{"t":"RELL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-10-28",2.6426,2.6907,2.6426,2.6426,127125.0],["1983-10-31",2.6666,2.6907,2.6666,2.6666,70875.0],["1983-11-01",2.6666,2.6907,2.6426,2.6426,32850.0],["1983-11-02",2.6426,2.6426,2.5946,2.5946,54450.0],["1983-11-03",2.4985,2.4985,2.4024,2.4024,55125.0],["1983-11-04",2.4024,2.4024,2.3543,2.3543,33075.0],["1983-11-07",2.3543,2.4024,2.3543,2.3543,41175.0],["1983-11-08",2.4024,2.4504,2.4024,2.4024,31050.0],["1983-11-09",2.4985,2.5465,2.4985,2.4985,48825.0],["1983-11-10",2.4985,2.6426,2.4504,2.4504,22275.0],["1983-11-11",2.4985,2.6426,2.4985,2.4985,10350.0],["1983-11-14",2.4985,2.6426,2.4985,2.4985,7650.0],["1983-11-15",2.5946,2.7387,2.5946,2.5946,11250.0],["1983-11-16",2.6426,2.7868,2.6426,2.6426,25200.0],["1983-11-17",2.6426,2.7868,2.6426,2.6426,8550.0],["1983-11-18",2.6426,2.6907,2.6426,2.6426,10800.0],["1983-11-21",2.6426,2.7868,2.6426,2.6426,11700.0],["1983-11-22",2.6907,2.7868,2.6907,2.6907,21150.0],["1983-11-23",2.9309,2.979,2.9309,2.9309,54000.0],["1983-11-25",2.9309,2.9789,2.8829,2.8829,14850.0],["1983-11-28",2.8829,2.9789,2.8829,2.8829,5400.0],["1983-11-29",2.8829,2.9309,2.8348,2.8348,15750.0],["1983-11-30",2.8829,2.9309,2.8829,2.8829,5850.0],["1983-12-01",2.8829,2.9789,2.8829,2.8829,4725.0],["1983-12-02",2.8829,2.9549,2.8829,2.8829,1800.0],["1983-12-05",2.8829,3.003,2.8829,2.8829,8550.0],["1983-12-06",2.9309,3.051,2.9309,2.9309,38025.0],["1983-12-07",2.9789,3.027,2.9789,2.9789,72900.0],["1983-12-08",2.979,3.075,2.9309,2.9309,25875.0],["1983-12-09",2.9789,3.051,2.9789,2.9789,78975.0],["1983-12-12",2.9789,3.051,2.9789,2.9789,1125.0],["1983-12-13",2.9789,3.051,2.9789,2.9789,5625.0],["1983-12-14",2.9789,3.051,2.9789,2.9789,5850.0],["1983-12-15",3.027,3.1231,3.027,3.027,19125.0],["1983-12-16",3.027,3.1231,3.027,3.027,1125.0],["1983-12-19",3.075,3.1231,3.075,3.075,12375.0],["1983-12-20",3.1711,3.2672,3.1711,3.1711,22725.0],["1983-12-21",3.2672,3.4114,3.2672,3.2672,17550.0],["1983-12-22",3.2672,3.3153,3.1711,3.1711,22275.0],["1983-12-23",3.1711,3.2672,3.1711,3.1711,2925.0],["1983-12-27",3.1711,3.2672,3.1711,3.1711,1800.0],["1983-12-28",3.1711,3.2432,3.1711,3.1711,7200.0],["1983-12-29",3.2192,3.2432,3.2192,3.2192,8325.0],["1983-12-30",3.2192,3.2672,3.2192,3.2192,4950.0],["1984-01-03",3.2192,3.3153,3.2192,3.2192,2025.0],["1984-01-04",3.2192,3.2192,3.1231,3.1231,6300.0],["1984-01-05",3.1231,3.2192,3.1231,3.1231,3150.0],["1984-01-06",3.1231,3.1952,3.1231,3.1231,6750.0],["1984-01-09",3.1231,3.1471,3.075,3.075,2925.0],["1984-01-10",3.075,3.1471,3.075,3.075,28350.0],["1984-01-11",3.075,3.1711,3.075,3.075,2250.0],["1984-01-12",3.075,3.1711,3.075,3.075,2250.0],["1984-01-13",3.1711,3.2672,3.1711,3.1711,18675.0],["1984-01-16",3.2192,3.2672,3.2192,3.2192,6525.0],["1984-01-17",3.3633,3.4114,3.3633,3.3633,33975.0],["1984-01-18",3.5555,3.6516,3.5555,3.5555,82350.0],["1984-01-19",3.6036,3.6516,3.6036,3.6036,26325.0],["1984-01-20",3.6036,3.6516,3.6036,3.6036,4725.0],["1984-01-23",3.6036,3.6516,3.6036,3.6036,12150.0],["1984-01-24",3.6036,3.6036,3.5075,3.5075,16875.0],["1984-01-25",3.5075,3.5555,3.5075,3.5075,2700.0],["1984-01-26",3.5315,3.6036,3.5315,3.5315,17550.0],["1984-01-27",3.6036,3.6516,3.6036,3.6036,22275.0],["1984-01-30",3.5795,3.5795,3.4834,3.4834,11025.0],["1984-01-31",3.4834,3.5795,3.4834,3.4834,4050.0],["1984-02-01",3.4594,3.4594,3.3874,3.3874,20925.0],["1984-02-02",3.3874,3.4114,3.3153,3.3153,8775.0],["1984-02-03",3.3153,3.3393,3.2672,3.2672,4725.0],["1984-02-06",3.2672,3.3153,3.2192,3.2192,2925.0],["1984-02-07",3.2913,3.3393,3.2913,3.2913,1125.0],["1984-02-08",3.2913,3.2913,3.1711,3.1711,4950.0],["1984-02-09",3.1711,3.2672,3.1471,3.1471,6750.0],["1984-02-10",3.2672,3.3393,3.2672,3.2672,35100.0],["1984-02-13",3.2672,3.3153,3.2192,3.2192,2475.0],["1984-02-14",3.2192,3.3153,3.2192,3.2192,2250.0],["1984-02-15",3.2672,3.3393,3.2672,3.2672,3375.0],["1984-02-16",3.2672,3.3393,3.2672,3.2672,8325.0],["1984-02-17",3.2672,3.3153,3.2672,3.2672,13725.0],["1984-02-21",3.2672,3.3153,3.2672,3.2672,900.0],["1984-02-22",3.2672,3.2672,3.2672,3.2672,0.0],["1984-02-23",3.2672,3.3153,3.2432,3.2432,18000.0],["1984-02-24",3.2672,3.3633,3.2672,3.2672,4050.0],["1984-02-27",3.2913,3.3153,3.2913,3.2913,15525.0],["1984-02-28",3.2913,3.3153,3.2672,3.2672,12150.0],["1984-02-29",3.2672,3.3633,3.2672,3.2672,2475.0],["1984-03-01",3.2672,3.3633,3.2672,3.2672,2250.0],["1984-03-02",3.4594,3.6036,3.4594,3.4594,20925.0],["1984-03-05",3.5075,3.6036,3.5075,3.5075,3375.0],["1984-03-06",3.5075,3.5555,3.4114,3.4114,7425.0],["1984-03-07",3.4354,3.5555,3.4354,3.4354,3825.0],["1984-03-08",3.5075,3.5555,3.5075,3.5075,6750.0],["1984-03-09",3.5075,3.5555,3.5075,3.5075,3375.0],["1984-03-12",3.5075,3.5555,3.5075,3.5075,11475.0],["1984-03-13",3.5075,3.6036,3.5075,3.5075,5175.0],["1984-03-14",3.5075,3.6036,3.5075,3.5075,1125.0],["1984-03-15",3.5075,3.6036,3.5075,3.5075,6525.0],["1984-03-16",3.5075,3.6036,3.5075,3.5075,450.0],["1984-03-19",3.5075,3.5555,3.5075,3.5075,2250.0],["1984-03-20",3.5075,3.5555,3.4834,3.4834,82125.0],["1984-03-21",3.5555,3.6997,3.5555,3.5555,16875.0],["1984-03-22",3.5555,3.6516,3.5555,3.5555,225.0],["1984-03-23",3.6036,3.6516,3.6036,3.6036,6075.0],["1984-03-26",3.6036,3.6516,3.5555,3.5555,450.0],["1984-03-27",3.5555,3.6516,3.5555,3.5555,225.0],["1984-03-28",3.5555,3.6997,3.5555,3.5555,1350.0],["1984-03-29",3.6036,3.6516,3.6036,3.6036,11475.0],["1984-03-30",3.6036,3.6516,3.6036,3.6036,3825.0],["1984-04-02",3.6036,3.6516,3.6036,3.6036,3150.0],["1984-04-03",3.6036,3.6516,3.6036,3.6036,450.0],["1984-04-04",3.6036,3.6516,3.6036,3.6036,225.0],["1984-04-05",3.6036,3.6516,3.6036,3.6036,6300.0],["1984-04-06",3.6036,3.6516,3.6036,3.6036,1350.0],["1984-04-09",3.6036,3.6516,3.6036,3.6036,4725.0],["1984-04-10",3.6036,3.6516,3.6036,3.6036,1125.0],["1984-04-11",3.6036,3.6516,3.6036,3.6036,6750.0],["1984-04-12",3.6036,3.6516,3.6036,3.6036,3600.0],["1984-04-13",3.6036,3.6516,3.6036,3.6036,675.0],["1984-04-16",3.6036,3.6516,3.6036,3.6036,675.0],["1984-04-17",3.6036,3.6516,3.6036,3.6036,900.0],["1984-04-18",3.6036,3.6516,3.6036,3.6036,2925.0],["1984-04-19",3.6036,3.6516,3.6036,3.6036,2025.0],["1984-04-23",3.6036,3.6516,3.6036,3.6036,6075.0],["1984-04-24",3.6036,3.6516,3.6036,3.6036,1800.0],["1984-04-25",3.6036,3.6036,3.6036,3.6036,0.0],["1984-04-26",3.6036,3.6516,3.6036,3.6036,450.0],["1984-04-27",3.6036,3.6516,3.6036,3.6036,2475.0],["1984-04-30",3.6036,3.6516,3.6036,3.6036,450.0],["1984-05-01",3.6036,3.6516,3.6036,3.6036,1575.0],["1984-05-02",3.6036,3.6516,3.6036,3.6036,10125.0],["1984-05-03",3.6036,3.6516,3.6036,3.6036,7875.0],["1984-05-04",3.6036,3.6516,3.6036,3.6036,3375.0],["1984-05-07",3.6036,3.6036,3.6036,3.6036,0.0],["1984-05-08",3.6036,3.6516,3.6036,3.6036,675.0],["1984-05-09",3.6036,3.6036,3.6036,3.6036,0.0],["1984-05-10",3.6036,3.6516,3.6036,3.6036,10800.0],["1984-05-11",3.6036,3.6036,3.5075,3.5075,1800.0],["1984-05-14",3.5075,3.5555,3.4594,3.4594,15525.0],["1984-05-15",3.4594,3.5555,3.4594,3.4594,11475.0],["1984-05-16",3.4594,3.5555,3.4594,3.4594,1575.0],["1984-05-17",3.4594,3.4594,3.4594,3.4594,0.0],["1984-05-18",3.4594,3.5555,3.4594,3.4594,22050.0],["1984-05-21",3.4594,3.5555,3.4594,3.4594,1350.0],["1984-05-22",3.4594,3.5555,3.4594,3.4594,3150.0],["1984-05-23",3.5075,3.5555,3.5075,3.5075,9675.0],["1984-05-24",3.5075,3.5555,3.5075,3.5075,2250.0],["1984-05-25",3.5075,3.5555,3.5075,3.5075,1125.0],["1984-05-29",3.5075,3.5555,3.4594,3.4594,3600.0],["1984-05-30",3.4594,3.4594,3.4594,3.4594,0.0],["1984-05-31",3.4594,3.5555,3.4594,3.4594,1125.0],["1984-06-01",3.4594,3.5075,3.4114,3.4114,2925.0],["1984-06-04",3.4114,3.5075,3.4114,3.4114,450.0],["1984-06-05",3.4114,3.5075,3.4114,3.4114,900.0],["1984-06-06",3.4114,3.5075,3.4114,3.4114,1125.0],["1984-06-07",3.4114,3.4114,3.4114,3.4114,0.0],["1984-06-08",3.4114,3.5075,3.4114,3.4114,4275.0],["1984-06-11",3.4114,3.4594,3.3633,3.3633,7200.0],["1984-06-12",3.3633,3.3633,3.3633,3.3633,0.0],["1984-06-13",3.3633,3.4594,3.3633,3.3633,5175.0],["1984-06-14",3.3633,3.4594,3.3633,3.3633,225.0],["1984-06-15",3.3633,3.4594,3.3633,3.3633,675.0],["1984-06-18",3.3633,3.4594,3.3633,3.3633,2700.0],["1984-06-19",3.3633,3.3633,3.3633,3.3633,0.0],["1984-06-20",3.3633,3.4594,3.3633,3.3633,6750.0],["1984-06-21",3.3633,3.4594,3.3633,3.3633,225.0],["1984-06-22",3.3633,3.3633,3.3633,3.3633,0.0],["1984-06-25",3.3633,3.3633,3.3633,3.3633,0.0],["1984-06-26",3.3633,3.4114,3.3153,3.3153,10800.0],["1984-06-27",3.3153,3.4114,3.3153,3.3153,6750.0],["1984-06-28",3.5075,3.6036,3.5075,3.5075,12825.0],["1984-06-29",3.5555,3.6036,3.5555,3.5555,9225.0],["1984-07-02",3.5555,3.6036,3.5555,3.5555,6300.0],["1984-07-03",3.5555,3.6036,3.5555,3.5555,3825.0],["1984-07-05",3.5555,3.6036,3.5075,3.5075,8100.0],["1984-07-06",3.5075,3.5555,3.4594,3.4594,8550.0],["1984-07-09",3.4594,3.4594,3.4114,3.4114,900.0],["1984-07-10",3.4114,3.5075,3.4114,3.4114,2925.0],["1984-07-11",3.4114,3.5075,3.3633,3.3633,3600.0],["1984-07-12",3.3633,3.4594,3.3633,3.3633,225.0],["1984-07-13",3.4114,3.5075,3.4114,3.4114,3375.0],["1984-07-16",3.4114,3.5075,3.4114,3.4114,7425.0],["1984-07-17",3.4114,3.4114,3.4114,3.4114,0.0],["1984-07-18",3.4594,3.5075,3.4594,3.4594,2475.0],["1984-07-19",3.4594,3.5075,3.4114,3.4114,5625.0],["1984-07-20",3.4114,3.4114,3.4114,3.4114,0.0],["1984-07-23",3.4114,3.4594,3.3633,3.3633,2700.0],["1984-07-24",3.3633,3.4594,3.3633,3.3633,4500.0],["1984-07-25",3.3633,3.4594,3.3633,3.3633,4725.0],["1984-07-26",3.3633,3.4594,3.3633,3.3633,1800.0],["1984-07-27",3.3633,3.4594,3.3633,3.3633,4500.0],["1984-07-30",3.3633,3.3633,3.3633,3.3633,0.0],["1984-07-31",3.3633,3.3633,3.3633,3.3633,0.0],["1984-08-01",3.3633,3.3633,3.3153,3.3153,3600.0],["1984-08-02",3.3153,3.3633,3.2672,3.2672,8550.0],["1984-08-03",3.2672,3.3633,3.2672,3.2672,20250.0],["1984-08-06",3.5075,3.6036,3.5075,3.5075,53100.0],["1984-08-07",3.5075,3.6036,3.5075,3.5075,2700.0],["1984-08-08",3.6516,3.7477,3.6516,3.6516,18675.0],["1984-08-09",3.6516,3.7477,3.6516,3.6516,81000.0],["1984-08-10",3.9399,4.036,3.9399,3.9399,18675.0],["1984-08-13",4.036,4.1321,4.036,4.036,15300.0],["1984-08-14",4.2282,4.2762,4.2282,4.2282,34200.0],["1984-08-15",4.2282,4.3003,4.2282,4.2282,76275.0],["1984-08-16",4.2282,4.2762,4.2282,4.2282,7875.0],["1984-08-17",4.2282,4.3003,4.2282,4.2282,4275.0],["1984-08-20",4.2282,4.3003,4.2282,4.2282,3375.0],["1984-08-21",4.2762,4.3243,4.2762,4.2762,9000.0],["1984-08-22",4.2762,4.2762,4.1801,4.1801,26100.0],["1984-08-23",4.2282,4.2762,4.2282,4.2282,2925.0],["1984-08-24",4.2762,4.3243,4.2762,4.2762,9225.0],["1984-08-27",4.2762,4.3483,4.2762,4.2762,6975.0],["1984-08-28",4.3243,4.3483,4.3243,4.3243,3825.0],["1984-08-29",4.3243,4.3723,4.2762,4.2762,22725.0],["1984-08-30",4.2762,4.3723,4.2762,4.2762,2250.0],["1984-08-31",4.2762,4.3723,4.2762,4.2762,2925.0],["1984-09-04",4.2762,4.3243,4.2762,4.2762,15750.0],["1984-09-05",4.3003,4.3723,4.3003,4.3003,2250.0],["1984-09-06",4.3003,4.3003,4.3003,4.3003,0.0],["1984-09-07",4.3243,4.3964,4.3243,4.3243,450.0],["1984-09-10",4.3243,4.3964,4.3243,4.3243,225.0],["1984-09-11",4.3243,4.3964,4.3243,4.3243,6975.0],["1984-09-12",4.3243,4.3964,4.3243,4.3243,1575.0],["1984-09-13",4.3243,4.3964,4.3243,4.3243,450.0],["1984-09-14",4.3243,4.3964,4.3243,4.3243,225.0],["1984-09-17",4.3243,4.3964,4.3243,4.3243,450.0],["1984-09-18",4.3243,4.3964,4.3003,4.3003,26550.0],["1984-09-19",4.3003,4.3003,4.3003,4.3003,0.0],["1984-09-20",4.3003,4.3723,4.3003,4.3003,0.0],["1984-09-21",4.3243,4.3723,4.3243,4.3243,900.0],["1984-09-24",4.3243,4.3964,4.3243,4.3243,13050.0],["1984-09-25",4.3243,4.3964,4.3243,4.3243,450.0],["1984-09-26",4.3243,4.3964,4.3243,4.3243,225.0],["1984-09-27",4.3243,4.3964,4.3243,4.3243,3825.0],["1984-09-28",4.3243,4.3964,4.3243,4.3243,450.0],["1984-10-01",4.3243,4.3964,4.3243,4.3243,2250.0],["1984-10-02",4.3243,4.3723,4.2762,4.2762,10350.0],["1984-10-03",4.2762,4.3723,4.2762,4.2762,6075.0],["1984-10-04",4.2762,4.3723,4.2762,4.2762,2925.0],["1984-10-05",4.2762,4.3243,4.2282,4.2282,2925.0],["1984-10-08",4.2762,4.3723,4.2762,4.2762,4725.0],["1984-10-09",4.3243,4.3723,4.3243,4.3243,3600.0],["1984-10-10",4.2282,4.2282,4.1321,4.1321,14175.0],["1984-10-11",3.8919,3.8919,3.8438,3.8438,13275.0],["1984-10-12",3.8919,3.9399,3.8919,3.8919,3150.0],["1984-10-15",4.084,4.1321,4.084,4.084,26775.0],["1984-10-16",4.084,4.1321,3.9879,3.9879,19575.0],["1984-10-17",4.3003,4.3243,4.3003,4.3003,38475.0],["1984-10-18",4.3003,4.3243,4.3003,4.3003,900.0],["1984-10-19",4.3243,4.3723,4.3243,4.3243,16200.0],["1984-10-22",4.3243,4.3243,4.2282,4.2282,84600.0],["1984-10-23",4.2282,4.2762,4.2282,4.2282,1575.0],["1984-10-24",4.2282,4.2762,4.2282,4.2282,4050.0],["1984-10-25",4.2282,4.2762,4.2282,4.2282,2700.0],["1984-10-26",4.2282,4.2762,4.1801,4.1801,1350.0],["1984-10-29",4.084,4.084,3.9399,3.9399,18675.0],["1984-10-30",3.9879,4.084,3.9879,3.9879,34200.0],["1984-10-31",3.9879,4.084,3.9639,3.9639,1125.0],["1984-11-01",3.9639,4.036,3.9399,3.9399,4950.0],["1984-11-02",3.9399,4.036,3.9399,3.9399,450.0],["1984-11-05",3.9399,4.036,3.9399,3.9399,2025.0],["1984-11-06",3.9399,4.036,3.9399,3.9399,900.0],["1984-11-07",3.9399,4.012,3.9399,3.9399,5850.0],["1984-11-08",3.9399,3.9879,3.9399,3.9399,675.0],["1984-11-09",3.9399,3.9879,3.9399,3.9399,6075.0],["1984-11-12",3.9879,4.084,3.9879,3.9879,9225.0],["1984-11-13",3.9879,3.9879,3.9879,3.9879,0.0],["1984-11-14",3.9879,4.084,3.9879,3.9879,4275.0],["1984-11-15",3.9879,3.9879,3.9879,3.9879,0.0],["1984-11-16",3.9879,4.084,3.9879,3.9879,450.0],["1984-11-19",3.9879,4.084,3.9879,3.9879,225.0],["1984-11-20",3.9879,4.012,3.9879,3.9879,900.0],["1984-11-21",3.9879,3.9879,3.9879,3.9879,1125.0],["1984-11-23",3.9879,3.9879,3.9879,3.9879,225.0],["1984-11-26",3.9879,3.9879,3.9879,3.9879,0.0],["1984-11-27",4.084,4.1321,4.084,4.084,8550.0],["1984-11-28",4.084,4.2282,4.084,4.084,9000.0],["1984-11-29",4.084,4.084,3.9879,4.036,11025.0],["1984-11-30",4.036,4.036,4.036,4.036,0.0],["1984-12-03",3.9399,3.9399,3.9399,3.9399,12150.0],["1984-12-04",3.8919,3.8919,3.8919,3.8919,450.0],["1984-12-05",3.8919,3.9879,3.8438,3.8438,4275.0],["1984-12-06",3.8438,3.8438,3.8438,3.8438,1125.0],["1984-12-07",3.7958,3.7958,3.7958,3.7958,225.0],["1984-12-10",3.7717,3.7717,3.7237,3.7237,7875.0],["1984-12-11",3.7477,3.8438,3.7477,3.7477,1575.0],["1984-12-12",3.7477,3.7477,3.6997,3.7477,1125.0],["1984-12-13",3.6997,3.6997,3.6997,3.6997,450.0],["1984-12-14",3.6997,3.6997,3.6997,3.6997,0.0],["1984-12-17",3.6997,3.6997,3.6516,3.6516,3600.0],["1984-12-18",3.6516,3.6516,3.6516,3.6516,0.0],["1984-12-19",3.6997,3.7958,3.6997,3.7958,4050.0],["1984-12-20",3.7958,3.7958,3.7958,3.7958,450.0],["1984-12-21",3.7958,3.7958,3.7958,3.7958,0.0],["1984-12-24",3.7958,3.7958,3.7958,3.7958,0.0],["1984-12-26",3.7958,3.8919,3.7958,3.7958,4050.0],["1984-12-27",3.7958,3.8919,3.7958,3.8919,1125.0],["1984-12-28",3.9879,3.9879,3.9879,3.9879,225.0],["1984-12-31",3.9879,3.9879,3.9879,3.9879,900.0],["1985-01-02",3.9639,3.9639,3.9639,3.9639,1125.0],["1985-01-03",3.9639,3.9639,3.9639,3.9639,0.0],["1985-01-04",3.9639,3.9639,3.9639,3.9639,0.0],["1985-01-07",3.9639,4.084,3.9399,4.084,2475.0],["1985-01-08",3.9399,3.9399,3.9399,3.9399,4725.0],["1985-01-09",3.9879,4.036,3.9879,4.036,12825.0],["1985-01-10",4.036,4.036,3.9879,3.9879,1575.0],["1985-01-11",3.9879,4.084,3.9879,4.084,2700.0],["1985-01-14",4.084,4.1801,4.036,4.084,13050.0],["1985-01-15",4.084,4.084,4.084,4.084,0.0],["1985-01-16",4.084,4.084,4.084,4.084,225.0],["1985-01-17",4.1321,4.1321,4.1321,4.1321,2250.0],["1985-01-18",4.1321,4.1321,4.084,4.1321,2250.0],["1985-01-21",4.1321,4.1321,4.036,4.036,9450.0],["1985-01-22",4.036,4.084,3.9399,3.9879,26325.0],["1985-01-23",4.084,4.1321,4.084,4.1321,4725.0],["1985-01-24",4.1801,4.2522,4.1801,4.2522,4500.0],["1985-01-25",4.2522,4.2762,4.1321,4.1561,2025.0],["1985-01-28",4.1801,4.1801,4.1801,4.1801,900.0],["1985-01-29",4.1801,4.2282,4.1801,4.1801,4275.0],["1985-01-30",4.2042,4.3243,4.2042,4.3243,3375.0],["1985-01-31",4.3243,4.5165,4.2762,4.5165,17325.0],["1985-02-01",4.5165,4.6126,4.4684,4.4684,18900.0],["1985-02-04",4.6126,4.6606,4.6126,4.6126,2250.0],["1985-02-05",4.6126,4.7087,4.6126,4.6606,19125.0],["1985-02-06",4.7567,4.8528,4.7567,4.8048,34650.0],["1985-02-07",4.8048,4.9009,4.8048,4.8048,1350.0],["1985-02-08",4.8528,4.9969,4.8528,4.9009,156600.0],["1985-02-11",4.9009,5.045,4.9009,4.9009,7200.0],["1985-02-12",4.9009,5.045,4.9009,5.021,60075.0],["1985-02-13",5.021,5.093,4.9969,5.093,18900.0],["1985-02-14",5.093,5.1651,5.093,5.1651,14175.0],["1985-02-15",5.1651,5.2852,5.1411,5.1891,67275.0],["1985-02-19",5.1891,5.1891,5.1891,5.1891,13950.0],["1985-02-20",5.2372,5.3333,5.2372,5.2372,32400.0],["1985-02-21",5.2372,5.2852,5.2372,5.2372,17550.0],["1985-02-22",5.1891,5.1891,5.1411,5.1411,15300.0],["1985-02-25",5.1411,5.1411,5.093,5.093,11475.0],["1985-02-26",5.1891,5.2372,5.1891,5.2372,3375.0],["1985-02-27",5.1411,5.1411,5.093,5.093,45450.0],["1985-02-28",5.093,5.1891,5.093,5.093,2475.0],["1985-03-01",5.093,5.093,5.093,5.093,0.0],["1985-03-04",5.093,5.1891,5.093,5.1891,11250.0],["1985-03-05",5.1891,5.1891,5.1891,5.1891,1125.0],["1985-03-06",5.1891,5.2372,5.1411,5.1411,675.0],["1985-03-07",5.1411,5.2372,5.1411,5.1411,1125.0],["1985-03-08",5.1411,5.1411,5.1411,5.1411,0.0],["1985-03-11",5.1411,5.1411,5.1411,5.1411,0.0],["1985-03-12",5.1411,5.1891,5.1411,5.1891,900.0],["1985-03-13",5.1411,5.1411,5.1411,5.1411,1575.0],["1985-03-14",5.1411,5.1411,5.1411,5.1411,0.0],["1985-03-15",5.1891,5.2372,5.1891,5.1891,1350.0],["1985-03-18",5.1891,5.3333,5.1891,5.1891,10125.0],["1985-03-19",5.2612,5.2612,5.2612,5.2612,1125.0],["1985-03-20",5.2372,5.2372,5.1891,5.2372,3825.0],["1985-03-21",5.2372,5.2852,5.1891,5.1891,45450.0],["1985-03-22",5.1411,5.1411,5.1411,5.1411,225.0],["1985-03-25",5.1411,5.1411,5.1411,5.1411,0.0],["1985-03-26",5.1411,5.1411,5.1411,5.1411,0.0],["1985-03-27",5.1411,5.2852,5.1411,5.1891,9225.0],["1985-03-28",5.1891,5.2852,5.1411,5.2852,4950.0],["1985-03-29",5.2852,5.2852,5.1891,5.1891,4950.0],["1985-04-01",5.1891,5.1891,5.1891,5.1891,1125.0],["1985-04-02",5.1891,5.1891,5.1891,5.1891,2700.0],["1985-04-03",5.1891,5.2372,5.1651,5.1651,2925.0],["1985-04-04",5.1651,5.1891,5.093,5.1891,6075.0],["1985-04-08",5.1651,5.1651,5.093,5.1651,900.0],["1985-04-09",5.1651,5.1651,5.093,5.093,9450.0],["1985-04-10",5.1651,5.1891,5.1651,5.1891,14850.0],["1985-04-11",5.1891,5.1891,5.1891,5.1891,1125.0],["1985-04-12",5.1651,5.1651,5.1651,5.1651,675.0],["1985-04-15",5.1651,5.1891,5.1651,5.1651,1575.0],["1985-04-16",5.1651,5.1891,5.093,5.093,9000.0],["1985-04-17",5.1891,5.1891,5.1891,5.1891,1125.0],["1985-04-18",5.1891,5.1891,5.1891,5.1891,225.0],["1985-04-19",5.1891,5.1891,5.1891,5.1891,9675.0],["1985-04-22",5.1891,5.2372,5.1171,5.1411,33975.0],["1985-04-23",5.1651,5.2372,5.1651,5.2372,19800.0],["1985-04-24",5.2372,5.2372,5.1411,5.1891,38925.0],["1985-04-25",5.1891,5.2372,5.1411,5.2372,2250.0],["1985-04-26",5.2372,5.2372,5.1891,5.2372,9450.0],["1985-04-29",5.1411,5.1411,5.1411,5.1411,5400.0],["1985-04-30",5.1411,5.1411,5.1411,5.1411,225.0],["1985-05-01",5.1891,5.1891,5.1891,5.1891,450.0],["1985-05-02",5.1891,5.1891,5.1891,5.1891,0.0],["1985-05-03",5.1891,5.1891,5.1891,5.1891,0.0],["1985-05-06",5.1891,5.1891,5.1891,5.1891,0.0],["1985-05-07",5.1411,5.1411,5.1411,5.1411,2250.0],["1985-05-08",5.1891,5.1891,5.1891,5.1891,13500.0],["1985-05-09",5.1891,5.1891,5.1891,5.1891,0.0],["1985-05-10",5.2372,5.2372,5.2372,5.2372,1125.0],["1985-05-13",5.2372,5.2372,5.2372,5.2372,1125.0],["1985-05-14",5.2372,5.2372,5.2372,5.2372,450.0],["1985-05-15",5.1411,5.1411,5.1411,5.1411,225.0],["1985-05-16",5.1411,5.2372,5.1411,5.2372,23175.0],["1985-05-17",5.2372,5.2852,5.1411,5.1411,1800.0],["1985-05-20",5.1411,5.1411,5.1411,5.1411,0.0],["1985-05-21",5.2852,5.2852,5.2852,5.2852,675.0],["1985-05-22",5.2852,5.2852,5.1411,5.1891,1350.0],["1985-05-23",5.1891,5.2852,5.1891,5.1891,675.0],["1985-05-24",5.1891,5.1891,5.1891,5.1891,0.0],["1985-05-28",5.1891,5.2852,5.1891,5.2852,900.0],["1985-05-29",5.2372,5.2372,5.2372,5.2372,225.0],["1985-05-30",5.2372,5.2372,5.2372,5.2372,0.0],["1985-05-31",5.2372,5.2852,5.2372,5.2852,3825.0],["1985-06-03",5.4054,5.4054,5.2972,5.2972,5700.0],["1985-06-04",5.3333,5.4053,5.3333,5.3333,1500.0],["1985-06-05",5.3693,5.4054,5.3693,5.4054,2250.0],["1985-06-06",5.4054,5.4054,5.2972,5.4054,153900.0],["1985-06-07",5.4054,5.4054,5.3333,5.4054,1650.0],["1985-06-10",5.4054,5.4054,5.4054,5.4054,300.0],["1985-06-11",5.3333,5.3333,5.3333,5.3333,3750.0],["1985-06-12",5.3333,5.3333,5.2612,5.2612,59550.0],["1985-06-13",5.2612,5.3333,5.1891,5.2252,12000.0],["1985-06-14",5.1891,5.1891,5.1891,5.1891,450.0],["1985-06-17",5.2612,5.2612,5.2612,5.2612,450.0],["1985-06-18",5.2612,5.2972,5.2252,5.2252,2700.0],["1985-06-19",5.2252,5.2972,5.2252,5.2612,22650.0],["1985-06-20",5.2612,5.2612,5.2612,5.2612,300.0],["1985-06-21",5.1891,5.1891,5.1891,5.1891,150.0],["1985-06-24",5.1891,5.1891,5.1891,5.1891,0.0],["1985-06-25",5.1891,5.2972,5.1891,5.2972,21750.0],["1985-06-26",5.2972,5.2972,5.1891,5.1891,1200.0],["1985-06-27",5.1891,5.2972,5.1891,5.2972,300.0],["1985-06-28",5.2972,5.2972,5.2972,5.2972,0.0],["1985-07-01",5.2972,5.2972,5.2972,5.2972,600.0],["1985-07-02",5.2972,5.2972,5.1891,5.2972,4050.0],["1985-07-03",5.4054,5.4054,5.4054,5.4054,300.0],["1985-07-05",5.2252,5.2252,5.2252,5.2252,150.0],["1985-07-08",5.2252,5.2252,5.2252,5.2252,0.0],["1985-07-09",5.4054,5.4054,5.4054,5.4054,450.0],["1985-07-10",5.4053,5.4053,5.3333,5.3333,4200.0],["1985-07-11",5.4414,5.4774,5.4414,5.4414,2700.0],["1985-07-12",5.4774,5.4774,5.4774,5.4774,1350.0],["1985-07-15",5.4774,5.4774,5.4774,5.4774,0.0],["1985-07-16",5.4774,5.5495,5.4774,5.4774,7800.0],["1985-07-17",5.5495,5.5495,5.5495,5.5495,150.0],["1985-07-18",5.5495,5.5495,5.4053,5.5495,1350.0],["1985-07-19",5.5495,5.5495,5.5495,5.5495,0.0],["1985-07-22",5.5495,5.6936,5.4774,5.6936,7800.0],["1985-07-23",5.6936,5.6936,5.6576,5.6936,2550.0],["1985-07-24",5.6936,5.6936,5.6936,5.6936,2400.0],["1985-07-25",5.7657,5.7657,5.7657,5.7657,3450.0],["1985-07-26",5.7657,5.8378,5.7657,5.8378,3300.0],["1985-07-29",5.8378,5.8378,5.6936,5.8378,1350.0],["1985-07-30",5.8378,5.8378,5.6936,5.6936,750.0],["1985-07-31",5.6936,5.8378,5.6936,5.8378,7350.0],["1985-08-01",5.6936,5.6936,5.6936,5.6936,1500.0],["1985-08-02",5.7657,5.8378,5.7657,5.8378,2550.0],["1985-08-05",5.8378,5.8378,5.7657,5.7657,2100.0],["1985-08-06",5.7657,5.8738,5.7657,5.7657,12000.0],["1985-08-07",5.7657,5.7657,5.7657,5.7657,0.0],["1985-08-08",5.8017,5.9459,5.8017,5.8378,11550.0],["1985-08-09",5.8738,5.8738,5.8738,5.8738,1050.0],["1985-08-12",5.9459,5.9459,5.9459,5.9459,300.0],["1985-08-13",5.9819,5.9819,5.9819,5.9819,1350.0],["1985-08-14",6.054,6.054,6.054,6.054,300.0],["1985-08-15",6.054,6.054,5.9098,6.018,3750.0],["1985-08-16",6.018,6.018,6.018,6.018,0.0],["1985-08-19",6.018,6.018,6.018,6.018,0.0],["1985-08-20",6.054,6.2702,6.054,6.2702,6750.0],["1985-08-21",6.2702,6.4143,6.2702,6.3062,6000.0],["1985-08-22",6.2702,6.2702,6.2702,6.2702,450.0],["1985-08-23",6.2702,6.4143,6.2702,6.2702,750.0],["1985-08-26",6.2702,6.2702,6.2702,6.2702,150.0],["1985-08-27",6.2702,6.2702,6.2702,6.2702,1200.0],["1985-08-28",6.2702,6.2702,6.2702,6.2702,150.0],["1985-08-29",6.2702,6.2702,6.2702,6.2702,1650.0],["1985-08-30",6.2702,6.2702,6.1981,6.2702,2400.0],["1985-09-03",6.1981,6.1981,6.1981,6.1981,750.0],["1985-09-04",6.1981,6.1981,6.1261,6.1981,4050.0],["1985-09-05",6.1981,6.1981,6.054,6.1981,17550.0],["1985-09-06",6.1981,6.1981,6.1261,6.1981,12450.0],["1985-09-09",6.1981,6.2702,6.1261,6.2702,2550.0],["1985-09-10",6.2702,6.3423,6.1981,6.3423,1050.0],["1985-09-11",6.3423,6.3423,6.3423,6.3423,2700.0],["1985-09-12",6.3423,6.3423,6.3423,6.3423,450.0],["1985-09-13",6.1981,6.1981,6.1981,6.1981,300.0],["1985-09-16",6.2702,6.4504,6.2702,6.3783,18300.0],["1985-09-17",6.3783,6.4143,6.2702,6.3423,19350.0],["1985-09-18",6.3423,6.4144,6.2702,6.4144,3900.0],["1985-09-19",6.4143,6.4143,6.2702,6.2702,6000.0],["1985-09-20",6.2702,6.4144,6.2702,6.4144,300.0],["1985-09-23",6.4144,6.4144,6.2702,6.4144,1350.0],["1985-09-24",6.4143,6.4143,6.3423,6.3423,900.0],["1985-09-25",6.3423,6.3423,6.3423,6.3423,0.0],["1985-09-26",6.3423,6.3423,6.2702,6.3423,1650.0],["1985-09-30",6.1981,6.1981,6.1981,6.1981,4500.0],["1985-10-01",6.1981,6.2702,6.1981,6.1981,2250.0],["1985-10-02",6.1621,6.1621,6.054,6.054,1200.0],["1985-10-03",6.1261,6.1261,6.1261,6.1261,3000.0],["1985-10-04",6.1261,6.1261,6.1261,6.1261,0.0],["1985-10-07",6.1261,6.1261,6.1261,6.1261,0.0],["1985-10-08",6.1261,6.1981,6.054,6.054,8400.0],["1985-10-09",6.054,6.1981,5.9819,6.1621,44400.0],["1985-10-10",6.1621,6.1981,5.9819,5.9819,5550.0],["1985-10-11",6.1261,6.1261,6.1261,6.1261,450.0],["1985-10-14",5.9819,5.9819,5.9819,5.9819,3000.0],["1985-10-15",5.9819,6.1261,5.9819,5.9819,1050.0],["1985-10-16",5.9819,5.9819,5.9819,5.9819,150.0],["1985-10-17",5.9819,6.1261,5.9819,6.018,4350.0],["1985-10-18",6.1261,6.3423,6.1261,6.2702,36750.0],["1985-10-21",6.2702,6.3423,6.2702,6.2702,7950.0],["1985-10-22",6.3423,6.3423,6.3423,6.3423,12000.0],["1985-10-23",6.3423,6.3423,6.3423,6.3423,15750.0],["1985-10-24",6.3423,6.3423,6.2702,6.3423,38550.0],["1985-10-25",6.3423,6.3423,6.3423,6.3423,300.0],["1985-10-28",6.3423,6.3423,6.2702,6.2702,70650.0],["1985-10-29",6.2702,6.3423,6.1981,6.1981,27900.0],["1985-10-30",6.1981,6.1981,6.054,6.054,7950.0],["1985-10-31",6.1261,6.1981,6.1261,6.1261,9900.0],["1985-11-01",6.1261,6.1981,6.1261,6.1981,1050.0],["1985-11-04",6.1981,6.1981,6.1621,6.1981,22500.0],["1985-11-05",6.1981,6.1981,5.9819,6.054,6000.0],["1985-11-06",6.054,6.054,5.9819,6.054,25200.0],["1985-11-07",6.054,6.054,5.9819,5.9819,11850.0],["1985-11-08",5.9819,5.9819,5.9819,5.9819,0.0],["1985-11-11",5.9819,5.9819,5.9819,5.9819,300.0],["1985-11-12",5.9819,6.1261,5.9819,6.1261,2250.0],["1985-11-13",5.9819,5.9819,5.9819,5.9819,150.0],["1985-11-14",5.9819,5.9819,5.9819,5.9819,3150.0],["1985-11-15",5.9819,6.1261,5.9819,6.054,9300.0],["1985-11-18",6.054,6.054,5.9819,5.9819,3000.0],["1985-11-19",6.054,6.1261,6.054,6.054,5550.0],["1985-11-20",6.1261,6.1261,6.1261,6.1261,150.0],["1985-11-21",6.1261,6.1261,6.1261,6.1261,8250.0],["1985-11-22",6.1261,6.1981,6.054,6.054,2400.0],["1985-11-25",6.1261,6.1981,6.1261,6.1261,2400.0],["1985-11-26",6.1261,6.1261,6.054,6.054,26100.0],["1985-11-27",6.1981,6.1981,6.1981,6.1981,150.0],["1985-11-29",6.1981,6.1981,6.1981,6.1981,150.0],["1985-12-02",6.1981,6.1981,6.054,6.054,1950.0],["1985-12-03",6.054,6.1261,6.054,6.054,1650.0],["1985-12-04",6.054,6.054,6.054,6.054,1050.0],["1985-12-05",6.054,6.1261,6.054,6.054,3000.0],["1985-12-06",6.054,6.1981,6.054,6.054,4050.0],["1985-12-09",6.054,6.054,6.054,6.054,4500.0],["1985-12-10",6.054,6.1981,6.054,6.054,600.0],["1985-12-11",6.054,6.054,6.054,6.054,1650.0],["1985-12-12",6.1261,6.2702,6.1261,6.1621,24000.0],["1985-12-13",6.1261,6.1261,6.1261,6.1261,3000.0],["1985-12-16",6.1261,6.2702,6.1261,6.2702,42300.0],["1985-12-17",6.2702,6.2702,6.1981,6.2702,60150.0],["1985-12-18",6.2702,6.2702,6.1261,6.1261,15600.0],["1985-12-19",6.1261,6.1261,6.1261,6.1261,0.0],["1985-12-20",6.1981,6.1981,6.1981,6.1981,150.0],["1985-12-23",6.1981,6.3423,6.1981,6.2702,11250.0],["1985-12-24",6.2702,6.2702,6.2702,6.2702,0.0],["1985-12-26",6.1981,6.1981,6.1981,6.1981,3300.0],["1985-12-27",6.1981,6.1981,6.1981,6.1981,750.0],["1985-12-30",6.1981,6.3423,6.1981,6.2702,7050.0],["1985-12-31",6.1981,6.1981,6.1261,6.1261,6150.0],["1986-01-02",6.1261,6.1261,6.1261,6.1261,0.0],["1986-01-03",6.3423,6.3423,6.3423,6.3423,450.0],["1986-01-06",6.3423,6.3423,6.3423,6.3423,4500.0],["1986-01-07",6.3423,6.4143,6.1981,6.3783,9150.0],["1986-01-08",6.3783,6.4144,6.2702,6.4144,3450.0],["1986-01-09",6.4144,6.4864,6.3423,6.4864,900.0],["1986-01-10",6.4864,6.4864,6.4144,6.4864,1050.0],["1986-01-13",6.4864,6.4864,6.4864,6.4864,1650.0],["1986-01-14",6.4144,6.4144,6.4144,6.4144,900.0],["1986-01-15",6.4144,6.4864,6.4144,6.4864,24450.0],["1986-01-16",6.4864,6.4864,6.4864,6.4864,0.0],["1986-01-17",6.4864,6.4864,6.4864,6.4864,0.0],["1986-01-20",6.4864,6.5585,6.4144,6.5585,9450.0],["1986-01-21",6.5585,6.5585,6.5585,6.5585,1500.0],["1986-01-22",6.4864,6.4864,6.4144,6.4144,15900.0],["1986-01-23",6.4143,6.7026,6.4143,6.7026,163050.0],["1986-01-24",6.7747,6.8468,6.7747,6.8468,10950.0],["1986-01-27",6.9189,6.9909,6.9189,6.9909,7500.0],["1986-01-28",6.9909,6.9909,6.7747,6.9909,600.0],["1986-01-29",6.9909,6.9909,6.9189,6.9189,21600.0],["1986-01-30",6.9189,6.9909,6.9189,6.9909,3150.0],["1986-01-31",6.9909,7.1351,6.9189,7.1351,40650.0],["1986-02-03",7.2071,7.4954,7.2071,7.4954,12900.0],["1986-02-04",7.4954,7.5675,7.4233,7.5675,10650.0],["1986-02-05",7.5675,7.5675,7.4234,7.4954,8250.0],["1986-02-06",7.4233,7.4233,7.2792,7.3513,8700.0],["1986-02-07",7.3513,7.3513,7.2792,7.3513,1800.0],["1986-02-10",7.2071,7.2071,6.9909,7.1351,14850.0],["1986-02-11",7.1351,7.2071,7.099,7.099,2100.0],["1986-02-12",7.099,7.1351,7.063,7.1351,3450.0],["1986-02-13",7.2071,7.2071,7.2071,7.2071,600.0],["1986-02-14",7.1711,7.1711,7.1351,7.1351,4500.0],["1986-02-18",7.2071,7.2071,7.2071,7.2071,1050.0],["1986-02-19",7.2071,7.2071,7.2071,7.2071,750.0],["1986-02-20",7.2071,7.2071,7.2071,7.2071,0.0],["1986-02-21",7.2071,7.2071,7.1351,7.2071,50250.0],["1986-02-24",7.2071,7.2071,7.2071,7.2071,9900.0],["1986-02-25",7.2071,7.2071,7.2071,7.2071,0.0],["1986-02-26",7.3152,7.3513,7.3152,7.3152,1350.0],["1986-02-27",7.3513,7.4954,7.3513,7.4954,2850.0],["1986-02-28",7.4954,7.4954,7.3513,7.3513,12150.0],["1986-03-03",7.4954,7.4954,7.4954,7.4954,300.0],["1986-03-04",7.4954,7.4954,7.4954,7.4954,150.0],["1986-03-05",7.4954,7.4954,7.4954,7.4954,450.0],["1986-03-06",7.4954,7.4954,7.4234,7.4954,7500.0],["1986-03-07",7.4954,7.4954,7.4954,7.4954,0.0],["1986-03-10",7.4954,7.4954,7.4234,7.4234,15600.0],["1986-03-11",7.4234,7.4954,7.4234,7.4954,450.0],["1986-03-12",7.4954,7.4954,7.4954,7.4954,3450.0],["1986-03-13",7.4954,7.4954,7.4234,7.4234,17250.0],["1986-03-14",7.4954,7.4954,7.4954,7.4954,8400.0],["1986-03-17",7.4954,7.5675,7.4234,7.4234,83700.0],["1986-03-18",7.4954,7.5675,7.4954,7.5675,1800.0],["1986-03-19",7.5675,7.8558,7.4954,7.7837,21150.0],["1986-03-20",7.7837,7.9278,7.7837,7.8558,2550.0],["1986-03-21",7.8558,7.8558,7.8558,7.8558,1200.0],["1986-03-24",7.8558,8.2161,7.7837,8.2161,17100.0],["1986-03-25",8.2161,8.2882,8.2161,8.2882,8700.0],["1986-03-26",8.3603,8.7206,8.3603,8.7206,43800.0],["1986-03-27",8.6486,8.6486,8.5044,8.5044,25050.0],["1986-03-31",8.5044,8.6486,8.4324,8.4324,9750.0],["1986-04-01",8.4324,8.6486,8.4324,8.4324,4350.0],["1986-04-02",8.4324,8.5765,8.4324,8.5765,4950.0],["1986-04-03",8.5765,8.5765,8.4324,8.5765,4650.0],["1986-04-04",8.5765,8.5765,8.2882,8.2882,17700.0],["1986-04-07",8.2882,8.3603,8.1441,8.2161,15900.0],["1986-04-08",8.2161,8.4323,8.2161,8.2161,16800.0],["1986-04-09",8.2161,8.4324,8.2161,8.4324,2850.0],["1986-04-10",8.4324,8.4324,8.2161,8.4324,2250.0],["1986-04-11",8.4324,8.5765,8.4324,8.4324,15600.0],["1986-04-14",8.4324,8.5765,8.4324,8.5765,1500.0],["1986-04-15",8.5765,8.5765,8.3603,8.3963,22500.0],["1986-04-16",8.3963,8.3963,8.3963,8.3963,0.0],["1986-04-17",8.4324,8.4324,8.4324,8.4324,3300.0],["1986-04-18",8.4323,8.4323,8.2882,8.2882,1500.0],["1986-04-21",8.4323,8.5044,8.4323,8.5044,9900.0],["1986-04-22",8.5044,8.5044,8.4323,8.5044,7650.0],["1986-04-23",8.5044,8.5044,8.3603,8.5044,22950.0],["1986-04-24",8.5044,8.5765,8.4324,8.5765,84150.0],["1986-04-25",8.5765,8.6486,8.4323,8.6125,58650.0],["1986-04-28",8.7206,8.8648,8.7206,8.8287,6000.0],["1986-04-29",8.8287,8.9368,8.7927,8.9368,96600.0],["1986-04-30",8.9368,8.9368,8.7927,8.7927,9000.0],["1986-05-01",8.8287,8.9368,8.8287,8.9368,50400.0],["1986-05-02",8.9368,8.9368,8.7927,8.7927,6150.0],["1986-05-05",8.7927,8.9368,8.7927,8.9368,33900.0],["1986-05-06",9.1891,9.1891,9.081,9.081,50800.0],["1986-05-07",9.081,9.2972,8.8648,9.2972,1900.0],["1986-05-08",9.2972,9.6215,9.1891,9.2972,12700.0],["1986-05-09",9.7296,10.2702,9.7296,10.2702,12300.0],["1986-05-12",10.2702,10.4864,10.2702,10.4864,17900.0],["1986-05-13",10.4864,10.5945,10.1621,10.5945,7900.0],["1986-05-14",10.4864,10.4864,10.3783,10.3783,4400.0],["1986-05-15",10.3783,10.4864,10.054,10.1621,15600.0],["1986-05-16",10.1621,10.2702,9.9458,10.054,2600.0],["1986-05-19",9.8377,9.8377,9.5134,9.7296,21700.0],["1986-05-20",9.6215,9.6215,9.6215,9.6215,200.0],["1986-05-21",9.6215,9.6215,9.4053,9.4053,17500.0],["1986-05-22",9.4053,9.8377,9.4053,9.8377,16600.0],["1986-05-23",9.8377,9.9458,9.6215,9.7296,3700.0],["1986-05-27",9.7296,9.9458,9.7296,9.9458,1900.0],["1986-05-28",9.9458,9.9458,9.7296,9.9458,7600.0],["1986-05-29",9.9458,9.9458,9.8377,9.9458,10500.0],["1986-05-30",9.9458,10.1621,9.8377,9.8377,50100.0],["1986-06-02",10.054,10.2702,10.054,10.054,15900.0],["1986-06-03",10.054,10.1621,10.054,10.054,24600.0],["1986-06-04",10.054,10.2702,9.9458,10.1621,11200.0],["1986-06-05",10.054,10.054,9.8377,10.054,2000.0],["1986-06-06",10.054,10.054,9.8377,9.9458,2700.0],["1986-06-09",9.9458,9.9458,9.6215,9.8377,50800.0],["1986-06-10",9.8377,9.8377,9.8377,9.8377,500.0],["1986-06-11",9.8377,9.8377,9.6215,9.6215,1500.0],["1986-06-12",9.8377,9.8377,9.8377,9.8377,5700.0],["1986-06-13",9.8377,9.8377,9.8377,9.8377,400.0],["1986-06-16",9.8377,9.8377,9.7296,9.7296,23600.0],["1986-06-17",9.7296,9.8377,9.7296,9.7296,10800.0],["1986-06-18",9.7296,9.8377,9.5134,9.8377,1600.0],["1986-06-19",9.8377,9.8377,9.5134,9.5134,10000.0],["1986-06-20",9.5134,9.5134,9.5134,9.5134,200.0],["1986-06-23",9.5134,9.8377,9.5134,9.6215,4900.0],["1986-06-24",9.6215,9.8377,9.5134,9.5134,9000.0],["1986-06-25",9.5675,9.7296,9.5675,9.7296,14500.0],["1986-06-26",9.7296,9.7296,9.3513,9.7296,20700.0],["1986-06-27",9.7296,9.8377,9.5134,9.6215,120000.0],["1986-06-30",9.6215,9.9458,9.5134,9.9458,80700.0],["1986-07-01",9.9458,9.9458,9.6215,9.6756,48200.0],["1986-07-02",9.6756,9.9458,9.6215,9.8377,4900.0],["1986-07-03",9.8377,9.8377,8.7567,9.081,8000.0],["1986-07-07",8.9729,8.9729,8.5405,8.5405,32000.0],["1986-07-08",8.6486,8.8648,8.6486,8.8648,9400.0],["1986-07-09",8.8648,8.8648,8.5945,8.8648,84900.0],["1986-07-10",8.8648,8.8648,8.6486,8.8648,12100.0],["1986-07-11",8.8648,9.1891,8.8648,9.1891,5600.0],["1986-07-14",9.1891,9.1891,8.7567,8.7567,22500.0],["1986-07-15",8.7567,9.081,8.7567,9.081,8400.0],["1986-07-16",9.081,9.081,9.081,9.081,0.0],["1986-07-17",9.081,9.081,8.8648,8.8648,500.0],["1986-07-18",8.8648,8.9729,8.8648,8.8648,8600.0],["1986-07-21",8.8648,8.8648,8.8648,8.8648,0.0],["1986-07-22",9.081,9.3513,9.081,9.081,2800.0],["1986-07-23",9.081,9.4053,9.081,9.081,19200.0],["1986-07-24",9.081,9.081,9.081,9.081,600.0],["1986-07-25",9.081,9.4053,9.081,9.2432,51300.0],["1986-07-28",9.081,9.081,9.081,9.081,2600.0],["1986-07-29",9.081,9.081,8.9188,8.9188,6200.0],["1986-07-30",8.9188,8.9729,8.2161,8.2161,15200.0],["1986-07-31",8.2161,8.3242,7.9999,7.9999,1500.0],["1986-08-01",7.9999,8.2161,7.9999,8.2161,3400.0],["1986-08-04",8.2161,8.2161,7.7837,7.7837,2500.0],["1986-08-05",7.7837,7.9999,7.6756,7.6756,2300.0],["1986-08-06",7.6756,7.9999,7.2972,7.5675,23100.0],["1986-08-07",7.3513,7.3513,7.1351,7.1351,4000.0],["1986-08-08",7.1351,7.3513,5.9459,6.8107,62300.0],["1986-08-11",6.8107,7.1351,6.8107,7.027,5700.0],["1986-08-12",7.2432,7.9999,7.2432,7.9999,8200.0],["1986-08-13",7.9999,8.4323,7.9999,8.2161,9500.0],["1986-08-14",8.2161,8.5405,7.9999,7.9999,22900.0],["1986-08-15",7.9999,7.9999,7.9999,7.9999,500.0],["1986-08-18",7.8918,7.8918,7.5675,7.7837,2800.0],["1986-08-19