2025-10-30",22.39,23.46,22.39,23.27,70100.0],["2025-10-31",23.06,23.29,22.72,23.1,22600.0],["2025-11-03",23.37,23.37,22.72,23.13,19400.0],["2025-11-04",23.03,23.32,22.78,23.06,18800.0],["2025-11-05",23.0,23.36,22.82,23.35,22200.0],["2025-11-06",22.43,23.35,21.82,22.19,42600.0],["2025-11-07",21.58,21.58,20.0,20.07,62400.0],["2025-11-10",20.47,20.56,18.93,19.95,73100.0],["2025-11-11",19.7,20.06,19.57,19.6,15400.0],["2025-11-12",19.69,19.7,19.06,19.3,28000.0],["2025-11-13",19.04,19.34,18.63,18.9,45900.0],["2025-11-14",18.69,19.53,18.5,19.43,65100.0],["2025-11-17",19.57,20.33,19.21,19.3,31900.0],["2025-11-18",19.04,19.85,18.95,18.95,54700.0],["2025-11-19",19.06,19.08,18.69,18.77,57300.0],["2025-11-20",18.78,19.12,18.36,18.55,28300.0],["2025-11-21",18.59,19.87,18.44,19.53,40600.0],["2025-11-24",19.36,19.7,18.64,19.31,99400.0],["2025-11-25",19.17,20.39,19.17,20.03,42500.0],["2025-11-26",19.94,20.25,19.49,19.68,66000.0],["2025-11-28",19.51,19.84,19.0,19.58,33600.0],["2025-12-01",19.35,19.88,19.1,19.43,72200.0],["2025-12-02",19.48,19.78,19.25,19.39,53400.0],["2025-12-03",19.65,20.26,19.65,20.17,31200.0],["2025-12-04",20.26,20.65,19.84,20.18,18800.0],["2025-12-05",20.02,20.39,19.74,20.07,23600.0],["2025-12-08",20.0,20.47,19.83,20.04,28300.0],["2025-12-09",20.03,20.95,19.97,20.35,23000.0],["2025-12-10",20.16,20.9,20.16,20.76,44500.0],["2025-12-11",20.77,21.38,20.67,21.04,44400.0],["2025-12-12",21.05,21.21,20.59,20.9,42300.0],["2025-12-15",20.98,21.58,20.64,21.24,52600.0],["2025-12-16",21.3,21.48,20.7,20.92,57700.0],["2025-12-17",21.07,21.31,20.41,20.51,63600.0],["2025-12-18",20.82,20.82,20.09,20.39,30000.0],["2025-12-19",20.44,21.09,20.36,20.75,51000.0],["2025-12-22",20.64,21.14,20.15,20.53,50100.0],["2025-12-23",20.56,20.87,20.04,20.38,61500.0],["2025-12-24",20.54,20.58,20.36,20.5,20800.0],["2025-12-26",20.41,20.57,20.07,20.3,42400.0],["2025-12-29",20.29,20.29,19.7,20.1,20700.0],["2025-12-30",19.91,20.17,19.68,19.73,38100.0],["2025-12-31",20.0,20.55,19.9,20.45,50300.0],["2026-01-02",20.46,20.53,19.68,19.86,32000.0],["2026-01-05",20.01,20.49,19.93,20.04,40100.0],["2026-01-06",19.97,20.32,19.82,20.13,18100.0],["2026-01-07",20.22,20.32,19.91,20.05,32700.0],["2026-01-08",19.86,20.48,19.81,20.1,14600.0],["2026-01-09",20.1,20.28,19.87,20.08,28500.0],["2026-01-12",19.86,20.61,19.78,20.54,30900.0],["2026-01-13",21.1,21.1,20.1,20.1,10100.0],["2026-01-14",19.85,20.63,19.85,20.37,65700.0],["2026-01-15",20.78,21.0,20.14,20.59,15300.0],["2026-01-16",20.68,20.68,20.08,20.16,38400.0],["2026-01-20",19.84,19.84,19.16,19.16,29700.0],["2026-01-21",19.8,21.06,19.65,20.65,87700.0],["2026-01-22",20.66,20.83,20.13,20.3,44100.0],["2026-01-23",20.15,20.4,19.99,20.2,28100.0],["2026-01-26",20.26,20.26,19.65,20.09,20700.0],["2026-01-27",20.13,20.2,19.84,20.0,32100.0],["2026-01-28",19.76,20.03,19.54,19.9,39800.0],["2026-01-29",19.7,20.35,19.58,20.34,22200.0],["2026-01-30",20.32,20.87,19.94,20.81,46000.0],["2026-02-02",21.16,21.41,20.91,20.97,32800.0],["2026-02-03",20.87,20.99,19.88,20.23,38400.0],["2026-02-04",20.17,20.65,20.02,20.19,39000.0],["2026-02-05",20.0,20.65,19.9,20.05,55900.0],["2026-02-06",20.07,20.65,