",7.7837,7.8918,7.5675,7.5675,900.0],["1986-08-20",7.5675,7.7837,7.5675,7.7837,8200.0],["1986-08-21",7.7837,7.7837,7.5675,7.5675,4200.0],["1986-08-22",7.5675,7.7837,7.5675,7.7837,1900.0],["1986-08-25",7.7837,7.7837,7.7837,7.7837,0.0],["1986-08-26",7.7837,7.7837,7.3513,7.5675,38900.0],["1986-08-27",7.6756,7.7837,7.6756,7.7837,3600.0],["1986-08-28",7.7837,7.7837,7.7837,7.7837,2400.0],["1986-08-29",7.7837,7.7837,7.7837,7.7837,200.0],["1986-09-02",7.7837,7.7837,7.5675,7.7837,39100.0],["1986-09-03",7.6756,7.6756,7.5675,7.5675,11100.0],["1986-09-04",7.6756,7.6756,7.6756,7.6756,1000.0],["1986-09-05",7.6756,7.7837,7.6756,7.7837,2100.0],["1986-09-08",7.5675,7.5675,7.5675,7.5675,800.0],["1986-09-09",7.5675,7.7837,7.5675,7.5675,1900.0],["1986-09-10",7.5675,7.5675,7.5675,7.5675,0.0],["1986-09-11",7.5675,7.8918,7.4594,7.5134,22700.0],["1986-09-12",7.5134,7.7297,7.3513,7.4053,7400.0],["1986-09-15",7.4053,7.4594,7.1351,7.4594,2700.0],["1986-09-16",7.4594,7.4594,7.027,7.3513,2600.0],["1986-09-17",7.3513,7.3513,7.027,7.3513,4100.0],["1986-09-18",7.3513,7.3513,7.3513,7.3513,600.0],["1986-09-19",7.3513,7.3513,7.3513,7.3513,600.0],["1986-09-22",7.2432,7.2432,6.9188,7.2432,1000.0],["1986-09-23",7.2432,7.2432,7.027,7.027,55100.0],["1986-09-24",7.027,7.2432,7.027,7.027,4400.0],["1986-09-25",7.027,7.027,6.8107,6.9189,34600.0],["1986-09-26",6.5945,6.5945,6.5945,6.5945,500.0],["1986-09-29",6.5945,6.7026,6.4864,6.7026,1600.0],["1986-09-30",6.7026,6.7026,6.3783,6.4864,39400.0],["1986-10-01",6.4864,6.4864,6.4864,6.4864,16400.0],["1986-10-02",6.4864,6.7026,6.4864,6.7026,6900.0],["1986-10-03",6.7026,7.027,6.4864,7.027,6600.0],["1986-10-06",7.027,7.4594,6.7026,7.3513,16500.0],["1986-10-07",7.2432,7.2432,7.1351,7.2432,1700.0],["1986-10-08",7.2432,7.3513,7.2432,7.2432,800.0],["1986-10-09",7.2432,7.3513,7.2432,7.2432,1700.0],["1986-10-10",7.3513,7.3513,7.3513,7.3513,100.0],["1986-10-13",7.3513,7.3513,7.3513,7.3513,1000.0],["1986-10-14",7.3513,7.3513,7.2432,7.2432,1900.0],["1986-10-15",7.2432,7.4594,7.2432,7.2432,6800.0],["1986-10-16",7.4594,7.4594,7.4594,7.4594,500.0],["1986-10-17",7.4594,7.4594,7.3513,7.4594,3200.0],["1986-10-20",7.4594,7.4594,7.3513,7.4594,1400.0],["1986-10-21",7.4594,7.4594,7.4594,7.4594,0.0],["1986-10-22",7.2432,7.2432,7.2432,7.2432,200.0],["1986-10-23",7.4594,7.4594,7.4594,7.4594,1500.0],["1986-10-24",7.1351,7.1351,7.1351,7.1351,600.0],["1986-10-27",7.1351,7.4594,7.1351,7.4594,9100.0],["1986-10-28",7.4594,7.4594,7.2432,7.3513,1000.0],["1986-10-29",7.2432,7.2432,7.2432,7.2432,100.0],["1986-10-30",7.2432,7.4594,7.2432,7.4594,800.0],["1986-10-31",7.4594,7.5675,7.3513,7.3513,500.0],["1986-11-03",7.3513,7.3513,7.3513,7.3513,0.0],["1986-11-04",7.2432,7.2432,7.2432,7.2432,800.0],["1986-11-05",7.2432,7.2432,7.2432,7.2432,0.0],["1986-11-06",7.2432,7.2432,7.2432,7.2432,0.0],["1986-11-07",7.2432,7.4594,7.2432,7.4594,6700.0],["1986-11-10",7.4594,7.5675,7.2432,7.5675,400.0],["1986-11-11",7.3513,7.3513,7.3513,7.3513,200.0],["1986-11-12",7.3513,7.3513,7.3513,7.3513,900.0],["1986-11-13",7.5675,7.5675,7.5675,7.5675,1000.0],["1986-11-14",7.5675,7.5675,7.3513,7.4594,700.0],["1986-11-17",7.4594,7.8918,7.4594,7.8918,8700.0],["1986-11-18",7.8918,8.3242,7.3513,7.3513,13700.0],["1986-11-19",7.3513,7.4594,7.1351,7.4594,8800.0],["1986-11-20",7.4594,7.4594,7.3513,7.4594,1800.0],["1986-11-21",7.4594,7.7837,7.3513,7.7837,15200.0],["1986-11-24",7.7837,7.7837,7.5675,7.7837,34500.0],["1986-11-25",7.7837,7.9999,7.6756,7.8918,18500.0],["1986-11-26",7.8918,8.108,7.7837,8.108,4600.0],["1986-11-28",8.108,8.5405,8.108,8.5405,10100.0],["1986-12-01",8.5405,8.6486,8.2161,8.6486,7100.0],["1986-12-02",8.7567,8.7567,8.7567,8.7567,900.0],["1986-12-03",8.7567,9.1891,8.6486,8.9729,19500.0],["1986-12-04",8.9729,9.081,8.8648,8.8648,2500.0],["1986-12-05",8.8648,8.9729,8.4324,8.4324,8100.0],["1986-12-08",8.6486,8.6486,8.6486,8.6486,100.0],["1986-12-09",8.5405,8.5405,8.3242,8.3242,5000.0],["1986-12-10",8.3242,8.4324,8.3242,8.4324,300.0],["1986-12-11",8.4324,8.4324,8.4324,8.4324,200.0],["1986-12-12",8.4324,8.4324,8.3242,8.4324,2300.0],["1986-12-15",8.4323,8.5405,8.3242,8.5405,3400.0],["1986-12-16",8.4864,8.4864,8.3242,8.4864,6400.0],["1986-12-17",8.4864,8.5405,7.8378,8.108,24700.0],["1986-12-18",7.9999,7.9999,7.7837,7.7837,8500.0],["1986-12-19",7.7837,7.9999,7.7837,7.9459,14600.0],["1986-12-22",7.9459,8.2161,7.6756,8.2161,49100.0],["1986-12-23",8.108,8.108,7.6756,7.6756,42200.0],["1986-12-24",7.7296,7.8918,7.7296,7.7296,1300.0],["1986-12-26",7.7297,7.7837,7.5675,7.7837,3400.0],["1986-12-29",7.7837,7.8918,7.5675,7.5675,56800.0],["1986-12-30",7.6756,7.8918,7.6756,7.6756,4200.0],["1986-12-31",7.6756,7.7297,7.6756,7.6756,2900.0],["1987-01-02",7.8918,7.8918,7.8918,7.8918,200.0],["1987-01-05",7.8918,7.8918,7.7837,7.7837,1500.0],["1987-01-06",7.7837,7.8918,7.7837,7.8918,19600.0],["1987-01-07",7.8918,8.2161,7.7837,7.8918,20800.0],["1987-01-08",8.108,8.2702,8.108,8.2161,22200.0],["1987-01-09",8.2161,8.3242,8.2161,8.2161,21300.0],["1987-01-12",8.2161,8.7567,8.2161,8.6486,17400.0],["1987-01-13",8.7567,8.9729,8.7567,8.9729,2500.0],["1987-01-14",8.9729,9.5134,8.7567,9.4053,11000.0],["1987-01-15",9.4053,9.8377,9.4053,9.7296,72500.0],["1987-01-16",9.7296,9.7296,9.2972,9.4053,8800.0],["1987-01-19",9.4053,9.7296,8.7567,8.7567,5400.0],["1987-01-20",8.7567,8.8648,8.4323,8.7567,9500.0],["1987-01-21",8.5405,8.5405,8.3242,8.5405,45100.0],["1987-01-22",8.5405,8.5405,8.3242,8.5405,3200.0],["1987-01-23",8.5405,8.6486,8.3242,8.6486,7300.0],["1987-01-26",8.5405,8.5405,8.1621,8.4324,24800.0],["1987-01-27",8.4323,8.4323,8.108,8.108,3600.0],["1987-01-28",8.2161,8.4324,8.2161,8.4324,4900.0],["1987-01-29",8.4323,8.8648,8.2161,8.2161,6000.0],["1987-01-30",8.4323,8.7567,8.4323,8.6486,30600.0],["1987-02-02",8.6486,9.2972,8.6486,9.2972,6800.0],["1987-02-03",9.081,9.081,9.081,9.081,800.0],["1987-02-04",9.081,9.2972,8.9729,9.081,22700.0],["1987-02-05",9.081,9.2972,9.081,9.081,3600.0],["1987-02-06",9.1891,9.8377,9.1891,9.5134,6700.0],["1987-02-09",9.5134,9.6215,9.5134,9.6215,4100.0],["1987-02-10",9.6215,9.8377,9.5134,9.7296,18100.0],["1987-02-11",9.7296,9.9458,9.7296,9.9458,12500.0],["1987-02-12",9.9458,10.054,9.8377,10.054,12400.0],["1987-02-13",10.054,10.054,9.8377,9.9458,1900.0],["1987-02-17",9.9458,10.054,9.8377,10.054,2600.0],["1987-02-18",9.9458,9.9458,9.6215,9.9458,1800.0],["1987-02-19",9.9458,9.9458,9.8377,9.9458,6600.0],["1987-02-20",9.9458,9.9458,9.6215,9.9458,16700.0],["1987-02-23",9.9458,9.9458,9.7296,9.9458,15900.0],["1987-02-24",9.9458,9.9458,9.7296,9.9458,26000.0],["1987-02-25",9.9458,9.9458,9.9458,9.9458,0.0],["1987-02-26",9.9458,9.9458,9.7296,9.7296,20700.0],["1987-02-27",9.7296,9.9458,9.7296,9.7296,3200.0],["1987-03-02",9.7296,9.9458,9.7296,9.9458,4100.0],["1987-03-03",9.9458,9.9458,9.7296,9.8377,20600.0],["1987-03-04",9.7296,9.7296,9.7296,9.7296,7200.0],["1987-03-05",9.7296,9.9458,9.6215,9.9458,20500.0],["1987-03-06",9.8377,9.8377,9.5134,9.8377,4000.0],["1987-03-09",9.8377,9.8377,9.5134,9.5134,2000.0],["1987-03-10",9.5134,9.7296,9.5134,9.5134,1600.0],["1987-03-11",9.5134,9.7296,9.5134,9.5134,2700.0],["1987-03-12",9.5134,9.5134,9.5134,9.5134,3600.0],["1987-03-13",9.5134,9.7296,9.2972,9.2972,5000.0],["1987-03-16",9.4053,9.6756,9.4053,9.5134,9700.0],["1987-03-17",9.7296,9.7296,9.7296,9.7296,200.0],["1987-03-18",9.7296,9.7296,9.4053,9.4594,1800.0],["1987-03-19",9.7296,9.7296,9.7296,9.7296,400.0],["1987-03-20",9.7296,9.7296,9.7296,9.7296,2700.0],["1987-03-23",9.8377,10.054,9.8377,10.054,57100.0],["1987-03-24",10.054,10.054,10.054,10.054,2400.0],["1987-03-25",9.8377,9.8377,9.8377,9.8377,1500.0],["1987-03-26",9.8377,9.9458,9.8377,9.8377,1400.0],["1987-03-27",9.8377,10.054,9.7296,10.054,2900.0],["1987-03-30",10.054,10.054,9.8377,10.054,12700.0],["1987-03-31",10.054,10.054,9.9458,9.9458,12700.0],["1987-04-01",9.8377,9.8377,9.6215,9.6215,26800.0],["1987-04-02",9.6215,9.7296,9.6215,9.7296,800.0],["1987-04-03",9.7296,9.7296,9.6215,9.7296,18100.0],["1987-04-06",9.7296,9.7296,9.6215,9.7296,3800.0],["1987-04-07",9.7296,9.7296,9.1891,9.1891,6200.0],["1987-04-08",9.1891,9.2972,8.2702,8.6486,84500.0],["1987-04-09",8.6486,8.9729,8.5405,8.9729,700.0],["1987-04-10",8.9729,8.9729,8.5405,8.5945,1000.0],["1987-04-13",8.5945,8.6486,8.5405,8.6486,10000.0],["1987-04-14",8.6486,8.7567,8.5405,8.6486,1400.0],["1987-04-15",8.5405,8.5405,8.5405,8.5405,600.0],["1987-04-16",8.7567,8.7567,8.7567,8.7567,4200.0],["1987-04-20",8.6486,8.6486,8.5405,8.5405,14000.0],["1987-04-21",8.7567,8.7567,8.7567,8.7567,200.0],["1987-04-22",8.7567,8.7567,8.6486,8.7567,3500.0],["1987-04-23",8.7567,8.7567,8.4324,8.4324,14600.0],["1987-04-24",8.6486,8.6486,8.6486,8.6486,700.0],["1987-04-27",8.6486,8.6486,8.2161,8.6486,8200.0],["1987-04-28",8.5404,8.5404,8.2161,8.2161,2000.0],["1987-04-29",8.2161,8.5405,8.2161,8.4324,5500.0],["1987-04-30",8.4864,8.4864,8.4864,8.4864,2000.0],["1987-05-01",8.3783,8.3783,8.2161,8.2702,44200.0],["1987-05-04",8.2702,8.5405,8.108,8.108,3600.0],["1987-05-05",8.108,8.2702,8.108,8.2702,6100.0],["1987-05-06",8.2702,8.3242,7.9999,8.108,13100.0],["1987-05-07",8.108,8.108,8.108,8.108,0.0],["1987-05-08",8.108,8.3242,8.108,8.3242,1300.0],["1987-05-11",8.3242,8.3242,8.108,8.108,300.0],["1987-05-12",8.108,8.108,8.108,8.108,200.0],["1987-05-13",8.108,8.108,8.108,8.108,0.0],["1987-05-14",8.2161,8.2161,8.2161,8.2161,1200.0],["1987-05-15",8.2161,8.2161,7.9999,8.2161,1600.0],["1987-05-18",8.2161,8.2161,8.2161,8.2161,200.0],["1987-05-19",8.2161,8.2161,8.2161,8.2161,0.0],["1987-05-20",7.8918,7.8918,7.8918,7.8918,2000.0],["1987-05-21",8.108,8.2161,8.108,8.108,700.0],["1987-05-22",8.108,8.108,8.108,8.108,3000.0],["1987-05-26",7.8918,7.8918,7.8918,7.8918,2300.0],["1987-05-27",7.8918,7.8918,7.8918,7.8918,0.0],["1987-05-28",7.8918,7.8918,7.8918,7.8918,0.0],["1987-05-29",7.8918,7.8918,7.8918,7.8918,800.0],["1987-06-01",8.2161,8.2161,8.2161,8.2161,1000.0],["1987-06-02",8.2161,8.2161,7.8918,8.2161,3600.0],["1987-06-03",8.2161,8.2161,7.9999,7.9999,700.0],["1987-06-04",7.9999,7.9999,7.9999,7.9999,4400.0],["1987-06-05",7.9999,8.2161,7.9999,7.9999,1500.0],["1987-06-08",7.9999,7.9999,7.9999,7.9999,2800.0],["1987-06-09",7.9999,7.9999,7.9999,7.9999,2800.0],["1987-06-10",7.9999,8.108,7.8918,7.9999,75000.0],["1987-06-11",7.9999,8.108,7.9999,8.108,7000.0],["1987-06-12",8.108,8.2161,7.9999,7.9999,600.0],["1987-06-15",7.9999,7.9999,7.9999,7.9999,300.0],["1987-06-16",7.9999,7.9999,7.9999,7.9999,1000.0],["1987-06-17",7.9999,7.9999,7.9999,7.9999,0.0],["1987-06-18",8.108,8.108,8.108,8.108,300.0],["1987-06-19",8.108,8.108,8.108,8.108,400.0],["1987-06-22",7.9999,7.9999,7.9999,7.9999,4000.0],["1987-06-23",7.9999,8.108,7.9999,7.9999,28200.0],["1987-06-24",7.9999,7.9999,7.9999,7.9999,2400.0],["1987-06-25",7.9999,8.108,7.8918,8.108,1400.0],["1987-06-26",7.9999,7.9999,7.9999,7.9999,5000.0],["1987-06-29",7.9999,8.108,7.8918,8.108,1600.0],["1987-06-30",8.108,8.3242,7.8918,8.3242,19300.0],["1987-07-01",8.3242,8.4324,8.2161,8.4324,12000.0],["1987-07-02",8.3242,8.3242,8.2161,8.2161,2600.0],["1987-07-06",8.2161,8.2161,8.2161,8.2161,2000.0],["1987-07-07",8.2161,8.4323,8.2161,8.3242,3800.0],["1987-07-08",8.2702,8.2702,7.9999,7.9999,4900.0],["1987-07-09",8.3242,8.3242,8.3242,8.3242,2000.0],["1987-07-10",8.3242,8.3242,8.3242,8.3242,0.0],["1987-07-13",8.054,8.054,8.054,8.054,900.0],["1987-07-14",8.054,8.054,8.054,8.054,0.0],["1987-07-15",8.054,8.2161,7.9999,8.2161,2100.0],["1987-07-16",8.2161,8.2161,8.2161,8.2161,2500.0],["1987-07-17",8.2161,8.2161,7.9999,7.9999,1000.0],["1987-07-20",8.2161,8.2161,8.2161,8.2161,1200.0],["1987-07-21",8.2161,8.2161,8.2161,8.2161,1300.0],["1987-07-22",8.2161,8.4324,8.108,8.4324,9300.0],["1987-07-23",8.4323,8.4323,8.3242,8.3242,23000.0],["1987-07-24",8.3242,8.3242,8.3242,8.3242,400.0],["1987-07-27",8.3242,8.4324,8.3242,8.4324,1000.0],["1987-07-28",8.4324,8.4324,8.4324,8.4324,800.0],["1987-07-29",8.4323,8.5405,8.3242,8.5405,900.0],["1987-07-30",8.5405,8.5405,8.3242,8.5405,2100.0],["1987-07-31",8.5405,8.5405,8.3242,8.5405,26700.0],["1987-08-03",8.5405,8.7567,8.4324,8.4324,4300.0],["1987-08-04",8.5405,8.7567,8.5405,8.5405,18000.0],["1987-08-05",8.5405,8.9729,8.5405,8.5405,143500.0],["1987-08-06",8.7567,9.6215,8.7567,9.2972,10100.0],["1987-08-07",9.2972,9.6215,9.2972,9.6215,10300.0],["1987-08-10",9.6215,9.6215,9.6215,9.6215,2500.0],["1987-08-11",9.6215,9.9458,9.5134,9.5134,22000.0],["1987-08-12",9.5134,9.8377,9.5134,9.5134,35800.0],["1987-08-13",9.5134,9.5134,9.5134,9.5134,1600.0],["1987-08-14",9.5134,9.5134,9.5134,9.5134,2500.0],["1987-08-17",9.5134,9.6215,9.5134,9.5134,10100.0],["1987-08-18",9.5134,9.5134,9.5134,9.5134,2600.0],["1987-08-19",9.5134,9.6215,9.4053,9.4053,27100.0],["1987-08-20",9.4053,9.5134,9.4053,9.5134,7500.0],["1987-08-21",9.4053,9.4053,9.4053,9.4053,1800.0],["1987-08-24",9.4053,9.5134,9.4053,9.4053,26000.0],["1987-08-25",9.4053,9.5134,9.2972,9.5134,2400.0],["1987-08-26",9.5134,9.5134,9.2972,9.2972,3600.0],["1987-08-27",9.2972,9.4053,9.2972,9.2972,24200.0],["1987-08-28",9.1891,9.1891,9.1891,9.1891,100.0],["1987-08-31",9.1891,9.4594,9.1891,9.4594,4000.0],["1987-09-01",9.4594,9.5134,9.1891,9.1891,1900.0],["1987-09-02",9.1891,9.1891,9.1891,9.1891,2200.0],["1987-09-03",9.1891,9.1891,9.1891,9.1891,2100.0],["1987-09-04",9.1891,9.2972,9.1891,9.1891,3400.0],["1987-09-08",9.1891,9.4053,9.081,9.4053,11900.0],["1987-09-09",9.4053,9.4053,9.1891,9.4053,1500.0],["1987-09-10",9.4053,9.5134,9.4053,9.4053,2700.0],["1987-09-11",9.6215,9.6215,9.6215,9.6215,900.0],["1987-09-14",9.4053,9.4053,9.4053,9.4053,800.0],["1987-09-15",9.4053,9.4053,9.4053,9.4053,100.0],["1987-09-16",9.4053,9.5675,9.4053,9.5675,4900.0],["1987-09-17",9.5134,9.5134,9.5134,9.5134,400.0],["1987-09-18",9.5134,10.1621,9.5134,10.1621,3500.0],["1987-09-21",9.9458,9.9458,9.8377,9.9458,2500.0],["1987-09-22",9.9458,10.2702,9.9458,9.9458,3100.0],["1987-09-23",9.9458,10.2161,9.8377,9.8377,7500.0],["1987-09-24",10.2702,10.2702,10.2702,10.2702,500.0],["1987-09-25",10.2702,10.2702,9.8377,10.2702,2000.0],["1987-09-28",10.2702,10.2702,9.8377,9.8377,2700.0],["1987-09-29",9.8377,10.1621,9.8377,10.1621,4200.0],["1987-09-30",10.1621,10.1621,9.8377,9.8377,37500.0],["1987-10-01",9.8377,10.1621,9.8377,9.8377,20000.0],["1987-10-02",10.1621,10.1621,10.1621,10.1621,100.0],["1987-10-05",10.1621,10.1621,10.054,10.054,800.0],["1987-10-06",9.8377,9.8377,9.8377,9.8377,200.0],["1987-10-07",9.8377,10.1621,9.8377,9.8377,600.0],["1987-10-08",9.8377,9.8377,9.8377,9.8377,800.0],["1987-10-09",9.8377,9.8377,9.8377,9.8377,2600.0],["1987-10-12",9.5134,9.5134,9.5134,9.5134,100.0],["1987-10-13",9.5134,9.5134,9.5134,9.5134,200.0],["1987-10-14",9.5134,9.9458,9.2972,9.5134,3700.0],["1987-10-15",9.5134,9.6215,9.5134,9.5134,1500.0],["1987-10-16",9.1891,9.1891,8.3242,8.4324,4800.0],["1987-10-19",7.9999,7.9999,7.6756,7.6756,5300.0],["1987-10-20",7.6756,7.9999,6.4864,6.5945,11000.0],["1987-10-21",6.5945,7.3513,6.5945,7.027,7400.0],["1987-10-22",7.027,7.3513,6.9188,7.3513,3700.0],["1987-10-23",7.3513,7.3513,6.9189,7.1351,5500.0],["1987-10-26",6.4864,6.4864,6.054,6.054,8400.0],["1987-10-27",6.054,6.1621,5.9999,6.1621,50900.0],["1987-10-28",6.4864,6.4864,6.4864,6.4864,200.0],["1987-10-29",6.2702,6.2702,5.7297,5.8378,57400.0],["1987-10-30",6.054,6.2702,6.054,6.1621,8300.0],["1987-11-02",6.1621,6.2702,5.8378,6.108,20500.0],["1987-11-03",6.108,6.7026,5.9459,6.1621,6800.0],["1987-11-04",6.1621,6.7026,6.054,6.054,1200.0],["1987-11-05",6.054,6.054,6.054,6.054,400.0],["1987-11-06",6.054,6.7026,6.054,6.054,8700.0],["1987-11-09",6.054,6.5945,6.054,6.054,1100.0],["1987-11-10",6.054,6.3783,6.054,6.1621,5900.0],["1987-11-11",6.1621,6.5945,6.054,6.1621,2900.0],["1987-11-12",6.1621,6.5945,6.054,6.054,177900.0],["1987-11-13",6.054,6.5945,6.054,6.5945,3600.0],["1987-11-16",6.3243,6.3243,6.054,6.054,25500.0],["1987-11-17",6.1621,6.4864,6.1621,6.1621,3300.0],["1987-11-18",6.054,6.054,6.054,6.054,300.0],["1987-11-19",6.054,6.054,6.054,6.054,0.0],["1987-11-20",6.054,6.054,6.054,6.054,0.0],["1987-11-23",6.054,6.3783,6.054,6.2702,6200.0],["1987-11-24",6.2702,6.5945,6.054,6.054,41200.0],["1987-11-25",6.054,6.3243,6.054,6.3243,7800.0],["1987-11-27",6.3243,6.4864,6.054,6.054,6100.0],["1987-11-30",6.2702,6.2702,6.2702,6.2702,200.0],["1987-12-01",6.1621,6.1621,6.054,6.054,1100.0],["1987-12-02",6.054,6.3783,6.054,6.3783,4200.0],["1987-12-03",6.3783,6.7026,6.054,6.054,2900.0],["1987-12-04",6.054,6.054,6.054,6.054,200.0],["1987-12-07",6.054,6.054,6.054,6.054,1100.0],["1987-12-08",6.054,6.2702,5.8378,5.8378,50700.0],["1987-12-09",5.8378,6.2702,5.8378,5.8378,700.0],["1987-12-10",5.8378,6.054,5.6216,5.9459,30600.0],["1987-12-11",5.9459,6.054,5.6216,5.7297,5900.0],["1987-12-14",6.054,6.2702,6.054,6.2702,29800.0],["1987-12-15",6.2702,6.2702,5.8378,6.2702,11600.0],["1987-12-16",6.2702,6.2702,6.054,6.054,7500.0],["1987-12-17",6.1621,6.2702,6.1621,6.2702,37600.0],["1987-12-18",6.2702,6.7026,6.2702,6.4864,82900.0],["1987-12-21",6.4864,7.1351,6.3783,6.9189,19100.0],["1987-12-22",6.9189,7.1351,6.5945,6.6486,44000.0],["1987-12-23",6.6486,7.2432,6.5945,6.9189,127100.0],["1987-12-24",7.027,7.2432,7.027,7.2432,4000.0],["1987-12-28",6.9189,6.9189,6.8107,6.8107,45600.0],["1987-12-29",6.8107,6.9189,6.8107,6.8107,400.0],["1987-12-30",6.8107,7.2432,6.8107,6.8107,5800.0],["1987-12-31",6.8107,7.3513,6.8107,7.3513,41200.0],["1988-01-04",7.3513,7.5675,7.3513,7.5134,12100.0],["1988-01-05",7.5675,7.5675,7.5675,7.5675,1400.0],["1988-01-06",7.5675,7.5675,7.2432,7.2432,113500.0],["1988-01-07",7.2432,7.5675,7.1351,7.5675,3900.0],["1988-01-08",7.3513,7.3513,7.3513,7.3513,600.0],["1988-01-11",7.3513,7.5675,7.1351,7.1351,11200.0],["1988-01-12",7.1351,7.1351,7.1351,7.1351,0.0],["1988-01-13",7.1351,7.1351,7.1351,7.1351,0.0],["1988-01-14",6.9189,6.9189,6.9189,6.9189,800.0],["1988-01-15",6.9189,6.9189,6.9189,6.9189,0.0],["1988-01-18",6.9188,7.3513,6.9188,7.3513,1600.0],["1988-01-19",6.9188,6.9188,6.7026,6.7026,6200.0],["1988-01-20",6.9189,6.9189,6.9189,6.9189,12400.0],["1988-01-21",6.9188,7.3513,6.9188,7.3513,2500.0],["1988-01-22",7.1351,7.1351,7.1351,7.1351,3000.0],["1988-01-25",7.1351,7.1351,6.7026,6.7026,4800.0],["1988-01-26",6.7026,6.9188,6.7026,6.7567,16000.0],["1988-01-27",6.7026,6.7026,6.7026,6.7026,500.0],["1988-01-28",6.7026,6.7026,6.7026,6.7026,1300.0],["1988-01-29",6.9189,7.1351,6.9189,7.1351,5800.0],["1988-02-01",7.1351,7.1351,6.7026,6.9189,3300.0],["1988-02-02",7.1351,7.1351,7.1351,7.1351,1200.0],["1988-02-03",6.7026,6.7026,6.7026,6.7026,500.0],["1988-02-04",6.7026,6.7026,6.7026,6.7026,0.0],["1988-02-05",6.7026,6.7026,6.7026,6.7026,400.0],["1988-02-08",6.7026,6.7026,6.7026,6.7026,200.0],["1988-02-09",6.7026,7.1351,6.7026,6.8107,18000.0],["1988-02-10",6.8107,7.1351,6.7026,7.1351,5000.0],["1988-02-11",7.1351,7.1351,7.1351,7.1351,3200.0],["1988-02-12",7.1351,7.2432,7.1351,7.2432,9600.0],["1988-02-16",7.2432,7.5675,7.1351,7.5675,8100.0],["1988-02-17",7.5675,7.7837,7.1351,7.7837,400.0],["1988-02-18",7.7837,7.7837,7.7837,7.7837,0.0],["1988-02-19",7.7837,7.7837,7.1351,7.7837,800.0],["1988-02-22",7.3513,7.3513,7.3513,7.3513,900.0],["1988-02-23",7.3513,7.6756,7.3513,7.3513,4200.0],["1988-02-24",7.3513,7.9999,7.3513,7.3513,14100.0],["1988-02-25",7.5675,7.9999,7.5675,7.5675,8700.0],["1988-02-26",7.5675,7.9999,7.5675,7.9999,2400.0],["1988-02-29",7.9999,7.9999,7.5675,7.9999,36800.0],["1988-03-01",7.9999,7.9999,7.7837,7.9999,500.0],["1988-03-02",7.9999,7.9999,7.9999,7.9999,400.0],["1988-03-03",7.9999,7.9999,7.5675,7.9999,42300.0],["1988-03-04",7.9999,7.9999,7.7837,7.9999,4400.0],["1988-03-07",7.9999,8.2161,7.7837,7.9999,3700.0],["1988-03-08",7.9999,8.108,7.8918,8.054,38100.0],["1988-03-09",8.2161,8.2161,8.2161,8.2161,1000.0],["1988-03-10",8.2161,8.2161,7.8918,7.8918,2200.0],["1988-03-11",7.8918,8.2161,7.8918,8.108,14000.0],["1988-03-14",8.108,8.2161,7.9999,8.2161,1800.0],["1988-03-15",8.2161,8.4324,7.9999,7.9999,22300.0],["1988-03-16",7.9999,7.9999,7.9999,7.9999,600.0],["1988-03-17",7.9999,8.4324,7.9999,7.9999,8000.0],["1988-03-18",7.9999,8.5405,7.9999,8.2702,85300.0],["1988-03-21",8.2702,8.3242,7.9999,8.2161,28200.0],["1988-03-22",7.9999,7.9999,7.9999,7.9999,200.0],["1988-03-23",7.9999,8.5405,7.9999,8.5405,4500.0],["1988-03-24",8.2161,8.2161,7.9999,7.9999,4300.0],["1988-03-25",7.9999,8.4324,7.9999,8.4324,52200.0],["1988-03-28",8.4324,8.4324,7.7837,7.7837,3900.0],["1988-03-29",7.7837,8.2161,7.7837,8.2161,366600.0],["1988-03-30",8.2161,8.4323,7.8378,8.054,223100.0],["1988-03-31",8.054,8.4324,8.054,8.4324,106200.0],["1988-04-04",8.4324,8.4324,8.4324,8.4324,0.0],["1988-04-05",8.4324,8.4324,8.4324,8.4324,0.0],["1988-04-06",8.4324,8.4324,8.4324,8.4324,0.0],["1988-04-07",8.2161,8.2161,7.9999,8.054,8800.0],["1988-04-08",8.054,8.054,8.054,8.054,0.0],["1988-04-11",7.9999,7.9999,7.8918,7.9459,24400.0],["1988-04-12",7.9459,7.9459,7.9459,7.9459,0.0],["1988-04-13",7.9459,8.3242,7.8918,7.9999,94600.0],["1988-04-14",7.8918,7.8918,7.8918,7.8918,5300.0],["1988-04-15",7.8918,8.108,7.7837,8.108,4700.0],["1988-04-18",8.108,8.2161,7.7837,7.9999,18900.0],["1988-04-19",7.9999,8.2161,7.7837,8.2161,2400.0],["1988-04-20",8.108,8.108,7.7837,8.108,41300.0],["1988-04-21",7.8918,7.8918,7.7837,7.7837,6700.0],["1988-04-22",7.7837,7.8918,7.7837,7.8918,2100.0],["1988-04-25",7.8378,7.8378,7.7837,7.8378,2200.0],["1988-04-26",7.8918,7.9999,7.8918,7.9999,20900.0],["1988-04-27",7.9999,8.2161,7.8378,7.8378,1800.0],["1988-04-28",7.8378,8.108,7.8378,8.054,13100.0],["1988-04-29",8.054,8.108,7.8378,8.108,2000.0],["1988-05-02",8.108,8.108,7.8378,7.9999,101600.0],["1988-05-03",7.9999,8.108,7.7837,7.9459,38500.0],["1988-05-04",7.8918,7.8918,7.7837,7.8918,12400.0],["1988-05-05",7.8918,7.8918,7.7837,7.8918,4900.0],["1988-05-06",7.8918,7.9999,7.7837,7.8918,23000.0],["1988-05-09",7.7837,7.7837,7.7837,7.7837,400.0],["1988-05-10",7.7837,7.9999,7.7837,7.8378,6100.0],["1988-05-11",7.8378,7.8918,7.7837,7.7837,19300.0],["1988-05-12",7.7837,7.7837,7.7837,7.7837,100.0],["1988-05-13",7.7837,7.8918,7.6756,7.8918,15200.0],["1988-05-16",7.8918,7.8918,7.5675,7.8918,5700.0],["1988-05-17",7.9459,7.9999,7.9459,7.9459,40500.0],["1988-05-18",7.5675,7.5675,7.5675,7.5675,4500.0],["1988-05-19",7.5675,7.7837,7.3513,7.3513,5000.0],["1988-05-20",7.6756,7.6756,7.6756,7.6756,4600.0],["1988-05-23",7.6756,7.6756,7.5134,7.6756,8400.0],["1988-05-24",7.6756,7.6756,7.3513,7.6215,700.0],["1988-05-25",7.3513,7.3513,7.3513,7.3513,200.0],["1988-05-26",7.3513,7.3513,7.3513,7.3513,700.0],["1988-05-27",7.3513,7.6756,7.3513,7.6756,2200.0],["1988-05-31",7.6756,7.6756,7.3513,7.5675,41400.0],["1988-06-01",7.5675,7.5675,7.3513,7.5675,5600.0],["1988-06-02",7.6756,7.6756,7.6756,7.6756,100.0],["1988-06-03",7.6756,7.6756,7.3513,7.6215,8700.0],["1988-06-06",7.6756,7.6756,7.6756,7.6756,400.0],["1988-06-07",7.6756,7.6756,7.3513,7.6756,1300.0],["1988-06-08",7.6756,7.6756,7.3513,7.3513,400.0],["1988-06-09",7.4594,7.6756,7.4594,7.4594,2200.0],["1988-06-10",7.4594,7.4594,7.4594,7.4594,0.0],["1988-06-13",7.4594,7.9999,7.4594,7.9999,2100.0],["1988-06-14",7.9999,7.9999,7.4594,7.9999,3700.0],["1988-06-15",7.7837,7.7837,7.5675,7.6756,21000.0],["1988-06-16",7.6756,7.9999,7.6756,7.9999,3500.0],["1988-06-17",7.8918,7.8918,7.6756,7.7837,5900.0],["1988-06-20",7.7837,7.7837,7.7837,7.7837,0.0],["1988-06-21",7.7837,8.2161,7.7837,8.2161,11600.0],["1988-06-22",8.2161,8.2161,8.2161,8.2161,0.0],["1988-06-23",8.2161,8.2161,7.7837,8.2161,58700.0],["1988-06-24",8.2161,8.2161,8.2161,8.2161,300.0],["1988-06-27",8.2161,8.2161,7.7837,7.7837,31900.0],["1988-06-28",7.7837,7.9999,7.7837,7.9999,11500.0],["1988-06-29",7.9999,7.9999,7.7837,7.9999,2200.0],["1988-06-30",7.9999,7.9999,7.7837,7.9999,14200.0],["1988-07-01",7.9999,8.108,7.7837,7.8918,40500.0],["1988-07-05",7.8918,8.2161,7.7837,8.2161,7000.0],["1988-07-06",8.2161,8.2161,8.2161,8.2161,0.0],["1988-07-07",8.2161,8.2161,7.8918,8.1621,15800.0],["1988-07-08",8.1621,8.2161,7.8918,8.2161,6100.0],["1988-07-11",8.1621,8.1621,7.9999,8.1621,22500.0],["1988-07-12",8.1621,8.2161,7.9999,7.9999,28100.0],["1988-07-13",7.9999,7.9999,7.9999,7.9999,0.0],["1988-07-14",8.108,8.2161,8.108,8.108,9500.0],["1988-07-15",8.108,8.108,8.108,8.108,0.0],["1988-07-18",8.108,8.2161,7.9999,8.2161,9000.0],["1988-07-19",8.2161,8.2161,7.9999,7.9999,3500.0],["1988-07-20",7.9999,8.2161,7.9999,8.2161,6500.0],["1988-07-21",8.2161,8.2161,7.9999,7.9999,400.0],["1988-07-22",7.9999,8.2161,7.9999,8.2161,2100.0],["1988-07-25",8.108,8.108,8.108,8.108,800.0],["1988-07-26",8.2702,8.2702,8.2702,8.2702,6300.0],["1988-07-27",8.2702,8.2702,8.2702,8.2702,0.0],["1988-07-28",8.108,8.108,8.108,8.108,200.0],["1988-07-29",8.108,8.108,8.108,8.108,0.0],["1988-08-01",8.108,8.108,8.108,8.108,500.0],["1988-08-02",8.108,8.4323,8.108,8.108,5200.0],["1988-08-03",8.108,8.108,8.108,8.108,500.0],["1988-08-04",8.108,8.108,8.108,8.108,1200.0],["1988-08-05",8.108,8.108,8.108,8.108,0.0],["1988-08-08",8.1254,8.4504,8.1254,8.4504,9000.0],["1988-08-09",8.2337,8.2337,8.1254,8.2337,3800.0],["1988-08-10",8.2337,8.4504,8.1254,8.342,27000.0],["1988-08-11",8.2337,8.2337,8.1254,8.2337,11400.0],["1988-08-12",8.2337,8.2337,8.2337,8.2337,0.0],["1988-08-15",8.2337,8.2337,8.1254,8.2337,4200.0],["1988-08-16",8.2337,8.2879,8.1254,8.2879,4400.0],["1988-08-17",8.4504,8.4504,8.4504,8.4504,100.0],["1988-08-18",8.4504,8.4504,8.4504,8.4504,0.0],["1988-08-19",8.1254,8.1254,8.1254,8.1254,600.0],["1988-08-22",8.2337,8.4504,8.2337,8.2337,33900.0],["1988-08-23",8.2337,8.2879,8.1254,8.1254,600.0],["1988-08-24",8.1254,8.1254,8.1254,8.1254,600.0],["1988-08-25",8.1254,8.1254,8.1254,8.1254,3000.0],["1988-08-26",8.1254,8.2337,8.1254,8.1254,2700.0],["1988-08-29",8.1254,8.342,8.1254,8.1254,44100.0],["1988-08-30",8.1254,8.342,8.1254,8.342,2500.0],["1988-08-31",8.342,8.342,8.1254,8.342,5200.0],["1988-09-01",8.2879,8.2879,8.0712,8.1795,32300.0],["1988-09-02",8.1254,8.1254,8.1254,8.1254,500.0],["1988-09-06",8.1254,8.342,8.1254,8.1254,4900.0],["1988-09-07",8.2337,8.2337,8.2337,8.2337,7000.0],["1988-09-08",8.342,8.342,8.342,8.342,1300.0],["1988-09-09",8.342,8.342,8.342,8.342,0.0],["1988-09-12",8.342,8.342,8.342,8.342,200.0],["1988-09-13",8.342,8.342,8.342,8.342,0.0],["1988-09-14",8.342,8.342,8.1254,8.2337,45500.0],["1988-09-15",8.2337,8.342,8.1254,8.342,3700.0],["1988-09-16",8.342,8.4504,8.1254,8.4504,12200.0],["1988-09-19",8.4504,8.4504,8.4504,8.4504,0.0],["1988-09-20",8.4504,8.5587,8.1254,8.1254,1000.0],["1988-09-21",8.1254,8.1254,8.1254,8.1254,0.0],["1988-09-22",8.1254,8.667,8.1254,8.2337,2200.0],["1988-09-23",8.667,8.667,8.667,8.667,500.0],["1988-09-26",8.1254,8.1254,8.1254,8.1254,1100.0],["1988-09-27",8.1254,8.1254,8.1254,8.1254,0.0],["1988-09-28",8.2337,8.2337,8.2337,8.2337,1200.0],["1988-09-29",8.2337,8.667,8.2337,8.2337,800.0],["1988-09-30",8.342,8.7754,8.342,8.7754,8300.0],["1988-10-03",8.4504,8.4504,8.4504,8.4504,21400.0],["1988-10-04",8.4504,8.7754,8.4504,8.4504,3200.0],["1988-10-05",8.4504,8.4504,8.4504,8.4504,1000.0],["1988-10-06",8.4504,8.7754,8.4504,8.7754,3600.0],["1988-10-07",8.5587,8.5587,8.5587,8.5587,2000.0],["1988-10-10",8.5587,8.667,8.5587,8.667,3500.0],["1988-10-11",8.6129,8.6129,8.4504,8.4504,7300.0],["1988-10-12",8.4504,8.5045,8.342,8.342,20200.0],["1988-10-13",8.342,8.4504,8.342,8.342,16900.0],["1988-10-14",8.4504,8.5587,8.4504,8.5587,10300.0],["1988-10-17",8.5587,8.5587,8.342,8.342,17100.0],["1988-10-18",8.4504,8.6129,8.4504,8.4504,31100.0],["1988-10-19",8.4504,8.5587,8.4504,8.5587,400.0],["1988-10-20",8.4504,8.4504,8.4504,8.4504,1300.0],["1988-10-21",8.4504,8.4504,8.4504,8.4504,800.0],["1988-10-24",8.4504,8.5587,8.4504,8.5587,15800.0],["1988-10-25",8.4504,8.4504,8.4504,8.4504,5500.0],["1988-10-26",8.4504,8.5587,8.4504,8.5587,18400.0],["1988-10-27",8.5045,8.5045,8.4504,8.5045,17100.0],["1988-10-28",8.5045,8.5587,8.4504,8.5587,37300.0],["1988-10-31",8.5587,8.5587,8.4504,8.4504,1600.0],["1988-11-01",8.4504,8.5587,8.4504,8.4504,16700.0],["1988-11-02",8.4504,8.5587,8.1254,8.5587,11500.0],["1988-11-03",8.5587,8.5587,8.1254,8.1254,4100.0],["1988-11-04",8.1254,8.4504,8.1254,8.1254,2200.0],["1988-11-07",8.1254,8.342,8.017,8.342,1100.0],["1988-11-08",8.342,8.342,8.342,8.342,0.0],["1988-11-09",8.2337,8.2337,8.017,8.1254,309000.0],["1988-11-10",8.1254,8.1254,8.1254,8.1254,0.0],["1988-11-11",8.017,8.017,8.017,8.017,2000.0],["1988-11-14",8.017,8.1254,7.9629,8.017,58200.0],["1988-11-15",8.2337,8.2337,8.2337,8.2337,300.0],["1988-11-16",8.017,8.017,8.017,8.017,3200.0],["1988-11-17",8.0344,8.0344,8.0344,8.0344,1100.0],["1988-11-18",8.0344,8.2515,8.0344,8.0344,1000.0],["1988-11-21",8.0344,8.2515,7.9258,7.9258,37400.0],["1988-11-22",8.0344,8.0344,8.0344,8.0344,200.0],["1988-11-23",8.0344,8.0344,8.0344,8.0344,0.0],["1988-11-25",7.9258,7.9258,7.9258,7.9258,300.0],["1988-11-28",7.9258,7.9258,7.9258,7.9258,9000.0],["1988-11-29",7.9258,7.9801,7.9258,7.9258,6400.0],["1988-11-30",7.9258,7.9801,7.9258,7.9258,13800.0],["1988-12-01",7.9258,7.9801,7.8715,7.9801,23000.0],["1988-12-02",7.9801,8.0344,7.8172,7.9801,3700.0],["1988-12-05",7.9801,7.9801,7.8172,7.8172,19500.0],["1988-12-06",7.9258,8.0344,7.9258,8.0344,5000.0],["1988-12-07",8.0344,8.0344,7.8715,7.8715,1600.0],["1988-12-08",7.8715,7.8715,7.8715,7.8715,0.0],["1988-12-09",8.0344,8.0344,8.0344,8.0344,1000.0],["1988-12-12",8.0344,8.0344,8.0344,8.0344,600.0],["1988-12-13",8.0344,8.3601,8.0344,8.3601,2900.0],["1988-12-14",8.3601,8.3601,8.0344,8.0344,3100.0],["1988-12-15",8.0344,8.0344,8.0344,8.0344,600.0],["1988-12-16",8.0344,8.3601,8.0344,8.3601,14100.0],["1988-12-19",8.3601,8.3601,8.0344,8.2515,1300.0],["1988-12-20",8.2515,8.3058,8.143,8.3058,57100.0],["1988-12-21",8.3058,8.3601,8.0344,8.3601,5100.0],["1988-12-22",8.3601,8.3601,8.0344,8.0344,900.0],["1988-12-23",8.0344,8.0344,8.0344,8.0344,700.0],["1988-12-27",8.0344,8.3601,8.0344,8.3601,5800.0],["1988-12-28",8.143,8.143,8.143,8.143,300.0],["1988-12-29",8.143,8.2515,8.143,8.143,4200.0],["1988-12-30",8.143,8.6858,8.143,8.6858,16000.0],["1989-01-03",8.6858,8.6858,8.2515,8.3058,33400.0],["1989-01-04",8.3058,8.6858,8.2515,8.2515,13600.0],["1989-01-05",8.3601,8.523,8.3601,8.523,149000.0],["1989-01-06",8.523,8.5773,8.2515,8.2515,3600.0],["1989-01-09",8.2515,8.2515,8.2515,8.2515,300.0],["1989-01-10",8.2515,8.2515,8.2515,8.2515,1000.0],["1989-01-11",8.2515,8.4144,8.2515,8.4144,1300.0],["1989-01-12",8.4144,8.4687,8.2515,8.4687,7100.0],["1989-01-13",8.2515,8.2515,8.2515,8.2515,1300.0],["1989-01-16",8.2515,8.4687,8.2515,8.2515,1500.0],["1989-01-17",8.2515,8.2515,8.2515,8.2515,3400.0],["1989-01-18",8.2515,8.4687,8.2515,8.4687,5800.0],["1989-01-19",8.4687,8.4687,8.2515,8.2515,4600.0],["1989-01-20",8.2515,8.4687,8.2515,8.2515,2200.0],["1989-01-23",8.3601,8.3601,8.3601,8.3601,100.0],["1989-01-24",8.3601,8.4687,8.2515,8.2515,6600.0],["1989-01-25",8.2515,8.2515,8.2515,8.2515,500.0],["1989-01-26",8.2515,8.4144,8.2515,8.3601,108800.0],["1989-01-27",8.3601,8.4687,8.2515,8.2515,2700.0],["1989-01-30",8.2515,8.2515,8.2515,8.2515,200.0],["1989-01-31",8.2515,8.2515,8.2515,8.2515,300.0],["1989-02-01",8.2515,8.4687,8.2515,8.4144,8600.0],["1989-02-02",8.4144,8.4687,8.2515,8.4687,14500.0],["1989-02-03",8.4687,8.4687,8.2515,8.4687,300.0],["1989-02-06",8.4687,8.4687,8.2515,8.2515,2600.0],["1989-02-07",8.2515,8.2515,8.2515,8.2515,800.0],["1989-02-08",8.2515,8.4687,8.2515,8.2515,1400.0],["1989-02-09",8.2515,8.3601,8.2515,8.3601,5800.0],["1989-02-10",8.3601,8.4687,8.2515,8.2515,3500.0],["1989-02-13",8.2515,8.3601,8.2515,8.2515,21200.0],["1989-02-14",8.2515,8.4687,8.2515,8.2515,2700.0],["1989-02-15",8.2689,8.2689,8.2689,8.2689,500.0],["1989-02-16",8.2689,8.4865,8.2689,8.2689,5600.0],["1989-02-17",8.2689,8.4865,8.2689,8.4865,37200.0],["1989-02-21",8.4866,8.4866,8.2689,8.3778,31000.0],["1989-02-22",8.2689,8.2689,8.2689,8.2689,3700.0],["1989-02-23",8.3777,8.4865,8.3777,8.4865,3600.0],["1989-02-24",8.2689,8.2689,8.2689,8.2689,3500.0],["1989-02-27",8.2689,8.3777,8.2689,8.2689,173600.0],["1989-02-28",8.2689,8.3778,8.2689,8.3778,189500.0],["1989-03-01",8.3777,8.4865,8.2689,8.2689,1300.0],["1989-03-02",8.2689,8.2689,8.2689,8.2689,300.0],["1989-03-03",8.2689,8.4865,8.2689,8.4865,16400.0],["1989-03-06",8.4865,8.4865,8.2689,8.4865,14700.0],["1989-03-07",8.4865,8.4865,8.4865,8.4865,2800.0],["1989-03-08",8.3778,8.3778,8.0513,8.3778,5400.0],["1989-03-09",8.3778,8.3778,8.3778,8.3778,0.0],["1989-03-10",7.8337,7.8337,7.2897,7.8337,55200.0],["1989-03-13",7.8337,7.8337,7.5073,7.7249,9600.0],["1989-03-14",7.7249,7.8337,7.7249,7.7249,800.0],["1989-03-15",7.7249,7.8337,7.6161,7.8337,1900.0],["1989-03-16",7.5073,7.5073,7.5073,7.5073,1600.0],["1989-03-17",7.5073,7.5073,7.5073,7.5073,100.0],["1989-03-20",7.5073,7.7249,7.2897,7.3985,14900.0],["1989-03-21",7.3985,7.4529,7.2897,7.2897,18800.0],["1989-03-22",7.5073,7.5073,7.5073,7.5073,200.0],["1989-03-23",7.5073,7.6161,7.2897,7.6161,11000.0],["1989-03-27",7.2897,7.2897,7.2897,7.2897,100.0],["1989-03-28",7.5073,7.7249,7.5073,7.7249,33300.0],["1989-03-29",7.6161,7.6161,7.5073,7.5617,17200.0],["1989-03-30",7.5073,7.5073,7.5073,7.5073,2200.0],["1989-03-31",7.5073,7.7249,7.5073,7.7249,800.0],["1989-04-03",7.5073,7.5073,7.5073,7.5073,100.0],["1989-04-04",7.5073,7.5073,7.5073,7.5073,100.0],["1989-04-05",7.5073,7.5073,7.5073,7.5073,0.0],["1989-04-06",7.5073,7.5073,7.5073,7.5073,1500.0],["1989-04-07",7.5073,7.5073,7.5073,7.5073,900.0],["1989-04-10",7.5073,7.5073,7.5073,7.5073,400.0],["1989-04-11",7.5073,7.5073,7.5073,7.5073,1300.0],["1989-04-12",7.5073,7.7249,7.5073,7.5073,4000.0],["1989-04-13",7.5073,7.7249,7.3985,7.7249,1100.0],["1989-04-14",7.7249,7.7249,7.3985,7.3985,1700.0],["1989-04-17",7.7249,7.7249,7.7249,7.7249,2800.0],["1989-04-18",7.7249,7.7249,7.3985,7.3985,1400.0],["1989-04-19",7.3985,7.3985,7.3985,7.3985,800.0],["1989-04-20",7.3985,7.7249,7.3985,7.3985,2200.0],["1989-04-21",7.3985,7.7249,7.3985,7.3985,1100.0],["1989-04-24",7.3985,7.7249,7.3985,7.3985,46400.0],["1989-04-25",7.3985,7.7249,7.3985,7.3985,20600.0],["1989-04-26",7.3985,7.3985,7.3985,7.3985,7000.0],["1989-04-27",7.3985,7.7249,7.3985,7.5617,62800.0],["1989-04-28",7.3985,7.3985,7.3985,7.3985,100.0],["1989-05-01",7.3985,7.3985,7.3985,7.3985,1000.0],["1989-05-02",7.7249,7.7249,7.7249,7.7249,2100.0],["1989-05-03",7.7249,7.7249,7.3985,7.4529,9400.0],["1989-05-04",7.5073,7.7249,7.5073,7.7249,25200.0],["1989-05-05",7.7249,7.7249,7.7249,7.7249,1900.0],["1989-05-08",7.6161,7.6161,7.6161,7.6161,300.0],["1989-05-09",7.6161,7.6161,7.3985,7.3985,1400.0],["1989-05-10",7.3985,7.3985,7.3985,7.3985,2300.0],["1989-05-11",7.3985,7.5073,7.2897,7.2897,10100.0],["1989-05-12",7.2897,7.5073,7.2897,7.5073,1900.0],["1989-05-15",7.5073,7.5073,7.2897,7.4529,36100.0],["1989-05-16",7.4529,7.5073,7.2897,7.2897,13900.0],["1989-05-17",7.2897,7.2897,7.2897,7.2897,300.0],["1989-05-18",7.2897,7.5073,7.2897,7.3441,102000.0],["1989-05-19",7.3441,7.5073,7.2897,7.2897,400.0],["1989-05-22",7.2897,7.4529,7.2897,7.2897,119600.0],["1989-05-23",7.2897,7.3985,7.2897,7.2897,11400.0],["1989-05-24",7.3072,7.4162,7.3072,7.4162,79100.0],["1989-05-25",7.4162,7.4162,7.3072,7.3072,109400.0],["1989-05-26",7.3072,7.4162,7.1981,7.1981,86400.0],["1989-05-30",7.1981,7.3072,6.98,6.98,600.0],["1989-05-31",6.98,7.1981,6.98,7.1981,1600.0],["1989-06-01",7.1981,7.1981,7.1981,7.1981,700.0],["1989-06-02",7.1981,7.1981,6.98,6.98,4200.0],["1989-06-05",6.98,7.3072,6.98,7.1981,12900.0],["1989-06-06",7.1981,7.3072,6.98,7.1981,58700.0],["1989-06-07",7.1981,7.3072,7.0891,7.3072,29600.0],["1989-06-08",7.3072,7.3072,7.0891,7.1981,99500.0],["1989-06-09",7.1981,7.3072,7.0891,7.0891,1300.0],["1989-06-12",7.0891,7.0891,7.0891,7.0891,2200.0],["1989-06-13",7.0891,7.3072,7.0891,7.3072,161600.0],["1989-06-14",7.1436,7.1436,7.0891,7.0891,87100.0],["1989-06-15",7.0891,7.1981,7.0891,7.1981,168400.0],["1989-06-16",7.1981,7.1981,7.0891,7.0891,900.0],["1989-06-19",7.0891,7.3072,7.0891,7.0891,11500.0],["1989-06-20",7.0891,7.3072,7.0891,7.1981,20600.0],["1989-06-21",7.1981,7.3072,7.1981,7.3072,34200.0],["1989-06-22",7.3072,7.3072,7.0891,7.0891,90500.0],["1989-06-23",7.0891,7.0891,7.0891,7.0891,5000.0],["1989-06-26",7.0891,7.0891,7.0891,7.0891,700.0],["1989-06-27",7.0891,7.1436,7.0891,7.0891,9700.0],["1989-06-28",7.0891,7.1981,6.98,7.0891,113000.0],["1989-06-29",7.0891,7.0891,6.7619,6.7619,15200.0],["1989-06-30",6.6528,6.6528,6.2166,6.6528,11400.0],["1989-07-03",6.5437,6.5437,6.5437,6.5437,6000.0],["1989-07-05",6.5437,6.5437,6.5437,6.5437,0.0],["1989-07-06",6.5437,6.5437,6.4347,6.5437,2400.0],["1989-07-07",6.5437,6.6528,6.5437,6.6528,23700.0],["1989-07-10",6.8709,6.8709,6.8709,6.8709,500.0],["1989-07-11",6.8709,6.8709,6.5437,6.8709,76200.0],["1989-07-12",6.5437,6.5437,6.5437,6.5437,900.0],["1989-07-13",6.5437,6.7619,6.5437,6.7619,1300.0],["1989-07-14",6.7619,6.8709,6.5437,6.6528,9500.0],["1989-07-17",6.6528,6.8709,6.6528,6.8709,82400.0],["1989-07-18",6.8709,6.8709,6.6528,6.6528,2900.0],["1989-07-19",6.6528,6.8709,6.6528,6.6528,700.0],["1989-07-20",6.6528,6.8709,6.6528,6.8709,59200.0],["1989-07-21",6.8709,6.8709,6.6528,6.6528,1600.0],["1989-07-24",6.6528,6.6528,6.6528,6.6528,200.0],["1989-07-25",6.6528,6.8709,6.6528,6.8709,68700.0],["1989-07-26",6.8709,6.8709,6.6528,6.7619,2200.0],["1989-07-27",6.6528,6.6528,6.6528,6.6528,1900.0],["1989-07-28",6.6528,6.7619,6.5437,6.5437,18500.0],["1989-07-31",6.5437,6.5437,6.5437,6.5437,1000.0],["1989-08-01",6.5437,6.7619,6.5437,6.5437,18400.0],["1989-08-02",6.5437,6.7619,6.5437,6.7619,41500.0],["1989-08-03",6.7619,6.7619,6.5437,6.5437,29300.0],["1989-08-04",6.6528,6.6528,6.6528,6.6528,1500.0],["1989-08-07",6.5437,6.5437,6.3256,6.3256,18600.0],["1989-08-08",6.3256,6.5437,6.2166,6.5437,5400.0],["1989-08-09",6.4347,6.4347,6.1075,6.3256,59000.0],["1989-08-10",6.2166,6.2166,5.5622,5.5622,217900.0],["1989-08-11",5.5622,5.7803,5.5622,5.5622,58200.0],["1989-08-14",5.5622,5.6712,5.5622,5.5622,100300.0],["1989-08-15",5.5797,5.7985,5.5797,5.6344,574600.0],["1989-08-16",5.6344,5.7985,5.6344,5.6344,6200.0],["1989-08-17",5.6891,5.7985,5.6891,5.6891,150500.0],["1989-08-18",5.6891,5.7985,5.6891,5.6891,7100.0],["1989-08-21",5.7985,6.0173,5.7985,6.0173,2400.0],["1989-08-22",6.0173,6.0173,5.9079,6.0173,3300.0],["1989-08-23",6.0173,6.2361,5.9626,6.1267,22000.0],["1989-08-24",6.1267,6.2361,6.0173,6.2361,46800.0],["1989-08-25",6.0173,6.0173,6.0173,6.0173,200.0],["1989-08-28",6.0173,6.2361,6.0173,6.0173,14300.0],["1989-08-29",6.0173,6.2361,6.0173,6.2361,1600.0],["1989-08-30",6.2361,6.2361,6.0173,6.0173,10100.0],["1989-08-31",6.0173,6.2361,5.9626,6.2361,13100.0],["1989-09-01",5.9079,5.9079,5.9079,5.9079,700.0],["1989-09-05",6.1267,6.1267,6.1267,6.1267,1500.0],["1989-09-06",6.1267,6.1267,5.9079,5.9079,54700.0],["1989-09-07",5.9079,5.9079,5.6891,5.6891,7900.0],["1989-09-08",5.6891,5.9079,5.6891,5.9079,8600.0],["1989-09-11",5.9079,5.9079,5.6891,5.6891,50400.0],["1989-09-12",5.6891,5.7985,5.6891,5.6891,12300.0],["1989-09-13",5.6891,5.7985,5.6891,5.6891,8800.0],["1989-09-14",5.6891,5.9079,5.6891,5.9079,59400.0],["1989-09-15",5.7985,5.7985,5.6891,5.7985,14400.0],["1989-09-18",5.7985,5.7985,5.6891,5.6891,2500.0],["1989-09-19",5.6891,5.7985,5.6891,5.6891,160700.0],["1989-09-20",5.6891,5.7438,5.4703,5.6891,31200.0],["1989-09-21",5.6891,5.6891,5.4703,5.6891,800.0],["1989-09-22",5.4703,5.4703,5.4703,5.4703,1000.0],["1989-09-25",5.4703,5.5797,5.3062,5.3062,10800.0],["1989-09-26",5.2515,5.2515,5.0327,5.0327,18900.0],["1989-09-27",5.0327,5.3609,4.9233,4.9233,34000.0],["1989-09-28",4.9233,5.1421,4.9233,5.0327,42000.0],["1989-09-29",5.0327,5.1421,4.8138,4.9233,128400.0],["1989-10-02",5.0327,5.0327,5.0327,5.0327,500.0],["1989-10-03",5.0874,5.1421,5.0874,5.1421,1400.0],["1989-10-04",5.1421,5.2515,5.0327,5.0327,110200.0],["1989-10-05",5.0327,5.2515,4.978,5.2515,109300.0],["1989-10-06",5.2515,5.2515,5.0327,5.2515,2700.0],["1989-10-09",5.2515,5.2515,5.2515,5.2515,1300.0],["1989-10-10",5.2515,5.2515,5.0327,5.2515,1900.0],["1989-10-11",5.2515,5.2515,5.0327,5.0327,12700.0],["1989-10-12",5.0327,5.2515,5.0327,5.0327,800.0],["1989-10-13",5.0327,5.0327,5.0327,5.0327,2800.0],["1989-10-16",4.9233,4.9233,4.595,4.9233,12000.0],["1989-10-17",4.9233,4.9233,4.7044,4.7044,4100.0],["1989-10-18",4.7044,4.9233,4.595,4.9233,149500.0],["1989-10-19",4.9233,5.0327,4.7044,4.8686,40200.0],["1989-10-20",4.8685,4.9233,4.7044,4.8138,46600.0],["1989-10-23",4.9233,4.9233,4.9233,4.9233,300.0],["1989-10-24",4.9233,4.9233,4.8138,4.9233,35200.0],["1989-10-25",4.8686,4.8686,4.7044,4.8686,2100.0],["1989-10-26",4.8686,4.8686,4.7044,4.8686,800.0],["1989-10-27",4.8685,4.8685,4.7044,4.8138,43500.0],["1989-10-30",4.8138,4.9233,4.8138,4.8686,43300.0],["1989-10-31",4.8686,4.9233,4.8138,4.9233,1900.0],["1989-11-01",4.9233,4.9233,4.8138,4.9233,29000.0],["1989-11-02",4.9233,4.978,4.8138,4.9233,48400.0],["1989-11-03",4.9233,4.9233,4.8138,4.9233,44800.0],["1989-11-06",4.8686,4.8686,4.8686,4.8686,2600.0],["1989-11-07",4.8686,4.9233,4.8686,4.8686,147600.0],["1989-11-08",4.8685,4.9233,4.8138,4.8138,6700.0],["1989-11-09",4.8138,4.9233,4.8138,4.9233,12100.0],["1989-11-10",4.9233,4.9233,4.8138,4.9233,52500.0],["1989-11-13",4.9233,4.9233,4.8138,4.9233,78900.0],["1989-11-14",4.8686,4.8686,4.8686,4.8686,2500.0],["1989-11-15",4.8686,4.8686,4.8686,4.8686,500.0],["1989-11-16",4.8686,4.9233,4.7591,4.8686,583900.0],["1989-11-17",4.8861,4.941,4.8861,4.941,900.0],["1989-11-20",4.8861,4.8861,4.8312,4.8312,4700.0],["1989-11-21",4.8312,4.941,4.8312,4.941,5900.0],["1989-11-22",4.941,4.941,4.8312,4.8312,13200.0],["1989-11-24",4.8312,4.8312,4.8312,4.8312,0.0],["1989-11-27",4.8312,4.8861,4.8312,4.8312,45100.0],["1989-11-28",4.8312,4.8312,4.8312,4.8312,500.0],["1989-11-29",4.8312,4.8861,4.8312,4.8312,1400.0],["1989-11-30",4.8312,4.8861,4.8312,4.8312,15200.0],["1989-12-01",4.8312,4.941,4.8312,4.8861,21900.0],["1989-12-04",4.8861,4.8861,4.8312,4.8861,8200.0],["1989-12-05",4.8861,4.8861,4.6665,4.7214,24600.0],["1989-12-06",4.6665,4.6665,4.6116,4.6116,14600.0],["1989-12-07",4.6116,4.6665,4.6116,4.6665,17500.0],["1989-12-08",4.6665,4.8312,4.6116,4.6116,400.0],["1989-12-11",4.6116,4.6665,4.5567,4.6665,31000.0],["1989-12-12",4.6665,4.7214,4.6116,4.6665,9800.0],["1989-12-13",4.6665,4.7214,4.5018,4.6116,3400.0],["1989-12-14",4.6116,4.7214,4.5018,4.5018,1500.0],["1989-12-15",4.5018,4.6116,4.5018,4.5018,2800.0],["1989-12-18",4.5018,4.7214,4.392,4.392,8100.0],["1989-12-19",4.392,4.5018,4.392,4.5018,1100.0],["1989-12-20",4.5018,4.5018,4.392,4.392,41200.0],["1989-12-21",4.392,4.392,3.6234,4.0626,27000.0],["1989-12-22",4.0626,4.5018,4.0626,4.3371,175300.0],["1989-12-26",4.392,4.5018,4.392,4.392,11000.0],["1989-12-27",4.392,4.7214,4.392,4.7214,3100.0],["1989-12-28",4.7214,4.7214,4.392,4.5018,19100.0],["1989-12-29",4.5018,4.8312,4.5018,4.8312,4800.0],["1990-01-02",4.8312,4.8312,4.8312,4.8312,2000.0],["1990-01-03",4.8312,4.8312,4.8312,4.8312,0.0],["1990-01-04",4.8312,4.8312,4.5018,4.5018,5000.0],["1990-01-05",4.5018,4.5567,4.5018,4.5567,27000.0],["1990-01-08",4.5567,4.5567,4.5018,4.5018,16500.0],["1990-01-09",4.5018,4.5018,4.2822,4.2822,12300.0],["1990-01-10",4.2822,4.2822,4.2822,4.2822,1500.0],["1990-01-11",4.1724,4.1724,4.1724,4.1724,200.0],["1990-01-12",4.1724,4.2822,3.9528,4.1724,800.0],["1990-01-15",3.9528,3.9528,3.9528,3.9528,3400.0],["1990-01-16",3.9528,4.1724,3.9528,3.9528,22400.0],["1990-01-17",3.9528,4.1724,3.9528,4.0077,1200.0],["1990-01-18",4.1724,4.1724,4.1724,4.1724,2200.0],["1990-01-19",3.9528,3.9528,3.9528,3.9528,2200.0],["1990-01-22",3.9528,4.1724,3.9528,4.1724,1300.0],["1990-01-23",4.1724,4.1724,3.9528,4.1724,68600.0],["1990-01-24",4.0626,4.0626,3.9528,4.0626,24200.0],["1990-01-25",4.0626,4.1724,3.9528,4.1724,3500.0],["1990-01-26",4.1724,4.1724,4.1724,4.1724,0.0],["1990-01-29",4.1724,4.1724,3.9528,3.9528,400.0],["1990-01-30",3.9528,3.9528,3.9528,3.9528,5500.0],["1990-01-31",3.9528,4.0626,3.9528,4.0626,5000.0],["1990-02-01",3.9528,3.9528,3.9528,3.9528,300.0],["1990-02-02",3.9528,4.1724,3.9528,4.1724,83400.0],["1990-02-05",4.1724,4.1724,4.1724,4.1724,0.0],["1990-02-06",3.9528,3.9528,3.9528,3.9528,200.0],["1990-02-07",3.9528,3.9528,3.9528,3.9528,0.0],["1990-02-08",4.0626,4.0626,4.0626,4.0626,500.0],["1990-02-09",4.2273,4.2822,4.2273,4.2273,4000.0],["1990-02-12",4.0626,4.0626,4.0626,4.0626,500.0],["1990-02-13",4.0626,4.2273,4.0626,4.0626,58700.0],["1990-02-14",4.0803,4.356,4.0803,4.0803,25200.0],["1990-02-15",4.0803,4.0803,4.0803,4.0803,600.0],["1990-02-16",4.0803,4.0803,4.0803,4.0803,0.0],["1990-02-20",4.0803,4.4111,4.0803,4.0803,3000.0],["1990-02-21",4.0803,4.0803,4.0803,4.0803,0.0],["1990-02-22",4.0803,4.0803,4.0803,4.0803,1100.0],["1990-02-23",4.0803,4.0803,4.0803,4.0803,3700.0],["1990-02-26",4.0803,4.0803,4.0803,4.0803,3600.0],["1990-02-27",4.0803,4.1905,4.0803,4.1905,29100.0],["1990-02-28",4.1905,4.1905,4.0803,4.1905,6700.0],["1990-03-01",4.1905,4.1905,4.1354,4.1905,16400.0],["1990-03-02",4.1905,4.1905,4.1905,4.1905,0.0],["1990-03-05",4.0803,4.0803,4.0803,4.0803,100.0],["1990-03-06",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-07",4.0803,4.0803,4.0803,4.0803,1500.0],["1990-03-08",4.0803,4.1905,4.0803,4.0803,12000.0],["1990-03-09",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-12",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-13",4.0803,4.0803,4.0803,4.0803,2000.0],["1990-03-14",4.0803,4.0803,4.0803,4.0803,100.0],["1990-03-15",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-16",4.0803,4.0803,4.0803,4.0803,100.0],["1990-03-19",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-20",4.0803,4.3008,4.0803,4.0803,10200.0],["1990-03-21",4.0803,4.0803,4.0803,4.0803,0.0],["1990-03-22",4.0803,4.1905,4.0803,4.0803,5600.0],["1990-03-23",4.0803,4.3008,4.0803,4.3008,1800.0],["1990-03-26",4.3008,4.3008,4.2457,4.3008,19400.0],["1990-03-27",4.4111,4.4111,4.1905,4.1905,700.0],["1990-03-28",4.4111,4.4111,4.4111,4.4111,500.0],["1990-03-29",4.3008,4.3008,4.0803,4.0803,3600.0],["1990-03-30",3.97,4.0803,3.97,4.0803,4900.0],["1990-04-02",3.97,3.97,3.97,3.97,1300.0],["1990-04-03",4.1905,4.3008,4.1905,4.3008,5100.0],["1990-04-04",4.0803,4.0803,4.0803,4.0803,1900.0],["1990-04-05",4.1354,4.1354,4.1354,4.1354,2200.0],["1990-04-06",4.0803,4.1905,4.0803,4.0803,4500.0],["1990-04-09",4.0803,4.0803,4.0803,4.0803,1600.0],["1990-04-10",4.0803,4.0803,4.0803,4.0803,3600.0],["1990-04-11",4.3008,4.3008,3.97,4.1905,84000.0],["1990-04-12",3.8597,3.97,3.8597,3.8597,84100.0],["1990-04-16",3.8597,3.97,3.8597,3.8597,21600.0],["1990-04-17",3.8597,3.97,3.8597,3.97,3100.0],["1990-04-18",3.8597,3.97,3.8597,3.97,37700.0],["1990-04-19",3.97,3.97,3.8597,3.8597,11500.0],["1990-04-20",3.7494,3.8597,3.7494,3.7494,16400.0],["1990-04-23",3.7494,3.8597,3.7494,3.7494,52100.0],["1990-04-24",3.7494,3.7494,3.7494,3.7494,0.0],["1990-04-25",3.7494,3.7494,3.7494,3.7494,800.0],["1990-04-26",3.8046,3.8046,3.7494,3.7494,13300.0],["1990-04-27",3.6391,3.7494,3.6391,3.6391,17100.0],["1990-04-30",3.6391,3.6391,3.6391,3.6391,2200.0],["1990-05-01",3.6392,3.6943,3.5289,3.5289,20900.0],["1990-05-02",3.5289,3.5289,3.5289,3.5289,300.0],["1990-05-03",3.5289,3.5289,3.5289,3.5289,6000.0],["1990-05-04",3.5289,3.5289,3.5289,3.5289,700.0],["1990-05-07",3.5289,3.8597,3.5289,3.8597,4200.0],["1990-05-08",3.8597,3.8597,3.8597,3.8597,0.0],["1990-05-09",3.5289,3.5289,3.5289,3.5289,400.0],["1990-05-10",3.5289,3.8597,3.5289,3.8597,3700.0],["1990-05-11",3.7494,3.7494,3.5289,3.6391,37000.0],["1990-05-14",3.97,3.97,3.5289,3.5289,7800.0],["1990-05-15",3.7494,3.7494,3.4186,3.4186,7900.0],["1990-05-16",3.5289,3.5289,3.4186,3.4186,8500.0],["1990-05-17",3.5289,3.584,3.4186,3.4186,1100.0],["1990-05-18",3.5289,3.5289,3.5289,3.5289,1000.0],["1990-05-21",3.584,3.584,3.4186,3.4186,2900.0],["1990-05-22",3.6392,3.97,3.5289,3.7494,36600.0],["1990-05-23",3.7494,3.97,3.7494,3.97,4100.0],["1990-05-24",4.32,4.32,4.32,4.32,300.0],["1990-05-25",4.2092,4.2092,4.0985,4.0985,10600.0],["1990-05-29",4.2092,4.2092,4.0985,4.0985,300.0],["1990-05-30",4.0985,4.4308,4.0985,4.0985,8700.0],["1990-05-31",4.0985,4.0985,4.0985,4.0985,0.0],["1990-06-01",4.0985,4.4308,4.0985,4.32,34200.0],["1990-06-04",4.4308,4.4308,4.32,4.32,5600.0],["1990-06-05",4.0985,4.0985,4.0985,4.0985,300.0],["1990-06-06",4.0985,4.0985,4.0985,4.0985,200.0],["1990-06-07",4.0985,4.0985,4.0985,4.0985,700.0],["1990-06-08",4.0985,4.0985,4.0985,4.0985,0.0],["1990-06-11",4.0985,4.0985,4.0985,4.0985,200.0],["1990-06-12",4.32,4.4308,4.2646,4.4308,9300.0],["1990-06-13",4.4308,4.4308,4.4308,4.4308,0.0],["1990-06-14",4.0985,4.0985,4.0985,4.0985,500.0],["1990-06-15",4.0985,4.0985,4.0985,4.0985,0.0],["1990-06-18",4.4308,4.4308,4.4308,4.4308,100.0],["1990-06-19",4.0985,4.0985,4.0985,4.0985,800.0],["1990-06-20",4.2092,4.4308,4.0985,4.0985,72500.0],["1990-06-21",4.0985,4.0985,4.0985,4.0985,0.0],["1990-06-22",4.32,4.32,4.0985,4.0985,45800.0],["1990-06-25",4.1539,4.2092,4.0985,4.0985,32400.0],["1990-06-26",4.0985,4.2646,4.0985,4.1539,5200.0],["1990-06-27",4.4308,4.4308,4.4308,4.4308,1200.0],["1990-06-28",4.4308,4.4308,4.4308,4.4308,0.0],["1990-06-29",4.4308,4.4308,4.4308,4.4308,500.0],["1990-07-02",4.32,4.32,4.32,4.32,500.0],["1990-07-03",4.2092,4.4308,4.2092,4.32,3300.0],["1990-07-05",4.2092,4.2646,4.2092,4.2646,7000.0],["1990-07-06",4.2092,4.32,4.2092,4.32,900.0],["1990-07-09",4.2092,4.2092,4.2092,4.2092,1000.0],["1990-07-10",4.32,4.32,4.2092,4.2092,6000.0],["1990-07-11",4.2092,4.32,4.2092,4.32,1900.0],["1990-07-12",4.0985,4.32,4.0985,4.2092,700.0],["1990-07-13",4.0985,4.0985,4.0985,4.0985,100.0],["1990-07-16",4.0985,4.2092,4.0985,4.0985,5500.0],["1990-07-17",4.2092,4.2092,4.0985,4.1539,29500.0],["1990-07-18",4.0985,4.1539,4.0985,4.0985,80700.0],["1990-07-19",3.7662,3.9877,3.6554,3.9877,5100.0],["1990-07-20",3.9877,3.9877,3.5446,3.5446,3800.0],["1990-07-23",3.9877,3.9877,3.7662,3.8216,63100.0],["1990-07-24",3.9877,3.9877,3.9877,3.9877,3000.0],["1990-07-25",3.6554,3.6554,3.6554,3.6554,2500.0],["1990-07-26",3.5446,3.9877,3.5446,3.5446,1500.0],["1990-07-27",3.5446,3.5446,3.5446,3.5446,300.0],["1990-07-30",3.5446,3.5446,3.5446,3.5446,0.0],["1990-07-31",3.9877,3.9877,3.9877,3.9877,200.0],["1990-08-01",3.5446,3.5446,3.5446,3.5446,200.0],["1990-08-02",3.5446,3.5446,3.5446,3.5446,0.0],["1990-08-03",3.5446,3.7662,3.3231,3.5446,800.0],["1990-08-06",3.5446,3.8769,3.3231,3.3231,400.0],["1990-08-07",3.3231,3.3231,3.3231,3.3231,100.0],["1990-08-08",3.3231,3.3231,3.3231,3.3231,0.0],["1990-08-09",3.3231,3.3231,3.3231,3.3231,0.0],["1990-08-10",3.3231,3.3231,3.3231,3.3231,0.0],["1990-08-13",3.3231,3.3231,3.3231,3.3231,500.0],["1990-08-14",3.3409,3.3409,3.3409,3.3409,0.0],["1990-08-15",3.3409,3.3409,3.3409,3.3409,0.0],["1990-08-16",3.3409,3.5636,3.3409,3.5636,1600.0],["1990-08-17",3.5636,3.5636,3.5636,3.5636,0.0],["1990-08-20",3.3409,3.7864,3.3409,3.7864,800.0],["1990-08-21",3.7864,3.7864,3.7864,3.7864,0.0],["1990-08-22",3.7864,3.7864,3.7864,3.7864,0.0],["1990-08-23",3.3409,3.3409,3.3409,3.3409,400.0],["1990-08-24",3.3409,3.3409,3.3409,3.3409,500.0],["1990-08-27",3.3409,3.4523,3.3409,3.4523,8400.0],["1990-08-28",3.4523,3.4523,3.4523,3.4523,0.0],["1990-08-29",3.3409,3.3409,3.3409,3.3409,400.0],["1990-08-30",3.3409,3.3409,3.3409,3.3409,0.0],["1990-08-31",3.3409,3.3409,3.3409,3.3409,0.0],["1990-09-04",3.3409,3.3409,3.3409,3.3409,0.0],["1990-09-05",3.3409,3.3409,3.3409,3.3409,0.0],["1990-09-06",3.3409,3.3409,3.3409,3.3409,0.0],["1990-09-07",3.3409,3.3409,3.3409,3.3409,0.0],["1990-09-10",3.3409,3.675,3.3409,3.675,1600.0],["1990-09-11",3.675,3.675,3.675,3.675,100.0],["1990-09-12",3.675,3.675,3.675,3.675,600.0],["1990-09-13",3.3409,3.3409,3.3409,3.3409,200.0],["1990-09-14",3.3409,3.3409,3.3409,3.3409,200.0],["1990-09-17",3.5636,3.5636,3.3409,3.3409,4200.0],["1990-09-18",3.1182,3.1182,3.0068,3.0068,1900.0],["1990-09-19",3.0068,3.1739,3.0068,3.1739,1200.0],["1990-09-20",3.1182,3.3409,2.8955,2.8955,6500.0],["1990-09-21",2.7841,2.7841,2.6727,2.6727,1100.0],["1990-09-24",2.6727,2.6727,2.5614,2.5614,3900.0],["1990-09-25",2.5614,2.5614,2.5614,2.5614,200.0],["1990-09-26",2.5614,2.5614,2.5614,2.5614,1000.0],["1990-09-27",2.5614,2.5614,2.5614,2.5614,100.0],["1990-09-28",2.6727,3.1739,2.6727,3.1739,32200.0],["1990-10-01",2.7841,3.2295,2.7841,3.2295,800.0],["1990-10-02",2.8955,2.8955,2.8955,2.8955,1700.0],["1990-10-03",3.2295,3.2295,3.2295,3.2295,100.0],["1990-10-04",3.2295,3.2295,3.2295,3.2295,0.0],["1990-10-05",3.2295,3.2295,3.2295,3.2295,0.0],["1990-10-08",3.2295,3.2295,3.2295,3.2295,0.0],["1990-10-09",3.2295,3.2295,3.2295,3.2295,200.0],["1990-10-10",2.8955,2.8955,2.8955,2.8955,400.0],["1990-10-11",2.8955,3.1182,2.8955,2.9511,20000.0],["1990-10-12",2.9511,2.9511,2.9511,2.9511,0.0],["1990-10-15",2.9511,2.9511,2.9511,2.9511,0.0],["1990-10-16",2.9511,2.9511,2.9511,2.9511,0.0],["1990-10-17",2.7841,2.7841,2.6727,2.7841,8100.0],["1990-10-18",2.5614,2.5614,2.5614,2.5614,300.0],["1990-10-19",2.5614,2.5614,2.5614,2.5614,0.0],["1990-10-22",2.8955,2.8955,2.8955,2.8955,200.0],["1990-10-23",2.8955,2.8955,2.8955,2.8955,0.0],["1990-10-24",2.8955,2.8955,2.8955,2.8955,0.0],["1990-10-25",2.5614,2.8955,2.5614,2.8955,200.0],["1990-10-26",2.5614,2.5614,2.5614,2.5614,1600.0],["1990-10-29",2.7841,2.7841,2.7841,2.7841,6200.0],["1990-10-30",2.7841,2.7841,2.7841,2.7841,0.0],["1990-10-31",2.7841,2.7841,2.7841,2.7841,0.0],["1990-11-01",2.5614,2.5614,2.5614,2.5614,200.0],["1990-11-02",2.5614,2.5614,2.5614,2.5614,1000.0],["1990-11-05",2.5614,2.5614,2.45,2.45,2000.0],["1990-11-06",2.45,2.6727,2.45,2.6727,6900.0],["1990-11-07",2.6727,2.6727,2.6727,2.6727,700.0],["1990-11-08",2.6727,2.6727,2.6727,2.6727,0.0],["1990-11-09",2.6727,2.6727,2.6727,2.6727,0.0],["1990-11-12",2.6727,2.6727,2.6727,2.6727,300.0],["1990-11-13",2.3386,2.6727,2.3386,2.3386,1500.0],["1990-11-14",2.3386,2.3386,2.3386,2.3386,100.0],["1990-11-15",2.6727,2.6727,2.6727,2.6727,1300.0],["1990-11-16",2.6907,2.6907,2.6907,2.6907,1000.0],["1990-11-19",2.3543,2.4664,2.3543,2.4664,4000.0],["1990-11-20",2.4104,2.4104,2.4104,2.4104,1000.0],["1990-11-21",2.6907,2.6907,2.6907,2.6907,200.0],["1990-11-23",2.6907,2.6907,2.6346,2.6346,4000.0],["1990-11-26",2.6346,2.6346,2.6346,2.6346,0.0],["1990-11-27",2.4104,2.4104,2.4104,2.4104,5400.0],["1990-11-28",2.4104,2.4104,2.4104,2.4104,900.0],["1990-11-29",2.4104,2.5225,2.4104,2.5225,12500.0],["1990-11-30",2.5225,2.5225,2.5225,2.5225,0.0],["1990-12-03",2.4104,2.4104,2.4104,2.4104,400.0],["1990-12-04",2.4104,2.4104,2.4104,2.4104,7000.0],["1990-12-05",2.6907,3.3633,2.4664,3.027,41700.0],["1990-12-06",3.3633,3.8118,3.3633,3.6997,28600.0],["1990-12-07",3.8118,4.036,3.4754,3.6997,49600.0],["1990-12-10",3.6997,3.9239,3.4754,3.5876,17800.0],["1990-12-11",3.4754,3.4754,3.3073,3.3633,6300.0],["1990-12-12",3.3633,3.4754,3.3633,3.4194,24600.0],["1990-12-13",3.4194,3.4754,3.4194,3.4754,2300.0],["1990-12-14",3.4194,3.4194,3.4194,3.4194,200.0],["1990-12-17",3.5315,3.5315,3.4194,3.4194,7200.0],["1990-12-18",3.4754,3.4754,3.4194,3.4194,3100.0],["1990-12-19",3.4754,3.4754,3.4194,3.4194,15900.0],["1990-12-20",3.4194,3.4754,3.3633,3.3633,20100.0],["1990-12-21",3.3633,3.3633,3.027,3.027,6400.0],["1990-12-24",3.027,3.027,3.027,3.027,0.0],["1990-12-26",2.9149,3.2512,2.9149,2.9709,13500.0],["1990-12-27",2.9709,2.9709,2.9149,2.9709,4700.0],["1990-12-28",2.9149,2.9709,2.9149,2.9149,5200.0],["1990-12-31",2.9149,3.3633,2.9149,3.3633,3600.0],["1991-01-02",2.9149,2.9709,2.9149,2.9709,8100.0],["1991-01-03",2.9709,2.9709,2.9709,2.9709,0.0],["1991-01-04",2.9149,3.2512,2.9149,3.2512,700.0],["1991-01-07",2.9149,3.1391,2.9149,3.1391,4400.0],["1991-01-08",2.9149,3.1391,2.9149,3.1391,1100.0],["1991-01-09",3.0831,3.0831,2.9149,2.9149,3100.0],["1991-01-10",2.9709,2.9709,2.9709,2.9709,600.0],["1991-01-11",3.027,3.027,2.9149,2.9149,500.0],["1991-01-14",2.9149,2.9709,2.9149,2.9709,1400.0],["1991-01-15",2.9709,2.9709,2.9709,2.9709,2000.0],["1991-01-16",2.9709,3.0831,2.9709,3.0831,300.0],["1991-01-17",2.9709,2.9709,2.9709,2.9709,1000.0],["1991-01-18",3.2512,3.2512,3.2512,3.2512,200.0],["1991-01-21",2.9709,2.9709,2.9709,2.9709,200.0],["1991-01-22",2.9709,2.9709,2.9709,2.9709,10300.0],["1991-01-23",3.2512,3.2512,2.9709,2.9709,400.0],["1991-01-24",2.9709,2.9709,2.9709,2.9709,0.0],["1991-01-25",2.9709,2.9709,2.9709,2.9709,1000.0],["1991-01-28",2.9709,2.9709,2.9709,2.9709,0.0],["1991-01-29",2.9709,2.9709,2.9709,2.9709,0.0],["1991-01-30",2.9709,2.9709,2.9709,2.9709,0.0],["1991-01-31",2.9709,2.9709,2.9709,2.9709,3000.0],["1991-02-01",3.2512,3.2512,3.2512,3.2512,300.0],["1991-02-04",2.9709,2.9709,2.9709,2.9709,200.0],["1991-02-05",2.9709,2.9709,2.9709,2.9709,1000.0],["1991-02-06",2.9709,2.9709,2.9709,2.9709,0.0],["1991-02-07",2.9709,3.1391,2.9709,3.1391,2100.0],["1991-02-08",3.0831,3.0831,3.0831,3.0831,1800.0],["1991-02-11",3.0831,3.0831,3.0831,3.0831,0.0],["1991-02-12",2.8028,2.9149,2.8028,2.9149,40300.0],["1991-02-13",3.027,3.027,2.9149,2.9149,600.0],["1991-02-14",3.1585,3.1585,3.1585,3.1585,5500.0],["1991-02-15",3.2713,3.2713,3.2713,3.2713,4000.0],["1991-02-19",2.9329,2.9329,2.9329,2.9329,200.0],["1991-02-20",2.9329,2.9329,2.9329,2.9329,300.0],["1991-02-21",3.1585,3.1585,3.1585,3.1585,1200.0],["1991-02-22",3.0457,3.3842,3.0457,3.2149,42400.0],["1991-02-25",3.3842,3.7226,3.2714,3.6098,13400.0],["1991-02-26",3.497,3.497,3.497,3.497,6200.0],["1991-02-27",3.497,3.497,3.497,3.497,0.0],["1991-02-28",3.497,3.497,3.497,3.497,2900.0],["1991-03-01",3.9482,3.9482,3.9482,3.9482,1000.0],["1991-03-04",3.6098,3.6662,3.6098,3.6662,2300.0],["1991-03-05",4.061,4.061,3.8354,3.8354,9500.0],["1991-03-06",3.8354,4.061,3.8354,4.061,24600.0],["1991-03-07",4.061,4.2866,3.8354,4.2866,31400.0],["1991-03-08",4.1738,4.1738,4.1738,4.1738,1000.0],["1991-03-11",3.9482,3.9482,3.9482,3.9482,1200.0],["1991-03-12",3.9482,3.9482,3.8354,3.8354,2200.0],["1991-03-13",3.9482,4.061,3.9482,3.9482,14900.0],["1991-03-14",3.9482,3.9482,3.9482,3.9482,0.0],["1991-03-15",3.9482,3.9482,3.9482,3.9482,0.0],["1991-03-18",3.8354,4.061,3.7226,3.7226,3300.0],["1991-03-19",3.7226,3.7226,3.7226,3.7226,0.0],["1991-03-20",3.7226,3.7226,3.7226,3.7226,3300.0],["1991-03-21",3.8354,3.8354,3.8354,3.8354,2500.0],["1991-03-22",3.497,3.5534,2.9329,3.0457,26300.0],["1991-03-25",3.0457,3.0457,3.0457,3.0457,0.0],["1991-03-26",2.8201,2.8201,2.8201,2.8201,400.0],["1991-03-27",2.8201,2.8201,2.8201,2.8201,0.0],["1991-03-28",3.1585,3.1585,3.1585,3.1585,200.0],["1991-04-01",3.1585,3.1585,3.1585,3.1585,0.0],["1991-04-02",2.9329,2.9329,2.9329,2.9329,1000.0],["1991-04-03",2.9329,2.9329,2.9329,2.9329,1000.0],["1991-04-04",2.9329,2.9329,2.4817,2.9329,3500.0],["1991-04-05",2.9329,2.9329,2.3689,2.8201,9700.0],["1991-04-08",2.7073,2.7073,2.7073,2.7073,400.0],["1991-04-09",2.7073,2.8201,2.4817,2.8201,4500.0],["1991-04-10",2.8201,2.8201,2.7073,2.7073,5900.0],["1991-04-11",2.8201,2.8201,2.5945,2.8201,1800.0],["1991-04-12",2.7073,2.7073,2.7073,2.7073,10000.0],["1991-04-15",2.7073,2.7073,2.7073,2.7073,0.0],["1991-04-16",2.5945,2.5945,2.5945,2.5945,300.0],["1991-04-17",2.9329,2.9329,2.7073,2.7073,2800.0],["1991-04-18",2.8201,2.8201,2.7073,2.7073,2200.0],["1991-04-19",2.9329,2.9329,2.7073,2.7073,18400.0],["1991-04-22",2.9329,2.9329,2.7637,2.7637,5300.0],["1991-04-23",2.7073,2.9329,2.7073,2.9329,400.0],["1991-04-24",2.7073,2.9329,2.7073,2.9329,3800.0],["1991-04-25",2.9329,2.9329,2.9329,2.9329,0.0],["1991-04-26",2.7073,2.7073,2.7073,2.7073,2000.0],["1991-04-29",2.7073,2.7073,2.7073,2.7073,0.0],["1991-04-30",2.7073,2.7073,2.7073,2.7073,0.0],["1991-05-01",2.7073,2.7073,2.7073,2.7073,0.0],["1991-05-02",2.5945,2.5945,2.5945,2.5945,100.0],["1991-05-03",2.5945,2.5945,2.5945,2.5945,1000.0],["1991-05-06",2.5945,2.5945,2.5945,2.5945,0.0],["1991-05-07",2.5945,2.7073,2.5945,2.7073,61000.0],["1991-05-08",2.7073,2.7073,2.7073,2.7073,200.0],["1991-05-09",2.5945,2.7073,2.5945,2.7073,6700.0],["1991-05-10",2.7073,2.7073,2.5945,2.5945,9500.0],["1991-05-13",2.4817,2.6509,2.4817,2.4817,2100.0],["1991-05-14",2.4817,2.4817,2.4817,2.4817,0.0],["1991-05-15",2.5945,2.5945,2.5945,2.5945,3600.0],["1991-05-16",2.7073,2.7073,2.4817,2.5945,3200.0],["1991-05-17",2.5945,2.5945,2.5945,2.5945,0.0],["1991-05-20",2.7073,2.7073,2.7073,2.7073,100.0],["1991-05-21",2.7073,2.7073,2.7073,2.7073,0.0],["1991-05-22",2.7255,2.7255,2.7255,2.7255,0.0],["1991-05-23",2.4984,2.4984,2.4984,2.4984,1400.0],["1991-05-24",2.5551,2.7255,2.5551,2.7255,1900.0],["1991-05-28",2.7255,2.7255,2.7255,2.7255,0.0],["1991-05-29",2.7255,2.7255,2.7255,2.7255,500.0],["1991-05-30",2.7255,2.7255,2.6687,2.6687,5000.0],["1991-05-31",2.7255,2.7255,2.4984,2.6687,5600.0],["1991-06-03",2.6687,2.6687,2.6687,2.6687,0.0],["1991-06-04",2.7255,2.7255,2.4984,2.7255,2000.0],["1991-06-05",2.6119,2.7255,2.6119,2.6119,17800.0],["1991-06-06",2.7255,2.7255,2.4984,2.7255,1500.0],["1991-06-07",2.4984,2.4984,2.4984,2.4984,2200.0],["1991-06-10",2.4984,2.4984,2.4984,2.4984,8000.0],["1991-06-11",2.7255,2.7255,2.4984,2.4984,7600.0],["1991-06-12",2.4984,2.4984,2.4984,2.4984,300.0],["1991-06-13",2.4984,2.4984,2.4984,2.4984,0.0],["1991-06-14",2.4984,2.4984,2.4984,2.4984,1000.0],["1991-06-17",2.4984,2.4984,2.4984,2.4984,0.0],["1991-06-18",2.4984,2.4984,2.4984,2.4984,0.0],["1991-06-19",2.4984,2.6119,2.4984,2.4984,2000.0],["1991-06-20",2.5551,2.7255,2.4984,2.7255,8100.0],["1991-06-21",2.7255,2.7255,2.7255,2.7255,0.0],["1991-06-24",2.7255,2.7255,2.7255,2.7255,0.0],["1991-06-25",2.7255,2.7255,2.7255,2.7255,500.0],["1991-06-26",2.4984,2.6119,2.4984,2.6119,19700.0],["1991-06-27",2.6119,2.6119,2.6119,2.6119,0.0],["1991-06-28",2.4984,2.7255,2.4984,2.7255,1200.0],["1991-07-01",2.7255,2.7255,2.7255,2.7255,0.0],["1991-07-02",2.7255,2.7255,2.7255,2.7255,0.0],["1991-07-03",2.4984,2.4984,2.4984,2.4984,200.0],["1991-07-05",2.4984,2.4984,2.4984,2.4984,2200.0],["1991-07-08",2.4984,2.4984,2.4984,2.4984,1400.0],["1991-07-09",2.4984,2.4984,2.4984,2.4984,400.0],["1991-07-10",2.4984,2.6687,2.4984,2.6687,79000.0],["1991-07-11",2.7255,2.7255,2.6687,2.6687,1800.0],["1991-07-12",2.7255,2.7255,2.7255,2.7255,500.0],["1991-07-15",2.7255,2.7255,2.7255,2.7255,600.0],["1991-07-16",2.7255,2.7255,2.7255,2.7255,300.0],["1991-07-17",2.6119,2.8391,2.4984,2.7255,18900.0],["1991-07-18",2.4984,2.7255,2.4984,2.7255,1300.0],["1991-07-19",2.8391,2.8391,2.8391,2.8391,200.0],["1991-07-22",2.8391,2.8391,2.8391,2.8391,0.0],["1991-07-23",2.6119,2.6119,2.6119,2.6119,1500.0],["1991-07-24",2.8391,2.8391,2.6119,2.6119,1000.0],["1991-07-25",2.6119,2.6119,2.6119,2.6119,0.0],["1991-07-26",2.8391,2.8391,2.8391,2.8391,300.0],["1991-07-29",2.8391,2.8391,2.7823,2.7823,2800.0],["1991-07-30",2.7255,2.7255,2.7255,2.7255,10000.0],["1991-07-31",2.8391,2.8391,2.6119,2.8391,7800.0],["1991-08-01",2.8391,2.8391,2.6119,2.8391,4200.0],["1991-08-02",2.7255,2.7255,2.7255,2.7255,1500.0],["1991-08-05",2.7255,2.7255,2.7255,2.7255,0.0],["1991-08-06",2.8391,2.8391,2.8391,2.8391,300.0],["1991-08-07",2.8391,2.8391,2.8391,2.8391,0.0],["1991-08-08",2.6119,2.7255,2.6119,2.7255,6500.0],["1991-08-09",2.6119,2.7255,2.6119,2.7255,1100.0],["1991-08-12",2.7255,2.8391,2.7255,2.8391,1000.0],["1991-08-13",2.8391,2.8391,2.8391,2.8391,1200.0],["1991-08-14",2.8573,2.8573,2.743,2.8002,6000.0],["1991-08-15",2.8002,2.8002,2.8002,2.8002,0.0],["1991-08-16",2.6288,2.8573,2.6288,2.8573,2000.0],["1991-08-19",2.8573,2.8573,2.8573,2.8573,0.0],["1991-08-20",2.743,2.8573,2.743,2.8573,7300.0],["1991-08-21",2.8573,2.8573,2.8573,2.8573,1900.0],["1991-08-22",2.8573,2.8573,2.743,2.8573,7100.0],["1991-08-23",2.8573,2.8573,2.8573,2.8573,0.0],["1991-08-26",2.8573,2.8573,2.8573,2.8573,3000.0],["1991-08-27",2.9145,3.2002,2.8573,3.2002,6100.0],["1991-08-28",3.2002,3.3145,3.2002,3.2002,58600.0],["1991-08-29",3.2002,3.2002,3.2002,3.2002,3600.0],["1991-08-30",3.2574,3.2574,3.2002,3.2002,6200.0],["1991-09-03",3.2002,3.3145,3.2002,3.3145,1000.0],["1991-09-04",3.3145,3.3145,3.3145,3.3145,500.0],["1991-09-05",3.3145,3.3145,3.2002,3.2574,41300.0],["1991-09-06",3.2002,3.2002,3.2002,3.2002,6500.0],["1991-09-09",3.2002,3.2002,3.2002,3.2002,100.0],["1991-09-10",3.2002,3.2002,3.2002,3.2002,13000.0],["1991-09-11",3.2002,3.3145,3.2002,3.2002,2200.0],["1991-09-12",3.2002,3.2002,3.2002,3.2002,0.0],["1991-09-13",3.2002,3.2002,3.2002,3.2002,300.0],["1991-09-16",3.2002,3.2002,3.2002,3.2002,0.0],["1991-09-17",3.2002,3.2002,3.2002,3.2002,200.0],["1991-09-18",3.2574,3.2574,3.2002,3.2002,2600.0],["1991-09-19",3.2002,3.3145,3.2002,3.3145,111400.0],["1991-09-20",3.3145,3.3145,3.2002,3.2002,108900.0],["1991-09-23",3.3145,3.4288,3.2002,3.2002,72500.0],["1991-09-24",3.2002,3.3145,2.9716,2.9716,11600.0],["1991-09-25",2.9716,2.9716,2.6288,2.6288,3700.0],["1991-09-26",2.6288,2.6288,2.6288,2.6288,500.0],["1991-09-27",3.0859,3.0859,3.0859,3.0859,200.0],["1991-09-30",3.0859,3.0859,2.9716,2.9716,3600.0],["1991-10-01",3.2002,4.1146,3.0859,4.1146,304000.0],["1991-10-02",3.6574,4.1146,3.6574,3.6574,38100.0],["1991-10-03",3.886,3.886,3.4288,3.886,21800.0],["1991-10-04",3.886,3.886,3.886,3.886,2800.0],["1991-10-07",3.4288,3.6574,3.4288,3.6574,5700.0],["1991-10-08",3.886,3.886,3.4288,3.4288,3200.0],["1991-10-09",3.4288,3.6574,3.4288,3.6574,1300.0],["1991-10-10",3.886,3.886,3.886,3.886,300.0],["1991-10-11",3.886,3.886,3.886,3.886,0.0],["1991-10-14",3.886,3.886,3.6574,3.6574,4300.0],["1991-10-15",3.886,3.886,3.5431,3.5431,7900.0],["1991-10-16",3.5431,3.5431,3.5431,3.5431,0.0],["1991-10-17",3.5431,3.886,3.5431,3.886,700.0],["1991-10-18",3.6574,3.6574,3.6574,3.6574,6000.0],["1991-10-21",3.4288,3.886,3.4288,3.8288,14500.0],["1991-10-22",3.886,3.886,3.886,3.886,3200.0],["1991-10-23",3.886,3.886,3.886,3.886,0.0],["1991-10-24",3.886,3.886,3.886,3.886,300.0],["1991-10-25",3.886,3.886,3.886,3.886,100.0],["1991-10-28",3.6574,3.6574,3.6574,3.6574,400.0],["1991-10-29",3.6574,3.6574,3.6574,3.6574,16500.0],["1991-10-30",3.6574,3.6574,3.6574,3.6574,0.0],["1991-10-31",3.5431,3.5431,3.5431,3.5431,100.0],["1991-11-01",3.5431,3.5431,3.5431,3.5431,200.0],["1991-11-04",3.5431,3.5431,3.5431,3.5431,0.0],["1991-11-05",3.5431,3.5431,3.5431,3.5431,12000.0],["1991-11-06",3.5431,3.5431,3.5431,3.5431,0.0],["1991-11-07",3.5431,3.5431,3.5431,3.5431,0.0],["1991-11-08",3.6574,3.6574,3.6574,3.6574,1000.0],["1991-11-11",3.6574,3.6574,3.6574,3.6574,0.0],["1991-11-12",3.6574,3.6574,3.6574,3.6574,0.0],["1991-11-13",3.5431,3.5431,3.5431,3.5431,400.0],["1991-11-14",3.6574,3.6574,3.5431,3.5431,5800.0],["1991-11-15",3.5431,3.6574,3.5431,3.5431,5000.0],["1991-11-18",3.5615,3.5615,3.504,3.5615,15100.0],["1991-11-19",3.4466,3.6764,3.4466,3.6764,1500.0],["1991-11-20",3.6189,3.6189,3.6189,3.6189,1700.0],["1991-11-21",3.5615,3.6764,3.5615,3.6764,2200.0],["1991-11-22",3.4466,3.4466,3.4466,3.4466,1100.0],["1991-11-25",3.6764,3.6764,3.6764,3.6764,200.0],["1991-11-26",3.5615,3.5615,3.4466,3.4466,2200.0],["1991-11-27",3.6764,3.6764,3.6764,3.6764,500.0],["1991-11-29",3.6764,3.6764,3.6764,3.6764,0.0],["1991-12-02",3.6764,3.6764,3.6764,3.6764,0.0],["1991-12-03",3.4466,3.4466,3.4466,3.4466,100.0],["1991-12-04",3.4466,3.6764,3.4466,3.6764,800.0],["1991-12-05",3.6764,3.6764,3.6764,3.6764,100.0],["1991-12-06",3.4466,3.4466,3.4466,3.4466,200.0],["1991-12-09",3.4466,3.4466,3.4466,3.4466,300.0],["1991-12-10",3.4466,3.5615,3.4466,3.5615,1500.0],["1991-12-11",3.3317,3.3317,3.3317,3.3317,1200.0],["1991-12-12",3.3317,3.3317,3.3317,3.3317,300.0],["1991-12-13",3.5615,3.5615,3.3317,3.3317,1800.0],["1991-12-16",3.3317,3.3317,3.3317,3.3317,600.0],["1991-12-17",3.3317,3.3317,3.3317,3.3317,1200.0],["1991-12-18",3.3317,3.3317,3.3317,3.3317,800.0],["1991-12-19",3.5615,3.5615,3.5615,3.5615,200.0],["1991-12-20",3.3317,3.4466,3.3317,3.4466,3600.0],["1991-12-23",3.3317,3.4466,3.3317,3.3317,3300.0],["1991-12-24",3.3317,3.3317,3.3317,3.3317,0.0],["1991-12-26",3.3317,3.3317,3.3317,3.3317,300.0],["1991-12-27",3.3317,3.5615,3.3317,3.3317,1800.0],["1991-12-30",3.3317,3.5615,3.3317,3.3317,4700.0],["1991-12-31",3.5615,3.5615,3.3317,3.5615,5600.0],["1992-01-02",3.5615,3.5615,3.4466,3.5615,78100.0],["1992-01-03",3.4466,3.5615,3.4466,3.5615,4000.0],["1992-01-06",3.4466,3.6764,3.4466,3.6764,3000.0],["1992-01-07",3.6764,3.6764,3.6764,3.6764,6500.0],["1992-01-08",3.6764,3.9061,3.6764,3.7338,22100.0],["1992-01-09",3.6764,3.6764,3.6764,3.6764,300.0],["1992-01-10",3.6764,3.8487,3.6764,3.8487,6100.0],["1992-01-13",3.6764,3.9061,3.6764,3.9061,13500.0],["1992-01-14",3.7913,3.7913,3.7338,3.7338,7400.0],["1992-01-15",3.6764,3.8487,3.6764,3.8487,3000.0],["1992-01-16",3.6764,3.6764,3.6764,3.6764,100.0],["1992-01-17",3.6764,3.6764,3.6764,3.6764,0.0],["1992-01-20",3.6764,3.6764,3.6764,3.6764,300.0],["1992-01-21",3.6764,3.6764,3.6764,3.6764,2200.0],["1992-01-22",3.6764,3.6764,3.6764,3.6764,0.0],["1992-01-23",3.6764,3.6764,3.6764,3.6764,0.0],["1992-01-24",3.6764,3.6764,3.6764,3.6764,0.0],["1992-01-27",3.5615,3.5615,3.5615,3.5615,500.0],["1992-01-28",3.6189,3.6764,3.6189,3.6189,14600.0],["1992-01-29",3.6189,3.6189,3.6189,3.6189,0.0],["1992-01-30",3.6189,3.6189,3.6189,3.6189,0.0],["1992-01-31",3.6189,3.6189,3.6189,3.6189,0.0],["1992-02-03",3.6189,3.6189,3.6189,3.6189,0.0],["1992-02-04",3.7338,3.7913,3.7338,3.7913,2800.0],["1992-02-05",3.7913,3.7913,3.7913,3.7913,0.0],["1992-02-06",3.7913,4.021,3.6764,4.021,15400.0],["1992-02-07",4.1359,4.1359,3.7913,4.021,2800.0],["1992-02-10",4.021,4.021,4.021,4.021,0.0],["1992-02-11",4.021,4.021,4.021,4.021,0.0],["1992-02-12",4.1359,4.1359,4.1359,4.1359,700.0],["1992-02-13",4.1544,4.1544,4.1544,4.1544,0.0],["1992-02-14",4.1544,4.1544,4.1544,4.1544,0.0],["1992-02-18",4.1544,4.1544,4.1544,4.1544,200.0],["1992-02-19",3.9236,3.9236,3.9236,3.9236,800.0],["1992-02-20",3.9236,4.1544,3.9236,4.1544,3400.0],["1992-02-21",4.1544,4.1544,3.9236,3.9236,3400.0],["1992-02-24",3.9236,4.1544,3.9236,4.1544,3800.0],["1992-02-25",3.9236,3.9236,3.9236,3.9236,200.0],["1992-02-26",3.9236,3.9236,3.9236,3.9236,0.0],["1992-02-27",3.9236,3.9236,3.9236,3.9236,400.0],["1992-02-28",4.0967,4.1544,4.0967,4.1544,7400.0],["1992-03-02",4.1544,4.3852,4.039,4.1544,10800.0],["1992-03-03",4.2698,4.5006,4.2698,4.5006,6500.0],["1992-03-04",4.5006,4.616,4.5006,4.616,4600.0],["1992-03-05",4.616,4.616,4.2698,4.3852,2000.0],["1992-03-06",4.2698,4.2698,4.2698,4.2698,500.0],["1992-03-09",4.616,4.616,4.616,4.616,300.0],["1992-03-10",4.616,4.616,4.616,4.616,1000.0],["1992-03-11",4.616,4.616,4.616,4.616,0.0],["1992-03-12",4.616,4.616,4.616,4.616,400.0],["1992-03-13",4.616,4.616,4.3852,4.616,8600.0],["1992-03-16",4.5006,4.5006,4.5006,4.5006,1700.0],["1992-03-17",4.5006,4.5006,4.5006,4.5006,0.0],["1992-03-18",4.5006,4.7314,4.5006,4.7314,300.0],["1992-03-19",4.7314,4.7314,4.7314,4.7314,0.0],["1992-03-20",4.5006,4.5006,4.039,4.1544,15400.0],["1992-03-23",3.9236,4.2698,3.9236,4.1544,13300.0],["1992-03-24",4.1544,4.1544,3.8082,3.8082,4100.0],["1992-03-25",3.8082,4.039,3.8082,4.039,1300.0],["1992-03-26",4.039,4.039,4.039,4.039,0.0],["1992-03-27",3.8082,3.9236,3.8082,3.8082,3400.0],["1992-03-30",3.8082,3.8082,3.8082,3.8082,0.0],["1992-03-31",3.9236,3.9236,3.9236,3.9236,1300.0],["1992-04-01",3.9236,3.9236,3.9236,3.9236,0.0],["1992-04-02",3.8082,3.8082,3.6928,3.6928,2300.0],["1992-04-03",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-06",3.6928,3.9236,3.6928,3.8082,11800.0],["1992-04-07",3.6928,3.8082,3