19.83,19.83,49200.0],["2026-02-09",19.79,19.84,18.72,18.98,57600.0],["2026-02-10",18.81,18.9,17.7,17.75,130300.0],["2026-02-11",17.91,18.62,17.56,17.66,49600.0],["2026-02-12",17.61,18.02,17.26,17.55,40000.0],["2026-02-13",17.42,18.54,17.4,18.3,59500.0],["2026-02-17",18.26,18.85,18.14,18.55,38000.0],["2026-02-18",18.4,19.04,18.4,18.94,14400.0],["2026-02-19",18.69,18.77,18.48,18.72,25700.0],["2026-02-20",18.53,18.93,18.2,18.59,47200.0],["2026-02-23",18.6,18.6,18.0,18.3,54100.0],["2026-02-24",18.24,18.54,18.16,18.31,54700.0],["2026-02-25",18.28,18.92,18.04,18.73,66000.0],["2026-02-26",18.65,19.07,18.55,18.85,31300.0],["2026-02-27",18.68,19.23,18.41,18.91,33300.0],["2026-03-02",18.54,19.39,18.54,19.03,26400.0],["2026-03-03",18.73,19.58,18.73,19.23,43800.0],["2026-03-04",19.6,20.53,19.52,19.8,39700.0],["2026-03-05",19.55,20.42,19.55,20.06,67300.0],["2026-03-06",19.73,20.0,19.51,19.7,63900.0],["2026-03-09",19.58,20.02,18.84,19.6,77100.0],["2026-03-10",19.72,19.95,19.03,19.61,84000.0],["2026-03-11",19.71,20.11,19.58,20.0,51700.0],["2026-03-12",19.51,20.03,17.71,19.54,54200.0],["2026-03-13",19.13,19.64,18.76,19.07,48700.0],["2026-03-16",19.13,19.73,19.13,19.59,39200.0],["2026-03-17",19.69,20.45,18.87,19.03,60400.0],["2026-03-18",18.93,19.35,18.8,19.0,42100.0],["2026-03-19",18.74,18.97,17.87,18.25,85500.0],["2026-03-20",18.3,18.66,17.74,18.05,68500.0],["2026-03-23",18.5,19.07,18.43,18.96,46600.0],["2026-03-24",18.71,19.0,18.36,18.59,62300.0],["2026-03-25",18.87,19.62,18.82,19.51,32100.0],["2026-03-26",19.35,19.88,18.88,19.12,35100.0],["2026-03-27",19.07,19.07,18.32,18.6,47500.0],["2026-03-30",18.54,19.52,18.33,19.34,57100.0],["2026-03-31",19.5,19.65,19.14,19.14,30200.0],["2026-04-01",19.42,19.81,19.14,19.21,32000.0],["2026-04-02",18.92,19.54,18.85,19.3,35600.0],["2026-04-06",20.24,26.99,20.21,25.47,289800.0],["2026-04-07",26.28,27.98,25.61,27.25,222500.0],["2026-04-08",27.74,27.93,27.0,27.87,115500.0],["2026-04-09",27.85,28.51,26.88,27.9,69900.0],["2026-04-10",27.71,27.8,26.29,26.93,67200.0],["2026-04-13",27.03,28.85,26.89,28.35,88800.0],["2026-04-14",28.43,29.31,28.07,28.52,53800.0],["2026-04-15",28.82,30.0,28.67,29.91,70600.0],["2026-04-16",30.0,30.5,29.49,30.36,126600.0],["2026-04-17",30.5,32.0,30.32,31.76,102700.0],["2026-04-20",31.46,32.05,30.3,30.79,97900.0],["2026-04-21",30.86,31.59,30.32,31.07,121200.0],["2026-04-22",31.03,32.0,30.84,31.62,63900.0],["2026-04-23",31.46,31.71,30.61,30.92,39300.0],["2026-04-24",30.92,32.28,30.37,31.62,54400.0],["2026-04-27",31.26,32.06,31.26,31.69,55100.0],["2026-04-28",31.72,31.95,31.32,31.39,34500.0],["2026-04-29",31.44,31.68,30.14,31.4,51200.0],["2026-04-30",31.3,31.89,31.09,31.29,49900.0],["2026-05-01",31.57,31.84,30.74,31.26,47900.0],["2026-05-04",31.28,32.5,30.91,31.16,105700.0],["2026-05-05",31.34,31.68,29.75,31.48,56600.0],["2026-05-06",31.5,31.5,29.8,30.01,39400.0],["2026-05-07",29.91,30.0,28.26,28.59,77700.0],["2026-05-08",28.82,28.94,27.96,28.82,63500.0],["2026-05-11",28.75,30.5,28.75,29.57,74100.0],["2026-05-12",29.61,30.8,29.29,30.2,99900.0],["2026-05-13",29.66,30.22,28.61,29.01,69900.0],["2026-05-14",28.95,29.7,28.91,28.96,37500.0],