.6928,3.6928,4300.0],["1992-04-08",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-09",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-10",3.6928,3.6928,3.6928,3.6928,2000.0],["1992-04-13",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-14",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-15",3.5774,3.5774,3.5774,3.5774,5000.0],["1992-04-16",3.6928,3.6928,3.5774,3.6928,4200.0],["1992-04-20",3.6928,3.6928,3.6928,3.6928,0.0],["1992-04-21",3.5774,3.5774,3.462,3.462,1700.0],["1992-04-22",3.462,3.462,3.462,3.462,0.0],["1992-04-23",3.462,3.462,3.462,3.462,0.0],["1992-04-24",3.6928,3.6928,3.6928,3.6928,300.0],["1992-04-27",3.3466,3.3466,3.3466,3.3466,200.0],["1992-04-28",3.3466,3.3466,3.3466,3.3466,200.0],["1992-04-29",3.3466,3.3466,3.3466,3.3466,0.0],["1992-04-30",3.5197,3.5197,3.5197,3.5197,18000.0],["1992-05-01",3.5197,3.5197,3.5197,3.5197,0.0],["1992-05-04",3.3466,3.3466,3.2312,3.2312,5500.0],["1992-05-05",3.5774,3.5774,3.3466,3.462,45000.0],["1992-05-06",3.462,3.462,3.462,3.462,0.0],["1992-05-07",3.462,3.5774,3.462,3.5774,4100.0],["1992-05-08",3.5774,3.5774,3.5774,3.5774,0.0],["1992-05-11",3.5774,3.5774,3.5774,3.5774,0.0],["1992-05-12",3.462,3.462,3.462,3.462,900.0],["1992-05-13",3.8082,3.8082,3.8082,3.8082,100.0],["1992-05-14",3.6351,3.6351,3.6351,3.6351,11200.0],["1992-05-15",3.8082,3.8082,3.8082,3.8082,300.0],["1992-05-18",3.8082,3.8082,3.8082,3.8082,1000.0],["1992-05-19",3.6928,3.6928,3.6928,3.6928,100.0],["1992-05-20",3.7113,3.7113,3.7113,3.7113,0.0],["1992-05-21",3.7113,3.7113,3.7113,3.7113,200.0],["1992-05-22",3.7113,3.7113,3.7113,3.7113,0.0],["1992-05-26",3.7113,3.7113,3.7113,3.7113,0.0],["1992-05-27",3.7113,3.7113,3.7113,3.7113,3400.0],["1992-05-28",4.1753,4.1753,3.7113,3.8273,11200.0],["1992-05-29",3.8273,3.8273,3.8273,3.8273,0.0],["1992-06-01",3.8273,3.8273,3.8273,3.8273,0.0],["1992-06-02",3.8273,3.8273,3.8273,3.8273,0.0],["1992-06-03",3.7113,3.7113,3.7113,3.7113,2600.0],["1992-06-04",3.7113,3.7113,3.7113,3.7113,0.0],["1992-06-05",3.7113,3.7113,3.7113,3.7113,0.0],["1992-06-08",3.7113,3.7113,3.7113,3.7113,1300.0],["1992-06-09",3.7113,3.7113,3.7113,3.7113,4300.0],["1992-06-10",3.7113,3.7113,3.7113,3.7113,0.0],["1992-06-11",3.7113,3.7113,3.7113,3.7113,0.0],["1992-06-12",3.6534,3.7693,3.6534,3.7693,13700.0],["1992-06-15",3.5954,3.5954,3.5954,3.5954,2400.0],["1992-06-16",3.5954,3.5954,3.5954,3.5954,1000.0],["1992-06-17",3.5954,3.5954,3.5954,3.5954,2900.0],["1992-06-18",3.7113,3.7113,3.5954,3.5954,6000.0],["1992-06-19",3.5954,3.5954,3.5954,3.5954,0.0],["1992-06-22",3.5954,3.5954,3.5954,3.5954,800.0],["1992-06-23",3.5954,3.6534,3.5954,3.6534,5500.0],["1992-06-24",3.6534,3.6534,3.6534,3.6534,0.0],["1992-06-25",3.6534,3.6534,3.6534,3.6534,0.0],["1992-06-26",3.5954,3.7113,3.5954,3.6534,11800.0],["1992-06-29",3.5954,3.5954,3.5954,3.5954,1700.0],["1992-06-30",3.7113,3.7113,3.7113,3.7113,2000.0],["1992-07-01",3.8273,3.8273,3.8273,3.8273,400.0],["1992-07-02",3.9433,3.9433,3.9433,3.9433,500.0],["1992-07-06",3.9433,3.9433,3.9433,3.9433,100.0],["1992-07-07",3.9433,3.9433,3.9433,3.9433,0.0],["1992-07-08",3.5954,3.5954,3.5954,3.5954,1500.0],["1992-07-09",3.7113,3.7113,3.7113,3.7113,3200.0],["1992-07-10",3.7113,3.7113,3.7113,3.7113,0.0],["1992-07-13",3.5954,3.8273,3.5954,3.8273,3600.0],["1992-07-14",3.8273,3.8273,3.8273,3.8273,0.0],["1992-07-15",3.8273,3.8273,3.8273,3.8273,0.0],["1992-07-16",3.8273,3.8273,3.8273,3.8273,0.0],["1992-07-17",3.8273,3.8273,3.8273,3.8273,0.0],["1992-07-20",3.5954,3.5954,3.5954,3.5954,9700.0],["1992-07-21",3.5954,3.5954,3.3634,3.3634,10200.0],["1992-07-22",3.7113,3.7113,3.2474,3.2474,6000.0],["1992-07-23",3.4794,3.4794,3.3634,3.4214,17500.0],["1992-07-24",3.4214,3.4214,3.4214,3.4214,0.0],["1992-07-27",3.2474,3.2474,3.2474,3.2474,200.0],["1992-07-28",3.2474,3.2474,3.2474,3.2474,2300.0],["1992-07-29",3.2474,3.2474,3.2474,3.2474,300.0],["1992-07-30",3.2474,3.2474,3.2474,3.2474,100.0],["1992-07-31",3.2474,3.2474,3.2474,3.2474,0.0],["1992-08-03",3.2474,3.2474,3.2474,3.2474,0.0],["1992-08-04",3.2474,3.2474,3.2474,3.2474,200.0],["1992-08-05",3.2474,3.2474,3.2474,3.2474,2500.0],["1992-08-06",3.2474,3.2474,3.2474,3.2474,0.0],["1992-08-07",3.4214,3.4214,3.2474,3.2474,1300.0],["1992-08-10",3.2474,3.2474,3.2474,3.2474,0.0],["1992-08-11",3.2474,3.2474,3.2474,3.2474,300.0],["1992-08-12",3.2474,3.2474,3.2474,3.2474,10000.0],["1992-08-13",3.2474,3.2474,3.2474,3.2474,3500.0],["1992-08-14",3.2661,3.2661,3.2661,3.2661,700.0],["1992-08-17",3.2661,3.2661,3.2661,3.2661,400.0],["1992-08-18",3.7327,3.7327,3.2661,3.2661,500.0],["1992-08-19",3.2661,3.4994,3.2661,3.3827,5400.0],["1992-08-20",3.2661,3.3827,3.2661,3.3827,700.0],["1992-08-21",3.2661,3.2661,3.2661,3.2661,200.0],["1992-08-24",3.2661,3.2661,3.2661,3.2661,0.0],["1992-08-25",3.2661,3.3827,3.2661,3.3827,1200.0],["1992-08-26",3.3827,3.3827,3.3827,3.3827,0.0],["1992-08-27",3.3827,3.3827,3.3827,3.3827,1000.0],["1992-08-28",3.3827,3.3827,3.3827,3.3827,0.0],["1992-08-31",3.3827,3.3827,3.3827,3.3827,0.0],["1992-09-01",3.3827,3.3827,3.3827,3.3827,200.0],["1992-09-02",3.1494,3.1494,3.1494,3.1494,200.0],["1992-09-03",3.1494,3.1494,3.1494,3.1494,0.0],["1992-09-04",3.1494,3.1494,3.1494,3.1494,0.0],["1992-09-08",3.3827,3.3827,3.3827,3.3827,300.0],["1992-09-09",3.3827,3.3827,3.3827,3.3827,0.0],["1992-09-10",3.3827,3.3827,3.3827,3.3827,0.0],["1992-09-11",3.1494,3.3827,3.1494,3.1494,900.0],["1992-09-14",3.1494,3.1494,3.1494,3.1494,0.0],["1992-09-15",3.1494,3.1494,3.1494,3.1494,0.0],["1992-09-16",3.1494,3.1494,3.1494,3.1494,0.0],["1992-09-17",3.3244,3.3827,3.3244,3.3244,5800.0],["1992-09-18",3.3827,3.4994,3.3827,3.4411,1800.0],["1992-09-21",3.616,3.616,3.3827,3.3827,9200.0],["1992-09-22",3.4994,3.4994,3.4994,3.4994,200.0],["1992-09-23",3.4994,3.4994,3.4994,3.4994,0.0],["1992-09-24",3.4994,3.4994,3.4994,3.4994,0.0],["1992-09-25",3.4994,3.4994,3.4994,3.4994,0.0],["1992-09-28",3.4994,3.4994,3.4994,3.4994,0.0],["1992-09-29",3.4994,3.5577,3.3827,3.5577,95100.0],["1992-09-30",3.5577,3.5577,3.5577,3.5577,8000.0],["1992-10-01",3.3827,3.3827,3.3827,3.3827,100.0],["1992-10-02",3.3827,3.3827,3.3827,3.3827,0.0],["1992-10-05",3.3827,3.3827,3.3827,3.3827,0.0],["1992-10-06",3.616,3.616,3.616,3.616,2000.0],["1992-10-07",3.616,3.616,3.616,3.616,0.0],["1992-10-08",3.4411,3.4994,3.4411,3.4994,2800.0],["1992-10-09",3.3827,3.3827,3.3827,3.3827,200.0],["1992-10-12",3.616,3.616,3.616,3.616,3200.0],["1992-10-13",3.616,3.616,3.616,3.616,0.0],["1992-10-14",3.7327,3.8493,3.616,3.8493,40500.0],["1992-10-15",3.8493,3.8493,3.8493,3.8493,0.0],["1992-10-16",3.8493,3.8493,3.8493,3.8493,0.0],["1992-10-19",3.616,3.6743,3.616,3.6743,1000.0],["1992-10-20",3.616,3.616,3.616,3.616,800.0],["1992-10-21",3.616,3.616,3.616,3.616,500.0],["1992-10-22",3.7327,3.7327,3.7327,3.7327,2000.0],["1992-10-23",3.7327,3.7327,3.7327,3.7327,0.0],["1992-10-26",3.7327,3.7327,3.7327,3.7327,0.0],["1992-10-27",3.7327,3.7327,3.7327,3.7327,0.0],["1992-10-28",3.616,3.616,3.616,3.616,500.0],["1992-10-29",3.616,3.616,3.616,3.616,0.0],["1992-10-30",3.7327,3.7327,3.7327,3.7327,2100.0],["1992-11-02",3.616,3.7327,3.616,3.7327,1600.0],["1992-11-03",3.7327,3.7327,3.7327,3.7327,0.0],["1992-11-04",3.7327,3.7327,3.7327,3.7327,0.0],["1992-11-05",3.6743,3.6743,3.6743,3.6743,1500.0],["1992-11-06",3.616,3.616,3.616,3.616,400.0],["1992-11-09",3.616,3.616,3.616,3.616,0.0],["1992-11-10",3.616,3.616,3.616,3.616,0.0],["1992-11-11",3.8493,3.8493,3.7327,3.7327,8600.0],["1992-11-12",3.8493,3.8493,3.7327,3.7327,1100.0],["1992-11-13",3.7327,3.791,3.7327,3.7327,4700.0],["1992-11-16",3.7514,3.7514,3.7514,3.7514,0.0],["1992-11-17",3.7514,3.7514,3.7514,3.7514,100.0],["1992-11-18",3.7514,3.7514,3.7514,3.7514,200.0],["1992-11-19",3.7514,3.7514,3.7514,3.7514,0.0],["1992-11-20",3.7514,3.8687,3.7514,3.81,19200.0],["1992-11-23",3.7514,3.9859,3.7514,3.9859,165600.0],["1992-11-24",3.9859,3.9859,3.8687,3.8687,2200.0],["1992-11-25",3.8687,3.8687,3.8687,3.8687,0.0],["1992-11-27",3.8687,3.8687,3.8687,3.8687,500.0],["1992-11-30",3.9859,3.9859,3.9859,3.9859,4900.0],["1992-12-01",3.9859,4.0445,3.9859,4.0445,700.0],["1992-12-02",4.1031,4.1031,4.1031,4.1031,1000.0],["1992-12-03",4.2204,4.2204,4.2204,4.2204,100.0],["1992-12-04",4.2204,4.3376,4.2204,4.3376,6500.0],["1992-12-07",4.2204,4.2204,4.2204,4.2204,2500.0],["1992-12-08",4.3376,4.3376,4.3376,4.3376,100.0],["1992-12-09",4.3376,4.3376,4.3376,4.3376,500.0],["1992-12-10",4.3376,4.3376,4.3376,4.3376,0.0],["1992-12-11",4.3376,4.3376,4.2204,4.2204,400.0],["1992-12-14",4.3376,4.4548,4.3376,4.4548,3700.0],["1992-12-15",4.3376,4.3376,4.3376,4.3376,700.0],["1992-12-16",4.8065,4.8065,4.8065,4.8065,100.0],["1992-12-17",4.3376,4.6893,4.3376,4.6893,200.0],["1992-12-18",4.3376,4.3376,4.3376,4.3376,400.0],["1992-12-21",4.6893,4.6893,4.3376,4.6893,400.0],["1992-12-22",4.3376,4.6893,4.3376,4.3376,500.0],["1992-12-23",4.6893,4.6893,4.6893,4.6893,600.0],["1992-12-24",4.6893,4.6893,4.6893,4.6893,2500.0],["1992-12-28",4.6893,4.6893,4.3376,4.3376,400.0],["1992-12-29",4.5721,4.5721,4.5721,4.5721,800.0],["1992-12-30",4.5721,4.5721,4.5721,4.5721,0.0],["1992-12-31",4.8065,4.8065,4.8065,4.8065,900.0],["1993-01-04",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-05",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-06",4.3376,4.3376,4.3376,4.3376,1000.0],["1993-01-07",4.4548,4.8065,4.4548,4.8065,5600.0],["1993-01-08",4.6893,4.6893,4.6893,4.6893,2500.0],["1993-01-11",4.6893,4.6893,4.6893,4.6893,0.0],["1993-01-12",4.4548,4.8065,4.4548,4.8065,10600.0],["1993-01-13",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-14",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-15",4.8065,4.8065,4.8065,4.8065,100.0],["1993-01-18",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-19",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-20",4.4548,4.4548,4.4548,4.4548,1000.0],["1993-01-21",4.8065,4.8065,4.8065,4.8065,200.0],["1993-01-22",4.8065,4.8065,4.8065,4.8065,0.0],["1993-01-25",4.4548,4.4548,4.4548,4.4548,1000.0],["1993-01-26",4.8065,4.8065,4.5721,4.8065,37600.0],["1993-01-27",4.8065,4.8065,4.8065,4.8065,800.0],["1993-01-28",4.8065,4.8065,4.8065,4.8065,1300.0],["1993-01-29",4.5721,4.8065,4.5721,4.6893,9300.0],["1993-02-01",4.5721,4.5721,4.5721,4.5721,800.0],["1993-02-02",4.8065,4.8065,4.8065,4.8065,600.0],["1993-02-03",4.8065,4.8065,4.8065,4.8065,0.0],["1993-02-04",4.5721,4.5721,4.5721,4.5721,500.0],["1993-02-05",4.5721,4.5721,4.5721,4.5721,13500.0],["1993-02-08",4.5721,4.9237,4.5721,4.9237,300.0],["1993-02-09",4.5721,4.5721,4.5721,4.5721,1000.0],["1993-02-10",4.5721,4.5721,4.5721,4.5721,0.0],["1993-02-11",4.5721,4.5721,4.5721,4.5721,0.0],["1993-02-12",4.5909,4.5909,4.5909,4.5909,0.0],["1993-02-16",4.5909,4.5909,4.5909,4.5909,4300.0],["1993-02-17",4.5909,4.7086,4.5909,4.5909,13000.0],["1993-02-18",4.7086,4.7086,4.7086,4.7086,1800.0],["1993-02-19",4.7086,4.7086,4.7086,4.7086,0.0],["1993-02-22",4.5909,4.5909,4.5909,4.5909,3000.0],["1993-02-23",4.5909,4.8263,4.5909,4.8263,2200.0],["1993-02-24",4.8263,4.8263,4.8263,4.8263,0.0],["1993-02-25",4.4732,4.8263,4.4732,4.8263,9400.0],["1993-02-26",4.8263,4.8263,4.8263,4.8263,0.0],["1993-03-01",4.6497,4.6497,4.4732,4.4732,1400.0],["1993-03-02",4.4732,4.4732,4.4732,4.4732,1100.0],["1993-03-03",4.4732,4.532,4.4732,4.4732,5000.0],["1993-03-04",4.4732,4.4732,4.4732,4.4732,500.0],["1993-03-05",4.4732,4.4732,4.4732,4.4732,0.0],["1993-03-08",4.4732,4.4732,4.4732,4.4732,0.0],["1993-03-09",4.4732,4.4732,4.4732,4.4732,0.0],["1993-03-10",4.4732,4.4732,4.4732,4.4732,3700.0],["1993-03-11",4.4732,4.4732,4.4732,4.4732,1000.0],["1993-03-12",4.4732,4.4732,4.4732,4.4732,700.0],["1993-03-15",4.4732,4.4732,4.4732,4.4732,0.0],["1993-03-16",4.4732,4.4732,4.4732,4.4732,200.0],["1993-03-17",4.4732,4.4732,4.4732,4.4732,0.0],["1993-03-18",4.5909,4.5909,4.5909,4.5909,20000.0],["1993-03-19",4.5909,4.5909,4.5909,4.5909,0.0],["1993-03-22",4.3555,4.3555,4.3555,4.3555,900.0],["1993-03-23",4.3555,4.3555,4.3555,4.3555,0.0],["1993-03-24",4.3555,4.3555,4.3555,4.3555,1100.0],["1993-03-25",4.3555,4.3555,4.3555,4.3555,0.0],["1993-03-26",4.3555,4.3555,4.3555,4.3555,300.0],["1993-03-29",4.3555,4.3555,4.3555,4.3555,0.0],["1993-03-30",4.5909,4.5909,4.5909,4.5909,3000.0],["1993-03-31",4.3555,4.3555,4.3555,4.3555,100.0],["1993-04-01",4.3555,4.4732,4.3555,4.4732,2900.0],["1993-04-02",4.3555,4.3555,4.3555,4.3555,300.0],["1993-04-05",4.3555,4.3555,4.3555,4.3555,0.0],["1993-04-06",4.3555,4.3555,4.3555,4.3555,3000.0],["1993-04-07",4.12,4.12,3.8846,3.8846,6100.0],["1993-04-08",3.8846,4.2377,3.8846,4.0612,21700.0],["1993-04-12",4.0612,4.0612,4.0612,4.0612,0.0],["1993-04-13",4.2377,4.2377,4.2377,4.2377,5700.0],["1993-04-14",3.8846,3.8846,3.8846,3.8846,800.0],["1993-04-15",4.2377,4.2377,4.2377,4.2377,100.0],["1993-04-16",3.8846,4.0612,3.8846,4.0612,1300.0],["1993-04-19",3.8846,4.12,3.7669,3.8846,227900.0],["1993-04-20",3.8846,3.8846,3.8846,3.8846,300.0],["1993-04-21",3.8846,3.8846,3.8846,3.8846,2500.0],["1993-04-22",3.8846,3.8846,3.8846,3.8846,0.0],["1993-04-23",3.8846,3.8846,3.8846,3.8846,3000.0],["1993-04-26",3.7669,3.7669,3.7669,3.7669,300.0],["1993-04-27",3.7669,3.7669,3.6492,3.7669,3000.0],["1993-04-28",3.7669,3.7669,3.7669,3.7669,0.0],["1993-04-29",3.5315,3.5315,3.5315,3.5315,200.0],["1993-04-30",3.5315,3.7669,3.5315,3.7669,10500.0],["1993-05-03",3.8846,3.8846,3.7669,3.8257,9400.0],["1993-05-04",4.0023,4.0023,4.0023,4.0023,4300.0],["1993-05-05",3.5315,3.5315,3.5315,3.5315,2500.0],["1993-05-06",3.5315,3.5903,3.5315,3.5903,2100.0],["1993-05-07",3.5903,3.5903,3.5903,3.5903,0.0],["1993-05-10",3.5903,3.5903,3.5903,3.5903,0.0],["1993-05-11",3.5903,3.5903,3.5903,3.5903,0.0],["1993-05-12",3.5315,3.5315,3.5315,3.5315,2000.0],["1993-05-13",3.5315,3.6492,3.5315,3.5315,4300.0],["1993-05-14",3.5315,3.5315,3.5315,3.5315,0.0],["1993-05-17",3.5315,3.5315,3.5315,3.5315,300.0],["1993-05-18",3.708,3.708,3.708,3.708,1800.0],["1993-05-19",3.727,3.727,3.727,3.727,0.0],["1993-05-20",3.9044,3.9044,3.9044,3.9044,100.0],["1993-05-21",3.5495,3.5495,3.5495,3.5495,2900.0],["1993-05-24",3.5495,3.5495,3.5495,3.5495,3000.0],["1993-05-25",3.5495,3.5495,3.5495,3.5495,0.0],["1993-05-26",3.5495,3.5495,3.5495,3.5495,0.0],["1993-05-27",3.5495,3.5495,3.5495,3.5495,700.0],["1993-05-28",3.5495,3.5495,3.5495,3.5495,900.0],["1993-06-01",3.5495,3.5495,3.5495,3.5495,300.0],["1993-06-02",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-03",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-04",3.5495,3.5495,3.5495,3.5495,1000.0],["1993-06-07",3.5495,3.5495,3.5495,3.5495,200.0],["1993-06-08",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-09",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-10",3.5495,3.5495,3.5495,3.5495,1500.0],["1993-06-11",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-14",3.5495,3.5495,3.5495,3.5495,0.0],["1993-06-15",3.4903,3.6678,3.4312,3.4312,10000.0],["1993-06-16",3.3128,3.5495,3.1945,3.1945,6300.0],["1993-06-17",3.1945,3.1945,3.1945,3.1945,0.0],["1993-06-18",3.1945,3.1945,3.1945,3.1945,5500.0],["1993-06-21",3.0762,3.0762,3.0762,3.0762,200.0],["1993-06-22",3.0762,3.0762,3.0762,3.0762,100.0],["1993-06-23",3.0762,3.0762,3.0762,3.0762,5200.0],["1993-06-24",3.4312,3.4312,3.4312,3.4312,1800.0],["1993-06-25",3.4312,3.4312,3.3128,3.3128,600.0],["1993-06-28",3.3128,3.3128,3.3128,3.3128,0.0],["1993-06-29",3.3128,3.3128,3.3128,3.3128,0.0],["1993-06-30",3.3128,3.3128,3.3128,3.3128,0.0],["1993-07-01",3.3128,3.3128,3.3128,3.3128,0.0],["1993-07-02",3.0762,3.0762,2.8396,2.8396,6500.0],["1993-07-06",3.0171,3.0171,2.9579,2.9579,28000.0],["1993-07-07",2.8987,2.8987,2.8396,2.8396,8100.0],["1993-07-08",2.8396,2.8396,2.8396,2.8396,500.0],["1993-07-09",2.8396,3.3128,2.8396,2.9579,2700.0],["1993-07-12",2.9579,2.9579,2.9579,2.9579,0.0],["1993-07-13",2.9579,2.9579,2.9579,2.9579,0.0],["1993-07-14",2.9579,2.9579,2.9579,2.9579,0.0],["1993-07-15",2.8396,2.8396,2.8396,2.8396,100.0],["1993-07-16",2.8396,2.8396,2.8396,2.8396,0.0],["1993-07-19",2.8396,2.8396,2.8396,2.8396,700.0],["1993-07-20",2.8396,2.8396,2.8396,2.8396,0.0],["1993-07-21",3.1945,3.1945,3.1945,3.1945,1200.0],["1993-07-22",3.1945,3.1945,3.1945,3.1945,0.0],["1993-07-23",2.8396,2.8396,2.8396,2.8396,2800.0],["1993-07-26",2.8396,2.8396,2.8396,2.8396,400.0],["1993-07-27",2.8396,2.8396,2.8396,2.8396,0.0],["1993-07-28",2.8396,2.8396,2.8396,2.8396,0.0],["1993-07-29",2.8396,2.8396,2.8396,2.8396,100.0],["1993-07-30",2.8396,2.8396,2.8396,2.8396,800.0],["1993-08-02",2.8396,2.8396,2.8396,2.8396,10000.0],["1993-08-03",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-04",2.8396,2.8396,2.8396,2.8396,1300.0],["1993-08-05",2.8396,2.8396,2.8396,2.8396,300.0],["1993-08-06",2.8396,2.8396,2.8396,2.8396,200.0],["1993-08-09",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-10",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-11",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-12",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-13",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-16",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-17",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-18",2.8396,2.8396,2.8396,2.8396,0.0],["1993-08-19",2.8586,2.8586,2.8586,2.8586,1600.0],["1993-08-20",3.216,3.216,3.0373,3.0373,600.0],["1993-08-23",3.0373,3.0373,3.0373,3.0373,0.0],["1993-08-24",2.8586,2.8586,2.8586,2.8586,500.0],["1993-08-25",2.8586,2.8586,2.8586,2.8586,0.0],["1993-08-26",2.8586,2.8586,2.8586,2.8586,0.0],["1993-08-27",2.8586,2.8586,2.8586,2.8586,0.0],["1993-08-30",2.8586,2.8586,2.8586,2.8586,0.0],["1993-08-31",3.216,3.216,3.216,3.216,100.0],["1993-09-01",2.8586,2.8586,2.8586,2.8586,300.0],["1993-09-02",2.8586,2.9182,2.8586,2.9182,4000.0],["1993-09-03",3.216,3.216,3.216,3.216,2300.0],["1993-09-07",3.216,3.216,3.216,3.216,0.0],["1993-09-08",3.216,3.216,3.216,3.216,0.0],["1993-09-09",3.216,3.216,3.216,3.216,0.0],["1993-09-10",2.8586,2.8586,2.8586,2.8586,400.0],["1993-09-13",2.9182,2.9182,2.8586,2.8586,2400.0],["1993-09-14",2.9182,2.9182,2.9182,2.9182,500.0],["1993-09-15",3.216,3.216,3.216,3.216,400.0],["1993-09-16",3.216,3.216,2.9778,3.0969,3700.0],["1993-09-17",3.216,3.216,3.216,3.216,300.0],["1993-09-20",3.216,3.216,3.216,3.216,0.0],["1993-09-21",3.216,3.216,3.216,3.216,0.0],["1993-09-22",3.216,3.216,3.216,3.216,0.0],["1993-09-23",3.216,3.216,2.6204,2.68,124600.0],["1993-09-24",2.6204,2.6204,2.6204,2.6204,3000.0],["1993-09-27",2.6204,2.6204,2.6204,2.6204,0.0],["1993-09-28",2.6204,2.6204,2.6204,2.6204,0.0],["1993-09-29",2.6204,2.7395,2.6204,2.7395,800.0],["1993-09-30",2.6204,2.6204,2.6204,2.6204,3000.0],["1993-10-01",2.6204,2.6204,2.6204,2.6204,0.0],["1993-10-04",2.8586,2.8586,2.8586,2.8586,100.0],["1993-10-05",2.8586,2.8586,2.8586,2.8586,0.0],["1993-10-06",2.7395,2.7395,2.7395,2.7395,7900.0],["1993-10-07",2.6204,2.7395,2.6204,2.7395,6300.0],["1993-10-08",2.7395,2.7395,2.7395,2.7395,0.0],["1993-10-11",2.7395,2.7395,2.7395,2.7395,0.0],["1993-10-12",2.6204,2.6204,2.6204,2.6204,400.0],["1993-10-13",2.6204,2.6204,2.6204,2.6204,0.0],["1993-10-14",2.6204,2.6204,2.6204,2.6204,100.0],["1993-10-15",2.8586,2.8586,2.8586,2.8586,3800.0],["1993-10-18",2.6204,2.8586,2.6204,2.8586,8600.0],["1993-10-19",2.9778,2.9778,2.6204,2.6204,600.0],["1993-10-20",2.6204,2.6204,2.6204,2.6204,0.0],["1993-10-21",2.9778,2.9778,2.8586,2.8586,1600.0],["1993-10-22",2.8586,2.8586,2.8586,2.8586,0.0],["1993-10-25",3.0969,3.216,2.8586,2.8586,4700.0],["1993-10-26",2.8586,2.9778,2.8586,2.9778,6000.0],["1993-10-27",2.8586,2.8586,2.8586,2.8586,300.0],["1993-10-28",2.8586,3.216,2.8586,3.216,1800.0],["1993-10-29",3.216,3.216,3.216,3.216,1300.0],["1993-11-01",3.216,3.216,3.216,3.216,1000.0],["1993-11-02",2.9778,2.9778,2.9778,2.9778,7800.0],["1993-11-03",3.216,3.216,2.8586,3.1564,2700.0],["1993-11-04",3.216,3.216,3.216,3.216,2100.0],["1993-11-05",3.216,3.216,3.216,3.216,0.0],["1993-11-08",3.216,3.216,3.216,3.216,0.0],["1993-11-09",3.216,3.216,3.216,3.216,0.0],["1993-11-10",3.0969,3.216,3.0969,3.216,2400.0],["1993-11-11",3.216,3.216,3.216,3.216,400.0],["1993-11-12",2.8586,3.0373,2.8586,3.0373,1200.0],["1993-11-15",2.8586,2.8586,2.8586,2.8586,900.0],["1993-11-16",2.8778,2.8778,2.8778,2.8778,200.0],["1993-11-17",2.8778,2.8778,2.8778,2.8778,0.0],["1993-11-18",2.8778,2.8778,2.8778,2.8778,0.0],["1993-11-19",2.9977,2.9977,2.9977,2.9977,600.0],["1993-11-22",2.9378,3.2376,2.9378,3.2376,1600.0],["1993-11-23",2.8778,2.8778,2.8778,2.8778,500.0],["1993-11-24",2.8778,2.8778,2.8778,2.8778,0.0],["1993-11-26",2.8778,2.8778,2.8778,2.8778,0.0],["1993-11-29",2.8778,2.8778,2.8778,2.8778,0.0],["1993-11-30",3.2376,3.2376,3.2376,3.2376,400.0],["1993-12-01",3.1176,3.1176,3.1176,3.1176,1800.0],["1993-12-02",2.8778,3.2376,2.8778,3.2376,600.0],["1993-12-03",3.2376,3.2376,3.2376,3.2376,0.0],["1993-12-06",2.8778,2.8778,2.8778,2.8778,300.0],["1993-12-07",2.8778,2.8778,2.8778,2.8778,0.0],["1993-12-08",2.8778,3.1176,2.8778,3.1176,2100.0],["1993-12-09",2.8778,2.8778,2.8778,2.8778,200.0],["1993-12-10",2.8778,2.8778,2.8778,2.8778,0.0],["1993-12-13",2.9977,2.9977,2.8778,2.8778,1000.0],["1993-12-14",2.8778,2.8778,2.8778,2.8778,1300.0],["1993-12-15",2.9378,2.9378,2.9378,2.9378,1500.0],["1993-12-16",3.2376,3.2376,2.8778,2.8778,42900.0],["1993-12-17",2.8778,2.8778,2.8778,2.8778,0.0],["1993-12-20",2.8778,2.8778,2.8778,2.8778,300.0],["1993-12-21",2.8778,2.8778,2.8778,2.8778,0.0],["1993-12-22",2.8778,2.8778,2.8778,2.8778,1600.0],["1993-12-23",2.8778,2.8778,2.8778,2.8778,0.0],["1993-12-27",2.8778,2.8778,2.8778,2.8778,200.0],["1993-12-28",2.8778,2.8778,2.8778,2.8778,5700.0],["1993-12-29",2.8778,3.2376,2.8778,3.0577,143000.0],["1993-12-30",2.8778,2.8778,2.8778,2.8778,100.0],["1993-12-31",2.9977,3.0577,2.9977,3.0577,4000.0],["1994-01-03",3.0577,3.0577,3.0577,3.0577,0.0],["1994-01-04",2.9977,3.0577,2.9977,3.0577,800.0],["1994-01-05",3.0577,3.0577,3.0577,3.0577,0.0],["1994-01-06",2.9977,2.9977,2.9378,2.9378,5000.0],["1994-01-07",3.1176,3.1176,3.0577,3.0577,800.0],["1994-01-10",2.8778,2.8778,2.8778,2.8778,4300.0],["1994-01-11",3.1176,3.1176,2.7579,2.9378,1000.0],["1994-01-12",2.7579,2.8778,2.7579,2.8778,3700.0],["1994-01-13",3.1176,3.1176,3.1176,3.1176,500.0],["1994-01-14",2.8179,3.1176,2.7579,2.7579,69800.0],["1994-01-17",2.7579,2.7579,2.7579,2.7579,0.0],["1994-01-18",2.7579,2.7579,2.7579,2.7579,0.0],["1994-01-19",2.7579,2.7579,2.7579,2.7579,0.0],["1994-01-20",3.1176,3.1176,2.8778,2.8778,1400.0],["1994-01-21",3.1176,3.1176,2.8778,2.8778,13900.0],["1994-01-24",3.1176,3.1176,2.8778,2.9378,22000.0],["1994-01-25",2.8778,2.8778,2.8778,2.8778,1000.0],["1994-01-26",2.8778,3.1176,2.8778,3.1176,2200.0],["1994-01-27",3.1176,3.1176,2.9977,2.9977,105200.0],["1994-01-28",3.1176,3.1176,3.1176,3.1176,600.0],["1994-01-31",3.1176,3.1176,2.9977,3.0577,10900.0],["1994-02-01",3.0577,3.0577,3.0577,3.0577,0.0],["1994-02-02",3.1176,3.1176,3.1176,3.1176,3700.0],["1994-02-03",3.1176,3.1176,3.1176,3.1176,0.0],["1994-02-04",3.1176,3.1176,3.1176,3.1176,0.0],["1994-02-07",3.1176,3.1176,3.1176,3.1176,0.0],["1994-02-08",3.1176,3.1176,3.1176,3.1176,900.0],["1994-02-09",2.9977,2.9977,2.9977,2.9977,1200.0],["1994-02-10",3.0577,3.0577,2.9977,2.9977,1200.0],["1994-02-11",3.0774,3.1377,3.0774,3.1377,4000.0],["1994-02-14",3.017,3.017,3.017,3.017,196100.0],["1994-02-15",3.1377,3.1377,3.1377,3.1377,400.0],["1994-02-16",3.1377,3.1377,3.1377,3.1377,1300.0],["1994-02-17",3.1377,3.1377,3.1377,3.1377,0.0],["1994-02-18",3.1377,3.1377,3.017,3.1377,900.0],["1994-02-22",3.017,3.017,3.017,3.017,300.0],["1994-02-23",3.017,3.017,3.017,3.017,3000.0],["1994-02-24",3.017,3.017,3.017,3.017,0.0],["1994-02-25",3.017,3.017,3.017,3.017,0.0],["1994-02-28",3.1377,3.1377,3.017,3.017,400.0],["1994-03-01",3.017,3.017,3.017,3.017,0.0],["1994-03-02",3.017,3.017,3.017,3.017,0.0],["1994-03-03",3.017,3.017,3.017,3.017,0.0],["1994-03-04",2.8964,2.8964,2.8964,2.8964,3000.0],["1994-03-07",2.8964,2.8964,2.8964,2.8964,100.0],["1994-03-08",2.8964,3.1377,2.8964,2.9567,3100.0],["1994-03-09",3.1377,3.1377,2.8964,2.8964,1700.0],["1994-03-10",2.8964,2.8964,2.8964,2.8964,100.0],["1994-03-11",2.8964,2.8964,2.8964,2.8964,0.0],["1994-03-14",2.8964,2.8964,2.8964,2.8964,600.0],["1994-03-15",3.1377,3.1377,3.1377,3.1377,400.0],["1994-03-16",3.1377,3.1377,2.8964,3.1377,6700.0],["1994-03-17",2.8964,2.8964,2.8964,2.8964,900.0],["1994-03-18",2.8964,3.1377,2.8964,3.1377,6500.0],["1994-03-21",3.0774,3.0774,2.8964,2.8964,7400.0],["1994-03-22",2.8964,2.8964,2.836,2.836,3600.0],["1994-03-23",3.017,3.017,2.7757,2.8964,1200.0],["1994-03-24",2.7757,2.9567,2.7757,2.7757,4300.0],["1994-03-25",2.5343,2.5343,2.5343,2.5343,800.0],["1994-03-28",2.5343,2.5343,2.5343,2.5343,0.0],["1994-03-29",2.5343,2.5343,2.5343,2.5343,0.0],["1994-03-30",2.5343,2.5343,2.5343,2.5343,0.0],["1994-03-31",2.8964,2.8964,2.5343,2.8964,4000.0],["1994-04-04",2.5343,2.7757,2.5343,2.5947,2200.0],["1994-04-05",2.5343,2.5343,2.5343,2.5343,3100.0],["1994-04-06",2.7757,2.7757,2.5947,2.5947,2900.0],["1994-04-07",2.5343,2.655,2.5343,2.655,1100.0],["1994-04-08",2.655,2.655,2.655,2.655,0.0],["1994-04-11",2.5645,2.5645,2.5645,2.5645,3000.0],["1994-04-12",2.5343,2.5343,2.5343,2.5343,100.0],["1994-04-13",2.5343,2.5343,2.5343,2.5343,4100.0],["1994-04-14",2.474,2.474,2.474,2.474,4800.0],["1994-04-15",2.4136,2.474,2.4136,2.4136,10000.0],["1994-04-18",2.4136,2.4136,2.4136,2.4136,200.0],["1994-04-19",2.4136,2.4136,2.4136,2.4136,1200.0],["1994-04-20",2.4136,2.4136,2.4136,2.4136,0.0],["1994-04-21",2.474,2.5947,2.4136,2.5343,11500.0],["1994-04-22",2.5343,2.5343,2.5343,2.5343,0.0],["1994-04-25",2.4136,2.4136,2.4136,2.4136,400.0],["1994-04-26",2.4136,2.4136,2.4136,2.4136,0.0],["1994-04-28",2.4136,2.4136,2.4136,2.4136,0.0],["1994-04-29",2.4136,2.4136,2.4136,2.4136,0.0],["1994-05-02",2.4136,2.4136,2.4136,2.4136,1500.0],["1994-05-03",2.4136,2.474,2.4136,2.474,3900.0],["1994-05-04",2.5947,2.5947,2.5947,2.5947,2500.0],["1994-05-05",2.5947,2.5947,2.4136,2.5343,28100.0],["1994-05-06",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-09",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-10",2.5947,2.5947,2.5343,2.5343,69500.0],["1994-05-11",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-12",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-13",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-16",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-17",2.655,2.6701,2.1874,2.5343,253400.0],["1994-05-18",2.5343,2.5343,2.5343,2.5343,0.0],["1994-05-19",2.5538,2.5538,2.3106,2.3106,900.0],["1994-05-20",2.4322,2.4322,2.4322,2.4322,2200.0],["1994-05-23",2.4322,2.4322,2.4322,2.4322,3100.0],["1994-05-24",2.3106,2.3106,2.3106,2.3106,400.0],["1994-05-25",2.3106,2.3106,2.3106,2.3106,0.0],["1994-05-26",2.3106,2.3106,2.3106,2.3106,500.0],["1994-05-27",2.3106,2.3106,2.3106,2.3106,0.0],["1994-05-31",2.3106,2.3106,2.3106,2.3106,900.0],["1994-06-01",2.3106,2.3106,2.3106,2.3106,0.0],["1994-06-02",2.4322,2.4322,2.4322,2.4322,300.0],["1994-06-03",2.4322,2.4322,2.4322,2.4322,600.0],["1994-06-06",2.4322,2.4322,2.3106,2.4322,11000.0],["1994-06-07",2.3714,2.4322,2.3714,2.4322,4900.0],["1994-06-08",2.4322,2.4322,2.4322,2.4322,600.0],["1994-06-09",2.4322,2.4322,2.3106,2.3714,8300.0],["1994-06-10",2.3106,2.3714,2.3106,2.3106,5200.0],["1994-06-13",2.4322,2.4322,2.4322,2.4322,400.0],["1994-06-14",2.3106,2.3106,2.3106,2.3106,1100.0],["1994-06-15",2.3106,2.4322,2.3106,2.3714,2000.0],["1994-06-16",2.3106,2.3714,2.3106,2.3714,1900.0],["1994-06-17",2.4322,2.4322,2.3714,2.4322,5900.0],["1994-06-20",2.4322,2.4322,2.4322,2.4322,500.0],["1994-06-21",2.4322,2.4322,2.4322,2.4322,1000.0],["1994-06-22",2.3106,2.3106,2.3106,2.3106,100.0],["1994-06-23",2.3106,2.3106,2.3106,2.3106,0.0],["1994-06-24",2.3106,2.3106,2.3106,2.3106,0.0],["1994-06-27",2.3106,2.3106,2.3106,2.3106,0.0],["1994-06-28",2.189,2.4322,2.189,2.189,11000.0],["1994-06-29",2.189,2.3106,1.9457,2.0065,9600.0],["1994-06-30",2.3106,2.3106,2.0673,2.189,22000.0],["1994-07-01",1.9457,2.189,1.9457,2.1281,4600.0],["1994-07-05",2.0673,2.0673,2.0673,2.0673,500.0],["1994-07-06",2.0673,2.0673,1.9457,1.9457,5200.0],["1994-07-07",2.0673,2.0673,1.9457,2.0065,7400.0],["1994-07-08",1.9457,1.9457,1.9457,1.9457,200.0],["1994-07-11",2.189,2.189,1.8241,2.0065,13000.0],["1994-07-12",1.9457,2.0673,1.8241,1.8241,38400.0],["1994-07-13",2.189,2.189,1.8241,1.8241,300.0],["1994-07-14",2.0673,2.0673,2.0673,2.0673,21500.0],["1994-07-15",2.0673,2.0673,2.0673,2.0673,0.0],["1994-07-18",1.9457,2.189,1.9457,2.1281,6300.0],["1994-07-19",1.9457,2.189,1.9457,2.189,6300.0],["1994-07-20",2.189,2.189,2.189,2.189,200.0],["1994-07-21",2.189,2.189,2.189,2.189,1200.0],["1994-07-22",2.189,2.189,2.0065,2.189,14600.0],["1994-07-25",2.189,2.189,2.1281,2.189,5600.0],["1994-07-26",2.189,2.189,2.0673,2.189,4600.0],["1994-07-27",2.189,2.3714,2.189,2.3714,1800.0],["1994-07-28",2.6146,2.6146,2.189,2.189,800.0],["1994-07-29",2.6146,2.6146,2.189,2.189,1400.0],["1994-08-01",2.4322,2.6754,2.4322,2.6754,1400.0],["1994-08-02",2.6754,2.6754,2.6754,2.6754,400.0],["1994-08-03",2.3106,2.3106,2.3106,2.3106,1000.0],["1994-08-04",2.3106,2.3106,2.3106,2.3106,0.0],["1994-08-05",2.3106,2.3106,2.3106,2.3106,0.0],["1994-08-08",2.3106,2.3106,2.3106,2.3106,0.0],["1994-08-09",2.3714,2.3714,2.3714,2.3714,1000.0],["1994-08-10",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-11",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-12",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-15",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-16",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-17",2.3714,2.3714,2.3714,2.3714,0.0],["1994-08-18",2.4523,2.4523,2.2684,2.2684,1500.0],["1994-08-19",2.2684,2.2684,2.2684,2.2684,0.0],["1994-08-22",2.2684,2.2684,2.2684,2.2684,0.0],["1994-08-23",2.2684,2.2684,2.2684,2.2684,0.0],["1994-08-24",2.5749,2.5749,2.5749,2.5749,200.0],["1994-08-25",2.5749,2.5749,2.5749,2.5749,0.0],["1994-08-26",2.5749,2.5749,2.2071,2.3297,2500.0],["1994-08-29",2.3297,2.3297,2.3297,2.3297,0.0],["1994-08-30",2.2071,2.2071,2.2071,2.2071,500.0],["1994-08-31",2.5749,2.5749,2.2377,2.4523,468000.0],["1994-09-01",2.4523,2.4523,2.2684,2.2684,31000.0],["1994-09-02",2.2071,2.2071,2.2071,2.2071,1000.0],["1994-09-06",2.2071,2.2071,2.2071,2.2071,0.0],["1994-09-07",2.2071,2.2071,2.2071,2.2071,0.0],["1994-09-08",2.2071,2.2071,2.2071,2.2071,0.0],["1994-09-09",2.2684,2.2684,2.2684,2.2684,200.0],["1994-09-12",2.5749,2.5749,2.2684,2.2684,7700.0],["1994-09-13",2.2684,2.2684,2.2071,2.2071,3600.0],["1994-09-14",2.2071,2.391,2.2071,2.391,300.0],["1994-09-15",2.2684,2.5749,2.2684,2.3297,7700.0],["1994-09-16",2.5749,2.5749,2.391,2.5749,8100.0],["1994-09-19",2.391,2.391,2.391,2.391,1800.0],["1994-09-20",2.391,2.4523,2.391,2.4523,5100.0],["1994-09-21",2.4523,2.4523,2.4523,2.4523,0.0],["1994-09-22",2.4523,2.4523,2.4523,2.4523,0.0],["1994-09-23",2.2684,2.2684,2.2684,2.2684,300.0],["1994-09-26",2.2684,2.2684,2.2684,2.2684,200.0],["1994-09-27",2.2684,2.5136,2.2684,2.3297,2100.0],["1994-09-28",2.2684,2.2684,2.2684,2.2684,1700.0],["1994-09-29",2.2684,2.2684,2.2684,2.2684,0.0],["1994-09-30",2.5136,2.5136,2.5136,2.5136,100.0],["1994-10-03",2.5136,2.5136,2.4523,2.4523,5000.0],["1994-10-04",2.5136,2.5136,2.2684,2.2684,200.0],["1994-10-05",2.5136,2.5136,2.3297,2.3297,2700.0],["1994-10-06",2.2684,2.2684,2.2684,2.2684,500.0],["1994-10-07",2.391,2.6975,2.3297,2.6362,23700.0],["1994-10-10",2.5443,2.5443,2.5443,2.5443,3900.0],["1994-10-11",2.5749,2.6975,2.5443,2.6975,18900.0],["1994-10-12",2.5749,2.5749,2.5749,2.5749,200.0],["1994-10-13",2.5749,2.5749,2.5749,2.5749,400.0],["1994-10-14",2.7588,2.7588,2.7588,2.7588,200.0],["1994-10-17",2.7588,2.7588,2.7588,2.7588,0.0],["1994-10-18",2.5749,2.7588,2.5749,2.7588,2100.0],["1994-10-19",2.7588,2.9427,2.6975,2.9427,6200.0],["1994-10-20",2.9427,3.0654,2.8201,3.0654,29900.0],["1994-10-21",3.0654,3.3106,3.0041,3.3106,10900.0],["1994-10-24",3.4332,3.6784,3.4332,3.4332,45200.0],["1994-10-25",3.4945,3.7397,3.4332,3.6784,166900.0],["1994-10-26",3.801,4.4141,3.5558,4.1689,40900.0],["1994-10-27",4.4141,4.4141,3.801,3.9237,14300.0],["1994-10-28",4.0463,4.0463,3.801,3.801,10900.0],["1994-10-31",3.801,3.9237,3.801,3.801,2900.0],["1994-11-01",3.7091,3.801,3.5558,3.801,125600.0],["1994-11-02",3.4332,3.5558,3.4332,3.5558,7400.0],["1994-11-03",3.801,3.9237,3.6171,3.9237,3100.0],["1994-11-04",3.5558,3.5558,3.5558,3.5558,700.0],["1994-11-07",3.5558,3.5558,3.5558,3.5558,100.0],["1994-11-08",3.6171,3.6171,3.5558,3.5558,39100.0],["1994-11-09",3.5558,3.5558,3.5558,3.5558,1000.0],["1994-11-10",3.5558,3.5558,3.5558,3.5558,300.0],["1994-11-11",3.5558,3.6171,3.5558,3.5558,245500.0],["1994-11-14",3.5558,3.6784,3.5558,3.5558,5000.0],["1994-11-15",3.5558,3.5558,3.5558,3.5558,1200.0],["1994-11-16",3.5755,3.5755,3.5755,3.5755,1000.0],["1994-11-17",3.6372,3.6372,3.5755,3.5755,1400.0],["1994-11-18",3.5755,3.5755,3.5755,3.5755,1500.0],["1994-11-21",3.5755,3.5755,3.5755,3.5755,2000.0],["1994-11-22",3.5755,3.5755,3.5755,3.5755,2000.0],["1994-11-23",3.5755,3.5755,3.5755,3.5755,500.0],["1994-11-25",3.5755,3.5755,3.5755,3.5755,0.0],["1994-11-28",3.4523,3.5139,3.329,3.329,4800.0],["1994-11-29",3.329,3.329,3.0824,3.0824,3400.0],["1994-11-30",3.2057,3.4523,3.2057,3.4523,3400.0],["1994-12-01",3.4523,3.4523,3.2673,3.2673,32700.0],["1994-12-02",3.2673,3.2673,3.2673,3.2673,500.0],["1994-12-05",3.2673,3.2673,3.2673,3.2673,100.0],["1994-12-06",3.2673,3.2673,3.2673,3.2673,0.0],["1994-12-07",3.2673,3.4523,3.2673,3.4523,2400.0],["1994-12-08",3.4523,3.4523,3.4523,3.4523,0.0],["1994-12-09",3.2673,3.329,3.2673,3.329,5800.0],["1994-12-12",3.4523,3.4523,3.4523,3.4523,500.0],["1994-12-13",3.2673,3.4523,3.2673,3.4523,600.0],["1994-12-14",3.4523,3.6064,3.4523,3.6064,7900.0],["1994-12-15",3.6064,3.6064,3.6064,3.6064,0.0],["1994-12-16",3.5755,3.7605,3.5755,3.7605,400.0],["1994-12-19",3.5755,3.9454,3.5755,3.9454,2400.0],["1994-12-20",3.9454,3.9454,3.9454,3.9454,400.0],["1994-12-21",3.9454,3.9454,3.9454,3.9454,200.0],["1994-12-22",3.9454,3.9454,3.9454,3.9454,2600.0],["1994-12-23",3.9454,3.9454,3.9454,3.9454,200.0],["1994-12-27",3.5755,3.5755,3.5755,3.5755,300.0],["1994-12-28",3.8221,3.8221,3.6372,3.8221,3800.0],["1994-12-29",3.8221,3.8221,3.8221,3.8221,0.0],["1994-12-30",3.9454,3.9454,3.8221,3.8221,8100.0],["1995-01-03",3.8221,4.192,3.8221,3.9454,4100.0],["1995-01-04",3.8221,4.192,3.8221,4.1304,1900.0],["1995-01-05",4.1304,4.1304,4.1304,4.1304,0.0],["1995-01-06",3.8221,4.0071,3.8221,4.0071,6400.0],["1995-01-09",4.0071,4.0071,3.8221,3.8221,11900.0],["1995-01-10",3.8221,3.8221,3.8221,3.8221,0.0],["1995-01-11",3.6988,3.7605,3.6988,3.7605,4300.0],["1995-01-12",3.6988,3.7605,3.5755,3.5755,19500.0],["1995-01-13",3.5755,3.5755,3.5755,3.5755,0.0],["1995-01-16",3.5755,3.5755,3.5755,3.5755,19900.0],["1995-01-17",3.5755,3.5755,3.5755,3.5755,1900.0],["1995-01-18",3.6372,3.8221,3.6372,3.8221,22000.0],["1995-01-19",3.8221,3.8221,3.8221,3.8221,500.0],["1995-01-20",3.5755,3.5755,3.5755,3.5755,700.0],["1995-01-23",3.4831,3.5139,3.4523,3.4523,60000.0],["1995-01-24",3.4523,3.4523,3.4523,3.4523,12500.0],["1995-01-25",3.4523,3.4523,3.4523,3.4523,1000.0],["1995-01-26",3.4523,3.5755,3.329,3.4523,5000.0],["1995-01-27",3.4523,3.4523,3.4523,3.4523,3000.0],["1995-01-30",3.4523,3.4523,3.329,3.3906,1300.0],["1995-01-31",3.329,3.5755,3.329,3.329,2500.0],["1995-02-01",3.3906,3.3906,3.329,3.3906,8100.0],["1995-02-02",3.3906,3.3906,3.3906,3.3906,0.0],["1995-02-03",3.3906,3.3906,3.3906,3.3906,0.0],["1995-02-06",3.329,3.329,3.329,3.329,200.0],["1995-02-07",3.329,3.329,3.329,3.329,500.0],["1995-02-08",3.329,3.329,3.329,3.329,0.0],["1995-02-09",3.5755,3.5755,3.329,3.329,900.0],["1995-02-10",3.3488,3.3488,3.3488,3.3488,0.0],["1995-02-13",3.3488,3.3488,3.3488,3.3488,0.0],["1995-02-14",3.5348,3.7209,3.5348,3.7209,13500.0],["1995-02-15",3.7209,3.7209,3.7209,3.7209,0.0],["1995-02-16",3.7209,3.7209,3.7209,3.7209,0.0],["1995-02-17",3.7209,3.7209,3.7209,3.7209,0.0],["1995-02-21",3.7209,3.7209,3.7209,3.7209,0.0],["1995-02-22",3.7209,3.7209,3.7209,3.7209,0.0],["1995-02-23",3.4728,3.4728,3.4728,3.4728,500.0],["1995-02-24",3.4728,3.7209,3.4728,3.7209,2100.0],["1995-02-27",3.7209,3.7209,3.7209,3.7209,200.0],["1995-02-28",3.4728,3.4728,3.4728,3.4728,1000.0],["1995-03-01",3.4728,3.4728,3.4728,3.4728,0.0],["1995-03-02",3.4728,3.4728,3.4728,3.4728,2000.0],["1995-03-03",3.4728,3.4728,3.4728,3.4728,0.0],["1995-03-06",3.3488,3.3488,3.3488,3.3488,100.0],["1995-03-07",3.3488,3.3488,3.3488,3.3488,0.0],["1995-03-08",3.3488,3.3488,3.3488,3.3488,0.0],["1995-03-09",3.4108,3.5969,3.4108,3.5969,2300.0],["1995-03-10",3.4728,3.4728,3.4108,3.4108,800.0],["1995-03-13",3.4108,3.4108,3.4108,3.4108,0.0],["1995-03-14",3.4108,3.4108,3.4108,3.4108,1300.0],["1995-03-15",3.4728,3.4728,3.4728,3.4728,1200.0],["1995-03-16",3.4728,3.4728,3.4728,3.4728,1300.0],["1995-03-17",3.7209,3.7209,3.5969,3.7209,2100.0],["1995-03-20",3.4728,3.4728,3.4728,3.4728,900.0],["1995-03-21",3.7209,3.7209,3.7209,3.7209,400.0],["1995-03-22",3.7209,3.7209,3.4108,3.4108,11000.0],["1995-03-23",3.4108,3.4108,3.4108,3.4108,0.0],["1995-03-24",3.4108,3.4108,3.4108,3.4108,0.0],["1995-03-27",3.7209,3.8449,3.7209,3.8449,13300.0],["1995-03-28",3.8449,3.8449,3.7209,3.8449,7300.0],["1995-03-29",3.8449,3.8449,3.8449,3.8449,0.0],["1995-03-30",3.8449,3.8449,3.8449,3.8449,0.0],["1995-03-31",3.8449,3.8449,3.8449,3.8449,0.0],["1995-04-03",3.8449,3.8449,3.5969,3.5969,6900.0],["1995-04-04",3.5969,3.5969,3.5969,3.5969,0.0],["1995-04-05",3.5969,3.5969,3.5969,3.5969,2700.0],["1995-04-06",3.6589,3.6589,3.5348,3.6589,6300.0],["1995-04-07",3.7209,3.7209,3.7209,3.7209,100.0],["1995-04-10",3.5969,3.5969,3.5969,3.5969,1700.0],["1995-04-11",3.5969,3.5969,3.5969,3.5969,0.0],["1995-04-12",3.7209,3.8294,3.7209,3.7829,9900.0],["1995-04-13",3.969,3.969,3.7209,3.969,2300.0],["1995-04-17",3.7209,4.031,3.7209,4.031,400.0],["1995-04-18",4.031,4.031,4.031,4.031,3000.0],["1995-04-19",3.7209,3.7209,3.7209,3.7209,3000.0],["1995-04-20",3.8449,3.8449,3.8449,3.8449,1500.0],["1995-04-21",3.8449,3.8449,3.7209,3.7209,18000.0],["1995-04-24",3.7209,3.7209,3.7209,3.7209,0.0],["1995-04-25",3.7209,3.7209,3.7209,3.7209,0.0],["1995-04-26",3.7209,3.7209,3.7209,3.7209,0.0],["1995-04-27",3.7829,3.7829,3.7829,3.7829,200.0],["1995-04-28",3.7829,3.9689,3.7829,3.9069,1100.0],["1995-05-01",3.7829,3.7829,3.7829,3.7829,2300.0],["1995-05-02",3.9689,3.9689,3.8449,3.9069,4500.0],["1995-05-03",3.969,3.969,3.8449,3.8449,200.0],["1995-05-04",3.969,3.969,3.7829,3.7829,700.0],["1995-05-05",3.7829,3.7829,3.7829,3.7829,500.0],["1995-05-08",3.7829,3.8759,3.7829,3.8759,2000.0],["1995-05-09",3.7829,3.9689,3.7829,3.8759,8200.0],["1995-05-10",3.8759,3.8759,3.8759,3.8759,0.0],["1995-05-11",3.8759,3.8759,3.8759,3.8759,0.0],["1995-05-12",3.8024,3.8024,3.8024,3.8024,2100.0],["1995-05-15",3.8024,3.9894,3.8024,3.8647,13700.0],["1995-05-16",3.8024,3.927,3.8024,3.8647,4100.0],["1995-05-17",3.927,3.927,3.8647,3.8647,6300.0],["1995-05-18",3.8647,3.8959,3.8024,3.8024,11800.0],["1995-05-19",3.8024,3.927,3.8024,3.8024,15500.0],["1995-05-22",3.8024,3.8024,3.8024,3.8024,0.0],["1995-05-23",3.8024,3.8024,3.8024,3.8024,0.0],["1995-05-24",3.8024,3.927,3.8024,3.927,900.0],["1995-05-25",3.8024,3.8647,3.8024,3.8647,9200.0],["1995-05-26",3.8647,3.8647,3.8647,3.8647,0.0],["1995-05-30",3.8024,3.8024,3.8024,3.8024,300.0],["1995-05-31",3.927,3.927,3.8024,3.8024,1900.0],["1995-06-01",3.927,4.0517,3.8647,3.927,7500.0],["1995-06-02",3.8647,3.8647,3.8647,3.8647,1200.0],["1995-06-05",3.8647,3.8647,3.8647,3.8647,400.0],["1995-06-06",3.9894,3.9894,3.9894,3.9894,1000.0],["1995-06-07",3.8647,3.8647,3.8647,3.8647,1500.0],["1995-06-08",3.9894,3.9894,3.9894,3.9894,1200.0],["1995-06-09",3.74,3.9894,3.74,3.74,1700.0],["1995-06-12",3.74,3.74,3.74,3.74,900.0],["1995-06-13",3.74,3.74,3.74,3.74,300.0],["1995-06-14",3.9894,3.9894,3.74,3.74,1300.0],["1995-06-15",3.74,3.927,3.74,3.74,52200.0],["1995-06-16",3.74,3.74,3.6154,3.74,4300.0],["1995-06-19",3.4907,3.4907,3.4907,3.4907,100.0],["1995-06-20",3.6154,3.6154,3.6154,3.6154,200.0],["1995-06-21",3.8647,3.8647,3.6777,3.6777,3000.0],["1995-06-22",3.8647,3.8647,3.74,3.74,400.0],["1995-06-23",3.6154,3.6154,3.6154,3.6154,2500.0],["1995-06-26",3.6154,3.6154,3.6154,3.6154,300.0],["1995-06-27",3.6154,3.6154,3.6154,3.6154,1800.0],["1995-06-28",3.74,3.74,3.6154,3.6154,400.0],["1995-06-29",3.6154,3.6154,3.6154,3.6154,800.0],["1995-06-30",3.6154,3.8647,3.6154,3.6154,17600.0],["1995-07-03",3.6154,3.6154,3.6154,3.6154,0.0],["1995-07-05",3.6154,3.74,3.6154,3.74,5100.0],["1995-07-06",3.74,3.74,3.74,3.74,0.0],["1995-07-07",3.74,3.74,3.74,3.74,1600.0],["1995-07-10",3.74,3.74,3.74,3.74,0.0],["1995-07-11",3.74,3.74,3.74,3.74,0.0],["1995-07-12",3.6154,3.6154,3.6154,3.6154,400.0],["1995-07-13",3.8024,3.8647,3.74,3.8024,115200.0],["1995-07-14",3.8647,3.8647,3.74,3.74,23800.0],["1995-07-17",3.74,3.8647,3.74,3.8024,85200.0],["1995-07-18",3.74,3.8647,3.74,3.8024,19900.0],["1995-07-19",3.8024,3.8024,3.8024,3.8024,0.0],["1995-07-20",3.8647,3.8647,3.8647,3.8647,200.0],["1995-07-21",3.8647,3.8647,3.4907,3.4907,300.0],["1995-07-24",3.4907,3.4907,3.4907,3.4907,200.0],["1995-07-25",3.4907,3.4907,3.4907,3.4907,500.0],["1995-07-26",3.74,3.74,3.74,3.74,400.0],["1995-07-27",3.4907,3.6154,3.4907,3.6154,4200.0],["1995-07-28",3.4907,3.4907,3.4907,3.4907,4000.0],["1995-07-31",3.553,3.5842,3.553,3.553,20600.0],["1995-08-01",3.553,3.553,3.553,3.553,1300.0],["1995-08-02",3.6777,3.6777,3.6777,3.6777,3000.0],["1995-08-03",3.553,3.553,3.553,3.553,100.0],["1995-08-04",3.553,3.553,3.553,3.553,0.0],["1995-08-07",3.553,3.553,3.553,3.553,0.0],["1995-08-08",3.553,3.553,3.553,3.553,0.0],["1995-08-09",3.553,3.553,3.553,3.553,100.0],["1995-08-10",3.6387,3.6387,3.6387,3.6387,8000.0],["1995-08-11",3.6387,3.6387,3.6387,3.6387,0.0],["1995-08-14",3.553,3.553,3.553,3.553,800.0],["1995-08-15",3.553,3.553,3.553,3.553,300.0],["1995-08-16",3.553,3.5686,3.553,3.553,40100.0],["1995-08-17",3.553,3.6777,3.553,3.6777,177600.0],["1995-08-18",3.6777,3.6777,3.6777,3.6777,0.0],["1995-08-21",3.553,3.553,3.553,3.553,600.0],["1995-08-22",3.8647,3.8647,3.553,3.553,71300.0],["1995-08-23",3.5731,3.5731,3.5731,3.5731,0.0],["1995-08-24",3.5731,3.5731,3.5731,3.5731,0.0],["1995-08-25",3.5731,3.5731,3.5731,3.5731,300.0],["1995-08-28",3.5731,3.5731,3.5731,3.5731,0.0],["1995-08-29",3.5731,3.6985,3.5731,3.5731,3700.0],["1995-08-30",3.5731,3.5731,3.5731,3.5731,0.0],["1995-08-31",3.6985,3.6985,3.6985,3.6985,3200.0],["1995-09-01",3.6985,3.6985,3.6985,3.6985,0.0],["1995-09-05",3.5731,3.8865,3.5731,3.8865,2000.0],["1995-09-06",3.8865,3.8865,3.8865,3.8865,3000.0],["1995-09-07",3.8865,3.8865,3.8865,3.8865,0.0],["1995-09-08",3.5731,3.8865,3.5731,3.8865,1100.0],["1995-09-11",3.5731,3.8865,3.5731,3.8865,2200.0],["1995-09-12",3.8865,3.8865,3.5731,3.5731,3600.0],["1995-09-13",3.8865,3.8865,3.8865,3.8865,400.0],["1995-09-14",3.6358,3.6985,3.5731,3.5731,15600.0],["1995-09-15",3.6358,3.7612,3.5731,3.5731,154200.0],["1995-09-18",3.5731,3.5731,3.5731,3.5731,800.0],["1995-09-19",3.5104,3.5104,3.4477,3.4477,2700.0],["1995-09-20",3.6358,4.2626,3.5104,4.0119,321200.0],["1995-09-21",4.4507,4.4507,4.0119,4.3253,30200.0],["1995-09-22",4.3253,4.3253,4.1373,4.2626,9200.0],["1995-09-25",4.2626,4.2626,4.0119,4.2,19900.0],["1995-09-26",4.2626,4.2626,4.0119,4.0119,4900.0],["1995-09-27",4.0119,4.1373,4.0119,4.0119,6700.0],["1995-09-28",4.0119,4.0119,4.0119,4.0119,8400.0],["1995-09-29",4.0119,4.2,3.9492,4.0119,27800.0],["1995-10-02",3.9492,3.9492,3.9492,3.9492,2500.0],["1995-10-03",4.1373,4.1373,4.1373,4.1373,100.0],["1995-10-04",3.9492,3.9492,3.9492,3.9492,400.0],["1995-10-05",3.9492,3.9492,3.9492,3.9492,200.0],["1995-10-06",3.9492,3.9492,3.9492,3.9492,1000.0],["1995-10-09",3.9492,4.0119,3.9492,4.0119,4000.0],["1995-10-10",3.8865,4.0119,3.8865,4.0119,5600.0],["1995-10-11",4.0119,4.0119,3.8238,3.9179,16500.0],["1995-10-12",3.8238,4.0746,3.8238,4.0119,26800.0],["1995-10-13",4.0746,4.0746,3.8865,3.8865,10100.0],["1995-10-16",3.7612,3.9492,3.7612,3.9492,9900.0],["1995-10-17",3.7925,4.0119,3.7925,4.0119,168700.0],["1995-10-18",4.2,4.2626,3.9492,4.2626,5000.0],["1995-10-19",4.2626,4.388,4.0119,4.388,26400.0],["1995-10-20",4.6388,4.7641,4.388,4.7641,29600.0],["1995-10-23",4.5134,4.8895,4.5134,4.8895,2900.0],["1995-10-24",4.5134,4.5134,4.5134,4.5134,2800.0],["1995-10-25",4.5134,4.8895,4.5134,4.6388,114800.0],["1995-10-26",4.8895,4.8895,4.5761,4.7014,11100.0],["1995-10-27",4.8268,4.8268,4.5761,4.5761,1100.0],["1995-10-30",4.5761,4.5761,4.5761,4.5761,2000.0],["1995-10-31",4.5761,4.8895,4.5761,4.7641,17000.0],["1995-11-01",4.7641,5.5164,4.7641,5.391,52500.0],["1995-11-02",5.1402,5.391,5.1402,5.1402,3700.0],["1995-11-03",5.1402,5.391,5.1402,5.391,11700.0],["1995-11-06",5.5164,5.6417,5.391,5.6417,17600.0],["1995-11-07",5.579,5.8925,5.579,5.579,7500.0],["1995-11-08",5.5164,5.6417,5.5164,5.5164,68000.0],["1995-11-09",5.5164,5.6417,5.5164,5.5164,14300.0],["1995-11-10",5.5164,5.7044,4.388,4.7641,59400.0],["1995-11-13",4.7641,4.8895,4.7641,4.8895,24600.0],["1995-11-14",4.8895,4.8895,4.8895,4.8895,0.0],["1995-11-15",4.6388,4.8895,4.6388,4.6388,1600.0],["1995-11-16",4.6388,4.8895,4.6388,4.6388,14900.0],["1995-11-17",4.6589,4.7848,4.6589,4.7219,11400.0],["1995-11-20",4.7848,4.7848,4.7848,4.7848,1500.0],["1995-11-21",4.9107,4.9107,4.9107,4.9107,300.0],["1995-11-22",4.6589,4.6589,4.6589,4.6589,700.0],["1995-11-24",4.6589,4.6589,4.6589,4.6589,1100.0],["1995-11-27",4.7848,4.7848,4.5959,4.5959,2400.0],["1995-11-28",4.47,4.6589,4.47,4.6589,31000.0],["1995-11-29",4.533,4.6589,4.533,4.6589,156300.0],["1995-11-30",4.533,4.6589,4.533,4.6589,330000.0],["1995-12-01",4.6589,4.6589,4.6589,4.6589,1100.0],["1995-12-04",4.6589,4.6589,4.533,4.533,3100.0],["1995-12-05",4.7848,4.9107,4.6589,4.9107,22300.0],["1995-12-06",4.9107,5.0367,4.9107,4.9107,14700.0],["1995-12-07",5.2885,5.2885,4.9107,4.9107,6900.0],["1995-12-08",5.2885,5.2885,5.0367,5.2885,14500.0],["1995-12-11",5.0367,5.4144,5.0367,5.4144,600.0],["1995-12-12",5.4144,5.4144,5.4144,5.4144,100.0],["1995-12-13",5.4144,5.4144,5.4144,5.4144,600.0],["1995-12-14",5.2885,5.2885,5.2885,5.2885,1200.0],["1995-12-15",5.1626,5.5403,5.1626,5.5403,6300.0],["1995-12-18",5.5403,5.5403,5.1626,5.5403,4000.0],["1995-12-19",5.1626,5.5403,5.1626,5.5403,2500.0],["1995-12-20",5.2885,5.3829,5.1626,5.3829,131200.0],["1995-12-21",5.5403,5.6662,5.2885,5.5403,11600.0],["1995-12-22",5.6662,5.6662,5.4144,5.6033,11300.0],["1995-12-26",5.5403,5.5403,5.4144,5.4144,7200.0],["1995-12-27",5.2885,5.2885,5.2885,5.2885,1000.0],["1995-12-28",5.2885,5.4144,5.2885,5.4144,1900.0],["1995-12-29",5.4144,5.4144,5.4144,5.4144,300.0],["1996-01-02",5.2885,5.4144,5.2885,5.2885,6300.0],["1996-01-03",5.2885,5.2885,5.1626,5.1626,2900.0],["1996-01-04",5.2885,5.2885,4.9107,4.9107,600.0],["1996-01-05",5.1626,5.1626,4.9107,5.0367,3700.0],["1996-01-08",5.0367,5.0367,5.0367,5.0367,2600.0],["1996-01-09",4.9107,4.9107,4.9107,4.9107,100.0],["1996-01-10",5.2885,5.2885,5.2885,5.2885,100.0],["1996-01-11",5.2885,5.2885,5.2885,5.2885,600.0],["1996-01-12",5.2255,5.2255,5.0367,5.0367,4200.0],["1996-01-15",5.0367,5.1626,5.0367,5.0367,21000.0],["1996-01-16",4.9107,5.2885,4.9107,5.0996,2200.0],["1996-01-17",5.0996,5.0996,4.9107,4.9107,11400.0],["1996-01-18",5.2885,5.2885,4.9107,4.9107,1200.0],["1996-01-19",5.0367,5.0367,5.0367,5.0367,1600.0],["1996-01-22",5.4144,5.4144,5.0367,5.0367,7600.0],["1996-01-23",5.0367,5.0367,5.0367,5.0367,1000.0],["1996-01-24",5.0367,5.0367,5.0367,5.0367,1300.0],["1996-01-25",5.0367,5.4144,5.0367,5.2255,15200.0],["1996-01-26",5.2885,5.3829,5.2885,5.2885,4500.0],["1996-01-29",5.2885,5.4144,5.2885,5.4144,4600.0],["1996-01-30",5.4144,5.4144,5.2885,5.2885,27500.0],["1996-01-31",5.2885,5.4774,5.2885,5.4144,11000.0],["1996-02-01",5.4144,5.4144,5.4144,5.4144,20000.0],["1996-02-02",5.4144,5.4144,5.4144,5.4144,4400.0],["1996-02-05",5.4144,5.5403,5.2885,5.4144,117300.0],["1996-02-06",5.2885,5.6033,5.2885,5.2885,13200.0],["1996-02-07",5.4774,5.5403,5.2885,5.4774,19000.0],["1996-02-08",5.5403,5.5403,5.5403,5.5403,3000.0],["1996-02-09",5.4774,5.4774,5.2885,5.4144,5900.0],["1996-02-12",5.2885,5.2885,5.2885,5.2885,1000.0],["1996-02-13",5.3087,5.3719,5.3087,5.3087,5000.0],["1996-02-14",5.4351,5.4351,5.3719,5.4351,12000.0],["1996-02-15",5.3087,5.4983,5.3087,5.4351,12600.0],["1996-02-16",5.4351,5.4351,5.4351,5.4351,11300.0],["1996-02-20",5.3087,5.4351,5.3087,5.3087,22800.0],["1996-02-21",5.3719,5.4351,5.3719,5.4351,15000.0],["1996-02-22",5.3087,5.4351,5.3087,5.4351,2100.0],["1996-02-23",5.3719,5.3719,5.3719,5.3719,1700.0],["1996-02-26",5.3719,5.3719,5.3719,5.3719,0.0],["1996-02-27",5.5615,5.5615,5.5615,5.5615,600.0],["1996-02-28",5.3719,5.4351,5.3719,5.3719,16700.0],["1996-02-29",5.4351,5.4351,5.4351,5.4351,4700.0],["1996-03-01",5.3719,5.6247,5.3719,5.4351,2600.0],["1996-03-04",5.6247,5.6247,5.3719,5.3719,5100.0],["1996-03-05",5.3719,5.3719,5.3719,5.3719,0.0],["1996-03-06",5.3719,5.5615,5.3719,5.4351,64800.0],["1996-03-07",5.4983,5.5615,5.4351,5.4351,20000.0],["1996-03-08",5.5615,5.6247,5.4351,5.6247,51800.0],["1996-03-11",5.5615,5.5615,5.4351,5.4351,20900.0],["1996-03-12",5.3719,5.4983,5.3719,5.4351,16800.0],["1996-03-13",5.3719,5.5615,5.3719,5.3719,142300.0],["1996-03-14",5.4667,5.5615,5.3719,5.3719,9100.0],["1996-03-15",5.4983,5.5615,5.3719,5.4351,12700.0],["1996-03-18",5.5615,5.5615,5.4667,5.4667,4700.0],["1996-03-19",5.3719,5.4983,5.3719,5.3719,16100.0],["1996-03-20",5.6247,5.8775,5.4351,5.4351,25500.0],["1996-03-21",5.8775,5.8775,5.5615,5.8775,5100.0],["1996-03-22",5.7511,5.8775,5.4351,5.5615,5900.0],["1996-03-25",5.6879,5.6879,5.5615,5.5615,38700.0],["1996-03-26",5.5615,5.6879,5.5615,5.6247,103700.0],["1996-03-27",5.5615,5.5615,5.5615,5.5615,1400.0],["1996-03-28",5.7511,5.7511,5.7511,5.7511,13300.0],["1996-03-29",5.7511,5.7511,5.7511,5.7511,10000.0],["1996-04-01",5.5615,5.8775,5.5615,5.8775,26300.0],["1996-04-02",5.7511,5.7511,5.7511,5.7511,1000.0],["1996-04-03",6.0039,6.0039,5.6879,6.0039,3000.0],["1996-04-04",5.8775,5.8775,5.8775,5.8775,1000.0],["1996-04-08",5.4351,5.5615,5.3087,5.3087,35100.0],["1996-04-09",5.3087,5.6247,5.3087,5.4351,10500.0],["1996-04-10",5.5615,5.5615,5.5615,5.5615,100.0],["1996-04-11",5.5615,5.5615,5.5615,5.5615,5000.0],["1996-04-12",5.4351,5.4351,5.4351,5.4351,600.0],["1996-04-15",5.4351,5.6247,5.4351,5.4351,7000.0],["1996-04-16",5.4351,5.5615,5.4351,5.4983,4000.0],["1996-04-17",5.5615,5.6247,5.5615,5.6247,12300.0],["1996-04-18",5.5615,5.5615,5.5615,5.5615,7000.0],["1996-04-19",5.5615,5.5615,5.5615,5.5615,0.0],["1996-04-22",5.4351,5.4351,5.4351,5.4351,200.0],["1996-04-23",5.6247,5.6247,5.4351,5.4351,4100.0],["1996-04-24",5.4351,5.4351,5.4351,5.4351,3600.0],["1996-04-25",5.4351,5.6879,5.4351,5.6879,3200.0],["1996-04-26",5.4351,5.4351,5.4351,5.4351,600.0],["1996-04-29",5.4351,5.4351,5.4351,5.4351,0.0],["1996-04-30",5.4351,5.4667,5.4351,5.4667,2100.0],["1996-05-01",5.4667,5.4667,5.4667,5.4667,12000.0],["1996-05-02",5.4667,5.4667,5.4667,5.4667,0.0],["1996-05-03",5.2455,5.3087,5.2455,5.3087,400000.0],["1996-05-06",5.4351,5.4351,5.4351,5.4351,27000.0],["1996-05-07",5.4351,5.4983,5.2455,5.3087,82100.0],["1996-05-08",5.1823,5.1823,5.1823,5.1823,1000.0],["1996-05-09",5.4351,5.4351,5.1823,5.3087,12100.0],["1996-05-10",5.3087,5.3087,5.3087,5.3087,0.0],["1996-05-13",5.3087,5.3087,5.3087,5.3087,0.0],["1996-05-14",5.329,5.329,5.2021,5.2021,6700.0],["1996-05-15",5.0753,5.0753,5.0753,5.0753,100.0],["1996-05-16",4.9484,4.9484,4.9484,4.9484,6300.0],["1996-05-17",5.329,5.329,5.329,5.329,5000.0],["1996-05-20",4.9484,5.0752,4.9484,4.9484,1400.0],["1996-05-21",4.9484,4.9484,4.9484,4.9484,1400.0],["1996-05-22",4.9484,5.2656,4.9484,5.2021,3900.0],["1996-05-23",4.9484,5.2656,4.9484,5.2656,23700.0],["1996-05-24",5.1387,5.329,5.1387,5.2021,10900.0],["1996-05-28",5.329,5.329,5.2021,5.329,7300.0],["1996-05-29",5.329,5.329,5.2973,5.329,2500.0],["1996-05-30",5.329,5.329,5.0752,5.2656,5000.0],["1996-05-31",5.2656,5.2656,5.2656,5.2656,700.0],["1996-06-03",5.2021,5.2656,5.2021,5.2656,10000.0],["1996-06-04",5.2021,5.2021,5.2021,5.2021,1000.0],["1996-06-05",5.329,5.329,5.0753,5.0753,2400.0],["1996-06-06",5.0753,5.0753,5.0753,5.0753,0.0],["1996-06-07",5.2021,5.2021,5.2021,5.2021,100.0],["1996-06-10",4.8849,5.2656,4.8849,5.2021,10200.0],["1996-06-11",5.2021,5.2021,5.2021,5.2021,0.0],["1996-06-12",5.2021,5.2021,5.2021,5.2021,0.0],["1996-06-13",4.8215,4.8215,4.8215,4.8215,100.0],["1996-06-14",4.8215,5.2656,4.8215,5.2656,400.0],["1996-06-17",4.8849,4.8849,4.8849,4.8849,100.0],["1996-06-18",4.8849,4.8849,4.8849,4.8849,0.0],["1996-06-19",4.8849,4.8849,4.8849,4.8849,0.0],["1996-06-20",4.8215,4.8215,4.8215,4.8215,100.0],["1996-06-21",5.329,5.329,4.9484,4.9484,2500.0],["1996-06-24",4.8215,4.8215,4.8215,4.8215,300.0],["1996-06-25",4.8215,4.8215,4.8215,4.8215,0.0],["1996-06-26",4.8215,4.8215,4.8215,4.8215,0.0],["1996-06-27",4.8215,4.8215,4.8215,4.8215,200.0],["1996-06-28",4.8215,4.8215,4.8215,4.8215,0.0],["1996-07-01",4.8215,4.8215,4.8215,4.8215,900.0],["1996-07-02",4.8532,4.8532,4.8532,4.8532,50000.0],["1996-07-03",4.8215,4.8849,4.8215,4.8849,10000.0],["1996-07-05",4.8215,4.8215,4.8215,4.8215,1000.0],["1996-07-08",4.8215,4.8215,4.8215,4.8215,500.0],["1996-07-09",4.8215,4.8215,4.8215,4.8215,0.0],["1996-07-10",4.8215,4.8215,4.8215,4.8215,0.0],["1996-07-11",4.8215,4.8215,4.8215,4.8215,100.0],["1996-07-12",4.8215,4.8532,4.8215,4.8532,11300.0],["1996-07-15",4.8215,5.0753,4.8215,5.0753,1000.0],["1996-07-16",4.8215,4.8532,4.8215,4.8532,5400.0],["1996-07-17",5.0753,5.0753,5.0753,5.0753,100.0],["1996-07-18",5.0118,5.0118,4.9484,4.9484,1600.0],["1996-07-19",4.9484,4.9484,4.9484,4.9484,200.0],["1996-07-22",4.9484,4.9484,4.9484,4.9484,0.0],["1996-07-23",4.9484,4.9484,4.9484,4.9484,0.0],["1996-07-24",4.9484,4.9484,4.9484,4.9484,0.0],["1996-07-25",4.5677,4.5677,4.5677,4.5677,3000.0],["1996-07-26",4.9484,4.9484,4.6946,4.6946,700.0],["1996-07-29",4.6946,4.6946,4.6946,4.6946,0.0],["1996-07-30",4.6946,4.6946,4.6946,4.6946,0.0],["1996-07-31",4.5677,4.5677,4.5677,4.5677,2300.0],["1996-08-01",4.5677,4.5677,4.5677,4.5677,0.0],["1996-08-02",4.5677,4.8215,4.5677,4.8215,2300.0],["1996-08-05",4.8215,4.8215,4.8215,4.8215,0.0],["1996-08-06",4.5677,4.8215,4.5677,4.5677,18900.0],["1996-08-07",4.5677,4.5677,4.5677,4.5677,600.0],["1996-08-08",4.5677,4.8849,4.5677,4.8849,5900.0],["1996-08-09",4.8849,4.8849,4.7898,4.8532,247800.0],["1996-08-12",4.8532,4.8532,4.8532,4.8532,0.0],["1996-08-13",4.8532,4.8532,4.8532,4.8532,0.0],["1996-08-14",4.5677,4.5677,4.5677,4.5677,400.0],["1996-08-15",4.5677,4.5677,4.5677,4.5677,1000.0],["1996-08-16",4.5881,4.7793,4.5881,4.7793,900.0],["1996-08-19",4.7793,4.7793,4.7793,4.7793,0.0],["1996-08-20",4.7793,4.7793,4.7793,4.7793,0.0],["1996-08-21",4.5881,4.5881,4.5881,4.5881,1000.0],["1996-08-22",4.5881,4.5881,4.5881,4.5881,300.0],["1996-08-23",4.5881,4.5881,4.5881,4.5881,0.0],["1996-08-26",4.5881,4.5881,4.5881,4.5881,200.0],["1996-08-27",4.7793,4.8749,4.7793,4.8749,214500.0],["1996-08-28",4.9067,4.9067,4.7156,4.7156,400.0],["1996-08-29",4.7156,4.7156,4.7156,4.7156,0.0],["1996-08-30",4.7156,4.7156,4.7156,4.7156,0.0],["1996-09-03",4.5881,4.5881,4.5881,4.5881,400.0],["1996-09-04",4.5881,4.5881,4.5881,4.5881,0.0],["1996-09-05",4.5881,4.5881,4.5881,4.5881,0.0],["1996-09-06",4.5881,4.7793,4.5881,4.7793,92500.0],["1996-09-09",4.7156,4.7156,4.5881,4.5881,900.0],["1996-09-10",4.5881,4.5881,4.5881,4.5881,500.0],["1996-09-11",4.5881,4.5881,4.5881,4.5881,0.0],["1996-09-12",4.5881,4.5881,4.5881,4.5881,2800.0],["1996-09-13",4.5881,4.5881,4.5881,4.5881,0.0],["1996-09-16",4.5881,4.7156,4.5881,4.5881,5600.0],["1996-09-17",4.5881,4.7156,4.5881,4.7156,2600.0],["1996-09-18",4.5881,4.5881,4.5881,4.5881,500.0],["1996-09-19",4.5881,4.5881,4.5881,4.5881,1900.0],["1996-09-20",4.5881,4.7156,4.5881,4.7156,700.0],["1996-09-23",4.7156,4.7156,4.7156,4.7156,700.0],["1996-09-24",4.5881,4.7793,4.5881,4.7793,10900.0],["1996-09-25",4.5881,4.5881,4.5881,4.5881,5300.0],["1996-09-26",4.5881,4.5881,4.2058,4.2058,7300.0],["1996-09-27",4.2058,4.2058,4.2058,4.2058,200.0],["1996-09-30",4.2058,4.2058,4.0783,4.0783,4900.0],["1996-10-01",4.0783,4.2695,4.0146,4.2695,3500.0],["1996-10-02",4.2695,4.2695,4.0146,4.2058,4900.0],["1996-10-03",4.2058,4.2058,4.0783,4.0783,7300.0],["1996-10-04",4.0783,4.0783,4.0783,4.0783,0.0],["1996-10-07",4.3332,4.3332,3.9509,4.3332,7400.0],["1996-10-08",3.9509,3.9509,3.9509,3.9509,600.0],["1996-10-09",3.9509,3.9509,3.9509,3.9509,400.0],["1996-10-10",3.9509,3.9509,3.9509,3.9509,300.0],["1996-10-11",3.9509,3.9509,3.9509,3.9509,0.0],["1996-10-14",4.0783,4.0783,3.9509,4.0783,20000.0],["1996-10-15",3.9509,3.9509,3.9509,3.9509,1500.0],["1996-10-16",3.9509,4.0783,3.9509,4.0783,500.0],["1996-10-17",4.0146,4.0783,3.9509,4.0783,24600.0],["1996-10-18",3.9509,3.9509,3.9509,3.9509,600.0],["1996-10-21",4.142,4.142,4.142,4.142,1500.0],["1996-10-22",4.0146,4.0783,4.0146,4.0783,9000.0],["1996-10-23",4.0146,4.142,4.0146,4.0783,15500.0],["1996-10-24",4.0783,4.0783,3.9509,3.9509,2400.0],["1996-10-25",3.9509,3.9509,3.9509,3.9509,400.0],["1996-10-28",3.9509,4.0783,3.9509,4.0783,51900.0],["1996-10-29",3.9509,3.9509,3.9509,3.9509,203500.0],["1996-10-30",3.9509,4.3332,3.8234,3.8234,3600.0],["1996-10-31",3.8234,3.8234,3.8234,3.8234,3000.0],["1996-11-01",3.8234,4.0146,3.696,3.696,8600.0],["1996-11-04",3.696,3.696,3.696,3.696,0.0],["1996-11-05",3.696,3.7597,3.5685,3.5685,6100.0],["1996-11-06",3.5685,3.5685,3.5685,3.5685,6400.0],["1996-11-07",3.5685,3.5685,3.5685,3.5685,0.0],["1996-11-08",3.5685,3.8234,3.5685,3.5685,1900.0],["1996-11-11",3.5685,3.6323,3.5685,3.6323,2700.0],["1996-11-12",3.5887,3.845,3.5887,3.845,48300.0],["1996-11-13",3.7169,3.7169,3.5887,3.5887,7800.0],["1996-11-14",3.7169,3.7809,3.5887,3.7169,141600.0],["1996-11-15",3.7809,3.7809,3.6848,3.7169,34400.0],["1996-11-18",3.845,3.9732,3.5887,3.5887,7900.0],["1996-11-19",3.845,3.845,3.845,3.845,3000.0],["1996-11-20",3.9732,3.9732,3.9732,3.9732,6800.0],["1996-11-21",4.1013,4.4859,3.9732,4.4859,19200.0],["1996-11-22",4.3577,4.4859,4.2295,4.2295,4400.0],["1996-11-25",4.614,5.1267,4.614,4.9985,31500.0],["1996-11-26",4.8704,4.9985,4.7422,4.7422,6500.0],["1996-11-27",4.7422,5.1267,4.7422,4.7422,2300.0],["1996-11-29",4.7422,4.7422,4.7422,4.7422,0.0],["1996-12-02",4.7422,4.7422,4.7422,4.7422,100.0],["1996-12-03",4.7422,4.9985,4.7422,4.8704,3300.0],["1996-12-04",4.7422,4.7422,4.7422,4.7422,1300.0],["1996-12-05",4.7422,4.7422,4.7422,4.7422,0.0],["1996-12-06",4.7422,4.7422,4.7422,4.7422,0.0],["1996-12-09",4.7422,4.9985,4.7422,4.8704,8000.0],["1996-12-10",4.7422,4.7422,4.7422,4.7422,200.0],["1996-12-11",4.7422,4.7422,4.7422,4.7422,4400.0],["1996-12-12",4.614,4.614,4.614,4.614,3000.0],["1996-12-13",4.4859,4.614,4.3577,4.614,4600.0],["1996-12-16",4.614,4.614,4.614,4.614,0.0],["1996-12-17",4.4859,4.614,4.4859,4.614,7600.0],["1996-12-18",4.1013,4.1013,4.1013,4.1013,7700.0],["1996-12-19",4.3577,4.3577,4.1013,4.2295,5900.0],["1996-12-20",4.1013,4.1013,4.1013,4.1013,5100.0],["1996-12-23",4.1013,4.1654,4.1013,4.1013,11000.0],["1996-12-24",4.1013,4.1013,4.1013,4.1013,500.0],["1996-12-26",4.1013,4.2295,4.1013,4.2295,7200.0],["1996-12-27",4.1013,4.2295,4.1013,4.2295,3300.0],["1996-12-30",4.1014,4.1654,4.1014,4.1654,8000.0],["1996-12-31",4.1013,4.2295,4.1013,4.2295,1900.0],["1997-01-02",4.2295,4.2295,4.2295,4.2295,0.0],["1997-01-03",4.2295,4.2936,4.2295,4.2295,21700.0],["1997-01-06",4.3256,4.4859,4.3256,4.4859,4200.0],["1997-01-07",4.1013,4.1013,4.1013,4.1013,200.0],["1997-01-08",4.1013,4.1013,4.1013,4.1013,0.0],["1997-01-09",4.2295,4.2936,4.2295,4.2936,14000.0],["1997-01-10",4.1013,4.1013,4.1013,4.1013,1000.0],["1997-01-13",4.1013,4.1013,4.1013,4.1013,500.0],["1997-01-14",4.1013,4.1013,4.1013,4.1013,0.0],["1997-01-15",4.1013,4.1013,4.1013,4.1013,1000.0],["1997-01-16",4.3577,4.3577,4.1013,4.3577,15300.0],["1997-01-17",4.1013,4.1013,4.1013,4.1013,100.0],["1997-01-20",4.1013,4.614,4.1013,4.1013,1100.0],["1997-01-21",4.2295,4.8704,4.2295,4.8704,16300.0],["1997-01-22",5.0626,5.1908,5.0626,5.1267,150100.0],["1997-01-23",5.2549,5.2549,4.8704,4.8704,4200.0],["1997-01-24",5.0626,5.0626,4.6781,4.7422,29600.0],["1997-01-27",4.7422,4.7422,4.7422,4.7422,1300.0],["1997-01-28",4.7422,4.7422,4.7422,4.7422,0.0],["1997-01-29",4.7422,4.7422,4.7422,4.7422,0.0],["1997-01-30",4.7422,4.7422,4.7422,4.7422,0.0],["1997-01-31",4.7422,4.7422,4.7422,4.7422,0.0],["1997-02-03",4.7422,4.9985,4.614,4.614,12300.0],["1997-02-04",4.614,4.614,4.614,4.614,0.0],["1997-02-05",4.614,4.614,4.614,4.614,200.0],["1997-02-06",4.614,4.614,4.4859,4.4859,1800.0],["1997-02-07",4.4859,4.4859,4.4859,4.4859,0.0],["1997-02-10",4.4859,4.4859,4.4859,4.4859,0.0],["1997-02-11",4.3577,4.3577,4.3577,4.3577,600.0],["1997-02-12",4.3783,4.3783,4.3783,4.3783,0.0],["1997-02-13",4.3783,4.3783,4.3139,4.3783,39400.0],["1997-02-14",4.3783,4.3783,4.3783,4.3783,800.0],["1997-02-18",4.3783,4.3783,4.3783,4.3783,3300.0],["1997-02-19",4.7646,4.7646,4.3783,4.3783,2200.0],["1997-02-20",4.3783,4.3783,4.1851,4.2495,18200.0],["1997-02-21",4.2495,4.5071,4.1207,4.5071,9800.0],["1997-02-24",4.5071,4.5071,4.5071,4.5071,0.0],["1997-02-25",4.1851,4.1851,4.1851,4.1851,100.0],["1997-02-26",4.2495,4.2495,4.2495,4.2495,200.0],["1997-02-27",4.2495,4.2495,4.2495,4.2495,6400.0],["1997-02-28",4.1207,4.1207,4.1207,4.1207,3500.0],["1997-03-03",4.1207,4.1207,4.1207,4.1207,600.0],["1997-03-04",4.1207,4.1207,3.992,3.992,4300.0],["1997-03-05",3.992,4.2495,3.992,4.1207,1700.0],["1997-03-06",4.1207,4.1207,4.1207,4.1207,0.0],["1997-03-07",3.992,4.1207,3.9276,3.9276,17600.0],["1997-03-10",3.9276,3.9276,3.9276,3.9276,0.0],["1997-03-11",4.1207,4.1207,4.1207,4.1207,4400.0],["1997-03-12",4.1207,4.1207,3.9276,3.992,2300.0],["1997-03-13",3.9276,3.992,3.9276,3.992,1400.0],["1997-03-14",4.0242,4.0242,3.9276,3.9276,6700.0],["1997-03-17",3.9276,3.9276,3.9276,3.9276,0.0],["1997-03-18",3.9276,4.1207,3.9276,4.1207,700.0],["1997-03-19",3.992,3.992,3.8632,3.8632,7700.0],["1997-03-20",3.8632,3.8632,3.8632,3.8632,500.0],["1997-03-21",3.8632,3.8632,3.8632,3.8632,500.0],["1997-03-24",3.8632,3.9276,3.7344,3.7344,16300.0],["1997-03-25",3.7344,3.8632,3.7344,3.7344,39500.0],["1997-03-26",3.7344,3.7988,3.7344,3.7988,9300.0],["1997-03-27",3.7344,3.7344,3.7344,3.7344,500.0],["1997-03-31",3.7344,3.7988,3.7344,3.7988,1200.0],["1997-04-01",3.7344,3.7344,3.7344,3.7344,1600.0],["1997-04-02",3.6056,3.7988,3.6056,3.67,7800.0],["1997-04-03",3.6057,3.67,3.6057,3.6057,6200.0],["1997-04-04",3.4769,3.6057,3.4769,3.6057,5800.0],["1997-04-07",3.4769,3.6057,3.4769,3.6057,2000.0],["1997-04-08",3.6057,3.6057,3.6057,3.6057,0.0],["1997-04-09",3.5413,3.67,3.5091,3.67,16000.0],["1997-04-10",3.8632,3.8632,3.6056,3.8632,800.0],["1997-04-11",3.8632,3.8632,3.8632,3.8632,0.0],["1997-04-14",3.6057,3.8632,3.6057,3.6057,800.0],["1997-04-15",3.831,3.9276,3.67,3.9276,4300.0],["1997-04-16",3.7988,3.7988,3.67,3.67,22400.0],["1997-04-17",3.7022,3.9276,3.7022,3.9276,7300.0],["1997-04-18",3.67,3.7344,3.67,3.7344,1700.0],["1997-04-21",3.7344,3.7344,3.7344,3.7344,0.0],["1997-04-22",3.67,3.7344,3.67,3.7344,2000.0],["1997-04-23",3.67,3.67,3.67,3.67,9200.0],["1997-04-24",3.67,3.7344,3.67,3.67,17900.0],["1997-04-25",3.67,3.67,3.67,3.67,0.0],["1997-04-28",3.67,3.7344,3.67,3.7344,1100.0],["1997-04-29",3.7344,3.7344,3.7344,3.7344,0.0],["1997-04-30",3.8632,3.8632,3.67,3.7988,4900.0],["1997-05-01",3.7344,4.0564,3.7344,4.0564,1800.0],["1997-05-02",3.7344,3.7344,3.7344,3.7344,600.0],["1997-05-05",3.7344,3.7344,3.7344,3.7344,0.0],["1997-05-06",3.7344,3.992,3.7344,3.992,48700.0],["1997-05-07",3.831,3.831,3.831,3.831,900.0],["1997-05-08",3.8632,3.9276,3.8632,3.9276,3000.0],["1997-05-09",3.8632,3.8632,3.8632,3.8632,402400.0],["1997-05-12",3.8954,3.992,3.8954,3.9598,7200.0],["1997-05-13",4.2495,4.2495,3.9598,3.9598,8000.0],["1997-05-14",3.9805,4.1423,3.9805,3.9805,19600.0],["1997-05-15",4.029,4.029,4.029,4.029,2900.0],["1997-05-16",3.9805,4.0128,3.9805,3.9805,20200.0],["1997-05-19",3.9805,4.0128,3.9805,4.0128,3300.0],["1997-05-20",3.9805,3.9805,3.9805,3.9805,3000.0],["1997-05-21",4.0452,4.0452,3.9481,3.9481,8900.0],["1997-05-22",3.9481,3.9481,3.9158,3.9481,10600.0],["1997-05-23",3.9158,3.9481,3.9158,3.9481,1800.0],["1997-05-27",4.0128,4.0128,4.0128,4.0128,4000.0],["1997-05-28",3.9805,4.0128,3.9805,4.0128,4800.0],["1997-05-29",3.9805,3.9805,3.9481,3.9481,1800.0],["1997-05-30",3.9481,4.2717,3.9481,4.2717,122200.0],["1997-06-02",4.1423,4.5306,4.1423,4.2717,11100.0],["1997-06-03",4.2717,4.2717,4.2717,4.2717,600.0],["1997-06-04",4.2717,4.2717,4.2717,4.2717,3200.0],["1997-06-05",4.3365,4.3365,4.1423,4.207,21000.0],["1997-06-06",4.1423,4.4012,4.1423,4.4012,2400.0],["1997-06-09",4.1423,4.1423,4.1423,4.1423,200.0],["1997-06-10",4.207,4.3365,4.1423,4.207,19900.0],["1997-06-11",4.3365,4.3365,4.3365,4.3365,12900.0],["1997-06-12",4.1423,4.2717,4.1423,4.2717,17500.0],["1997-06-13",4.4336,4.4659,4.1423,4.4659,10000.0],["1997-06-16",4.207,4.4012,4.207,4.4012,5800.0],["1997-06-17",4.2717,4.5306,4.2717,4.2717,2300.0],["1997-06-18",4.2717,4.2717,4.2717,4.2717,0.0],["1997-06-19",4.3365,4.5306,4.3365,4.3365,2600.0],["1997-06-20",4.3365,4.5306,4.3365,4.5306,104000.0],["1997-06-23",4.5306,4.5306,4.5306,4.5306,0.0],["1997-06-24",4.3365,4.3365,4.3365,4.3365,600.0],["1997-06-25",4.3365,4.3365,4.3365,4.3365,43800.0],["1997-06-26",4.3365,4.3365,4.2717,4.3041,21600.0],["1997-06-27",4.3041,4.3041,4.3041,4.3041,0.0],["1997-06-30",4.2717,4.3041,4.2717,4.3041,1700.0],["1997-07-01",4.2717,4.3365,4.2717,4.3365,9700.0],["1997-07-02",4.3365,4.3365,4.3365,4.3365,0.0],["1997-07-03",4.3365,4.3365,4.3365,4.3365,0.0],["1997-07-07",4.3365,4.3365,4.3365,4.3365,0.0],["1997-07-08",4.2717,4.4012,4.2717,4.4012,13800.0],["1997-07-09",4.4012,4.5306,4.4012,4.5306,1700.0],["1997-07-10",4.4012,4.5306,4.4012,4.4012,10900.0],["1997-07-11",4.4012,4.4012,4.4012,4.4012,0.0],["1997-07-14",4.4659,4.4659,4.4659,4.4659,2500.0],["1997-07-15",4.4659,4.4659,4.4012,4.4012,51100.0],["1997-07-16",4.4012,4.5306,4.3365,4.3365,12900.0],["1997-07-17",4.4659,4.5306,4.4012,4.4659,7100.0],["1997-07-18",4.4012,4.4659,4.3365,4.3365,10600.0],["1997-07-21",4.3041,4.3365,4.2717,4.3365,15500.0],["1997-07-22",4.3041,4.3041,4.3041,4.3041,2800.0],["1997-07-23",4.4012,4.4012,4.4012,4.4012,19800.0],["1997-07-24",4.3041,4.3365,4.3041,4.3365,8500.0],["1997-07-25",4.3365,4.3365,4.3365,4.3365,0.0],["1997-07-28",4.3041,4.4012,4.3041,4.4012,10500.0],["1997-07-29",4.4012,4.4012,4.4012,4.4012,0.0],["1997-07-30",4.3365,4.4012,4.3365,4.4012,8900.0],["1997-07-31",4.3041,4.3041,4.3041,4.3041,5700.0],["1997-08-01",4.3365,4.3365,4.3365,4.3365,3500.0],["1997-08-04",4.3041,4.3041,4.3041,4.3041,100.0],["1997-08-05",4.3041,4.3365,4.3041,4.3365,4000.0],["1997-08-06",4.3041,4.3041,4.3041,4.3041,1900.0],["1997-08-07",4.3041,4.3365,4.3041,4.3041,6300.0],["1997-08-08",4.3041,4.4012,4.3041,4.4012,41000.0],["1997-08-11",4.4012,4.4012,4.4012,4.4012,2000.0],["1997-08-12",4.5306,4.5306,4.5306,4.5306,500.0],["1997-08-13",4.5306,4.5306,4.5306,4.5306,0.0],["1997-08-14",4.5306,4.5306,4.5306,4.5306,0.0],["1997-08-15",4.4012,4.4012,4.4012,4.4012,78000.0],["1997-08-18",4.3895,4.3895,4.357,4.357,4200.0],["1997-08-19",4.357,4.357,4.357,4.357,0.0],["1997-08-20",4.5521,4.5521,4.357,4.357,65700.0],["1997-08-21",4.487,4.487,4.487,4.487,2500.0],["1997-08-22",4.357,4.422,4.357,4.422,1000.0],["1997-08-25",4.422,4.422,4.422,4.422,0.0],["1997-08-26",4.357,4.357,4.357,4.357,200.0],["1997-08-27",4.357,4.357,4.357,4.357,0.0],["1997-08-28",4.357,4.357,4.357,4.357,0.0],["1997-08-29",4.357,4.357,4.357,4.357,200.0],["1997-09-02",4.357,4.357,4.357,4.357,0.0],["1997-09-03",4.422,4.6171,4.357,4.5521,18700.0],["1997-09-04",4.422,4.422,4.422,4.422,1000.0],["1997-09-05",4.422,4.422,4.422,4.422,0.0],["1997-09-08",4.422,4.422,4.422,4.422,400.0],["1997-09-09",4.422,4.6171,4.422,4.6171,6800.0],["1997-09-10",4.5521,4.7471,4.5521,4.6821,24100.0],["1997-09-11",4.6821,4.6821,4.6821,4.6821,0.0],["1997-09-12",4.6171,4.6171,4.6171,4.6171,600.0],["1997-09-15",4.5521,4.5846,4.5521,4.5846,7100.0],["1997-09-16",4.6821,4.6821,4.6821,4.6821,200.0],["1997-09-17",4.6821,4.6821,4.6821,4.6821,0.0],["1997-09-18",4.6171,4.8122,4.6171,4.7471,37100.0],["1997-09-19",4.6171,4.6821,4.6171,4.6821,6900.0],["1997-09-22",4.6821,4.6821,4.6821,4.6821,0.0],["1997-09-23",4.6821,4.8122,4.6171,4.6821,27700.0],["1997-09-24",4.8122,4.8122,4.6821,4.6821,2600.0],["1997-09-25",5.2674,6.568,5.2024,6.2428,146500.0],["1997-09-26",6.633,6.633,6.1778,6.2428,75700.0],["1997-09-29",6.1778,6.3729,6.1128,6.2428,211300.0],["1997-09-30",6.3079,6.9581,6.1778,6.698,88900.0],["1997-10-01",6.9581,6.9581,6.5029,6.698,42600.0],["1997-10-02",6.5029,6.698,5.8526,6.1128,23200.0],["1997-10-03",6.2428,6.7631,6.2428,6.5029,20200.0],["1997-10-06",6.4379,6.7631,6.3729,6.633,41400.0],["1997-10-07",6.7631,7.1532,6.698,6.9256,22300.0],["1997-10-08",7.1532,7.1532,6.8931,6.8931,64800.0],["1997-10-09",7.1532,7.1532,6.8931,6.8931,22600.0],["1997-10-10",6.8931,6.8931,6.8281,6.8281,1600.0],["1997-10-13",6.8281,6.8931,6.633,6.7631,13400.0],["1997-10-14",6.633,6.8931,6.3729,6.5029,14900.0],["1997-10-15",6.7631,7.0882,6.698,7.0882,15400.0],["1997-10-16",6.633,6.8931,6.633,6.8931,2000.0],["1997-10-17",6.7631,6.7631,6.5029,6.7631,10500.0],["1997-10-20",6.7631,6.7631,6.633,6.633,3300.0],["1997-10-21",6.5029,7.0232,6.5029,6.7631,15800.0],["1997-10-22",6.7631,7.0232,6.7631,7.0232,1600.0],["1997-10-23",6.7631,6.7631,6.698,6.7631,16700.0],["1997-10-24",6.4379,6.633,6.4379,6.633,1300.0],["1997-10-27",6.3404,6.3729,6.1778,6.1778,31100.0],["1997-10-28",5.8526,5.9827,5.8526,5.8526,3200.0],["1997-10-29",6.2428,6.2428,5.8526,6.2428,900.0],["1997-10-30",5.8526,6.2428,5.7876,5.8526,2100.0],["1997-10-31",6.2428,6.3729,6.1128,6.3729,5800.0],["1997-11-03",6.5029,6.5029,6.1128,6.1128,11200.0],["1997-11-04",5.9827,6.0477,5.7876,6.0477,10900.0],["1997-11-05",6.0477,6.0477,6.0477,6.0477,0.0],["1997-11-06",5.9381,6.0034,5.7423,6.0034,21300.0],["1997-11-07",6.0034,6.0034,6.0034,6.0034,0.0],["1997-11-10",5.8076,5.8076,5.7423,5.7423,9300.0],["1997-11-11",5.7423,5.7423,5.7423,5.7423,0.0],["1997-11-12",5.9381,5.9381,5.6771,5.7423,2000.0],["1997-11-13",6.1339,6.1339,5.6771,5.7423,21000.0],["1997-11-14",5.7423,5.7423,5.2856,5.6118,23400.0],["1997-11-17",5.6118,5.6118,5.6118,5.6118,0.0],["1997-11-18",5.8729,5.8729,5.5466,5.7423,1300.0],["1997-11-19",5.4161,5.4487,5.4161,5.4161,82400.0],["1997-11-20",5.4161,5.5466,5.4161,5.5466,1200.0],["1997-11-21",5.8729,5.8729,5.8729,5.8729,800.0],["1997-11-24",5.4813,5.6118,5.4813,5.6118,600.0],["1997-11-25",5.6118,5.6118,5.6118,5.6118,0.0],["1997-11-26",5.7423,5.8729,5.7423,5.8729,25800.0],["1997-11-28",5.7423,6.2644,5.7423,6.0034,6500.0],["1997-12-01",6.5906,6.5906,6.2644,6.2644,9300.0],["1997-12-02",6.2644,6.2644,6.2644,6.2644,0.0],["1997-12-03",6.2318,6.2318,6.0034,6.0034,2700.0],["1997-12-04",5.9707,6.1991,5.8729,6.1991,15600.0],["1997-12-05",5.9381,5.9381,5.8076,5.8729,9400.0],["1997-12-08",5.8076,6.1339,5.8076,6.1339,800.0],["1997-12-09",6.1339,6.1339,6.1339,6.1339,0.0],["1997-12-10",5.7423,5.7423,5.7423,5.7423,100.0],["1997-12-11