["2026-05-15",26.8,27.8,22.64,23.12,206800.0],["2026-05-18",22.96,23.12,20.75,22.18,289100.0],["2026-05-19",22.01,22.6,21.57,22.27,86700.0],["2026-05-20",22.27,23.05,22.23,22.47,67600.0],["2026-05-21",22.28,22.28,21.49,21.59,71400.0],["2026-05-22",21.6,21.88,21.12,21.84,73700.0],["2026-05-26",21.84,22.5,21.33,21.7,64900.0],["2026-05-27",21.73,22.02,21.27,21.27,53600.0],["2026-05-28",21.5,21.72,21.22,21.61,30100.0],["2026-05-29",21.48,22.5,21.48,21.61,85000.0],["2026-06-01",21.5,22.66,21.5,22.5,99000.0],["2026-06-02",22.16,23.0,22.16,22.91,89000.0],["2026-06-03",22.97,24.17,22.97,23.63,88500.0],["2026-06-04",23.59,24.12,23.19,23.88,48300.0],["2026-06-05",23.79,23.93,23.18,23.78,80100.0],["2026-06-08",23.82,24.09,23.55,23.89,58200.0],["2026-06-09",23.91,24.8,23.84,24.3,51400.0],["2026-06-10",24.3,24.61,23.95,24.49,30800.0],["2026-06-11",24.56,25.47,23.82,25.07,82300.0],["2026-06-12",24.89,25.79,24.28,25.66,51000.0],["2026-06-15",26.0,26.56,25.7,25.94,237200.0],["2026-06-16",25.97,26.7,25.68,26.03,74600.0],["2026-06-17",26.6,27.01,25.52,25.81,114700.0],["2026-06-18",26.24,26.8,25.61,26.38,97400.0],["2026-06-22",26.34,27.64,26.11,27.39,89100.0],["2026-06-23",27.23,27.85,26.73,27.79,62700.0],["2026-06-24",27.88,28.43,27.36,28.15,91900.0],["2026-06-25",28.2,28.69,27.32,27.47,77300.0],["2026-06-26",27.5,28.5,26.93,28.25,114500.0],["2026-06-29",28.51,28.71,27.71,28.19,48200.0],["2026-06-30",28.5,28.7,27.49,28.23,37500.0],["2026-07-01",28.23,29.05,28.22,28.93,39900.0],["2026-07-02",29.0,29.45,28.33,28.5,33500.0],["2026-07-06",28.52,28.84,28.03,28.16,30200.0],["2026-07-07",28.07,29.26,27.04,27.6,89600.0],["2026-07-08",27.48,28.2,27.19,27.65,42500.0],["2026-07-09",27.57,28.0,27.17,27.94,37000.0],["2026-07-10",28.23,28.23,27.68,27.98,40100.0],["2026-07-13",28.11,28.66,27.5,27.51,69100.0],["2026-07-14",27.53,27.85,27.41,27.48,43800.0],["2026-07-15",27.53,28.0,27.36,27.39,33200.0],["2026-07-16",27.41,28.07,27.41,27.51,41400.0],["2026-07-17",27.4,27.75,27.3,27.69,28300.0],["2026-07-20",27.62,27.99,27.17,27.73,54900.0],["2026-07-21",27.89,27.89,27.0,27.71,24500.0],["2026-07-22",27.76,27.8,27.26,27.5,17900.0],["2026-07-23",27.12,27.59,27.12,27.55,23900.0],["2026-07-24",27.58,28.05,27.23,27.63,13300.0],["2026-07-27",27.84,28.15,27.68,27.98,16100.0],["2026-07-28",28.33,29.31,28.0,28.86,36800.0],["2026-07-29",29.0,29.16,28.5,28.5,34800.0],["2026-07-30",28.65,28.65,28.06,28.48,21900.0],["2026-07-31",28.05,28.45,28.05,28.29,20000.0],["2026-08-03",28.29,29.24,28.14,28.47,82100.0],["2026-08-04",28.64,28.8,28.16,28.72,42400.0],["2026-08-05",29.01,29.42,28.16,29.06,50000.0],["2026-08-06",28.86,29.55,28.53,28.53,44900.0],["2026-08-07",28.77,29.52,28.28,29.38,22400.0],["2026-08-10",29.1,29.54,28.72,28.92,32900.0],["2026-08-11",28.91,29.2,28.38,28.69,26100.0],["2026-08-12",28.96,29.07,28.43,28.52,29000.0],["2026-08-13",28.69,29.04,28.43,28.92,28200.0],["2026-08-14",32.24,35.49,32.24,35.05,226000.0],["2026-08-17",36.53,40.68,36.03,40.43,465652.0],["2026-08-18",40.63,42.04,39.6802,41.05,181769.619578],["2026-08-19",41.12,41.34,39.88,40.16,85151.441637],["2026-08-20",39.84,41.32,39.01,41.03,79023.405198]]}