",5.7423,5.7423,5.7423,5.7423,200.0],["1997-12-12",5.7423,5.7423,5.7423,5.7423,1000.0],["1997-12-15",6.1339,6.1339,5.6118,5.6118,1500.0],["1997-12-16",5.6771,5.6771,5.6771,5.6771,100.0],["1997-12-17",5.7423,6.0686,5.7423,5.8729,2600.0],["1997-12-18",6.1339,6.1339,5.7423,5.7423,5100.0],["1997-12-19",5.7423,5.9381,5.7423,5.8729,5900.0],["1997-12-22",5.6118,5.6118,5.6118,5.6118,400.0],["1997-12-23",5.4813,5.514,5.4813,5.4813,10800.0],["1997-12-24",5.4813,5.4813,5.4813,5.4813,0.0],["1997-12-26",5.7423,5.7423,5.7423,5.7423,100.0],["1997-12-29",6.0034,6.0034,5.6118,5.6118,9500.0],["1997-12-30",5.8076,5.8076,5.8076,5.8076,400.0],["1997-12-31",5.6771,6.1339,5.6118,5.8076,20000.0],["1998-01-02",5.8076,5.8076,5.8076,5.8076,0.0],["1998-01-05",5.6118,5.7423,5.0898,5.1551,9300.0],["1998-01-06",5.1551,5.1551,5.1224,5.1551,1000.0],["1998-01-07",5.2203,5.2203,5.2203,5.2203,2500.0],["1998-01-08",5.2203,5.2203,5.2203,5.2203,0.0],["1998-01-09",5.3508,5.3508,5.1551,5.1551,1300.0],["1998-01-12",5.1551,5.2203,5.1551,5.2203,8500.0],["1998-01-13",5.7423,5.8729,5.4813,5.4813,12500.0],["1998-01-14",5.4813,5.4813,5.4813,5.4813,0.0],["1998-01-15",5.4813,5.4813,5.4813,5.4813,0.0],["1998-01-16",5.514,5.514,5.4487,5.4487,12100.0],["1998-01-20",5.7423,5.7423,5.7423,5.7423,2000.0],["1998-01-21",5.2203,5.2203,5.2203,5.2203,1400.0],["1998-01-22",5.2203,5.2203,5.2203,5.2203,3300.0],["1998-01-23",5.1551,5.4813,5.1551,5.4813,8400.0],["1998-01-26",5.7423,5.7423,5.1551,5.1551,1300.0],["1998-01-27",5.1551,5.1551,5.1551,5.1551,0.0],["1998-01-28",5.2856,5.2856,5.1551,5.2856,1600.0],["1998-01-29",5.1551,5.2203,5.1551,5.2203,2000.0],["1998-01-30",5.2203,5.2203,5.2203,5.2203,0.0],["1998-02-02",5.2203,5.8729,5.2203,5.3182,1400.0],["1998-02-03",5.2203,5.3182,5.2203,5.3182,200.0],["1998-02-04",5.2203,5.2203,5.2203,5.2203,200.0],["1998-02-05",5.2856,5.2856,5.2856,5.2856,1000.0],["1998-02-06",5.2856,5.2856,5.2856,5.2856,500.0],["1998-02-09",5.5466,5.7423,5.2856,5.2856,24500.0],["1998-02-10",5.3508,5.3834,5.3508,5.3834,7600.0],["1998-02-11",5.4044,5.4044,5.4044,5.4044,0.0],["1998-02-12",5.3061,5.5027,5.3061,5.5027,2600.0],["1998-02-13",5.3061,5.3061,5.3061,5.3061,100.0],["1998-02-17",5.3061,5.3061,5.3061,5.3061,0.0],["1998-02-18",5.4699,5.4699,5.3061,5.3061,10100.0],["1998-02-19",5.4372,5.4372,5.4372,5.4372,1400.0],["1998-02-20",5.4372,5.4372,5.4372,5.4372,0.0],["1998-02-23",5.4372,5.4372,5.4372,5.4372,0.0],["1998-02-24",5.6337,5.7647,5.3062,5.6337,8300.0],["1998-02-25",5.3061,5.7647,5.3061,5.6992,24600.0],["1998-02-26",5.7647,5.7647,5.3717,5.5027,11200.0],["1998-02-27",5.5682,5.7647,5.3717,5.5354,4100.0],["1998-03-02",5.5027,5.6337,5.5027,5.6009,600.0],["1998-03-03",5.7647,5.7647,5.7647,5.7647,400.0],["1998-03-04",5.7647,5.7647,5.4372,5.7647,2700.0],["1998-03-05",5.7647,5.7647,5.7647,5.7647,0.0],["1998-03-06",5.7647,5.7647,5.7647,5.7647,0.0],["1998-03-09",5.6337,5.6337,5.6337,5.6337,100.0],["1998-03-10",5.6337,5.6337,5.6337,5.6337,0.0],["1998-03-11",5.3717,5.6337,5.3717,5.6337,7600.0],["1998-03-12",5.4372,5.7647,5.4372,5.7647,2100.0],["1998-03-13",5.7647,5.8957,5.7647,5.7647,16800.0],["1998-03-16",5.5027,6.3215,5.5027,6.3215,23900.0],["1998-03-17",6.2888,6.9438,6.2888,6.8783,34100.0],["1998-03-18",6.9438,7.3369,6.8128,7.2059,18400.0],["1998-03-19",7.3369,7.3369,6.5508,6.6818,24000.0],["1998-03-20",6.8128,7.2059,6.6818,7.2059,84300.0],["1998-03-23",7.2059,7.3369,6.9438,6.9438,52700.0],["1998-03-24",7.2059,7.2059,6.7146,6.7801,21600.0],["1998-03-25",6.9438,6.9438,6.7146,6.8456,39400.0],["1998-03-26",6.9438,6.9438,6.7146,6.9438,19900.0],["1998-03-27",6.9111,7.2059,6.9111,7.0094,13700.0],["1998-03-30",6.9438,7.2059,6.9438,7.0749,6900.0],["1998-03-31",6.9438,7.0094,6.9438,7.0094,1200.0],["1998-04-01",6.8783,6.8783,6.4198,6.8128,22300.0],["1998-04-02",6.6818,6.7473,6.6818,6.7146,11700.0],["1998-04-03",6.6163,6.7473,6.6163,6.7473,1200.0],["1998-04-06",6.6163,6.6491,6.6163,6.6491,1400.0],["1998-04-07",6.6491,6.6818,6.6491,6.6818,4900.0],["1998-04-08",6.8128,6.8128,6.6491,6.6491,1000.0],["1998-04-09",6.6491,7.0749,6.6491,7.0749,12500.0],["1998-04-13",7.2059,7.2059,6.5508,6.5508,31800.0],["1998-04-14",6.7473,6.7473,6.5508,6.6163,16100.0],["1998-04-15",6.7473,7.0749,6.6818,7.0749,16100.0],["1998-04-16",6.7473,6.7473,6.6163,6.6163,8000.0],["1998-04-17",6.6163,6.8128,6.6163,6.8128,2300.0],["1998-04-20",6.8128,6.8128,6.8128,6.8128,1000.0],["1998-04-21",7.0749,7.0749,6.6163,6.6818,16000.0],["1998-04-22",6.6163,6.6163,6.6163,6.6163,1100.0],["1998-04-23",6.9438,6.9438,6.6163,6.8128,10800.0],["1998-04-24",7.0749,7.0749,7.0749,7.0749,2400.0],["1998-04-27",7.0749,7.0749,6.5508,6.5508,8500.0],["1998-04-28",6.8128,6.8128,6.4853,6.6163,7200.0],["1998-04-29",6.6163,6.6163,6.1578,6.2888,10100.0],["1998-04-30",6.2888,6.5508,6.2888,6.5508,6500.0],["1998-05-01",6.5508,7.1076,6.5508,6.9766,1074300.0],["1998-05-04",7.0749,7.4024,6.9438,7.4024,117100.0],["1998-05-05",7.4679,7.5989,7.1404,7.1404,116300.0],["1998-05-06",7.1404,7.3369,7.0749,7.2059,110000.0],["1998-05-07",7.2059,7.2059,6.9111,6.9111,36600.0],["1998-05-08",7.0749,7.1404,7.0749,7.1404,69300.0],["1998-05-11",7.1731,7.1731,7.1076,7.1076,25800.0],["1998-05-12",7.1076,7.1404,7.1076,7.1076,61800.0],["1998-05-13",7.1615,7.49,7.1286,7.2929,38200.0],["1998-05-14",7.49,7.49,7.2272,7.2272,23100.0],["1998-05-15",7.2272,7.2272,7.0958,7.0958,61200.0],["1998-05-18",7.0958,7.2929,6.9644,6.9644,49000.0],["1998-05-19",6.9644,7.0958,6.9644,7.0958,21000.0],["1998-05-20",6.9644,6.9644,6.9644,6.9644,200.0],["1998-05-21",6.9644,7.0958,6.833,6.9644,57100.0],["1998-05-22",6.8987,6.8987,6.833,6.833,37000.0],["1998-05-26",7.0958,7.0958,6.833,7.0301,22000.0],["1998-05-27",6.7673,7.0958,6.7673,6.8987,4500.0],["1998-05-28",6.9644,7.0958,6.833,6.833,2300.0],["1998-05-29",7.0958,7.0958,6.833,6.9315,7400.0],["1998-06-01",6.833,7.0301,6.833,6.8987,34200.0],["1998-06-02",6.9644,7.0958,6.8987,6.9644,14500.0],["1998-06-03",6.9644,7.0958,6.833,6.8987,11100.0],["1998-06-04",7.0958,7.0958,6.8987,6.9644,1600.0],["1998-06-05",6.9644,7.0958,6.8987,6.8987,12700.0],["1998-06-08",6.8987,7.0958,6.8987,7.0301,12400.0],["1998-06-09",7.0301,7.0301,6.8987,7.0301,17900.0],["1998-06-10",6.9644,7.0958,6.8987,6.8987,14900.0],["1998-06-11",6.8987,6.8987,6.833,6.833,7800.0],["1998-06-12",6.8987,6.8987,6.5702,6.6359,42100.0],["1998-06-15",6.5702,6.7673,6.5702,6.6359,107700.0],["1998-06-16",6.7673,6.7673,6.6359,6.6687,230100.0],["1998-06-17",6.7673,6.8987,6.6359,6.8987,2600.0],["1998-06-18",6.8987,6.9315,6.7016,6.833,7700.0],["1998-06-19",6.7016,6.7673,6.7016,6.7673,7400.0],["1998-06-22",6.7673,6.833,6.7016,6.7016,10900.0],["1998-06-23",6.833,6.9644,6.7016,6.9644,24300.0],["1998-06-24",7.0301,7.0301,6.833,6.833,5400.0],["1998-06-25",6.833,7.3586,6.833,7.1615,191300.0],["1998-06-26",7.0301,7.2272,7.0301,7.0958,88500.0],["1998-06-29",7.0958,7.2272,7.0958,7.0958,32000.0],["1998-06-30",7.0958,7.3257,7.0958,7.0958,9600.0],["1998-07-01",7.0958,7.1286,6.7673,6.7673,37200.0],["1998-07-02",6.7673,7.0958,6.7673,7.0301,1500.0],["1998-07-06",6.833,6.9644,6.7016,6.9644,3600.0],["1998-07-07",6.7016,6.833,6.5702,6.5702,5800.0],["1998-07-08",6.6359,6.833,6.4388,6.4388,11200.0],["1998-07-09",6.4388,6.4388,6.4388,6.4388,200.0],["1998-07-10",6.6359,6.6359,6.4388,6.5045,6300.0],["1998-07-13",6.3074,6.3074,6.1103,6.2417,17900.0],["1998-07-14",6.2417,6.3074,6.176,6.3074,15400.0],["1998-07-15",6.5045,6.9644,6.3074,6.833,105700.0],["1998-07-16",6.833,6.9644,6.5702,6.7016,137800.0],["1998-07-17",6.833,6.9644,6.6359,6.7016,18600.0],["1998-07-20",6.7673,6.9644,6.6359,6.7673,3100.0],["1998-07-21",6.7016,6.8987,6.7016,6.7016,52900.0],["1998-07-22",6.5045,6.833,6.3731,6.4388,13100.0],["1998-07-23",6.3074,6.3074,6.3074,6.3074,500.0],["1998-07-24",6.6359,6.6359,6.4388,6.4388,3300.0],["1998-07-27",6.3074,6.603,6.3074,6.3074,1500.0],["1998-07-28",6.3731,6.3731,6.0446,6.176,14500.0],["1998-07-29",6.176,6.3731,6.176,6.176,2900.0],["1998-07-30",6.4388,6.4388,6.3402,6.3402,2100.0],["1998-07-31",6.176,6.4388,6.176,6.3074,16600.0],["1998-08-03",6.3731,6.3731,6.0446,6.0446,5900.0],["1998-08-04",6.3731,6.3731,5.7161,5.7818,58400.0],["1998-08-05",5.9789,5.9789,5.5189,5.5189,14700.0],["1998-08-06",5.7818,5.7818,5.3875,5.3875,104000.0],["1998-08-07",5.3875,5.5189,5.3875,5.3875,57800.0],["1998-08-10",5.7161,5.9132,5.7161,5.9132,11500.0],["1998-08-11",5.5189,5.8475,5.1904,5.5189,19700.0],["1998-08-12",5.7818,5.9132,5.3875,5.6504,9200.0],["1998-08-13",5.519,6.0446,5.519,6.0446,11300.0],["1998-08-14",6.0446,6.0446,5.7818,6.0446,31500.0],["1998-08-17",5.7818,5.7818,5.5189,5.5189,9300.0],["1998-08-18",5.9358,5.9358,5.5401,5.606,21500.0],["1998-08-19",5.5401,5.672,5.4081,5.4081,17700.0],["1998-08-20",5.2762,5.2762,5.0784,5.0784,35700.0],["1998-08-21",5.0124,5.2762,4.8805,5.2762,37700.0],["1998-08-24",5.1443,5.1443,5.0124,5.0124,4100.0],["1998-08-25",5.2762,5.2762,4.7816,4.7816,98200.0],["1998-08-26",4.7486,4.7486,4.4848,4.4848,17400.0],["1998-08-27",4.221,4.4848,3.9572,4.4848,74200.0],["1998-08-28",4.6167,4.8805,4.5508,4.6167,24200.0],["1998-08-31",4.6167,4.7486,4.4189,4.4189,33200.0],["1998-09-01",4.3529,4.5508,4.3529,4.4189,19000.0],["1998-09-02",4.4518,4.4848,4.3529,4.3529,7600.0],["1998-09-03",4.3529,4.5508,4.3529,4.4189,7100.0],["1998-09-04",4.4189,4.4848,4.3529,4.3529,15200.0],["1998-09-08",4.5508,4.6167,4.3529,4.3529,37000.0],["1998-09-09",4.3529,4.4189,4.155,4.155,20600.0],["1998-09-10",4.2869,4.2869,3.9572,3.9572,9800.0],["1998-09-11",4.155,4.155,3.9572,4.0891,49800.0],["1998-09-14",4.155,4.155,4.0891,4.155,4800.0],["1998-09-15",4.0891,4.0891,3.8912,3.8912,49100.0],["1998-09-16",3.8912,4.0891,3.3966,3.8912,1657700.0],["1998-09-17",3.8253,3.8253,3.6274,3.6274,33300.0],["1998-09-18",3.6274,3.6934,3.6274,3.6274,24000.0],["1998-09-21",3.5615,3.5944,3.4955,3.5944,26400.0],["1998-09-22",3.6934,3.7593,3.5944,3.6934,23500.0],["1998-09-23",3.6934,3.7593,3.6274,3.6274,79800.0],["1998-09-24",3.6274,3.6934,3.5615,3.5615,80600.0],["1998-09-25",3.4955,3.6934,3.4955,3.6604,215600.0],["1998-09-28",3.5615,3.7263,3.4955,3.7263,15500.0],["1998-09-29",3.7593,3.7593,3.4955,3.6769,13200.0],["1998-09-30",3.6934,3.6934,3.4955,3.6934,6400.0],["1998-10-01",3.6934,3.7593,3.6274,3.6934,3100.0],["1998-10-02",3.7593,3.7593,3.6439,3.6439,16500.0],["1998-10-05",3.7593,3.7593,3.4955,3.5285,2200.0],["1998-10-06",3.6934,3.7593,3.5615,3.7593,13800.0],["1998-10-07",3.6604,3.6604,3.4955,3.4955,15000.0],["1998-10-08",3.4955,3.5944,3.4955,3.4955,178500.0],["1998-10-09",3.6934,3.7593,3.5615,3.5615,3100.0],["1998-10-12",3.7593,3.7593,3.5615,3.7593,29100.0],["1998-10-13",3.6934,3.8253,3.6934,3.8253,2800.0],["1998-10-14",3.8253,4.0231,3.7593,3.8253,26000.0],["1998-10-15",3.8253,4.221,3.8253,4.221,3100.0],["1998-10-16",4.0561,4.221,4.0561,4.155,13500.0],["1998-10-19",4.0561,4.0561,3.8912,3.8912,6600.0],["1998-10-20",3.9572,4.221,3.9572,4.0231,48100.0],["1998-10-21",3.9572,4.0231,3.7593,3.9572,38400.0],["1998-10-22",3.6934,3.8253,3.4955,3.8253,93700.0],["1998-10-23",3.8253,3.8253,3.6274,3.6934,57900.0],["1998-10-26",3.8253,3.8912,3.6934,3.8912,13900.0],["1998-10-27",3.8912,4.221,3.8253,4.0891,29400.0],["1998-10-28",4.0891,4.221,4.0891,4.221,6700.0],["1998-10-29",4.0891,4.3529,4.0891,4.0891,1500.0],["1998-10-30",4.0891,4.3529,4.0891,4.0891,12200.0],["1998-11-02",4.0891,4.2869,4.0891,4.2869,9100.0],["1998-11-03",4.2869,4.3529,3.8912,4.155,27200.0],["1998-11-04",4.4848,4.4848,4.221,4.3199,3200.0],["1998-11-05",4.2869,4.3529,4.2869,4.3529,2400.0],["1998-11-06",4.4404,4.5067,4.2416,4.5067,11100.0],["1998-11-09",4.6392,4.6392,4.341,4.341,14000.0],["1998-11-10",4.4735,4.4735,4.4735,4.4735,1500.0],["1998-11-11",4.5067,4.5398,4.3078,4.4404,42500.0],["1998-11-12",4.5729,4.5729,4.3078,4.3078,1900.0],["1998-11-13",4.3078,4.3741,4.3078,4.3741,800.0],["1998-11-16",4.4404,4.5729,4.3078,4.5729,4800.0],["1998-11-17",4.3078,4.5067,4.3078,4.5067,1000.0],["1998-11-18",4.2416,4.2416,4.2416,4.2416,500.0],["1998-11-19",4.2416,4.2416,4.2416,4.2416,900.0],["1998-11-20",4.3741,4.4404,4.2416,4.4404,6300.0],["1998-11-23",4.3741,4.4404,4.2416,4.3078,3900.0],["1998-11-24",4.3078,4.5067,4.3078,4.5067,29600.0],["1998-11-25",4.3741,4.3741,4.3741,4.3741,4700.0],["1998-11-27",4.4735,4.5729,4.4072,4.5067,10400.0],["1998-11-30",4.5067,4.5067,4.3741,4.5067,8800.0],["1998-12-01",4.3741,4.5067,4.3741,4.5067,6300.0],["1998-12-02",4.3741,4.5067,4.3741,4.5067,9300.0],["1998-12-03",4.4404,4.7718,4.4404,4.7718,11400.0],["1998-12-04",4.7386,4.9043,4.5729,4.9043,44700.0],["1998-12-07",4.8049,4.8049,4.7718,4.7718,2300.0],["1998-12-08",4.7718,5.1031,4.7718,5.0368,3100.0],["1998-12-09",4.8712,5.0369,4.8712,4.8712,31900.0],["1998-12-10",4.8712,4.8712,4.8712,4.8712,1100.0],["1998-12-11",4.9043,4.9706,4.8712,4.9706,9200.0],["1998-12-14",4.8712,4.9706,4.838,4.8712,9200.0],["1998-12-15",4.838,4.9706,4.838,4.838,3400.0],["1998-12-16",4.9043,4.9043,4.7386,4.7386,93000.0],["1998-12-17",4.9374,4.9706,4.7718,4.7718,13700.0],["1998-12-18",4.7718,4.838,4.7055,4.7718,13200.0],["1998-12-21",4.7718,4.7718,4.7055,4.7055,1400.0],["1998-12-22",4.7055,4.9706,4.7055,4.9706,59200.0],["1998-12-23",4.9706,4.9706,4.838,4.838,200.0],["1998-12-24",4.9706,4.9706,4.838,4.838,12400.0],["1998-12-28",4.838,5.0037,4.838,4.9706,9100.0],["1998-12-29",4.9043,5.0037,4.9043,5.0037,12900.0],["1998-12-30",4.9706,5.1031,4.9706,5.0368,32900.0],["1998-12-31",5.1031,5.1031,5.07,5.1031,9100.0],["1999-01-04",5.1031,5.1031,4.9043,4.9706,4000.0],["1999-01-05",4.838,5.0368,4.838,5.0368,3400.0],["1999-01-06",4.838,4.9706,4.7055,4.7055,54000.0],["1999-01-07",4.7055,4.7055,4.3741,4.5729,8400.0],["1999-01-08",4.5067,4.5067,3.9765,4.0427,31600.0],["1999-01-11",4.2416,4.2416,4.109,4.2416,46600.0],["1999-01-12",4.1753,4.2581,4.1753,4.2416,55200.0],["1999-01-13",4.109,4.2747,4.0096,4.0759,233100.0],["1999-01-14",4.109,4.341,4.0759,4.341,56500.0],["1999-01-15",4.3741,4.7386,4.2416,4.7055,12200.0],["1999-01-19",4.7055,4.838,4.7055,4.7055,23700.0],["1999-01-20",4.7386,4.8712,4.7386,4.8712,6000.0],["1999-01-21",4.9043,5.1694,4.8712,4.9706,199000.0],["1999-01-22",4.9706,5.3019,4.9706,5.0368,24200.0],["1999-01-25",5.3019,5.3019,5.0368,5.0368,2200.0],["1999-01-26",5.0369,5.07,5.0369,5.07,3400.0],["1999-01-27",5.0368,5.1694,5.0368,5.0368,4000.0],["1999-01-28",4.9043,4.9043,4.7718,4.9043,10200.0],["1999-01-29",4.838,5.0368,4.838,5.0368,79400.0],["1999-02-01",3.9765,4.0427,3.5788,3.5788,204500.0],["1999-02-02",3.6948,3.7114,3.4794,3.5788,182800.0],["1999-02-03",3.6451,3.6451,3.148,3.612,958800.0],["1999-02-04",3.4628,3.5788,3.4463,3.5125,12500.0],["1999-02-05",3.5125,3.5125,3.1149,3.2474,47600.0],["1999-02-08",3.2474,3.38,3.148,3.148,85800.0],["1999-02-09",3.3362,3.3362,3.0693,3.3028,12700.0],["1999-02-10",3.2695,3.3028,3.2361,3.3028,3000.0],["1999-02-11",3.2361,3.3028,2.9025,3.2695,523500.0],["1999-02-12",3.2361,3.2695,3.2027,3.2027,10700.0],["1999-02-16",3.3362,3.3362,3.1694,3.2027,46900.0],["1999-02-17",3.2027,3.2027,3.0693,3.2027,6300.0],["1999-02-18",3.1694,3.1694,2.8024,2.9358,32400.0],["1999-02-19",2.8024,3.0359,2.8024,3.0359,55200.0],["1999-02-22",2.9358,3.1694,2.9358,2.9358,23200.0],["1999-02-23",2.9358,3.136,2.9358,3.1027,11000.0],["1999-02-24",3.136,3.136,3.0693,3.0693,1900.0],["1999-02-25",3.0693,3.0693,3.0693,3.0693,800.0],["1999-02-26",3.1694,3.1694,3.1694,3.1694,1800.0],["1999-03-01",3.1694,3.1694,3.0693,3.0693,11300.0],["1999-03-02",3.0359,3.1694,3.0359,3.1027,12200.0],["1999-03-03",3.0359,3.136,3.0359,3.136,9400.0],["1999-03-04",3.1694,3.1694,3.0693,3.136,17500.0],["1999-03-05",3.1027,3.136,3.0693,3.0693,76300.0],["1999-03-08",3.1694,3.1694,3.0359,3.1027,1400.0],["1999-03-09",3.136,3.136,2.9692,2.9692,14600.0],["1999-03-10",2.9692,2.9692,2.9692,2.9692,0.0],["1999-03-11",3.1193,3.1193,2.9692,3.0193,46900.0],["1999-03-12",3.0526,3.1027,2.9525,2.9525,49900.0],["1999-03-15",2.9692,3.0693,2.9692,3.0693,102200.0],["1999-03-16",3.0693,3.0693,2.9692,2.9692,84400.0],["1999-03-17",3.0026,3.0693,2.9692,3.0026,52800.0],["1999-03-18",3.0026,3.0693,2.8691,3.0026,105600.0],["1999-03-19",2.9359,2.9359,2.769,2.8691,691400.0],["1999-03-22",2.9025,2.9358,2.8691,2.9025,12200.0],["1999-03-23",2.9025,2.9025,2.8524,2.8524,4900.0],["1999-03-24",2.8358,2.9192,2.8358,2.9192,2700.0],["1999-03-25",2.8524,2.8858,2.769,2.8858,1344700.0],["1999-03-26",2.9025,2.9025,2.8358,2.8358,9500.0],["1999-03-29",2.8358,2.8358,2.8358,2.8358,400.0],["1999-03-30",2.8358,2.8691,2.669,2.7357,28400.0],["1999-03-31",2.769,2.769,2.769,2.769,2600.0],["1999-04-01",2.8024,2.8691,2.8024,2.8024,17300.0],["1999-04-05",2.7357,2.8691,2.7357,2.769,14500.0],["1999-04-06",2.7357,2.769,2.7357,2.7524,6500.0],["1999-04-07",2.7357,2.7357,2.6022,2.7023,289300.0],["1999-04-08",2.7023,2.9692,2.7023,2.9358,23400.0],["1999-04-09",2.9692,3.0693,2.9359,3.0693,5600.0],["1999-04-12",3.0693,3.1027,2.9358,3.0359,24700.0],["1999-04-13",3.0026,3.0359,2.9692,3.0026,13000.0],["1999-04-14",3.1027,3.1027,3.0026,3.0026,21700.0],["1999-04-15",3.0359,3.0359,2.9692,2.9692,600.0],["1999-04-16",3.0359,3.0359,2.9358,2.9358,26700.0],["1999-04-19",2.9358,2.9859,2.9358,2.9358,17800.0],["1999-04-20",2.9692,2.9692,2.8691,2.8691,8600.0],["1999-04-21",2.8691,2.8691,2.8691,2.8691,500.0],["1999-04-22",2.8358,2.9358,2.8358,2.9025,7800.0],["1999-04-23",2.9692,2.9692,2.8358,2.8691,17900.0],["1999-04-26",2.8358,2.9275,2.8358,2.9275,3700.0],["1999-04-27",2.9358,2.9358,2.8358,2.8858,14000.0],["1999-04-28",2.8691,2.9358,2.8358,2.9358,13100.0],["1999-04-29",2.9358,2.9358,2.9358,2.9358,1100.0],["1999-04-30",2.9359,2.9692,2.8358,2.8691,44400.0],["1999-05-03",2.8691,2.9358,2.8191,2.8191,9700.0],["1999-05-04",2.8691,2.9025,2.8358,2.8691,7400.0],["1999-05-05",2.8691,2.9358,2.8358,2.9358,27400.0],["1999-05-06",2.8691,2.9025,2.8024,2.9025,5600.0],["1999-05-07",2.9025,2.9359,2.769,2.8691,26600.0],["1999-05-10",3.0026,3.0026,2.8691,2.9358,45800.0],["1999-05-11",3.0246,3.0246,2.9574,3.0246,16600.0],["1999-05-12",3.0582,3.0918,2.9238,2.991,19100.0],["1999-05-13",3.0918,3.0918,2.9574,2.9574,100800.0],["1999-05-14",3.0246,3.0246,2.9406,3.0246,2400.0],["1999-05-17",2.991,2.991,2.7893,2.9574,458100.0],["1999-05-18",3.0246,3.0246,2.9238,2.9238,11300.0],["1999-05-19",2.9238,2.991,2.9238,2.991,64400.0],["1999-05-20",3.0582,3.1254,3.0246,3.1254,121700.0],["1999-05-21",3.2262,3.4951,3.159,3.2934,105600.0],["1999-05-24",3.2934,3.2934,3.2262,3.2262,7200.0],["1999-05-25",3.2934,3.3606,3.2262,3.2934,32800.0],["1999-05-26",3.2934,3.5623,3.2598,3.5623,92100.0],["1999-05-27",3.6295,3.6967,3.4278,3.4951,26200.0],["1999-05-28",3.4615,3.5623,3.4278,3.5287,5100.0],["1999-06-01",3.4951,3.5287,3.4951,3.5287,4500.0],["1999-06-02",3.6631,3.6631,3.327,3.4783,27000.0],["1999-06-03",3.6127,3.6631,3.4783,3.6631,20900.0],["1999-06-04",3.6463,3.7135,3.6295,3.6631,17000.0],["1999-06-07",3.6967,3.6967,3.6967,3.6967,1800.0],["1999-06-08",3.6631,3.6631,3.3942,3.3942,6000.0],["1999-06-09",3.3942,3.3942,3.1086,3.3942,29600.0],["1999-06-10",3.4447,3.7639,3.4278,3.7639,19700.0],["1999-06-11",3.6295,3.7471,3.6295,3.6967,4800.0],["1999-06-14",3.6967,3.6967,3.5623,3.6295,13000.0],["1999-06-15",3.6463,3.6631,3.3102,3.3606,17500.0],["1999-06-16",3.4278,3.4278,3.369,3.4278,25200.0],["1999-06-17",3.5623,3.5623,3.4278,3.4951,15200.0],["1999-06-18",3.2934,3.4615,3.2934,3.4278,18700.0],["1999-06-21",3.4278,3.4278,3.327,3.327,8000.0],["1999-06-22",3.3606,3.3942,3.2934,3.3438,37900.0],["1999-06-23",3.3438,3.4278,3.327,3.4278,14900.0],["1999-06-24",3.3606,3.3606,3.2934,3.2934,6800.0],["1999-06-25",3.2262,3.4278,3.2262,3.4278,41000.0],["1999-06-28",3.4446,3.6295,3.4446,3.5959,18700.0],["1999-06-29",3.4951,3.6631,3.4951,3.6631,16200.0],["1999-06-30",3.6295,3.6631,3.5959,3.6631,17600.0],["1999-07-01",3.5959,3.6295,3.4615,3.5623,13200.0],["1999-07-02",3.6295,3.6631,3.5623,3.6295,10600.0],["1999-07-06",3.6631,3.6631,3.6295,3.6295,12800.0],["1999-07-07",3.6631,3.6631,3.5623,3.5623,11800.0],["1999-07-08",3.5623,3.6295,3.5623,3.6295,5200.0],["1999-07-09",3.6295,3.6631,3.5959,3.6631,21900.0],["1999-07-12",3.6631,3.6631,3.5623,3.5623,2900.0],["1999-07-13",3.5623,3.6295,3.5623,3.6295,4200.0],["1999-07-14",3.5959,3.8311,3.5959,3.6295,641100.0],["1999-07-15",3.7639,3.7639,3.6295,3.6967,16300.0],["1999-07-16",3.7639,3.8311,3.7303,3.7303,55200.0],["1999-07-19",3.6631,3.7639,3.6631,3.6967,146000.0],["1999-07-20",3.6967,3.6967,3.6295,3.6295,39000.0],["1999-07-21",3.6295,3.6631,3.6295,3.6631,31300.0],["1999-07-22",3.6631,3.6967,3.6295,3.6967,15100.0],["1999-07-23",3.7303,3.7303,3.6967,3.7303,6400.0],["1999-07-26",3.6967,3.7303,3.6967,3.7303,5600.0],["1999-07-27",3.7639,3.7639,3.7303,3.7303,4600.0],["1999-07-28",3.7639,3.7639,3.7303,3.7303,24000.0],["1999-07-29",3.6295,3.7303,3.5959,3.5959,15900.0],["1999-07-30",3.5623,3.7303,3.5623,3.7303,23000.0],["1999-08-02",3.7303,3.7303,3.6967,3.6967,12300.0],["1999-08-03",3.6967,3.6967,3.5959,3.5959,8200.0],["1999-08-04",3.6631,3.6631,3.5959,3.5959,3200.0],["1999-08-05",3.5959,3.5959,3.5959,3.5959,2500.0],["1999-08-06",3.5959,3.6967,3.5959,3.6967,58500.0],["1999-08-09",3.6631,3.6631,3.6631,3.6631,2400.0],["1999-08-10",3.6295,3.6295,3.5623,3.5791,294800.0],["1999-08-11",3.5623,3.6967,3.5623,3.6295,4500.0],["1999-08-12",3.6967,3.7135,3.5791,3.6295,12700.0],["1999-08-13",3.7639,3.9655,3.6631,3.8815,26000.0],["1999-08-16",3.8983,4.268,3.8983,4.2008,30100.0],["1999-08-17",4.1672,4.1672,3.7639,3.7975,41600.0],["1999-08-18",3.9205,4.1909,3.9205,4.0557,29200.0],["1999-08-19",4.1909,4.1909,4.0219,4.0219,4200.0],["1999-08-20",4.0557,4.0895,4.0219,4.0557,6900.0],["1999-08-23",4.1909,4.2585,4.0557,4.1909,58200.0],["1999-08-24",4.2585,4.2585,4.1233,4.1233,34800.0],["1999-08-25",4.1233,4.1233,4.0557,4.0557,3300.0],["1999-08-26",4.1064,4.1064,4.0557,4.0557,42400.0],["1999-08-27",4.0219,4.0895,4.0219,4.0557,21500.0],["1999-08-30",4.0557,4.0557,4.0557,4.0557,100.0],["1999-08-31",4.0557,4.0895,4.0557,4.0557,7300.0],["1999-09-01",4.0557,4.2247,4.0219,4.2247,42700.0],["1999-09-02",4.1571,4.2247,4.1571,4.2247,7800.0],["1999-09-03",4.2416,4.2585,4.1909,4.2585,20300.0],["1999-09-07",4.2247,4.2585,4.0895,4.1571,55200.0],["1999-09-08",4.1909,4.1909,4.0219,4.1909,14900.0],["1999-09-09",4.1909,4.1909,3.9205,4.1233,33400.0],["1999-09-10",4.1909,4.1909,4.0557,4.0557,12600.0],["1999-09-13",4.1233,4.1909,4.0726,4.0726,8800.0],["1999-09-14",4.0895,4.1909,4.0557,4.0895,34000.0],["1999-09-15",4.1064,4.1233,4.1064,4.1064,1100.0],["1999-09-16",4.1233,4.2247,4.1233,4.1909,26900.0],["1999-09-17",4.0895,4.1571,4.0557,4.1571,38600.0],["1999-09-20",4.1233,4.1571,4.1233,4.1571,23900.0],["1999-09-21",4.1233,4.1233,4.0557,4.0557,12700.0],["1999-09-22",4.0557,4.2923,4.0557,4.2923,14300.0],["1999-09-23",4.2923,4.4613,4.2585,4.343,19400.0],["1999-09-24",4.4613,4.4951,4.0895,4.1909,64700.0],["1999-09-27",4.343,4.343,4.2923,4.3261,2600.0],["1999-09-28",4.3261,4.343,4.1909,4.2923,17400.0],["1999-09-29",4.343,4.3937,4.343,4.343,1500.0],["1999-09-30",4.3684,4.5965,4.3684,4.4951,27700.0],["1999-10-01",4.4613,4.5965,4.4613,4.5289,8900.0],["1999-10-04",4.4613,4.4613,4.3261,4.4275,47600.0],["1999-10-05",4.5289,4.8669,4.4613,4.7317,37200.0],["1999-10-06",4.7317,4.7317,4.5289,4.5289,8500.0],["1999-10-07",4.6979,4.9007,4.5965,4.5965,90100.0],["1999-10-08",4.6641,4.6641,4.4613,4.4613,22400.0],["1999-10-11",4.4951,4.4951,4.2585,4.2585,16500.0],["1999-10-12",4.3599,4.5289,4.3261,4.5289,77400.0],["1999-10-13",4.4951,4.5289,4.4275,4.4275,7700.0],["1999-10-14",4.3937,4.4951,4.1909,4.2585,4500.0],["1999-10-15",4.1909,4.1909,4.1571,4.1571,7000.0],["1999-10-18",4.1233,4.1909,4.0557,4.1909,22700.0],["1999-10-19",4.1909,4.1909,4.0895,4.0895,34100.0],["1999-10-20",4.0557,4.1233,4.0557,4.0895,46800.0],["1999-10-21",4.0895,4.0895,4.0895,4.0895,2200.0],["1999-10-22",4.0219,4.0895,3.9881,3.9881,4900.0],["1999-10-25",4.0388,4.0388,3.7854,3.7854,23600.0],["1999-10-26",3.8529,3.8529,3.7516,3.7854,14900.0],["1999-10-27",3.6502,3.8529,3.5826,3.6502,27100.0],["1999-10-28",3.7178,3.7854,3.7178,3.7854,46700.0],["1999-10-29",3.7178,3.9543,3.6502,3.9543,19600.0],["1999-11-01",3.9205,3.9543,3.9205,3.9205,145200.0],["1999-11-02",3.9205,3.9205,3.7854,3.7854,27500.0],["1999-11-03",3.8867,3.9881,3.8529,3.9543,85200.0],["1999-11-04",3.9881,4.0219,3.9543,4.0219,25600.0],["1999-11-05",3.9881,4.0219,3.9881,3.9881,6300.0],["1999-11-08",4.0099,4.0439,4.0099,4.0439,5800.0],["1999-11-09",4.0439,4.0439,4.0099,4.0439,26500.0],["1999-11-10",3.9419,4.0439,3.874,3.874,14700.0],["1999-11-11",3.806,3.9759,3.738,3.9419,39100.0],["1999-11-12",3.9079,3.9079,3.874,3.874,14300.0],["1999-11-15",3.9759,4.0439,3.738,3.9759,16700.0],["1999-11-16",3.84,3.9759,3.84,3.9419,15600.0],["1999-11-17",3.9759,3.9759,3.874,3.874,14500.0],["1999-11-18",3.9759,3.9759,3.84,3.874,6400.0],["1999-11-19",3.874,3.9419,3.84,3.84,12200.0],["1999-11-22",3.84,3.84,3.738,3.738,4000.0],["1999-11-23",3.874,3.874,3.6701,3.738,3600.0],["1999-11-24",3.738,3.84,3.704,3.772,5000.0],["1999-11-26",3.704,3.704,3.704,3.704,400.0],["1999-11-29",3.806,3.806,3.6701,3.6701,25400.0],["1999-11-30",3.721,3.738,3.6021,3.6021,56600.0],["1999-12-01",3.6361,3.6701,3.6021,3.6701,33400.0],["1999-12-02",3.6361,3.6361,3.6361,3.6361,800.0],["1999-12-03",3.6021,3.6361,3.6021,3.6021,4200.0],["1999-12-06",3.6361,3.6361,3.5341,3.5341,12500.0],["1999-12-07",3.6021,3.772,3.5341,3.738,228600.0],["1999-12-08",3.84,4.2817,3.806,4.1118,39900.0],["1999-12-09",4.1118,4.3157,4.1118,4.2817,58100.0],["1999-12-10",4.3157,4.3157,4.0778,4.0778,20300.0],["1999-12-13",3.9419,3.9419,3.806,3.874,14600.0],["1999-12-14",3.84,4.0099,3.806,3.806,13300.0],["1999-12-15",3.738,3.84,3.4322,3.5341,122200.0],["1999-12-16",3.6701,3.6701,3.4322,3.5511,28500.0],["1999-12-17",3.738,3.874,3.6021,3.6021,35000.0],["1999-12-20",3.6361,4.1458,3.6361,3.806,33300.0],["1999-12-21",3.806,4.0099,3.806,3.9759,20800.0],["1999-12-22",4.4517,4.4856,3.9419,3.9419,158200.0],["1999-12-23",4.0099,4.2817,3.9929,4.1458,46700.0],["1999-12-27",4.2478,4.2478,4.0778,4.2138,29000.0],["1999-12-28",4.1798,4.1798,4.1458,4.1458,17600.0],["1999-12-29",4.1458,4.2478,3.84,3.9759,41300.0],["1999-12-30",3.874,4.1458,3.874,4.0778,32700.0],["1999-12-31",4.0099,4.2138,3.874,4.0778,25900.0],["2000-01-03",4.1458,4.1458,3.874,3.9419,18200.0],["2000-01-04",3.9079,4.2138,3.806,4.2138,10900.0],["2000-01-05",3.9419,4.3497,3.9419,4.3497,27400.0],["2000-01-06",4.2817,4.4177,4.2817,4.3497,27600.0],["2000-01-07",4.3497,4.3497,4.1118,4.3157,16000.0],["2000-01-10",4.2817,4.2817,4.0778,4.1798,28600.0],["2000-01-11",4.2138,4.2138,4.0778,4.1118,5300.0],["2000-01-12",4.1118,4.1458,4.0778,4.1458,27100.0],["2000-01-13",4.0778,4.2138,4.0778,4.0778,52200.0],["2000-01-14",4.0778,4.3497,4.0778,4.3497,46200.0],["2000-01-18",4.3497,4.3497,4.2138,4.2138,109100.0],["2000-01-19",4.2138,4.2138,3.9419,4.0099,58300.0],["2000-01-20",4.1458,4.2138,4.0778,4.2138,25500.0],["2000-01-21",4.2138,4.2308,4.2138,4.2308,17100.0],["2000-01-24",4.2308,4.2308,4.1458,4.1798,75600.0],["2000-01-25",4.1798,4.2138,4.0778,4.0778,4700.0],["2000-01-26",4.1458,4.2478,4.0778,4.1458,53200.0],["2000-01-27",4.1118,4.1458,3.874,3.9929,67600.0],["2000-01-28",3.9759,4.1458,3.9759,4.0099,12800.0],["2000-01-31",4.0099,4.0778,3.806,3.806,35300.0],["2000-02-01",3.84,3.9079,3.84,3.84,11200.0],["2000-02-02",3.874,4.0099,3.874,3.9419,14200.0],["2000-02-03",4.0778,4.1458,4.0099,4.0778,14500.0],["2000-02-04",4.0099,4.2138,4.0099,4.2138,7300.0],["2000-02-07",4.2138,4.3157,4.1798,4.2138,8400.0],["2000-02-08",4.2138,4.2138,3.9419,4.0439,40300.0],["2000-02-09",3.9632,4.0999,3.9632,3.9632,108700.0],["2000-02-10",3.9632,3.9974,3.9291,3.9291,20500.0],["2000-02-11",3.9632,3.9632,3.8266,3.8949,18200.0],["2000-02-14",3.9632,3.9632,3.8949,3.8949,2400.0],["2000-02-15",3.8607,3.9632,3.8607,3.8949,149300.0],["2000-02-16",3.9291,3.9974,3.9291,3.9632,6200.0],["2000-02-17",4.0316,4.2366,3.9291,4.2366,35200.0],["2000-02-18",4.2366,4.5099,4.1853,4.4757,77000.0],["2000-02-22",4.3903,4.5782,4.3391,4.3391,83800.0],["2000-02-23",4.3391,4.3903,4.3391,4.3391,53700.0],["2000-02-24",4.3732,4.9199,4.3049,4.8515,87700.0],["2000-02-25",4.9199,5.5349,4.8515,5.3982,199600.0],["2000-02-28",5.3982,6.2523,5.1932,5.4665,203500.0],["2000-02-29",5.4665,5.6715,5.4324,5.4665,55200.0],["2000-03-01",5.5007,5.9107,5.5007,5.9107,92400.0],["2000-03-02",5.8253,6.0132,5.7399,5.9449,63000.0],["2000-03-03",6.0815,6.6623,5.9449,6.594,179900.0],["2000-03-06",6.4915,6.8332,5.8765,6.0815,122300.0],["2000-03-07",6.1157,6.2865,5.8765,5.8765,27000.0],["2000-03-08",5.8765,6.0132,5.8082,5.8082,18900.0],["2000-03-09",6.0815,6.0815,5.774,5.774,34000.0],["2000-03-10",5.774,6.0132,5.5007,6.0132,204100.0],["2000-03-13",5.8082,6.1157,5.6715,5.9449,70700.0],["2000-03-14",5.979,6.5598,5.979,6.0474,64800.0],["2000-03-15",6.0474,6.2182,6.0132,6.0815,43000.0],["2000-03-16",6.0132,6.2182,6.0132,6.2182,122300.0],["2000-03-17",6.0815,6.2865,5.9449,6.0815,77000.0],["2000-03-20",6.3207,6.3207,6.1157,6.184,49500.0],["2000-03-21",6.2182,6.3207,6.0132,6.0132,35000.0],["2000-03-22",6.1498,6.1498,6.0815,6.1498,194900.0],["2000-03-23",6.6965,6.8332,6.4915,6.6282,466100.0],["2000-03-24",6.6282,6.799,6.5598,6.6623,99000.0],["2000-03-27",6.7648,6.7648,6.184,6.2182,104200.0],["2000-03-28",6.2523,6.4232,6.1498,6.2865,43400.0],["2000-03-29",6.3548,6.5257,6.2865,6.3207,33700.0],["2000-03-30",6.1498,6.1498,5.7399,5.8765,34800.0],["2000-03-31",5.9107,6.0815,5.8765,6.0132,23700.0],["2000-04-03",5.9449,6.1498,5.9107,6.0132,28200.0],["2000-04-04",6.0815,6.0815,5.4665,6.0132,50000.0],["2000-04-05",5.9107,6.0132,5.7399,5.8082,28300.0],["2000-04-06",5.8082,5.979,5.8082,5.8424,4900.0],["2000-04-07",5.8424,5.9107,5.6032,5.8765,15000.0],["2000-04-10",5.9107,6.4232,5.8765,6.4232,123500.0],["2000-04-11",6.389,6.8332,6.3207,6.5598,232900.0],["2000-04-12",6.5598,6.5598,6.4232,6.4573,26900.0],["2000-04-13",6.4573,6.6282,6.3207,6.4915,108900.0],["2000-04-14",6.3548,6.5598,5.979,6.0815,24300.0],["2000-04-17",6.2182,6.4232,5.979,6.2865,53200.0],["2000-04-18",6.2865,6.6282,6.2182,6.594,64300.0],["2000-04-19",6.594,6.6623,6.2865,6.389,41800.0],["2000-04-20",6.4232,6.6965,6.389,6.5598,34400.0],["2000-04-24",6.594,6.6282,6.0132,6.2182,64700.0],["2000-04-25",6.2523,6.7648,6.2523,6.594,181600.0],["2000-04-26",6.6282,7.3798,6.6111,7.2432,583600.0],["2000-04-27",7.414,7.4481,6.8332,7.0723,198800.0],["2000-04-28",7.3115,7.4482,6.4915,6.9357,229000.0],["2000-05-01",6.6282,7.0382,6.5598,7.0382,153000.0],["2000-05-02",7.0382,7.2432,6.8332,6.8332,169800.0],["2000-05-03",6.6965,6.8332,6.2182,6.6282,152200.0],["2000-05-04",6.5598,6.6965,6.5598,6.6282,147100.0],["2000-05-05",6.6282,6.7648,6.5257,6.6623,90800.0],["2000-05-08",6.6965,6.8332,6.6623,6.6623,25000.0],["2000-05-09",6.6282,6.6623,6.4573,6.594,54100.0],["2000-05-10",6.4103,6.4103,5.4847,6.0332,124400.0],["2000-05-11",5.9304,6.4103,5.9304,6.376,44000.0],["2000-05-12",6.3074,6.4445,6.0332,6.1703,60800.0],["2000-05-15",6.3417,6.376,6.1703,6.3074,82100.0],["2000-05-16",6.3074,6.3417,6.136,6.2046,86500.0],["2000-05-17",6.2046,6.7188,6.1017,6.6502,96700.0],["2000-05-18",6.5817,6.6159,6.3074,6.6159,23700.0],["2000-05-19",6.5817,6.5817,6.376,6.4788,30900.0],["2000-05-22",6.4103,6.4103,6.0332,6.2046,33300.0],["2000-05-23",6.2389,6.3074,6.2046,6.2046,15800.0],["2000-05-24",6.2903,6.3074,5.9989,6.136,147600.0],["2000-05-25",6.1703,6.7188,6.1703,6.4445,80200.0],["2000-05-26",6.6159,6.6159,6.2731,6.3074,21900.0],["2000-05-30",6.4445,6.6502,6.4445,6.6502,65100.0],["2000-05-31",6.6502,6.7531,6.5817,6.7531,27000.0],["2000-06-01",6.7873,7.0616,6.5817,6.9245,131200.0],["2000-06-02",6.9587,7.1987,6.9245,6.993,187900.0],["2000-06-05",7.0273,7.1644,6.993,7.1301,85400.0],["2000-06-06",7.1301,7.233,6.9587,7.0616,66300.0],["2000-06-07",6.993,7.1644,6.993,7.1301,133600.0],["2000-06-08",7.1987,7.9528,7.1301,7.6443,656200.0],["2000-06-09",7.8157,7.8843,7.4044,7.6443,254700.0],["2000-06-12",8.09,8.09,7.7129,7.9186,309200.0],["2000-06-13",7.9528,7.9528,6.7188,7.6786,374000.0],["2000-06-14",7.6786,8.1585,7.4387,7.7814,235700.0],["2000-06-15",7.8157,7.8157,7.4386,7.6443,127900.0],["2000-06-16",7.5758,7.6786,7.5415,7.6786,186900.0],["2000-06-19",7.7129,8.6384,7.6786,8.5613,666500.0],["2000-06-20",8.7755,8.9812,8.1585,8.2956,323500.0],["2000-06-21",8.2956,8.2956,7.85,8.0214,155900.0],["2000-06-22",8.1928,8.3299,8.09,8.2271,231700.0],["2000-06-23",8.3299,8.707,8.09,8.5356,154000.0],["2000-06-26",8.2956,8.5699,8.2956,8.5356,134100.0],["2000-06-27",8.7755,9.2555,8.4328,9.0155,253700.0],["2000-06-28",9.2555,9.2897,8.3985,9.0841,224100.0],["2000-06-29",9.0498,9.1183,8.707,8.9812,276600.0],["2000-06-30",8.9812,9.0155,8.707,8.8098,214900.0],["2000-07-03",8.707,9.7354,8.707,9.7011,294800.0],["2000-07-05",9.6325,9.6668,9.0498,9.324,492600.0],["2000-07-06",9.6325,9.6325,9.3583,9.5297,276400.0],["2000-07-07",9.6154,10.2153,9.564,10.2153,594500.0],["2000-07-10",10.3524,10.3524,9.7354,10.1467,329800.0],["2000-07-11",10.2838,10.2838,9.6325,9.8382,184000.0],["2000-07-12",10.0782,10.1467,9.8382,9.9411,239100.0],["2000-07-13",10.1982,10.3181,10.0782,10.2838,170100.0],["2000-07-14",10.2838,10.3524,9.9411,10.0782,131400.0],["2000-07-17",10.0439,10.1467,8.6384,9.5983,373000.0],["2000-07-18",9.4954,9.4954,8.7755,9.0498,134300.0],["2000-07-19",9.2555,9.7011,9.1869,9.7011,278000.0],["2000-07-20",9.6325,9.7354,9.1183,9.6582,169700.0],["2000-07-21",9.324,9.5983,9.324,9.324,136300.0],["2000-07-24",9.3926,9.5983,8.9127,9.4611,245500.0],["2000-07-25",9.2897,9.8382,8.9127,9.4611,191000.0],["2000-07-26",9.0841,9.4611,9.0498,9.324,172300.0],["2000-07-27",9.3926,9.3926,8.2271,8.707,111200.0],["2000-07-28",8.4328,8.7413,7.4387,8.4328,236200.0],["2000-07-31",8.2271,8.2956,7.7129,8.2271,116200.0],["2000-08-01",7.9528,7.97,7.6786,7.8157,30000.0],["2000-08-02",7.8157,8.3642,7.6786,8.3642,111300.0],["2000-08-03",7.7814,8.0557,7.7129,7.9871,110800.0],["2000-08-04",8.0214,8.6042,8.0214,8.4328,62000.0],["2000-08-07",8.6384,8.6384,7.7472,8.09,70900.0],["2000-08-08",8.0214,8.4328,7.9528,8.1585,28700.0],["2000-08-09",8.2271,8.5013,8.1928,8.5013,104600.0],["2000-08-10",8.2271,8.6384,8.2271,8.5699,23300.0],["2000-08-11",8.5699,8.5699,8.1585,8.2956,15900.0],["2000-08-14",8.2271,8.5013,8.1585,8.2271,16600.0],["2000-08-15",8.3471,8.3642,8.1928,8.1928,58700.0],["2000-08-16",8.1117,8.3867,7.768,7.8023,79400.0],["2000-08-17",7.9055,8.2492,7.9055,8.1117,48400.0],["2000-08-18",8.2492,8.2492,7.768,7.9742,30400.0],["2000-08-21",8.0773,8.2492,7.9742,8.1804,48600.0],["2000-08-22",8.2492,8.7991,8.2492,8.7647,158600.0],["2000-08-23",8.7304,8.7991,8.1461,8.2492,61900.0],["2000-08-24",8.5241,8.6273,8.2492,8.421,52500.0],["2000-08-25",8.3523,8.421,8.0429,8.3093,46600.0],["2000-08-28",8.2492,8.3523,7.9398,8.1804,187000.0],["2000-08-29",8.0086,8.3179,8.0086,8.2492,22900.0],["2000-08-30",8.2835,8.2835,8.0429,8.1804,56800.0],["2000-08-31",8.1117,8.4898,8.1117,8.3695,85000.0],["2000-09-01",8.2492,8.3179,8.1117,8.1804,236900.0],["2000-09-05",8.1117,8.1461,7.9742,7.9742,222900.0],["2000-09-06",7.9055,8.0773,7.768,7.9055,55300.0],["2000-09-07",7.8711,8.4898,7.768,8.3179,176400.0],["2000-09-08",8.2835,8.421,8.1117,8.1804,60300.0],["2000-09-11",8.2492,8.2835,8.0773,8.1804,71600.0],["2000-09-12",8.2492,8.3867,7.8711,7.9914,147500.0],["2000-09-13",7.9914,7.9914,7.0805,7.8711,252000.0],["2000-09-14",7.7336,7.8367,7.4758,7.5961,139100.0],["2000-09-15",7.493,7.6649,7.4586,7.6649,240000.0],["2000-09-18",7.5617,7.8367,7.493,7.768,169700.0],["2000-09-19",7.768,7.8711,7.3211,7.6649,152000.0],["2000-09-20",7.768,7.768,7.6305,7.7336,275100.0],["2000-09-21",7.7336,7.9742,7.6305,7.9742,39800.0],["2000-09-22",7.9742,8.9366,7.6992,8.6273,323800.0],["2000-09-25",8.7819,8.8679,8.1117,8.2492,293400.0],["2000-09-26",8.2492,8.8679,8.2492,8.8335,141900.0],["2000-09-27",8.9022,9.7615,8.8679,9.3491,136400.0],["2000-09-28",9.3491,9.3834,9.2116,9.2459,106100.0],["2000-09-29",9.2803,9.3491,9.0053,9.2116,58700.0],["2000-10-02",9.0053,9.2459,9.0053,9.0397,37500.0],["2000-10-03",9.1428,9.4178,9.0053,9.4178,185000.0],["2000-10-04",9.2803,9.3491,9.0053,9.0053,42700.0],["2000-10-05",9.0053,9.3147,8.971,9.1772,26500.0],["2000-10-06",9.3147,9.3491,8.7991,8.7991,26400.0],["2000-10-09",8.7991,9.0397,7.6992,8.2835,47900.0],["2000-10-10",8.2835,8.4554,8.2835,8.3179,35500.0],["2000-10-11",8.1804,8.2148,7.6992,7.8711,93400.0],["2000-10-12",7.8367,7.9055,7.1493,7.218,153900.0],["2000-10-13",7.218,7.4242,6.7368,7.1493,208000.0],["2000-10-16",7.0891,7.5617,6.9774,7.3899,51600.0],["2000-10-17",7.4242,7.768,7.2524,7.3555,87800.0],["2000-10-18",7.4242,7.493,7.0118,7.3555,100600.0],["2000-10-19",7.4243,7.8367,7.2868,7.2868,54700.0],["2000-10-20",7.3555,7.6305,7.218,7.3555,37700.0],["2000-10-23",7.2868,7.6305,7.218,7.4586,39200.0],["2000-10-24",7.2868,7.493,7.2868,7.493,157600.0],["2000-10-25",7.3899,7.5274,6.9774,6.9774,27900.0],["2000-10-26",7.0204,7.4586,6.9087,7.1149,110600.0],["2000-10-27",7.218,7.5617,6.5993,6.8056,197300.0],["2000-10-30",6.5306,7.3555,6.4618,7.3555,202200.0],["2000-10-31",7.1836,7.5274,7.1836,7.5274,70600.0],["2000-11-01",7.5274,7.768,7.4243,7.5617,33300.0],["2000-11-02",7.4242,7.768,7.1493,7.493,91300.0],["2000-11-03",7.493,7.6649,7.4586,7.4586,13600.0],["2000-11-06",7.4586,7.493,7.0462,7.2868,97700.0],["2000-11-07",7.1837,7.6649,7.0462,7.5617,596500.0],["2000-11-08",7.7217,8.2732,7.6527,7.6527,58900.0],["2000-11-09",7.6183,7.7906,7.2736,7.5493,43100.0],["2000-11-10",7.1357,7.3425,7.0323,7.0667,128100.0],["2000-11-13",7.1701,7.1701,6.7565,6.8944,93600.0],["2000-11-14",7.377,7.7217,7.377,7.5838,61200.0],["2000-11-15",7.6527,7.8596,7.5493,7.6872,60400.0],["2000-11-16",7.6872,7.9975,7.6872,7.8596,83600.0],["2000-11-17",7.8596,8.2732,7.8596,8.2043,27500.0],["2000-11-20",7.9975,8.2732,7.7389,8.2301,109600.0],["2000-11-21",7.9285,8.0319,7.4459,7.8596,480700.0],["2000-11-22",7.8251,7.8596,7.377,7.6527,146800.0],["2000-11-24",7.6183,7.7217,7.4804,7.5838,5500.0],["2000-11-27",7.4459,7.7906,7.4459,7.5838,59600.0],["2000-11-28",7.6872,7.6872,7.1701,7.1701,81900.0],["2000-11-29",7.4804,7.5149,7.1012,7.1012,17800.0],["2000-11-30",7.1012,7.1357,6.6875,6.8254,58800.0],["2000-12-01",6.8944,7.377,6.8944,7.2736,20200.0],["2000-12-04",7.2046,7.377,7.1357,7.2046,33500.0],["2000-12-05",7.3425,7.963,7.1701,7.9199,52100.0],["2000-12-06",7.9888,8.1353,7.7217,7.7906,28600.0],["2000-12-07",7.7562,7.7648,7.1098,7.2736,26700.0],["2000-12-08",7.4459,7.7906,7.4459,7.7562,17600.0],["2000-12-11",7.6183,7.6527,7.4459,7.6527,8300.0],["2000-12-12",7.4804,7.5838,7.2391,7.4459,14800.0],["2000-12-13",7.5149,7.5149,7.308,7.4459,42500.0],["2000-12-14",7.5149,7.8596,7.5149,7.5838,28100.0],["2000-12-15",7.5838,7.5838,7.377,7.5149,15800.0],["2000-12-18",7.5493,7.7906,6.7565,7.1012,85700.0],["2000-12-19",7.1701,7.4804,6.6531,6.8254,38000.0],["2000-12-20",6.3428,6.722,6.2394,6.6875,120900.0],["2000-12-21",6.6186,7.1701,6.4118,7.1012,29900.0],["2000-12-22",6.8944,7.2391,6.8944,7.1012,31800.0],["2000-12-26",7.0323,7.6183,7.0323,7.6183,29700.0],["2000-12-27",7.5493,7.5838,7.1012,7.4459,33500.0],["2000-12-28",7.2391,7.5838,7.1701,7.4373,28300.0],["2000-12-29",7.4459,7.6527,7.308,7.5838,50400.0],["2001-01-02",7.308,7.6527,7.1701,7.1701,15600.0],["2001-01-03",7.1701,7.4459,7.1357,7.4459,28200.0],["2001-01-04",7.4631,7.6872,7.4631,7.5838,112000.0],["2001-01-05",7.5149,7.5838,7.4114,7.5149,12100.0],["2001-01-08",7.5149,7.6527,7.4114,7.5149,11300.0],["2001-01-09",7.4804,7.4804,7.1012,7.1701,49900.0],["2001-01-10",7.1701,7.5838,7.0667,7.3684,56400.0],["2001-01-11",7.5149,7.6527,7.2735,7.6527,26000.0],["2001-01-12",7.6872,7.6872,7.1701,7.308,20200.0],["2001-01-16",7.5838,7.6527,7.4459,7.5838,5700.0],["2001-01-17",7.6527,7.6527,7.4459,7.5493,99700.0],["2001-01-18",7.5149,7.7562,7.377,7.7217,82200.0],["2001-01-19",7.7217,7.9975,7.6872,7.9285,84300.0],["2001-01-22",7.9975,7.9975,7.7906,7.8251,83900.0],["2001-01-23",7.9285,7.9285,7.7906,7.8251,22600.0],["2001-01-24",7.894,7.9975,7.7906,7.7906,54500.0],["2001-01-25",7.8251,7.9285,7.7217,7.7906,12100.0],["2001-01-26",7.894,7.9285,7.7217,7.9285,53800.0],["2001-01-29",7.8596,7.9285,7.7906,7.8165,20100.0],["2001-01-30",7.7906,7.9285,7.5838,7.6183,22600.0],["2001-01-31",7.7906,7.9975,7.5838,7.9975,76300.0],["2001-02-01",8.0233,8.0664,7.7217,8.0664,24100.0],["2001-02-02",8.0664,8.6869,8.0233,8.2388,73900.0],["2001-02-05",8.4111,8.4111,7.9285,8.0319,24100.0],["2001-02-06",7.894,8.2732,7.894,8.2732,3700.0],["2001-02-07",8.1571,8.1571,7.7423,7.9324,66800.0],["2001-02-08",7.9843,8.088,7.8806,7.9497,20400.0],["2001-02-09",7.8892,8.2262,7.7423,8.1571,66300.0],["2001-02-12",7.7769,8.088,7.7769,7.9152,37100.0],["2001-02-13",7.9152,8.1571,7.846,7.8806,67600.0],["2001-02-14",7.751,8.0188,7.6041,7.8719,53800.0],["2001-02-15",7.9843,8.088,7.7769,7.9152,50900.0],["2001-02-16",7.8806,8.0188,7.6041,7.8115,53300.0],["2001-02-20",7.7078,7.7769,7.5695,7.5695,31600.0],["2001-02-21",7.5782,7.6386,7.1893,7.3276,21600.0],["2001-02-22",7.2239,7.2239,6.9819,6.9819,217000.0],["2001-02-23",7.0165,7.0165,6.5672,6.7745,84900.0],["2001-02-26",6.7745,6.9819,6.7745,6.9128,17500.0],["2001-02-27",6.9042,7.0511,6.8437,6.9128,12200.0],["2001-02-28",6.9128,6.9128,6.6363,6.74,77500.0],["2001-03-01",6.74,6.9128,6.4635,6.4635,160400.0],["2001-03-02",6.4635,6.8437,6.4289,6.7054,66400.0],["2001-03-05",6.6968,6.8437,6.3598,6.8437,24100.0],["2001-03-06",6.835,7.2239,6.7745,7.1547,22400.0],["2001-03-07",7.2239,7.2239,6.9128,6.9128,14000.0],["2001-03-08",6.9128,7.0856,6.7745,6.8437,14400.0],["2001-03-09",6.7745,7.0511,6.5672,7.0511,92200.0],["2001-03-12",6.6363,7.2584,6.498,6.9128,147900.0],["2001-03-13",6.7745,7.0511,6.7745,7.0165,28700.0],["2001-03-14",7.0165,7.0856,6.9474,6.9474,16900.0],["2001-03-15",6.9819,7.1202,6.7745,6.8782,113000.0],["2001-03-16",6.7745,6.8437,6.3252,6.5326,126500.0],["2001-03-19",6.5672,6.8437,6.498,6.7745,42200.0],["2001-03-20",6.5758,7.1202,6.5672,6.8437,22000.0],["2001-03-21",6.8782,6.9474,6.7054,6.7745,73800.0],["2001-03-22",6.7054,6.8091,6.4807,6.5672,22100.0],["2001-03-23",6.5672,6.7054,6.5672,6.5672,19200.0],["2001-03-26",6.6363,7.1202,6.6017,6.6708,12100.0],["2001-03-27",6.9819,6.9819,6.74,6.8091,15000.0],["2001-03-28",6.7745,6.8437,6.7745,6.8091,3800.0],["2001-03-29",6.7745,6.9128,6.7745,6.7745,32900.0],["2001-03-30",6.8264,7.1547,6.8091,7.1547,36400.0],["2001-04-02",7.1202,7.1547,7.051,7.1547,32200.0],["2001-04-03",7.1547,7.1547,6.6363,6.6708,61400.0],["2001-04-04",6.6363,6.8782,6.5672,6.6363,175900.0],["2001-04-05",6.7745,7.0165,6.6708,6.9474,44900.0],["2001-04-06",6.9128,6.9128,6.4289,6.5326,38200.0],["2001-04-09",6.5312,6.5312,6.4206,6.4483,73200.0],["2001-04-10",6.5146,6.5312,6.3819,6.4095,50800.0],["2001-04-11",6.4759,6.6805,6.3598,6.675,25200.0],["2001-04-12",6.6695,6.675,6.5699,6.6695,29900.0],["2001-04-16",6.6695,6.6695,6.5699,6.6363,19900.0],["2001-04-17",6.6639,6.7248,6.6142,6.6861,14500.0],["2001-04-18",6.6805,6.9183,6.6363,6.8686,126800.0],["2001-04-19",6.8686,6.9792,6.7745,6.9736,28400.0],["2001-04-20",6.9736,7.0511,6.9128,6.9239,36200.0],["2001-04-23",7.0511,7.0511,6.675,6.8741,8400.0],["2001-04-24",6.8851,6.8851,6.675,6.6805,3800.0],["2001-04-25",6.6805,6.7358,6.592,6.6363,11400.0],["2001-04-26",6.5865,6.7303,6.4151,6.7303,87000.0],["2001-04-27",6.8022,6.8022,6.6916,6.8022,17200.0],["2001-04-30",6.8022,7.1838,6.6363,7.0566,119400.0],["2001-05-01",7.1174,7.1229,7.04,7.0787,25500.0],["2001-05-02",7.0842,7.0842,6.9404,7.0234,38600.0],["2001-05-03",6.9404,7.04,6.8298,6.8298,64500.0],["2001-05-04",6.8077,6.8188,6.6363,6.7248,70100.0],["2001-05-07",6.7579,6.7856,6.7137,6.7524,30100.0],["2001-05-08",6.7911,6.7911,6.7192,6.7524,23700.0],["2001-05-09",6.8079,6.8079,6.7413,6.7635,7800.0],["2001-05-10",6.7635,6.991,6.7635,6.8245,11000.0],["2001-05-11",6.7635,7.0742,6.7469,6.9577,22000.0],["2001-05-14",7.0742,7.102,6.93,6.9411,32300.0],["2001-05-15",6.9466,7.0076,6.7746,6.8523,28800.0],["2001-05-16",6.7913,7.4904,6.6747,6.7413,61700.0],["2001-05-17",6.9355,7.0409,6.7413,6.8523,17000.0],["2001-05-18",6.7968,7.0021,6.7968,6.991,18600.0],["2001-05-21",6.8523,7.0076,6.8523,7.0076,24200.0],["2001-05-22",6.8967,7.4293,6.8967,7.4127,150100.0],["2001-05-23",7.4904,8.2338,7.4904,7.7289,251500.0],["2001-05-24",7.7345,7.7844,7.6402,7.7567,76000.0],["2001-05-25",7.7678,7.7955,7.6402,7.7456,124000.0],["2001-05-29",7.74,7.7456,7.4238,7.4238,56200.0],["2001-05-30",7.4071,7.4071,7.0187,7.0187,49500.0],["2001-05-31",6.9855,6.991,6.9078,6.9577,68300.0],["2001-06-01",6.9078,6.9799,6.6858,6.6914,84900.0],["2001-06-04",6.8246,6.8856,6.7136,6.8745,78800.0],["2001-06-05",6.8689,7.7622,6.8634,7.7067,90600.0],["2001-06-06",7.5736,7.7067,7.3516,7.3516,118500.0],["2001-06-07",7.3905,7.3905,7.2851,7.3406,25700.0],["2001-06-08",7.3572,7.4626,7.2962,7.4571,42400.0],["2001-06-11",7.446,7.4571,7.0465,7.0798,47600.0],["2001-06-12",7.0964,7.102,6.8356,6.8911,35700.0],["2001-06-13",6.8967,6.9133,6.7358,6.8412,42500.0],["2001-06-14",6.8634,6.8745,6.8024,6.8689,12100.0],["2001-06-15",6.88,7.2296,6.7136,7.0132,38000.0],["2001-06-18",6.8856,7.1686,6.8467,7.0964,23200.0],["2001-06-19",7.163,7.1741,7.1075,7.1741,47000.0],["2001-06-20",7.1741,7.1741,7.0076,7.0742,139300.0],["2001-06-21",7.0742,7.1297,6.8245,6.9078,31000.0],["2001-06-22",6.9133,6.991,6.88,6.8911,22900.0],["2001-06-25",6.8967,7.2074,6.7802,7.102,43900.0],["2001-06-26",7.0187,7.618,6.9633,7.5236,64300.0],["2001-06-27",7.4626,7.5181,7.0076,7.2185,110800.0],["2001-06-28",7.2462,7.446,7.0909,7.3794,34400.0],["2001-06-29",7.3073,8.3004,7.0853,7.7678,102600.0],["2001-07-02",7.3017,7.3794,7.0354,7.2129,65000.0],["2001-07-03",7.2129,7.2129,7.0187,7.0576,40100.0],["2001-07-05",6.9855,7.0076,6.8135,6.991,24000.0],["2001-07-06",6.991,7.0687,6.9244,6.991,10300.0],["2001-07-09",6.9633,7.3794,6.8523,7.3794,32500.0],["2001-07-10",7.3794,7.5181,7.1297,7.2129,78500.0],["2001-07-11",7.1075,7.2185,7.1075,7.2129,16400.0],["2001-07-12",7.2518,7.2518,7.1575,7.1796,22700.0],["2001-07-13",7.1796,7.5292,7.1796,7.4848,45700.0],["2001-07-16",7.4848,7.5347,6.991,7.0687,60600.0],["2001-07-17",7.0465,7.0465,6.88,6.9133,96600.0],["2001-07-18",6.9078,6.9078,6.7413,6.7413,35200.0],["2001-07-19",6.88,6.88,6.6858,6.8024,92300.0],["2001-07-20",6.7968,6.9744,6.7746,6.8135,149300.0],["2001-07-23",6.7691,6.9466,6.758,6.88,125600.0],["2001-07-24",6.8134,6.88,6.7413,6.819,54700.0],["2001-07-25",6.819,6.8245,6.6858,6.8245,6700.0],["2001-07-26",6.6803,6.8245,6.6803,6.7025,12800.0],["2001-07-27",6.7968,6.7968,6.708,6.758,18100.0],["2001-07-30",6.7136,6.7191,5.9091,6.2808,164100.0],["2001-07-31",6.1476,6.6581,6.1144,6.5249,62900.0],["2001-08-01",6.4972,6.7025,6.4084,6.647,50700.0],["2001-08-02",6.7302,6.8246,6.6026,6.6692,40500.0],["2001-08-03",6.6581,6.7968,6.6193,6.7025,121100.0],["2001-08-06",6.6803,6.708,6.5804,6.647,8600.0],["2001-08-07",6.6969,6.6969,6.6026,6.6359,7400.0],["2001-08-08",6.6581,6.6581,6.4639,6.6137,6600.0],["2001-08-09",6.4972,6.5194,6.3474,6.3529,12100.0],["2001-08-10",6.3807,6.4473,6.0922,6.414,35400.0],["2001-08-13",6.2753,6.4362,6.1587,6.2753,9000.0],["2001-08-14",6.2753,6.3751,6.242,6.3141,44700.0],["2001-08-15",6.2808,6.2808,6.1476,6.1865,5500.0],["2001-08-16",6.1586,6.2644,6.0862,6.2644,20300.0],["2001-08-17",6.1252,6.1921,6.0528,6.1419,11000.0],["2001-08-20",6.2199,6.2199,6.0139,6.0361,19100.0],["2001-08-21",6.1141,6.1141,5.8023,5.8023,26200.0],["2001-08-22",5.8134,5.8134,5.5684,5.5684,43500.0],["2001-08-23",5.535,5.6185,5.5016,5.535,128300.0],["2001-08-24",5.5127,5.6909,5.5127,5.6909,185000.0],["2001-08-27",5.6909,5.6909,5.5962,5.6463,15800.0],["2001-08-28",5.5684,5.5907,5.5071,5.5517,12900.0],["2001-08-29",5.457,5.6241,5.457,5.5684,25900.0],["2001-08-30",5.4347,5.457,5.3791,5.3846,29100.0],["2001-08-31",5.2955,5.5016,5.2955,5.4682,36200.0],["2001-09-04",5.4125,5.7243,5.4125,5.6241,117800.0],["2001-09-05",5.6241,5.6853,5.457,5.5071,63800.0],["2001-09-06",5.4292,5.574,5.1229,5.1675,42400.0],["2001-09-07",5.0227,5.3011,5.0227,5.0672,20800.0],["2001-09-10",5.0227,5.2343,4.8111,4.9503,27400.0],["2001-09-17",4.6218,4.6607,4.3155,4.5382,43100.0],["2001-09-18",4.5271,4.8334,4.5271,4.6997,70200.0],["2001-09-19",4.7053,4.7053,4.1763,4.3155,28100.0],["2001-09-20",4.2153,4.2877,3.8979,3.948,163400.0],["2001-09-21",3.8589,3.9536,3.5415,3.9313,110700.0],["2001-09-24",4.0928,4.232,3.9034,4.1596,57100.0],["2001-09-25",4.0482,4.2654,4.0371,4.2598,77300.0],["2001-09-26",4.2208,4.4213,4.1986,4.3155,71000.0],["2001-09-27",4.3433,4.4269,4.3433,4.4046,6100.0],["2001-09-28",4.4046,4.5995,4.399,4.5995,282700.0],["2001-10-01",4.7832,4.8556,4.4658,4.5271,40900.0],["2001-10-02",4.5271,4.6552,4.516,4.5716,85300.0],["2001-10-03",4.7331,5.0283,4.6385,4.8779,22900.0],["2001-10-04",4.9559,4.9559,4.7888,4.8222,10500.0],["2001-10-05",4.8946,4.9113,4.7498,4.761,28300.0],["2001-10-08",4.6942,4.9336,4.4714,4.8389,38900.0],["2001-10-09",4.8167,4.8167,4.5939,4.5939,7500.0],["2001-10-10",4.5939,4.7777,4.5661,4.6552,91100.0],["2001-10-11",4.7832,4.889,4.7331,4.7777,83000.0],["2001-10-12",4.761,5.0728,4.7331,5.0728,92500.0],["2001-10-15",5.0672,5.4292,4.9336,5.2955,32200.0],["2001-10-16",5.3457,5.3457,5.0116,5.1508,20200.0],["2001-10-17",5.2064,5.418,5.1508,5.2232,26900.0],["2001-10-18",5.1508,5.5684,5.0338,5.5684,20700.0],["2001-10-19",5.5628,5.5628,5.0672,5.5405,44800.0],["2001-10-22",5.29,5.5127,5.29,5.4793,17500.0],["2001-10-23",5.3902,5.5628,5.3846,5.4849,23500.0],["2001-10-24",5.4682,5.5684,5.212,5.5628,18900.0],["2001-10-25",5.5127,5.5962,5.4125,5.5962,41200.0],["2001-10-26",5.6129,5.6241,5.4849,5.5851,5800.0],["2001-10-29",5.4849,5.5684,5.4626,5.5684,17700.0],["2001-10-30",5.3846,5.5684,5.1563,5.4236,15100.0],["2001-10-31",5.3735,5.4904,5.3735,5.4292,9100.0],["2001-11-01",5.457,5.6575,5.4292,5.6575,20800.0],["2001-11-02",5.6575,6.3591,5.6575,6.2644,41700.0],["2001-11-05",6.2923,6.6709,6.2923,6.4315,38600.0],["2001-11-06",6.4036,6.7099,6.3535,6.6821,91600.0],["2001-11-07",6.5368,6.7603,6.5089,6.5927,86200.0],["2001-11-08",6.7323,6.805,6.6262,6.7044,10800.0],["2001-11-09",6.6262,6.7044,6.4195,6.7044,18700.0],["2001-11-12",6.5703,6.8162,6.5703,6.8106,38600.0],["2001-11-13",6.8162,6.9726,6.7882,6.9558,36400.0],["2001-11-14",6.872,6.9838,6.7044,6.8497,38000.0],["2001-11-15",6.7044,6.9,6.7044,6.7882,3300.0],["2001-11-16",6.6765,6.8944,6.6094,6.7603,52900.0],["2001-11-19",6.7547,6.8664,6.5983,6.6821,35900.0],["2001-11-20",6.6485,6.6765,6.4083,6.4809,32000.0],["2001-11-21",6.3804,6.5647,6.3804,6.453,4100.0],["2001-11-23",6.4586,6.71,6.4474,6.71,15200.0],["2001-11-26",6.5592,6.8162,6.5592,6.8162,3600.0],["2001-11-27",6.6877,6.8162,6.6877,6.805,4400.0],["2001-11-28",6.7156,6.7715,6.6485,6.6653,26000.0],["2001-11-29",6.5592,6.7044,6.5592,6.7044,12800.0],["2001-11-30",6.7323,6.7379,6.6765,6.6765,34900.0],["2001-12-03",6.7323,6.7323,6.6206,6.7044,4700.0],["2001-12-04",6.7323,6.7323,6.5703,6.7044,46300.0],["2001-12-05",6.7323,6.8441,6.6821,6.8162,164800.0],["2001-12-06",6.8162,6.9279,6.7212,6.9279,31400.0],["2001-12-07",6.6541,6.9055,6.6541,6.9055,6100.0],["2001-12-10",6.7044,6.9,6.6765,6.7324,31300.0],["2001-12-11",6.7044,6.7659,6.6094,6.615,90300.0],["2001-12-12",6.5368,6.7268,6.2798,6.4809,20900.0],["2001-12-13",6.4251,6.4865,6.2854,6.4195,21400.0],["2001-12-14",6.5089,6.5089,6.3189,6.4251,8800.0],["2001-12-17",6.5089,6.777,6.5089,6.6485,13300.0],["2001-12-18",6.6485,6.6485,6.3692,6.6039,50100.0],["2001-12-19",6.4307,6.7324,6.4307,6.7268,52000.0],["2001-12-20",6.7268,6.7323,6.5927,6.6485,94000.0],["2001-12-21",6.6988,6.7323,6.5647,6.6765,34800.0],["2001-12-24",6.7212,6.7212,6.6485,6.6765,26000.0],["2001-12-26",6.5703,6.7268,6.5703,6.6821,21900.0],["2001-12-27",6.5759,6.7156,6.5703,6.7044,23800.0],["2001-12-28",6.7323,6.7379,6.6988,6.7044,102800.0],["2001-12-31",6.7044,6.7826,6.5927,6.7603,29200.0],["2002-01-02",6.7268,6.7603,6.5424,6.7603,21500.0],["2002-01-03",6.6485,6.8273,6.6485,6.7659,14900.0],["2002-01-04",6.8329,6.8329,6.643,6.7156,16100.0],["2002-01-07",6.71,6.9782,6.7044,6.8944,51300.0],["2002-01-08",6.8497,6.9782,6.8497,6.9,29500.0],["2002-01-09",6.9726,6.9726,6.872,6.9,5700.0],["2002-01-10",6.9,6.9,6.872,6.872,15000.0],["2002-01-11",6.872,6.9167,6.7938,6.872,27300.0],["2002-01-14",6.7938,6.872,6.7044,6.7044,21800.0],["2002-01-15",6.7044,6.7212,6.6318,6.7212,13200.0],["2002-01-16",6.6262,6.6877,6.4698,6.4865,111100.0],["2002-01-17",6.4362,6.4865,6.2295,6.3971,217000.0],["2002-01-18",6.3971,6.6206,6.3971,6.4865,11700.0],["2002-01-22",6.5424,6.6709,6.4307,6.5033,7700.0],["2002-01-23",6.4307,6.6765,6.4307,6.5983,8900.0],["2002-01-24",6.6206,6.6374,6.5983,6.6039,2100.0],["2002-01-25",6.6765,6.7044,6.4977,6.7044,32300.0],["2002-01-28",6.5368,6.7044,6.5368,6.7044,75000.0],["2002-01-29",6.4362,6.7379,6.4362,6.7379,50300.0],["2002-01-30",6.6206,6.7044,6.6206,6.7044,52200.0],["2002-01-31",6.71,6.7323,6.6541,6.7044,95300.0],["2002-02-01",6.6765,6.7156,6.6765,6.7156,64400.0],["2002-02-04",6.7212,6.7212,6.6094,6.6988,41900.0],["2002-02-05",6.6094,6.7044,6.6094,6.6206,7600.0],["2002-02-06",6.6206,6.6206,6.453,6.453,9700.0],["2002-02-07",6.453,6.453,6.2231,6.3128,18600.0],["2002-02-08",6.2344,6.4474,6.2344,6.4194,17300.0],["2002-02-11",6.4474,6.4754,6.2231,6.2792,38700.0],["2002-02-12",6.3072,6.3072,6.2119,6.2119,53100.0],["2002-02-13",6.1671,6.4866,6.1671,6.4306,11500.0],["2002-02-14",6.4418,6.4866,6.3353,6.3353,4100.0],["2002-02-15",6.4418,6.5876,6.3633,6.4586,54600.0],["2002-02-19",6.3633,6.582,6.3633,6.3913,11100.0],["2002-02-20",6.3465,6.5876,6.3465,6.5876,36000.0],["2002-02-21",6.5763,6.5876,6.4306,6.4362,5300.0],["2002-02-22",6.4306,6.6829,6.3353,6.6044,40300.0],["2002-02-25",6.5315,6.5876,6.4081,6.5876,30800.0],["2002-02-26",6.5315,6.6716,6.5315,6.6716,6200.0],["2002-02-27",6.6716,6.6997,6.5035,6.6716,14700.0],["2002-02-28",6.6716,6.98,6.666,6.98,119800.0],["2002-03-01",6.9295,7.008,6.7782,6.8903,18400.0],["2002-03-04",6.7782,7.0249,6.7782,7.0193,10700.0],["2002-03-05",6.9408,7.2099,6.9408,7.1202,63200.0],["2002-03-06",7.0361,7.2043,7.0361,7.165,7300.0],["2002-03-07",7.2155,7.2491,7.0977,7.1538,45500.0],["2002-03-08",7.3781,7.3781,7.1258,7.2435,32000.0],["2002-03-11",7.1931,7.2771,7.0697,7.2211,9900.0],["2002-03-12",6.9015,7.1482,6.7726,7.008,17300.0],["2002-03-13",7.0361,7.1762,6.9968,7.0809,15000.0],["2002-03-14",7.0361,7.109,7.0361,7.0473,3400.0],["2002-03-15",7.0697,7.1762,7.008,7.008,9900.0],["2002-03-18",6.9912,7.1762,6.9912,7.1762,31500.0],["2002-03-19",7.193,7.3164,7.0921,7.2884,56200.0],["2002-03-20",7.1426,7.1987,6.6604,6.7333,62500.0],["2002-03-21",6.5932,6.7501,6.5315,6.6436,16300.0],["2002-03-22",6.6044,6.8398,6.1727,6.6156,44400.0],["2002-03-25",6.5651,6.7333,6.3633,6.4194,61400.0],["2002-03-26",6.3577,6.6156,6.3577,6.6156,66600.0],["2002-03-27",6.5651,6.6716,6.5651,6.6716,19900.0],["2002-03-28",6.6492,6.8062,6.6492,6.8062,12300.0],["2002-04-01",6.7389,6.7838,6.4698,6.582,47100.0],["2002-04-02",6.5091,6.5371,6.4025,6.4474,79300.0],["2002-04-03",6.4642,6.5932,6.453,6.4922,6400.0],["2002-04-04",6.4474,6.5259,6.3913,6.3913,55800.0],["2002-04-05",6.4362,6.4474,6.2904,6.4138,80700.0],["2002-04-08",6.3521,6.3913,6.3353,6.3913,14800.0],["2002-04-09",6.3297,6.5707,6.2287,6.4362,28400.0],["2002-04-10",6.4362,6.638,6.4194,6.638,22800.0],["2002-04-11",6.7165,6.7221,6.3184,6.5315,65400.0],["2002-04-12",6.5035,6.666,6.5035,6.6604,17600.0],["2002-04-15",6.5819,6.6268,6.4979,6.5315,1300.0],["2002-04-16",6.5315,6.7277,6.5315,6.7277,33600.0],["2002-04-17",6.6717,6.7558,6.6717,6.6941,30900.0],["2002-04-18",6.7277,6.7277,6.6212,6.6604,6600.0],["2002-04-19",6.6212,6.6436,6.5707,6.5707,3600.0],["2002-04-22",6.5315,6.6436,6.5315,6.6436,15700.0],["2002-04-23",6.7165,6.7165,6.4194,6.4642,13000.0],["2002-04-24",6.4418,6.7277,6.3969,6.7053,22000.0],["2002-04-25",6.7165,6.7165,6.5035,6.6436,38200.0],["2002-04-26",6.5315,6.5876,6.3913,6.5763,6000.0],["2002-04-29",6.6436,6.6436,6.5763,6.5763,1700.0],["2002-04-30",6.5876,6.5988,6.4642,6.5876,14100.0],["2002-05-01",6.4698,6.61,6.3241,6.5707,15800.0],["2002-05-02",6.4922,6.6156,6.4922,6.6156,148400.0],["2002-05-03",6.6156,6.7277,6.6156,6.7277,260400.0],["2002-05-06",6.767,6.767,6.6604,6.7277,54500.0],["2002-05-07",6.7221,6.7277,6.6773,6.7221,5500.0],["2002-05-08",6.7446,6.7502,6.6827,6.7221,78900.0],["2002-05-09",6.6996,6.7502,6.6771,6.694,38100.0],["2002-05-10",6.694,6.739,6.6827,6.7334,16400.0],["2002-05-13",6.7277,6.7277,6.4859,6.5534,190900.0],["2002-05-14",6.5534,6.7502,6.5477,6.694,17700.0],["2002-05-15",6.6096,6.6265,6.559,6.5984,52400.0],["2002-05-16",6.5984,6.694,6.5815,6.6265,39400.0],["2002-05-17",6.6377,6.694,6.5927,6.6377,17300.0],["2002-05-20",6.6827,6.694,6.469,6.4971,29500.0],["2002-05-21",6.5815,6.6827,6.5309,6.5871,25200.0],["2002-05-22",6.6096,6.6659,6.5309,6.5534,8600.0],["2002-05-23",6.5421,6.6377,6.5252,6.5534,37600.0],["2002-05-24",6.5534,6.6096,6.469,6.469,39800.0],["2002-05-28",6.5196,6.5815,6.334,6.3565,18100.0],["2002-05-29",6.3283,6.4577,6.2496,6.2833,26900.0],["2002-05-30",6.3002,6.3002,5.9571,5.9852,19300.0],["2002-05-31",5.9908,6.2721,5.9908,6.2552,10000.0],["2002-06-03",6.2271,6.3002,6.1877,6.2608,18400.0],["2002-06-04",6.2833,6.289,6.064,6.1596,25100.0],["2002-06-05",6.1033,6.1371,6.0977,6.1315,12500.0],["2002-06-06",6.1877,6.2383,6.1708,6.1877,62200.0],["2002-06-07",6.1652,6.2158,6.1258,6.1258,7800.0],["2002-06-10",6.1821,6.2271,6.0865,6.1427,9500.0],["2002-06-11",6.244,6.244,6.1371,6.1427,3000.0],["2002-06-12",6.1821,6.2383,6.1427,6.1596,4900.0],["2002-06-13",6.1877,6.1877,6.1371,6.1371,7300.0],["2002-06-14",6.0471,6.0471,5.9627,6.0021,15800.0],["2002-06-17",5.974,6.0077,5.9627,5.9852,21100.0],["2002-06-18",5.9627,5.9627,5.8952,5.9121,2900.0],["2002-06-19",5.8952,5.9177,5.7321,5.7321,6800.0],["2002-06-20",5.6983,5.7039,5.6646,5.6814,13500.0],["2002-06-21",5.6815,6.1315,5.6702,5.6983,26300.0],["2002-06-24",5.6983,5.9065,5.6983,5.9065,12200.0],["2002-06-25",5.9065,5.9346,5.6702,5.7377,14900.0],["2002-06-26",5.6646,5.9065,5.6646,5.8896,23000.0],["2002-06-27",5.9065,6.1708,5.8502,6.0752,61600.0],["2002-06-28",6.1877,6.4409,5.6646,6.0358,107600.0],["2002-07-01",5.9233,6.1877,5.839,5.9346,31900.0],["2002-07-02",6.1258,6.1877,5.9346,6.1371,16400.0],["2002-07-03",6.1315,6.1315,5.8558,6.1258,33000.0],["2002-07-05",6.1202,6.1933,6.0415,6.1821,6600.0],["2002-07-08",5.9852,6.1202,5.839,5.8502,24400.0],["2002-07-09",6.019,6.1877,5.8333,6.1765,30100.0],["2002-07-10",5.9908,6.2946,5.9627,6.2271,29800.0],["2002-07-11",6.2158,6.4296,6.154,6.1877,15200.0],["2002-07-12",6.1877,6.3565,6.0246,6.0752,14200.0],["2002-07-15",6.0752,6.0752,5.7658,5.8502,9700.0],["2002-07-16",5.7658,5.9065,5.7658,5.8221,11400.0],["2002-07-17",5.6814,5.8783,5.6814,5.7377,7000.0],["2002-07-18",5.6814,5.7658,5.6646,5.6871,34600.0],["2002-07-19",5.6871,5.6871,5.2596,5.2596,115200.0],["2002-07-22",5.2596,5.4002,5.2033,5.2033,8000.0],["2002-07-23",5.2314,5.2708,4.8377,5.0346,38700.0],["2002-07-24",4.787,5.0346,4.697,5.0289,14800.0],["2002-07-25",5.0346,5.0627,4.6014,4.8602,7300.0],["2002-07-26",4.8545,4.8995,4.6689,4.7252,19100.0],["2002-07-29",4.7758,5.2708,4.5958,4.877,16500.0],["2002-07-30",4.8827,5.4733,4.8827,5.4733,15700.0],["2002-07-31",5.3439,5.3721,5.2483,5.2652,7200.0],["2002-08-01",5.0627,5.3664,4.9445,5.3664,8400.0],["2002-08-02",5.4846,5.5408,5.3552,5.5183,10400.0],["2002-08-05",5.5127,5.6533,5.2033,5.3664,19200.0],["2002-08-06",5.2877,5.4002,5.2596,5.4002,14600.0],["2002-08-07",5.5127,5.5127,5.2989,5.3608,5700.0],["2002-08-08",5.4227,5.5971,5.2314,5.3608,70400.0],["2002-08-09",5.3158,5.3946,5.2652,5.3214,103900.0],["2002-08-12",5.3158,5.3721,5.1471,5.3271,15400.0],["2002-08-13",5.3214,5.3327,4.7983,4.832,22700.0],["2002-08-14",4.8264,5.5296,4.8264,5.0852,95300.0],["2002-08-15",5.1077,5.1077,4.8602,4.9445,35100.0],["2002-08-16",4.9502,5.1141,4.5829,5.1141,3500.0],["2002-08-19",5.0915,5.2271,5.0858,5.1084,33200.0],["2002-08-20",5.2723,5.278,5.0745,5.0858,32600.0],["2002-08-21",5.0858,5.1423,5.0858,5.0858,14100.0],["2002-08-22",4.9954,5.1197,4.8089,5.0858,11700.0],["2002-08-23",4.9445,5.0689,4.888,5.0689,5700.0],["2002-08-26",4.8654,5.0858,4.8598,5.0745,14900.0],["2002-08-27",5.2384,5.3119,5.1028,5.1141,11100.0],["2002-08-28",5.1141,5.1141,4.9502,5.0237,21500.0],["2002-08-29",5.0406,5.0858,5.018,5.0858,18700.0],["2002-08-30",5.0802,5.0858,4.8824,5.0124,8600.0],["2002-09-03",5.0067,5.0067,4.7524,4.8089,29300.0],["2002-09-04",4.8146,4.8202,4.5829,4.8202,7200.0],["2002-09-05",4.8033,4.8033,4.662,4.662,2200.0],["2002-09-06",4.7185,4.9106,4.7016,4.7524,17000.0],["2002-09-09",4.7524,4.7524,4.7016,4.7185,2900.0],["2002-09-10",4.6507,4.7524,4.5829,4.7524,7100.0],["2002-09-11",4.7468,4.8485,4.7468,4.7581,4100.0],["2002-09-12",4.6055,4.7129,4.6055,4.679,2400.0],["2002-09-13",4.6111,4.6337,4.5885,4.6281,3300.0],["2002-09-16",4.5772,4.6337,4.5772,4.5942,20000.0],["2002-09-17",4.5885,4.6337,4.5885,4.6055,7400.0],["2002-09-18",4.5772,4.9728,4.5772,4.8598,19100.0],["2002-09-19",4.8315,4.9615,4.6055,4.679,48300.0],["2002-09-20",5.0858,5.0858,4.6111,4.6111,74900.0],["2002-09-23",4.5772,4.6337,4.3229,4.3795,37100.0],["2002-09-24",4.3512,4.3625,4.1252,4.2099,36700.0],["2002-09-25",4.2099,4.2382,4.0178,4.0913,136600.0],["2002-09-26",4.0178,4.0404,3.8087,3.8539,197400.0],["2002-09-27",3.837,3.8652,3.6731,3.6731,207100.0],["2002-09-30",3.7296,3.7861,3.594,3.7183,254800.0],["2002-10-01",3.6844,3.9048,3.6844,3.8031,151300.0],["2002-10-02",3.8031,3.8539,3.7466,3.7635,27200.0],["2002-10-03",3.7409,3.7579,3.6279,3.6448,47300.0],["2002-10-04",3.6392,3.7579,3.5601,3.5714,48200.0],["2002-10-07",3.5488,3.6053,3.5431,3.5657,112200.0],["2002-10-08",3.5601,3.6787,3.2775,3.4245,26600.0],["2002-10-09",3.3905,3.4358,3.3001,3.3001,11700.0],["2002-10-10",3.334,3.3905,3.1645,3.2097,39800.0],["2002-10-11",3.2041,3.3905,3.2041,3.2719,225200.0],["2002-10-14",3.2493,3.6053,3.2493,3.4979,93000.0],["2002-10-15",3.4866,3.69,3.3905,3.6618,27800.0],["2002-10-16",3.5318,3.5318,3.2493,3.2493,9800.0],["2002-10-17",3.2606,3.4414,3.1758,3.3962,7600.0],["2002-10-18",3.5262,3.5318,3.3792,3.4075,6100.0],["2002-10-21",3.4131,3.5205,3.2493,3.5205,8300.0],["2002-10-22",3.5318,3.6109,3.5318,3.5601,33800.0],["2002-10-23",3.5657,3.8144,3.5657,3.7861,64900.0],["2002-10-24",3.7861,3.9443,3.7861,3.8652,34800.0],["2002-10-25",3.8539,3.9217,3.8539,3.8709,6000.0],["2002-10-28",3.8709,3.8991,3.8652,3.8991,22500.0],["2002-10-29",3.8935,3.933,3.7353,3.9048,78600.0],["2002-10-30",3.9387,4.0687,3.9217,4.063,49200.0],["2002-10-31",4.0743,4.2099,4.0743,4.1026,7800.0],["2002-11-01",4.1026,4.2664,4.0969,4.2664,9600.0],["2002-11-04",4.2947,4.5094,4.2834,4.5038,13700.0],["2002-11-05",4.4473,4.9898,4.4077,4.9558,49200.0],["2002-11-06",5.041,5.0807,4.8991,4.9502,26200.0],["2002-11-07",4.9218,4.9445,4.5471,4.7288,26600.0],["2002-11-08",4.8026,4.8026,4.4052,4.462,21600.0],["2002-11-11",4.462,4.462,4.1725,4.1725,44300.0],["2002-11-12",4.1214,4.3314,3.8716,4.3257,18400.0],["2002-11-13",4.2633,4.3825,4.1441,4.1725,9200.0],["2002-11-14",4.1724,4.3428,4.1384,4.3144,15500.0],["2002-11-15",4.3144,4.3144,4.2179,4.3144,18700.0],["2002-11-18",4.3087,4.4563,4.3087,4.3882,8000.0],["2002-11-19",4.4222,4.4222,4.2576,4.3711,41000.0],["2002-11-20",4.3768,4.3882,4.2746,4.3711,57400.0],["2002-11-21",4.3882,4.8537,4.3825,4.8253,39300.0],["2002-11-22",4.8196,4.8253,4.3938,4.8253,18300.0],["2002-11-25",4.4904,4.8821,4.4904,4.8196,37500.0],["2002-11-26",4.8366,4.8366,4.2463,4.5414,34200.0],["2002-11-27",4.5869,4.8139,4.3882,4.8139,32600.0],["2002-11-29",4.7628,4.8537,4.7061,4.8537,23200.0],["2002-12-02",4.848,4.848,4.4506,4.5585,5000.0],["2002-12-03",4.6039,4.865,4.6039,4.7912,4100.0],["2002-12-04",4.7685,5.0013,4.7685,4.8934,11400.0],["2002-12-05",5.0751,5.2056,4.882,5.2056,11800.0],["2002-12-06",4.7742,5.2113,4.6266,5.0978,28200.0],["2002-12-09",4.6834,4.9502,4.4563,4.672,30400.0],["2002-12-10",4.638,4.6663,4.496,4.5414,35400.0],["2002-12-11",4.5698,4.6834,4.4279,4.6209,31900.0],["2002-12-12",4.5641,4.5641,4.1441,4.5074,71900.0],["2002-12-13",4.3995,4.9502,4.3995,4.4336,35200.0],["2002-12-16",4.2633,4.5187,4.2576,4.3711,12900.0],["2002-12-17",4.6209,4.6266,4.2519,4.3768,32000.0],["2002-12-18",4.3598,4.5471,4.2462,4.3087,113800.0],["2002-12-19",4.5414,4.5528,4.32,4.3371,72500.0],["2002-12-20",4.4847,4.5301,4.1725,4.3995,70600.0],["2002-12-23",4.4279,4.479,4.093,4.479,71200.0],["2002-12-24",4.4222,4.4279,4.2973,4.3711,25500.0],["2002-12-26",4.4166,4.4166,4.0532,4.3768,34100.0],["2002-12-27",4.1441,4.5187,4.1441,4.462,9000.0],["2002-12-30",4.5414,4.5414,4.11,4.4166,41900.0],["2002-12-31",4.1497,5.2113,4.1497,4.9161,74400.0],["2003-01-02",4.7969,5.024,4.7174,4.8253,6900.0],["2003-01-03",4.8196,4.8821,4.6777,4.7912,21600.0],["2003-01-06",4.7855,5.0524,4.7855,4.9502,113600.0],["2003-01-07",4.9558,5.1091,4.8537,4.9842,201000.0],["2003-01-08",4.9218,5.0524,4.865,4.8707,6000.0],["2003-01-09",4.8593,5.041,4.7799,4.9502,9800.0],["2003-01-10",4.9672,5.0524,4.7515,4.9786,18100.0],["2003-01-13",4.9899,5.0524,4.7799,4.9161,14500.0],["2003-01-14",4.9161,5.0524,4.7231,5.0183,7500.0],["2003-01-15",5.0183,5.0183,4.7401,4.865,3700.0],["2003-01-16",4.8764,4.9558,4.8083,4.8764,10600.0],["2003-01-17",4.7231,4.8821,4.7117,4.8593,4900.0],["2003-01-21",4.7174,4.9331,4.5187,4.5301,20800.0],["2003-01-22",4.5187,4.5869,4.5187,4.5414,5200.0],["2003-01-23",4.5244,4.5982,4.5187,4.5698,14100.0],["2003-01-24",4.4676,4.6379,4.3768,4.6379,19500.0],["2003-01-27",4.5471,4.5982,4.3711,4.4904,24500.0],["2003-01-28",4.3825,4.479,4.3144,4.4563,26000.0],["2003-01-29",4.3144,4.462,4.2973,4.4222,13500.0],["2003-01-30",4.2973,4.4166,4.2973,4.4166,14200.0],["2003-01-31",4.4166,4.462,4.3087,4.4449,45900.0],["2003-02-03",4.5187,4.5812,4.496,4.5471,24800.0],["2003-02-04",4.5301,4.5414,4.3257,4.3882,47800.0],["2003-02-05",4.4393,4.496,4.3428,4.4393,6500.0],["2003-02-06",4.4278,4.5191,4.3137,4.3537,7600.0],["2003-02-07",4.3137,4.3822,4.3023,4.3822,6000.0],["2003-02-10",4.3651,4.5648,4.3308,4.4906,10000.0],["2003-02-11",4.502,4.542,4.3651,4.5363,8300.0],["2003-02-12",4.5306,4.599,4.4792,4.4906,36000.0],["2003-02-13",4.542,4.5933,4.5191,4.5876,4100.0],["2003-02-14",4.5933,4.6218,4.5648,4.6218,18500.0],["2003-02-18",4.5591,4.6789,4.5591,4.6789,18600.0],["2003-02-19",4.599,4.6789,4.599,4.6789,5300.0],["2003-02-20",4.6846,4.7074,4.6333,4.7074,19500.0],["2003-02-21",4.6333,4.7303,4.5648,4.7189,8700.0],["2003-02-24",4.5648,4.9927,4.5648,4.8444,31600.0],["2003-02-25",4.7987,4.8159,4.5876,4.7074,5500.0],["2003-02-26",4.639,4.7759,4.5933,4.7303,7700.0],["2003-02-27",4.7189,4.8501,4.6333,4.7588,5300.0],["2003-02-28",4.7474,4.7474,4.6276,4.6276,1300.0],["2003-03-03",4.5876,4.8957,4.5705,4.8786,24100.0],["2003-03-04",4.8387,4.8387,4.5648,4.6903,31800.0],["2003-03-05",4.5705,4.6618,4.5705,4.6333,1500.0],["2003-03-06",4.6333,4.6903,4.599,4.6732,18900.0],["2003-03-07",4.5077,4.736,4.5077,4.639,6400.0],["2003-03-10",4.6047,4.736,4.4678,4.6333,11900.0],["2003-03-11",4.6903,4.7531,4.6161,4.6218,19700.0],["2003-03-12",4.6675,4.7074,4.6161,4.6276,4500.0],["2003-03-13",4.6618,4.6618,4.5363,4.6333,17900.0],["2003-03-14",4.6333,4.6789,4.6161,4.6161,16200.0],["2003-03-17",4.6161,4.6846,4.4963,4.5648,21500.0],["2003-03-18",4.6618,4.6618,4.308,4.542,27500.0],["2003-03-19",4.5648,4.6047,4.5648,4.5648,1800.0],["2003-03-20",4.5134,4.6675,4.445,4.5648,22700.0],["2003-03-21",4.6675,4.7074,4.5534,4.6504,75600.0],["2003-03-24",4.6675,4.6732,4.5705,4.6618,5400.0],["2003-03-25",4.5705,4.696,4.5648,4.5876,6300.0],["2003-03-26",4.6047,4.6047,4.5077,4.5077,34800.0],["2003-03-27",4.5134,4.5819,4.5077,4.5363,65100.0],["2003-03-28",4.5705,4.5762,4.4621,4.5648,4800.0],["2003-03-31",4.4621,4.9357,4.4564,4.7303,32000.0],["2003-04-01",4.4849,4.7189,4.3708,4.4792,10100.0],["2003-04-02",4.3366,4.542,4.3366,4.542,1700.0],["2003-04-03",4.5477,4.5534,4.3308,4.5191,10700.0],["2003-04-04",4.4849,4.5648,4.4678,4.5077,20500.0],["2003-04-07",4.4963,4.6104,4.4963,4.5933,26300.0],["2003-04-08",4.5363,4.6104,4.5077,4.5077,24200.0],["2003-04-09",4.5648,4.6618,4.5477,4.5477,39200.0],["2003-04-10",4.5477,4.5705,4.4336,4.5705,5000.0],["2003-04-11",4.4678,4.5591,4.405,4.5591,2900.0],["2003-04-14",4.5648,4.6276,4.405,4.6047,7300.0],["2003-04-15",4.6219,4.6732,4.599,4.639,16900.0],["2003-04-16",4.6618,4.8044,4.5648,4.6218,275400.0],["2003-04-17",4.696,4.7074,4.5306,4.6789,2500.0],["2003-04-21",4.6504,4.6846,4.6047,4.6218,33500.0],["2003-04-22",4.6276,4.6447,4.6047,4.6447,29200.0],["2003-04-23",4.6447,4.6504,4.6047,4.6504,31500.0],["2003-04-24",4.6161,4.6161,4.2795,4.4278,18900.0],["2003-04-25",4.4278,4.4278,4.4278,4.4278,1200.0],["2003-04-28",4.3993,4.4278,4.3194,4.4107,22900.0],["2003-04-29",4.4393,4.5077,4.4393,4.4906,8200.0],["2003-04-30",4.4792,4.5077,4.4621,4.5077,11100.0],["2003-05-01",4.4849,4.5477,4.3423,4.5477,20800.0],["2003-05-02",4.5477,4.5591,4.4906,4.5591,16700.0],["2003-05-05",4.5306,4.5933,4.5134,4.5762,36900.0],["2003-05-06",4.5134,4.5819,4.5134,4.5191,8800.0],["2003-05-07",4.588,4.588,4.4675,4.4675,1900.0],["2003-05-08",4.4618,4.4618,4.3471,4.3471,17100.0],["2003-05-09",4.3471,4.4847,4.3414,4.4675,16400.0],["2003-05-12",4.4675,4.588,4.3414,4.5708,67000.0],["2003-05-13",4.565,4.783,4.565,4.7485,53700.0],["2003-05-14",4.76,4.76,4.674,4.674,22700.0],["2003-05-15",4.7027,4.9837,4.651,4.9321,46700.0],["2003-05-16",4.8747,4.955,4.588,4.5937,13000.0],["2003-05-19",4.6396,4.6396,4.3471,4.4733,13400.0],["2003-05-20",4.4561,4.4561,4.2496,4.3586,46500.0],["2003-05-21",4.3069,4.3184,4.3069,4.3184,3000.0],["2003-05-22",4.3069,4.4503,4.3069,4.4446,15000.0],["2003-05-23",4.4503,4.4962,4.4503,4.4733,4800.0],["2003-05-27",4.4446,4.5536,4.4446,4.5536,24500.0],["2003-05-28",4.5536,4.588,4.4331,4.4962,16100.0],["2003-05-29",4.5765,4.6568,4.565,4.651,77300.0],["2003-05-30",4.588,5.3507,4.588,5.1901,113300.0],["2003-06-02",5.1557,5.2704,4.846,4.8804,28700.0],["2003-06-03",4.9951,4.9951,4.7485,4.7485,10000.0],["2003-06-04",4.7485,4.9894,4.7313,4.9894,16800.0],["2003-06-05",4.9665,4.9894,4.7428,4.8231,8500.0],["2003-06-06",4.8231,4.9894,4.8231,4.8747,21200.0],["2003-06-09",4.8174,4.8174,4.6224,4.6453,12000.0],["2003-06-10",4.674,4.6797,4.4905,4.6797,15300.0],["2003-06-11",4.6109,4.869,4.5765,4.8403,7400.0],["2003-06-12",4.8747,4.8919,4.6855,4.6969,7800.0],["2003-06-13",4.7027,4.7027,4.5593,4.5822,62800.0],["2003-06-16",4.5822,5.0869,4.5822,4.9607,41500.0],["2003-06-17",4.9321,4.9321,4.588,4.674,28700.0],["2003-06-18",4.6797,4.7313,4.6453,4.651,27000.0],["2003-06-19",4.6969,4.8231,4.6912,4.7027,14700.0],["2003-06-20",4.674,4.7772,4.674,4.7199,5400.0],["2003-06-23",4.7199,4.76,4.6625,4.6625,9800.0],["2003-06-24",4.5994,4.7543,4.5593,4.7543,38400.0],["2003-06-25",4.6855,4.76,4.5191,4.588,27500.0],["2003-06-26",4.6166,4.674,4.565,4.674,44600.0],["2003-06-27",4.8174,4.8174,4.6166,4.6166,10600.0],["2003-06-30",4.7084,4.7084,4.588,4.6224,32000.0],["2003-07-01",4.7027,4.8231,4.6052,4.7256,18700.0],["2003-07-02",4.76,4.76,4.588,4.6338,24200.0],["2003-07-03",4.6338,4.6338,4.5937,4.5937,3600.0],["2003-07-07",4.6166,4.674,4.6109,4.6338,11700.0],["2003-07-08",4.6912,4.7371,4.588,4.6683,44400.0],["2003-07-09",4.5994,4.8116,4.5822,4.8116,12800.0],["2003-07-10",4.8174,4.8346,4.7313,4.8346,16400.0],["2003-07-11",4.8747,5.4769,4.8632,5.4769,19700.0],["2003-07-14",5.5056,5.8095,5.4884,5.7464,32500.0],["2003-07-15",5.5228,5.626,5.4138,5.4884,4400.0],["2003-07-16",5.3507,6.1307,5.3507,6.0217,45300.0],["2003-07-17",5.993,6.0217,5.626,5.735,15100.0],["2003-07-18",5.6317,5.6661,5.5056,5.5629,27100.0],["2003-07-21",5.4711,5.5916,5.431,5.431,13400.0],["2003-07-22",5.5056,5.6948,5.5056,5.6948,12200.0],["2003-07-23",5.6948,5.6948,5.5572,5.5572,2900.0],["2003-07-24",5.6317,5.8669,5.4998,5.6948,85400.0],["2003-07-25",5.5342,5.6776,5.5056,5.603,44600.0],["2003-07-28",5.7005,6.0102,5.7005,5.993,42000.0],["2003-07-29",5.907,5.9644,5.5916,5.8095,69900.0],["2003-07-30",5.7923,5.8497,5.7063,5.8324,20300.0],["2003-07-31",5.7636,5.8497,5.6547,5.7235,6600.0],["2003-08-01",5.6604,5.6604,5.5228,5.5744,6300.0],["2003-08-04",5.6031,5.735,5.5514,5.735,9300.0],["2003-08-05",5.6145,5.6203,5.517,5.5514,11800.0],["2003-08-06",5.5514,5.5514,5.4425,5.4941,3500.0],["2003-08-07",5.4941,5.5056,5.4425,5.4769,16000.0],["2003-08-08",5.4482,5.4998,5.4482,5.4539,11600.0],["2003-08-11",5.4482,5.4769,5.4482,5.4769,6100.0],["2003-08-12",5.3909,5.4482,5.3909,5.4425,10700.0],["2003-08-13",5.431,5.4711,5.3851,5.3851,3100.0],["2003-08-14",5.3392,5.4195,5.2819,5.3278,7100.0],["2003-08-15",5.3335,5.4602,5.1838,5.3278,2100.0],["2003-08-18",5.3566,5.5294,5.2011,5.3566,7800.0],["2003-08-19",5.5294,5.8749,5.3278,5.8749,44400.0],["2003-08-20",5.8749,5.8749,5.8462,5.8692,3500.0],["2003-08-21",5.8634,5.9729,5.6503,5.9729,20900.0],["2003-08-22",5.9844,6.1053,5.633,6.0477,42800.0],["2003-08-25",6.0189,6.1053,5.9441,6.1053,5000.0],["2003-08-26",6.0189,6.1053,6.0132,6.0593,3900.0],["2003-08-27",5.9786,6.1053,5.9786,6.1053,4700.0],["2003-08-28",6.0132,6.2148,5.9498,6.0477,36600.0],["2003-08-29",5.9613,6.1687,5.9613,5.9959,22800.0],["2003-09-02",5.9383,6.2205,5.8231,6.2205,17200.0],["2003-09-03",6.1745,6.2205,5.9844,6.1917,11800.0],["2003-09-04",6.1169,6.2205,6.1111,6.2205,15900.0],["2003-09-05",6.2321,6.2321,6.0823,6.2148,2800.0],["2003-09-08",6.2205,6.2205,6.1917,6.1917,31200.0],["2003-09-09",6.1111,6.2781,6.1111,6.2205,12500.0],["2003-09-10",6.0938,6.2205,5.9095,5.9095,12300.0],["2003-09-11",6.1226,6.1341,5.9037,5.9325,14100.0],["2003-09-12",5.9383,6.1917,5.777,6.186,26700.0],["2003-09-15",6.0881,6.2263,6.0477,6.0477,5100.0],["2003-09-16",6.1284,6.3645,6.1111,6.3069,25200.0],["2003-09-17",6.2321,6.3357,6.2263,6.2493,32400.0],["2003-09-18",6.3127,6.3357,6.1975,6.3069,44700.0],["2003-09-19",6.2666,6.3645,6.2666,6.3645,33400.0],["2003-09-22",6.2724,6.33,6.1917,6.2781,37300.0],["2003-09-23",6.2321,6.2436,6.1745,6.2321,53300.0],["2003-09-24",6.3645,6.7677,6.2781,6.3645,206500.0],["2003-09-25",6.4797,6.4797,6.1111,6.209,82800.0],["2003-09-26",6.1341,6.3357,5.921,6.1745,7800.0],["2003-09-29",6.0881,6.2897,5.9613,6.1514,27700.0],["2003-09-30",6.1399,6.1399,6.0477,6.1053,18600.0],["2003-10-01",6.1572,6.2781,6.0996,6.2493,12400.0],["2003-10-02",6.2609,6.2724,5.8519,5.9901,7600.0],["2003-10-03",5.9613,6.2033,5.8692,6.0189,55800.0],["2003-10-06",6.042,6.042,5.8807,6.0189,24900.0],["2003-10-07",6.0477,6.0593,5.8461,5.921,49000.0],["2003-10-08",5.9729,5.9786,5.8404,5.8865,57200.0],["2003-10-09",5.9095,6.0362,5.8289,5.9383,38500.0],["2003-10-10",5.8461,5.9844,5.6734,5.6964,10200.0],["2003-10-13",5.6503,5.9556,5.587,5.6906,272800.0],["2003-10-14",5.587,5.8461,5.5582,5.8404,18500.0],["2003-10-15",5.8461,5.9613,5.7655,5.8173,14100.0],["2003-10-16",5.7713,5.8519,5.587,5.7598,102500.0],["2003-10-17",5.8404,5.8404,5.6906,5.7367,14300.0],["2003-10-20",5.7598,5.7655,5.6503,5.754,43500.0],["2003-10-21",5.7482,5.754,5.7022,5.7482,11700.0],["2003-10-22",5.7482,5.7598,5.6503,5.6503,26700.0],["2003-10-23",5.7079,5.7598,5.7022,5.754,13000.0],["2003-10-24",5.7482,5.8289,5.7482,5.8058,32300.0],["2003-10-27",5.7886,5.898,5.5927,5.6676,13300.0],["2003-10-28",5.6273,5.8749,5.6273,5.8749,10000.0],["2003-10-29",5.8749,5.9153,5.7367,5.898,51400.0],["2003-10-30",5.898,5.9959,5.8058,5.8173,13100.0],["2003-10-31",5.9325,6.0189,5.8346,5.8346,15500.0],["2003-11-03",5.8116,6.5085,5.8116,6.4682,58400.0],["2003-11-04",6.4221,7.24,6.4048,7.0211,195200.0],["2003-11-05",7.0443,7.2234,6.7206,7.0211,214400.0],["2003-11-06",7.0789,7.1367,6.9056,6.9345,58700.0],["2003-11-07",6.9345,6.9345,6.894,6.9056,41000.0],["2003-11-10",6.8882,6.9345,6.5011,6.5877,41400.0],["2003-11-11",6.5242,6.5588,6.0965,6.4086,70400.0],["2003-11-12",6.3277,6.4953,6.3277,6.4779,73800.0],["2003-11-13",6.4837,6.5473,6.3566,6.4548,47400.0],["2003-11-14",6.4202,6.5011,6.2352,6.2988,45300.0],["2003-11-17",6.2988,6.2988,5.8943,6.0677,41300.0],["2003-11-18",6.0677,6.1543,6.0445,6.0445,19100.0],["2003-11-19",6.0214,6.0908,5.9521,5.9521,14100.0],["2003-11-20",5.9521,6.0503,5.8654,5.877,16200.0],["2003-11-21",5.8654,5.9579,5.6863,5.8885,19600.0],["2003-11-24",5.8596,6.1139,5.8365,6.0214,33600.0],["2003-11-25",6.0619,6.0965,5.9001,6.0041,42300.0],["2003-11-26",6.0677,6.0677,5.9174,5.9579,80900.0],["2003-11-28",5.9463,5.9579,5.8654,5.9174,21200.0],["2003-12-01",5.8365,6.0792,5.8192,5.8943,116800.0],["2003-12-02",5.7845,5.9579,5.7787,5.8654,26000.0],["2003-12-03",5.9694,6.1543,5.9232,5.9521,12500.0],["2003-12-04",5.8654,6.1774,5.8654,6.1717,241400.0],["2003-12-05",6.1254,6.241,5.9636,6.0503,18000.0],["2003-12-08",6.0561,6.4433,6.0041,6.4433,122200.0],["2003-12-09",6.4606,6.4606,6.2526,6.345,24000.0],["2003-12-10",6.3219,6.3566,6.0041,6.0156,76000.0],["2003-12-11",6.0445,6.4086,5.8943,6.4086,8700.0],["2003-12-12",6.4259,6.6166,6.3046,6.6166,115300.0],["2003-12-15",6.5588,6.79,6.5588,6.7149,58600.0],["2003-12-16",6.7784,6.7784,6.6686,6.7438,37700.0],["2003-12-17",6.7322,6.7784,6.6744,6.7033,27400.0],["2003-12-18",6.7033,7.1656,6.7033,6.9345,70100.0],["2003-12-19",7.1078,7.1078,6.5357,7.0443,62700.0],["2003-12-22",7.0211,7.0211,6.7091,6.8709,25400.0],["2003-12-23",6.8478,7.0211,6.8478,7.0211,44300.0],["2003-12-24",7.0211,7.1656,7.0211,7.102,23400.0],["2003-12-26",7.1078,7.1078,7.0385,7.0385,2900.0],["2003-12-29",7.0269,7.1887,6.8767,7.0732,96400.0],["2003-12-30",7.0847,7.1656,7.0211,7.0269,53300.0],["2003-12-31",7.0847,7.1078,6.9287,7.102,63100.0],["2004-01-02",7.0674,7.2234,7.0674,7.2234,20000.0],["2004-01-05",7.2234,7.2234,7.1136,7.1541,41300.0],["2004-01-06",7.1136,7.1772,7.0558,7.0905,102700.0],["2004-01-07",6.9865,7.1136,6.9865,7.1078,16400.0],["2004-01-08",7.1598,7.4256,7.0674,7.391,131200.0],["2004-01-09",7.4083,7.5123,7.1656,7.1656,49800.0],["2004-01-12",7.2118,7.2985,7.1945,7.2234,38700.0],["2004-01-13",7.2523,7.3101,7.1714,7.2754,21800.0],["2004-01-14",7.3101,7.3101,7.2176,7.2581,26900.0],["2004-01-15",7.1656,7.2696,7.1078,7.2292,20000.0],["2004-01-16",7.2003,7.4661,7.2003,7.4545,80500.0],["2004-01-20",7.3505,8.0035,7.3505,7.8475,57000.0],["2004-01-21",7.7666,7.8648,7.7435,7.7724,92200.0],["2004-01-22",7.7608,7.8648,7.7377,7.8013,21000.0],["2004-01-23",7.8013,7.992,7.7319,7.9053,49500.0],["2004-01-26",7.9746,7.9977,7.7839,7.9977,100400.0],["2004-01-27",7.8879,7.992,7.8591,7.9284,80000.0],["2004-01-28",7.8302,7.9457,7.8302,7.8648,59100.0],["2004-01-29",7.8128,7.9168,7.7724,7.7839,124700.0],["2004-01-30",7.8533,8.0151,7.8533,7.8937,68900.0],["2004-02-02",7.8764,7.9168,7.8244,7.8302,22700.0],["2004-02-03",7.7724,7.8359,7.6626,7.7955,24500.0],["2004-02-04",7.7839,7.7839,7.3216,7.3216,25400.0],["2004-02-05",7.3679,7.9111,7.3679,7.6337,61900.0],["2004-02-06",7.8308,7.9988,7.4018,7.9409,28700.0],["2004-02-09",7.9873,7.9873,7.6974,7.738,40900.0],["2004-02-10",7.7612,7.7902,7.512,7.767,9400.0],["2004-02-11",7.6337,7.767,7.6337,7.767,14000.0],["2004-02-12",7.7206,7.825,7.6569,7.7844,10300.0],["2004-02-13",7.8366,7.8366,7.4076,7.4888,21300.0],["2004-02-17",7.454,8.0858,7.454,7.9815,25700.0],["2004-02-18",7.9815,8.1148,7.8597,7.8597,11700.0],["2004-02-19",7.9293,7.9988,7.6163,7.6801,7400.0],["2004-02-20",7.5931,7.9815,7.5062,7.5236,17000.0],["2004-02-23",7.6453,7.7438,7.3786,7.3786,8200.0],["2004-02-24",7.4018,7.4772,7.1294,7.3613,50100.0],["2004-02-25",7.2685,7.5409,7.2453,7.5409,21100.0],["2004-02-26",7.5699,7.6858,7.3439,7.4308,16400.0],["2004-02-27",7.4018,7.9699,7.1236,7.9699,50600.0],["2004-03-01",7.9931,8.1148,7.7554,8.1148,21500.0],["2004-03-02",7.8539,8.109,7.8539,8.109,9800.0],["2004-03-03",7.9525,7.9525,7.6801,7.8018,42700.0],["2004-03-04",8.1264,8.1611,7.6859,7.767,16800.0],["2004-03-05",7.9409,7.9988,7.5178,7.738,18600.0],["2004-03-08",7.825,7.825,7.5525,7.6801,21500.0],["2004-03-09",7.7148,7.767,7.3902,7.6047,25500.0],["2004-03-10",7.6453,7.6685,7.3323,7.6685,61700.0],["2004-03-11",7.396,7.6511,7.1874,7.4946,58100.0],["2004-03-12",7.5062,7.5815,7.1932,7.5757,36200.0],["2004-03-15",7.6801,7.6801,6.6657,6.8048,91900.0],["2004-03-16",6.8396,6.9439,6.7584,6.886,24200.0],["2004-03-17",6.9149,7.3497,6.9149,7.2801,8500.0],["2004-03-18",7.2511,7.2511,6.8454,7.1758,63100.0],["2004-03-19",7.1874,7.1874,7.0367,7.0714,12900.0],["2004-03-22",6.9555,7.1062,6.7237,6.8686,53400.0],["2004-03-23",6.9092,7.4192,6.7527,7.1874,35600.0],["2004-03-24",7.2569,7.3439,6.857,6.9265,19100.0],["2004-03-25",7.0656,7.0888,6.8918,6.9903,38000.0],["2004-03-26",7.0019,7.1062,6.8106,6.8628,36400.0],["2004-03-29",6.8396,7.0541,6.828,6.9555,10300.0],["2004-03-30",6.9497,6.9961,6.8222,6.9845,15500.0],["2004-03-31",6.8976,7.0483,6.8396,7.0251,28200.0],["2004-04-01",7.0019,7.4424,6.9555,7.0019,15100.0],["2004-04-02",7.0193,7.1642,6.9613,6.9787,12900.0],["2004-04-05",7.0714,7.2048,6.886,7.141,11900.0],["2004-04-06",6.9497,7.6569,6.9497,7.5525,43300.0],["2004-04-07",7.6511,7.6627,6.9961,7.5525,29400.0],["2004-04-08",7.483,7.5931,7.0251,7.0367,19600.0],["2004-04-12",6.9613,7.2395,6.8744,6.9729,20700.0],["2004-04-13",6.9613,7.0483,6.7353,6.7584,23600.0],["2004-04-14",6.7932,7.2106,6.5962,6.8106,16200.0],["2004-04-15",6.8048,6.9265,6.6251,6.8918,12100.0],["2004-04-16",6.9265,6.9555,6.7527,6.799,43000.0],["2004-04-19",6.7469,6.9092,6.6425,6.8744,24600.0],["2004-04-20",6.9613,7.3613,6.7642,6.8164,53800.0],["2004-04-21",6.8686,7.3149,6.8686,7.2453,69300.0],["2004-04-22",7.3265,7.5004,7.2048,7.4192,73300.0],["2004-04-23",7.512,7.5352,7.1526,7.5062,142600.0],["2004-04-26",7.4772,7.5351,7.1642,7.1642,36200.0],["2004-04-27",7.1874,7.2801,6.828,7.2164,42700.0],["2004-04-28",7.2048,7.2685,6.8628,6.9034,42900.0],["2004-04-29",6.9555,6.9555,6.5846,6.6715,13300.0],["2004-04-30",6.7005,6.7584,6.144,6.5556,26100.0],["2004-05-03",6.6367,6.9903,6.5092,6.9034,32900.0],["2004-05-04",7.0077,7.0367,6.4397,6.7005,17200.0],["2004-05-05",6.6947,6.6947,6.3353,6.5614,28800.0],["2004-05-06",6.5963,6.5963,6.2764,6.4974,38600.0],["2004-05-07",6.5323,6.5788,6.2705,6.2705,7200.0],["2004-05-10",6.3462,6.3752,6.1716,6.2822,10800.0],["2004-05-11",6.3752,6.509,6.2356,6.4101,8800.0],["2004-05-12",6.4858,6.4974,5.9797,6.4683,17500.0],["2004-05-13",6.3869,6.4334,5.9622,6.2938,16400.0],["2004-05-14",6.1077,6.2007,5.9797,6.0728,18700.0],["2004-05-17",6.0088,6.0088,5.7005,5.9506,19600.0],["2004-05-18",5.9564,5.9681,5.7587,5.9332,25600.0],["2004-05-19",5.8924,5.9681,5.619,5.7005,61700.0],["2004-05-20",5.7819,5.9041,5.526,5.7412,19700.0],["2004-05-21",5.7528,5.7528,5.4736,5.7412,20400.0],["2004-05-24",5.6365,6.0669,5.6365,5.7238,14900.0],["2004-05-25",5.7005,6.16,5.6016,6.1135,22300.0],["2004-05-26",6.0495,6.2822,5.9913,6.2531,47400.0],["2004-05-27",6.2822,6.5032,6.2822,6.4392,17400.0],["2004-05-28",6.4509,6.7359,6.3985,6.5788,18200.0],["2004-06-01",6.4509,6.5672,6.352,6.3985,4500.0],["2004-06-02",6.4683,6.4683,6.2531,6.2822,32200.0],["2004-06-03",6.2531,6.2822,6.0844,6.1077,28800.0],["2004-06-04",6.2414,6.3462,6.096,6.3403,24800.0],["2004-06-07",6.3694,6.8348,6.3171,6.8348,58600.0],["2004-06-08",6.7126,6.7126,6.5207,6.6893,6000.0],["2004-06-09",6.6893,6.8638,6.509,6.6021,50500.0],["2004-06-10",6.6835,6.8348,6.4334,6.7533,44800.0],["2004-06-14",6.4741,6.8638,6.4276,6.7999,70800.0],["2004-06-15",6.8289,6.9569,6.4276,6.8638,44100.0],["2004-06-16",6.8871,6.8871,6.7766,6.7824,10300.0],["2004-06-17",6.7999,6.7999,6.5963,6.6893,5200.0],["2004-06-18",6.5846,6.8057,6.416,6.6603,45600.0],["2004-06-21",6.7533,6.794,6.3578,6.6719,64700.0],["2004-06-22",6.5497,6.6893,6.2647,6.5207,50300.0],["2004-06-23",6.3694,6.6079,6.1949,6.1949,76300.0],["2004-06-24",6.1949,6.288,6.0553,6.0728,59000.0],["2004-06-25",5.9971,6.9337,5.811,6.9337,400300.0],["2004-06-28",6.1018,6.2531,5.8401,6.224,165600.0],["2004-06-29",6.1077,6.416,6.0669,6.3752,40600.0],["2004-06-30",6.445,6.4567,6.2822,6.445,63500.0],["2004-07-01",6.5439,6.5439,6.0611,6.2065,40200.0],["2004-07-02",6.1367,6.1949,5.9622,5.9622,1124200.0],["2004-07-06",5.9913,5.9913,5.6714,5.8168,499800.0],["2004-07-07",5.7877,5.9506,5.6714,5.9506,75000.0],["2004-07-08",5.8226,5.9157,5.7005,5.7121,80100.0],["2004-07-09",5.7587,5.7994,5.6947,5.7179,62100.0],["2004-07-12",5.7179,5.7179,5.5143,5.5318,123700.0],["2004-07-13",5.5725,5.5725,5.4678,5.5492,62100.0],["2004-07-14",5.5027,5.7005,5.3049,5.6772,71800.0],["2004-07-15",5.619,5.875,5.5376,5.8168,63800.0],["2004-07-16",5.9041,6.0262,5.8168,6.0088,68900.0],["2004-07-19",5.9215,6.0379,5.7063,5.7179,56700.0],["2004-07-20",5.7063,5.7528,5.6423,5.7238,48900.0],["2004-07-21",5.7063,5.875,5.6249,5.875,41600.0],["2004-07-22",5.8983,5.8983,5.3806,5.4445,52200.0],["2004-07-23",5.4155,5.5027,5.27,5.3224,26900.0],["2004-07-26",5.2584,5.334,4.8047,4.921,194400.0],["2004-07-27",4.8047,5.2933,4.8047,5.2468,55600.0],["2004-07-28",5.2351,5.3108,5.0606,5.2875,41000.0],["2004-07-29",5.2759,5.3747,5.177,5.3689,25800.0],["2004-07-30",5.3806,5.7238,5.2351,5.4038,86100.0],["2004-08-02",5.3922,5.5027,5.1886,5.4387,49900.0],["2004-08-03",5.3864,5.526,5.3224,5.4562,116800.0],["2004-08-04",5.5202,5.7703,5.3573,5.7645,205300.0],["2004-08-05",5.6772,5.8168,5.526,5.619,67200.0],["2004-08-06",5.5376,5.5551,5.0548,5.5202,119700.0],["2004-08-09",5.2468,5.5841,5.2468,5.3864,32400.0],["2004-08-10",5.3922,5.7005,5.2991,5.3689,54600.0],["2004-08-11",5.3922,5.4445,5.049,5.049,32100.0],["2004-08-12",5.1014,5.1188,4.764,4.7931,127300.0],["2004-08-13",4.9743,4.9743,4.7171,4.7638,64300.0],["2004-08-16",4.6762,4.8223,4.6762,4.7697,45600.0],["2004-08-17",4.7814,4.9626,4.7346,4.8457,57000.0],["2004-08-18",4.7229,4.9275,4.4014,4.5476,148000.0],["2004-08-19",4.5593,4.6177,4.4248,4.4307,95200.0],["2004-08-20",4.5008,4.7814,4.454,4.7638,226900.0],["2004-08-23",4.7405,4.9567,4.7405,4.8807,79100.0],["2004-08-24",4.9333,4.9333,4.7288,4.7346,103500.0],["2004-08-25",4.7697,5.0561,4.7697,5.0035,63400.0],["2004-08-26",4.9158,4.9918,4.758,4.91,67700.0],["2004-08-27",4.869,4.9976,4.8398,4.8457,51700.0],["2004-08-30",4.8807,4.91,4.7872,4.8515,118300.0],["2004-08-31",4.7346,4.91,4.7346,4.8983,60000.0],["2004-09-01",4.9158,4.9158,4.7931,4.8515,31500.0],["2004-09-02",4.8398,4.8983,4.8223,4.8983,10100.0],["2004-09-03",4.8457,4.8457,4.7872,4.7872,34600.0],["2004-09-07",4.7521,4.7638,4.6352,4.6645,125300.0],["2004-09-08",4.7054,4.9743,4.5709,4.7112,70400.0],["2004-09-09",4.7171,4.7171,4.4365,4.5651,109700.0],["2004-09-10",4.4716,4.6469,4.3839,4.53,186700.0],["2004-09-13",4.4716,4.7405,4.3956,4.7346,167200.0],["2004-09-14",4.7405,4.7405,4.4891,4.682,43500.0],["2004-09-15",4.6352,4.7697,4.6352,4.7638,54200.0],["2004-09-16",4.7872,4.9509,4.758,4.8223,35300.0],["2004-09-17",4.8223,4.8398,4.7697,4.8164,15200.0],["2004-09-20",4.7872,5.1087,4.7872,5.0853,18700.0],["2004-09-21",5.1613,5.1672,5.0269,5.0269,63300.0],["2004-09-22",4.9684,5.1321,4.9684,5.0736,14600.0],["2004-09-23",4.9918,5.1029,4.9918,5.0502,46300.0],["2004-09-24",5.2607,5.4477,5.1262,5.4477,203300.0],["2004-09-27",5.4653,5.5003,4.9801,5.1847,99700.0],["2004-09-28",5.2548,5.2607,5.1087,5.1672,42000.0],["2004-09-29",5.0853,5.3016,5.0853,5.2957,35300.0],["2004-09-30",5.2782,5.6172,5.2431,5.6172,102100.0],["2004-10-01",5.6289,5.6815,5.2841,5.3367,106100.0],["2004-10-04",5.2957,5.2957,5.1087,5.1847,116900.0],["2004-10-05",5.1788,5.2431,5.0327,5.1262,53300.0],["2004-10-06",5.1087,5.1262,4.9684,4.9976,148700.0],["2004-10-07",5.0327,5.2431,4.9976,5.1204,36400.0],["2004-10-08",5.097,5.3133,4.9684,5.0795,120300.0],["2004-10-11",5.0795,5.0795,4.9041,5.0502,45300.0],["2004-10-12",5.0035,5.0152,4.7405,4.91,42400.0],["2004-10-13",4.986,4.986,4.6411,4.758,88900.0],["2004-10-14",4.7346,4.9275,4.7346,4.8691,8900.0],["2004-10-15",4.869,4.9158,4.6703,4.9158,37500.0],["2004-10-18",4.8632,4.8632,4.5593,4.6645,116400.0],["2004-10-19",4.6469,4.682,4.6177,4.6294,58000.0],["2004-10-20",4.6294,4.8223,4.6294,4.7054,36500.0],["2004-10-21",4.6878,4.8164,4.6469,4.8106,39900.0],["2004-10-22",4.8106,4.8223,4.6352,4.6878,44300.0],["2004-10-25",4.6762,4.8924,4.6469,4.8574,37800.0],["2004-10-26",4.8223,4.9217,4.7405,4.8515,43500.0],["2004-10-27",4.8632,4.9275,4.8048,4.8807,25000.0],["2004-10-28",4.8749,4.9626,4.8223,4.9158,12100.0],["2004-10-29",4.8632,4.9626,4.7054,4.8866,94500.0],["2004-11-01",4.8223,4.9626,4.6937,4.9626,44500.0],["2004-11-02",4.8924,4.9918,4.8106,4.9684,19400.0],["2004-11-03",4.9976,5.3074,4.869,5.3016,78500.0],["2004-11-04",5.3309,5.3309,5.2664,5.2957,25200.0],["2004-11-05",5.3133,5.3309,5.2429,5.3309,24500.0],["2004-11-08",5.2664,5.3133,5.0433,5.2253,197500.0],["2004-11-09",5.2194,5.4601,5.1666,5.4308,427000.0],["2004-11-10",5.5012,5.5012,5.3662,5.4425,81700.0],["2004-11-11",5.372,5.8417,5.372,5.7537,115600.0],["2004-11-12",5.8006,5.8828,5.5717,5.8711,89000.0],["2004-11-15",5.9004,6.0061,5.7654,5.9063,40000.0],["2004-11-16",5.8593,6.0472,5.83,5.8359,32800.0],["2004-11-17",5.8711,6.1646,5.8359,5.8476,88200.0],["2004-11-18",5.8417,6.3114,5.8417,6.1646,107200.0],["2004-11-19",6.2821,6.2821,6.0179,6.1294,34700.0],["2004-11-22",6.1059,6.6343,6.0766,6.5169,134700.0],["2004-11-23",6.558,6.558,6.329,6.4641,44800.0],["2004-11-24",6.4641,6.5404,6.1177,6.511,37300.0],["2004-11-26",6.4641,6.5169,6.4641,6.4758,6100.0],["2004-11-29",6.4523,6.5463,6.3995,6.5286,84200.0],["2004-11-30",6.511,6.693,6.511,6.5463,37400.0],["2004-12-01",6.6813,6.7517,6.558,6.7048,247300.0],["2004-12-02",6.5286,6.7518,6.5286,6.7341,40000.0],["2004-12-03",6.6989,6.8222,6.6989,6.7517,25400.0],["2004-12-06",6.7341,6.7341,6.6285,6.6813,12400.0],["2004-12-07",6.5874,6.7459,6.5874,6.605,22600.0],["2004-12-08",6.5991,6.7518,6.5991,6.7107,159900.0],["2004-12-09",6.6343,6.8105,6.5169,6.7987,163700.0],["2004-12-10",6.7048,6.8339,6.7048,6.8105,24500.0],["2004-12-13",6.8516,6.9044,6.693,6.7224,39000.0],["2004-12-14",6.8105,6.8105,6.6637,6.7694,21200.0],["2004-12-15",6.7635,6.8398,6.6402,6.693,38100.0],["2004-12-16",6.6343,6.8105,6.605,6.7283,37300.0],["2004-12-17",6.4288,6.4817,5.9533,6.3408,232800.0],["2004-12-20",6.2292,6.2292,5.7302,5.9357,89400.0],["2004-12-21",5.8476,6.1705,5.8476,6.1059,42900.0],["2004-12-22",6.0472,6.1059,5.7243,6.0648,29500.0],["2004-12-23",6.059,6.1999,5.9474,6.1412,13400.0],["2004-12-27",6.1001,6.1412,6.0531,6.0531,16900.0],["2004-12-28",6.1646,6.2762,6.0472,6.2116,14400.0],["2004-12-29",6.1353,6.3349,5.9885,6.1294,26700.0],["2004-12-30",6.0179,6.3525,6.0179,6.3173,14700.0],["2004-12-31",6.2527,6.4406,6.1705,6.2234,43300.0],["2005-01-03",6.2703,6.4054,6.2645,6.3466,8400.0],["2005-01-04",6.2997,6.2997,6.0414,6.2234,61200.0],["2005-01-05",6.2879,6.4523,6.0414,6.0766,15500.0],["2005-01-06",6.0413,6.4641,6.0413,6.4582,29800.0],["2005-01-07",6.4523,6.5697,6.1177,6.194,30900.0],["2005-01-10",6.1294,6.1294,5.9592,6.0003,31700.0],["2005-01-11",5.9298,6.1881,5.877,6.0648,27200.0],["2005-01-12",6.147,6.1764,5.8652,6.0766,14000.0],["2005-01-13",6.0003,6.0003,5.695,5.695,96800.0],["2005-01-14",5.7067,5.9709,5.7067,5.9474,26900.0],["2005-01-18",5.7713,6.0179,5.7713,5.9357,8100.0],["2005-01-19",5.9298,6.012,5.8652,5.8711,13100.0],["2005-01-20",5.8182,5.8946,5.7419,5.7419,11900.0],["2005-01-21",6.0179,6.0179,5.695,5.8124,23300.0],["2005-01-24",5.8535,5.8652,5.7243,5.7654,29900.0],["2005-01-25",5.7713,5.9474,5.7713,5.8887,9700.0],["2005-01-26",5.8006,6.1529,5.7772,6.0883,23200.0],["2005-01-27",6.0296,6.1588,6.0296,6.0472,5600.0],["2005-01-28",6.1059,6.4465,6.059,6.4406,9400.0],["2005-01-31",6.329,6.4582,6.3114,6.4171,31200.0],["2005-02-01",6.3584,6.4523,6.329,6.4465,30500.0],["2005-02-02",6.4523,6.5404,6.2997,6.5404,16800.0],["2005-02-03",6.4699,6.5463,6.3584,6.4523,10200.0],["2005-02-04",6.4171,6.5756,6.3701,6.5286,13800.0],["2005-02-07",6.5463,6.5932,6.5345,6.5345,6600.0],["2005-02-08",6.5876,6.617,6.4815,6.5345,163700.0],["2005-02-09",6.5817,6.5934,6.5051,6.5875,23100.0],["2005-02-10",6.4815,6.5168,6.0278,6.4874,39000.0],["2005-02-11",6.4815,6.67,6.3165,6.6288,16000.0],["2005-02-14",6.6288,6.7761,6.617,6.7231,29700.0],["2005-02-15",6.7231,6.7761,6.6583,6.7466,25600.0],["2005-02-16",6.7761,6.7761,6.7349,6.7584,57600.0],["2005-02-17",6.7761,6.7761,6.5699,6.7054,15200.0],["2005-02-18",6.7997,6.8881,6.3872,6.7761,15300.0],["2005-02-22",6.6818,6.6995,6.3695,6.4285,7400.0],["2005-02-23",6.4285,6.4285,6.2753,6.399,7400.0],["2005-02-24",6.4933,6.4992,6.2635,6.3931,10800.0],["2005-02-25",6.4874,6.7525,6.4579,6.7466,23500.0],["2005-02-28",6.7702,6.7702,6.3401,6.6465,43300.0],["2005-03-01",6.4992,6.6583,6.4226,6.6583,33200.0],["2005-03-02",6.5286,6.5404,6.234,6.3636,105500.0],["2005-03-03",6.4049,6.4108,6.2222,6.2222,60600.0],["2005-03-04",5.9276,5.9394,5.686,5.8628,307600.0],["2005-03-07",5.9394,6.5817,5.9217,6.3931,174300.0],["2005-03-08",6.3754,6.4226,6.1044,6.1987,36500.0],["2005-03-09",6.1397,6.287,6.0808,6.1869,55600.0],["2005-03-10",6.0337,6.2517,5.798,6.1338,17100.0],["2005-03-11",6.0985,6.1987,6.0631,6.1574,11200.0],["2005-03-14",6.1633,6.1869,6.0219,6.1338,30200.0],["2005-03-15",6.1869,6.1869,5.9865,6.0396,17400.0],["2005-03-16",5.9394,6.1456,5.8805,6.0867,14800.0],["2005-03-17",6.1456,6.1633,5.9453,6.1162,23100.0],["2005-03-18",5.9865,6.1869,5.9865,6.0572,28600.0],["2005-03-21",6.0867,6.0867,5.8923,5.963,12500.0],["2005-03-22",5.8333,6.0749,5.8333,5.9748,14900.0],["2005-03-23",5.9983,6.0396,5.745,5.745,26200.0],["2005-03-24",5.6566,6.181,5.6566,5.9689,23700.0],["2005-03-28",5.9512,5.9512,5.5741,5.6271,33400.0],["2005-03-29",5.5564,6.1456,5.5564,6.0042,23600.0],["2005-03-30",5.9099,6.0042,5.7096,5.9394,34000.0],["2005-03-31",5.745,6.128,5.4562,6.0514,100300.0],["2005-04-01",6.2576,6.3342,5.8982,6.0749,42800.0],["2005-04-04",6.1397,6.1633,6.0101,6.069,63600.0],["2005-04-05",6.0101,6.0808,5.851,6.0278,18800.0],["2005-04-06",5.9689,6.0101,5.7744,5.8923,65100.0],["2005-04-07",5.8982,5.9394,5.8687,5.8982,35400.0],["2005-04-08",5.904,5.9335,5.8805,5.9158,28600.0],["2005-04-11",5.8923,5.9512,5.6743,5.745,13900.0],["2005-04-12",5.6566,5.6566,5.303,5.362,62600.0],["2005-04-13",5.3384,5.4445,5.303,5.3502,53500.0],["2005-04-14",5.415,5.4209,5.1498,5.2559,21100.0],["2005-04-15",5.1381,5.2029,5.1086,5.1852,10800.0],["2005-04-18",5.1616,5.3679,5.1498,5.1498,9000.0],["2005-04-19",5.1498,5.3502,5.1381,5.2913,7700.0],["2005-04-20",5.2854,5.303,5.0084,5.303,32600.0],["2005-04-21",5.303,5.303,4.9731,5.1204,23100.0],["2005-04-22",4.9554,5.303,4.9554,5.303,60200.0],["2005-04-25",5.1911,5.303,5.1852,5.2147,21100.0],["2005-04-26",5.303,5.4503,5.2264,5.2971,31900.0],["2005-04-27",5.2205,5.303,5.1852,5.303,1400.0],["2005-04-28",5.303,5.303,4.9554,5.0673,11600.0],["2005-04-29",5.1734,5.303,5.0143,5.303,6400.0],["2005-05-02",5.2677,5.415,5.0791,5.2913,25700.0],["2005-05-03",5.1381,5.2971,4.8906,4.9024,23500.0],["2005-05-04",5.1027,5.2029,4.5135,4.7786,22800.0],["2005-05-05",4.7786,4.92,4.6019,4.6078,33700.0],["2005-05-06",4.7617,4.7617,4.4182,4.7144,26900.0],["2005-05-09",4.7677,5.2592,4.6788,5.1763,9000.0],["2005-05-10",5.0401,5.3303,4.744,5.1941,16200.0],["2005-05-11",5.3421,5.3421,5.123,5.2474,2200.0],["2005-05-12",5.0342,5.0342,4.6255,4.7262,73500.0],["2005-05-13",5.3421,5.3421,4.8447,4.8447,25200.0],["2005-05-16",4.7914,4.9749,4.7854,4.8506,11100.0],["2005-05-17",4.8802,5.0342,4.8802,5.0342,1100.0],["2005-05-18",5.0756,5.2888,4.898,5.1171,15800.0],["2005-05-19",5.1171,5.1941,5.0342,5.0401,5200.0],["2005-05-20",5.0638,5.2948,4.8565,5.123,8400.0],["2005-05-23",5.3244,5.3244,4.9868,5.0046,5100.0],["2005-05-24",5.1763,5.1763,4.821,4.9868,24800.0],["2005-05-25",5.0638,5.1526,4.7499,5.0223,23700.0],["2005-05-26",5.2119,5.3066,5.1822,5.2415,15900.0],["2005-05-27",5.2415,5.2474,5.0638,5.2119,20800.0],["2005-05-31",5.0993,5.508,5.0283,5.2711,28300.0],["2005-06-01",5.0638,5.5554,4.9809,5.2,16300.0],["2005-06-02",5.0697,5.2,5.0697,5.1526,13300.0],["2005-06-03",5.1526,5.1763,5.0579,5.0579,21500.0],["2005-06-06",4.9927,5.0934,4.8624,5.0223,22600.0],["2005-06-07",4.7973,5.0223,4.7973,5.0223,21000.0],["2005-06-08",4.9157,4.9749,4.8624,4.9631,13800.0],["2005-06-09",4.9335,5.1941,4.7914,4.7914,5100.0],["2005-06-10",4.7973,4.9335,4.7262,4.9335,14400.0],["2005-06-13",4.821,5.0046,4.7499,5.0046,53800.0],["2005-06-14",4.9039,5.1585,4.9039,5.1112,23100.0],["2005-06-15",5.0342,5.0342,4.8328,4.8861,98100.0],["2005-06-16",4.7914,4.9216,4.7144,4.9216,26800.0],["2005-06-17",4.9157,4.9157,4.7558,4.8387,15000.0],["2005-06-20",4.8032,4.8032,4.7321,4.7321,19300.0],["2005-06-21",4.6966,4.7262,4.5367,4.6788,22700.0],["2005-06-22",4.7203,4.7262,4.4715,4.5011,237000.0],["2005-06-23",4.4952,4.5248,4.4597,4.4952,5000.0],["2005-06-24",4.5308,4.5308,4.1872,4.3235,28500.0],["2005-06-27",4.3235,4.3235,3.8793,3.9681,1242300.0],["2005-06-28",3.9859,4.1458,3.9681,4.1103,201000.0],["2005-06-29",4.128,4.2642,4.0925,4.1932,157600.0],["2005-06-30",4.1517,4.4715,4.1458,4.3235,84100.0],["2005-07-01",4.3827,4.7617,4.2998,4.667,42200.0],["2005-07-05",4.6196,4.6788,4.5367,4.6433,45200.0],["2005-07-06",4.7084,4.7084,4.513,4.6255,28200.0],["2005-07-07",4.59,4.6196,4.5426,4.5722,17500.0],["2005-07-08",4.5308,4.6788,4.4775,4.5189,41100.0],["2005-07-11",4.5308,4.7795,4.436,4.6966,73900.0],["2005-07-12",4.6966,5.1112,4.6847,5.046,87400.0],["2005-07-13",5.0401,5.1112,4.7025,5.0519,128400.0],["2005-07-14",5.0756,5.1645,4.9631,5.0519,80400.0],["2005-07-15",5.0579,5.1408,4.9749,5.0342,19900.0],["2005-07-18",5.0342,5.0342,4.6788,4.9157,36000.0],["2005-07-19",4.8328,5.0342,4.7558,4.9335,45500.0],["2005-07-20",4.8743,5.0046,4.8269,4.8269,17100.0],["2005-07-21",4.9216,5.0342,4.8861,5.0342,22600.0],["2005-07-22",5.0519,5.1822,4.8802,5.1704,33500.0],["2005-07-25",5.1112,5.2711,4.9216,5.0934,13900.0],["2005-07-26",5.046,5.0579,4.9394,4.9453,1000.0],["2005-07-27",5.1358,5.35,5.1358,5.2607,29200.0],["2005-07-28",5.0644,5.3441,5.0644,5.2072,13800.0],["2005-07-29",5.1001,5.2964,5.0822,5.2667,11200.0],["2005-08-01",5.2072,5.2191,5.0584,5.1655,11500.0],["2005-08-02",5.0644,5.1655,4.9215,5.0644,267400.0],["2005-08-03",4.987,5.106,4.981,4.9989,10900.0],["2005-08-04",5.1358,5.2072,5.0048,5.2072,12000.0],["2005-08-05",5.1655,5.2131,4.9572,5.1179,47700.0],["2005-08-08",5.0346,5.1298,4.981,5.0227,3500.0],["2005-08-09",5.0584,5.0584,4.8918,4.9334,21200.0],["2005-08-10",4.9751,5.0584,4.8977,4.9334,9300.0],["2005-08-11",4.9691,5.106,4.7847,5.106,16600.0],["2005-08-12",5.1655,5.2369,4.9156,4.9156,19300.0],["2005-08-15",4.9632,5.1774,4.9632,5.0941,3600.0],["2005-08-16",5.0822,5.112,4.9691,4.9691,2700.0],["2005-08-17",4.9691,4.981,4.9275,4.9394,11600.0],["2005-08-18",4.9275,4.9394,4.8799,4.8799,5900.0],["2005-08-19",4.8858,4.8858,4.737,4.8204,9300.0],["2005-08-22",4.7371,4.8025,4.6121,4.7609,10600.0],["2005-08-23",4.7192,4.7549,4.6061,4.7073,12800.0],["2005-08-24",4.9989,4.9989,4.6121,4.6121,2900.0],["2005-08-25",4.6121,4.8263,4.3026,4.7013,43900.0],["2005-08-26",4.374,4.6121,4.3443,4.6061,13300.0],["2005-08-29",4.4038,4.5764,4.3145,4.5764,21000.0],["2005-08-30",4.5347,4.6656,4.374,4.618,17400.0],["2005-08-31",4.5288,4.6418,4.4276,4.618,58600.0],["2005-09-01",4.6299,4.7609,4.3026,4.5704,36800.0],["2005-09-02",4.7192,4.7192,4.5407,4.5466,13500.0],["2005-09-06",4.4514,4.5288,4.2848,4.3264,50700.0],["2005-09-07",4.3145,4.5169,4.2848,4.2848,7400.0],["2005-09-08",4.3978,4.5109,4.2431,4.4931,6900.0],["2005-09-09",4.4871,4.4931,4.3978,4.3978,6900.0],["2005-09-12",4.4633,4.4633,4.4514,4.4573,3000.0],["2005-09-13",4.5228,4.5228,4.3205,4.4573,19300.0],["2005-09-14",4.3443,4.4633,4.3443,4.4633,10400.0],["2005-09-15",4.4454,4.4454,4.3383,4.3978,10100.0],["2005-09-16",4.4038,4.4514,4.3324,4.3621,9200.0],["2005-09-19",4.3264,4.3978,4.3264,4.3324,3200.0],["2005-09-20",4.3264,4.4514,4.3145,4.4276,13700.0],["2005-09-21",4.4276,4.4454,4.3621,4.4276,7800.0],["2005-09-22",4.2967,4.4038,4.2848,4.4038,19500.0],["2005-09-23",4.3264,4.4038,4.2848,4.3086,37500.0],["2005-09-26",4.4335,4.4335,4.2848,4.4038,22500.0],["2005-09-27",4.3086,4.4097,4.2848,4.4097,36200.0],["2005-09-28",4.4038,4.4097,4.3383,4.4038,23600.0],["2005-09-29",4.3681,4.4633,4.2907,4.4335,45900.0],["2005-09-30",4.4038,4.5347,4.2967,4.5228,92800.0],["2005-10-03",4.3978,4.4871,4.3443,4.4514,116400.0],["2005-10-04",4.499,4.499,4.2134,4.4157,63300.0],["2005-10-05",4.2729,4.4216,4.255,4.4216,35400.0],["2005-10-06",4.3264,4.38,4.2134,4.3324,26200.0],["2005-10-07",4.3145,4.3383,4.1003,4.2907,36800.0],["2005-10-10",4.255,4.3978,4.1836,4.3978,22600.0],["2005-10-11",4.374,4.4038,4.3086,4.3502,11800.0],["2005-10-12",4.3264,4.3978,4.0348,4.0646,77400.0],["2005-10-13",4.4395,4.4514,4.2669,4.4097,133700.0],["2005-10-14",4.4157,4.7609,4.3621,4.7549,215600.0],["2005-10-17",4.7251,4.8739,4.6656,4.8025,29100.0],["2005-10-18",4.9275,5.0584,4.8977,4.9989,45600.0],["2005-10-19",4.981,4.981,4.6716,4.9691,17000.0],["2005-10-20",5.0287,5.0584,4.9334,5.0465,15100.0],["2005-10-21",5.0048,5.0584,4.8263,4.9096,69000.0],["2005-10-24",4.9275,5.0525,4.8263,4.8501,32700.0],["2005-10-25",5.0227,5.0227,4.8323,4.9929,6600.0],["2005-10-26",4.8918,4.9989,4.8263,4.9096,18400.0],["2005-10-27",4.8918,5.0584,4.5228,4.8858,82900.0],["2005-10-28",4.8085,5.0525,4.6597,4.9572,67200.0],["2005-10-31",4.8799,5.0525,4.868,4.9453,22600.0],["2005-11-01",4.9096,4.9453,4.7073,4.9215,19200.0],["2005-11-02",4.862,5.0525,4.8263,4.9751,26200.0],["2005-11-03",4.9929,4.9989,4.9513,4.9989,11300.0],["2005-11-04",4.9212,5.0707,4.9092,5.0228,15300.0],["2005-11-07",4.9929,5.0766,4.9929,5.0467,21600.0],["2005-11-08",4.963,5.0826,4.963,4.9929,45200.0],["2005-11-09",4.9929,5.0408,4.8793,4.8913,36600.0],["2005-11-10",4.8972,5.0707,4.8913,5.0348,24900.0],["2005-11-11",5.0587,5.0587,5.0109,5.0348,7700.0],["2005-11-14",5.0527,5.0766,5.0348,5.0467,10800.0],["2005-11-15",5.0707,5.0707,4.8135,4.8135,17900.0],["2005-11-16",4.8494,4.957,4.8494,4.957,10900.0],["2005-11-17",4.963,5.0826,4.9271,5.0348,28200.0],["2005-11-18",4.963,5.0288,4.8853,4.9331,17000.0],["2005-11-21",4.9331,5.0288,4.8793,4.8972,17700.0],["2005-11-22",4.8434,4.8434,4.4368,4.5803,68700.0],["2005-11-23",4.5684,4.6341,4.5086,4.5803,51600.0],["2005-11-25",4.5624,4.5803,4.5385,4.5743,10400.0],["2005-11-28",4.5205,4.5743,4.5086,4.5265,14400.0],["2005-11-29",4.5445,4.6102,4.4129,4.4667,32400.0],["2005-11-30",4.3531,4.3591,4.2036,4.3112,41200.0],["2005-12-01",4.3352,4.3531,4.2993,4.3531,57700.0],["2005-12-02",4.3651,4.4249,4.3113,4.3352,47700.0],["2005-12-05",4.389,4.4249,4.3352,4.3651,41400.0],["2005-12-06",4.4129,4.4129,4.3352,4.3531,19800.0],["2005-12-07",4.383,4.383,4.3531,4.371,37500.0],["2005-12-08",4.3651,4.3651,4.2634,4.2933,116100.0],["2005-12-09",4.3292,4.3411,4.2754,4.2754,49100.0],["2005-12-12",4.2814,4.383,4.2814,4.3053,41500.0],["2005-12-13",4.3531,4.4428,4.2754,4.3292,51700.0],["2005-12-14",4.4009,4.4069,4.3053,4.3411,11200.0],["2005-12-15",4.2993,4.5624,4.2993,4.3053,60400.0],["2005-12-16",4.3651,4.6102,4.3352,4.3651,60400.0],["2005-12-19",4.4727,4.4727,4.2873,4.3112,24200.0],["2005-12-20",4.3651,4.3651,4.2933,4.3112,67900.0],["2005-12-21",4.3471,4.3471,4.2036,4.3352,52200.0],["2005-12-22",4.2993,4.3651,4.2933,4.2933,17800.0],["2005-12-23",4.3292,4.371,4.2933,4.3352,5200.0],["2005-12-27",4.2455,4.3292,4.2455,4.3053,17200.0],["2005-12-28",4.3053,4.3053,4.2455,4.2455,41900.0],["2005-12-29",4.3352,4.3352,4.2455,4.2455,66200.0],["2005-12-30",4.2395,4.3352,4.2395,4.3292,38900.0],["2006-01-03",4.2515,4.3292,4.2515,4.2993,10900.0],["2006-01-04",4.3292,4.3292,4.2515,4.2694,8800.0],["2006-01-05",4.2574,4.2873,4.2455,4.2694,23800.0],["2006-01-06",4.2754,4.2754,4.2515,4.2694,8000.0],["2006-01-09",4.3053,4.3352,4.2515,4.3232,50200.0],["2006-01-10",4.2873,4.3352,4.2515,4.2634,75400.0],["2006-01-11",4.3352,4.7777,4.2873,4.7358,200200.0],["2006-01-12",4.4129,4.4129,4.1199,4.2156,252000.0],["2006-01-13",4.2455,4.2455,4.1558,4.1857,70400.0],["2006-01-17",4.2156,4.2156,4.1259,4.1618,41400.0],["2006-01-18",4.1319,4.1976,4.1259,4.1558,20500.0],["2006-01-19",4.2455,4.3651,4.1498,4.3232,94200.0],["2006-01-20",4.2933,4.4787,4.2933,4.4308,57700.0],["2006-01-23",4.5026,4.5385,4.4069,4.4847,321000.0],["2006-01-24",4.4787,4.5265,4.4667,4.4906,219000.0],["2006-01-25",4.4667,4.6581,4.4667,4.6401,132300.0],["2006-01-26",4.6341,4.975,4.6341,4.9032,163500.0],["2006-01-27",4.9032,4.9032,4.6581,4.7777,76400.0],["2006-01-30",4.8076,4.8135,4.7537,4.8135,25000.0],["2006-01-31",4.7777,4.8374,4.676,4.7896,73800.0],["2006-02-01",4.7836,4.8135,4.7657,4.7777,33600.0],["2006-02-02",4.7358,4.8016,4.7358,4.7836,8600.0],["2006-02-03",4.7238,4.8076,4.6581,4.8076,20800.0],["2006-02-06",4.7597,4.7956,4.7059,4.7657,36100.0],["2006-02-07",4.7179,4.7896,4.6939,4.7418,27500.0],["2006-02-08",4.7778,4.892,4.7718,4.8079,52500.0],["2006-02-09",4.8079,4.8259,4.7177,4.8079,20500.0],["2006-02-10",4.8319,4.85,4.7538,4.7718,12500.0],["2006-02-13",5.0002,5.1024,4.8019,5.0002,382400.0],["2006-02-14",5.0182,5.0302,4.9101,4.9882,89000.0],["2006-02-15",4.9882,5.0302,4.9822,5.0062,92200.0],["2006-02-16",5.0663,5.1084,5.0182,5.0663,92100.0],["2006-02-17",5.0423,5.1084,5.0182,5.0182,75900.0],["2006-02-21",5.0843,5.0843,4.886,5.0363,47000.0],["2006-02-22",5.0543,5.1084,4.9401,4.9882,80700.0],["2006-02-23",5.0663,5.1384,5.0002,5.1084,33300.0],["2006-02-24",5.0483,5.0603,5.0062,5.0483,24200.0],["2006-02-27",5.0483,5.2286,5.0363,5.1204,55500.0],["2006-02-28",5.0903,5.1264,5.0483,5.0843,82000.0],["2006-03-01",4.9702,5.1384,4.9702,5.0723,101200.0],["2006-03-02",5.1024,5.1264,5.0242,5.0603,30500.0],["2006-03-03",5.0843,5.4389,5.0843,5.4089,87700.0],["2006-03-06",5.3548,5.4089,5.2346,5.3548,78500.0],["2006-03-07",5.3247,5.4089,5.2286,5.3969,57300.0],["2006-03-08",5.3488,5.3488,5.2827,5.3488,23500.0],["2006-03-09",5.3307,5.3968,5.3187,5.3788,27400.0],["2006-03-10",5.3788,5.4029,5.3187,5.3969,24000.0],["2006-03-13",5.3848,5.3969,5.3187,5.3368,40600.0],["2006-03-14",5.2947,5.3488,5.2286,5.2526,26200.0],["2006-03-15",5.2947,5.3187,5.1985,5.2887,66700.0],["2006-03-16",5.2706,5.4569,5.2406,5.3548,65700.0],["2006-03-17",5.3187,5.4389,5.3187,5.4389,52300.0],["2006-03-20",5.4209,5.4389,5.3488,5.3488,56000.0],["2006-03-21",5.463,5.469,5.2887,5.463,128900.0],["2006-03-22",5.4029,5.505,5.3788,5.4149,19300.0],["2006-03-23",5.4029,5.505,5.4029,5.469,15600.0],["2006-03-24",5.4029,5.499,5.4029,5.4449,6200.0],["2006-03-27",5.463,5.469,5.4029,5.4089,32700.0],["2006-03-28",5.4389,5.481,5.4149,5.4509,12600.0],["2006-03-29",5.4389,5.6372,5.4389,5.5591,86400.0],["2006-03-30",5.5471,5.5471,5.475,5.499,37500.0],["2006-03-31",5.6012,5.6493,5.5411,5.6493,61300.0],["2006-04-03",5.6132,5.6493,5.5711,5.6372,64800.0],["2006-04-04",5.5771,5.6132,5.5471,5.5471,42200.0],["2006-04-05",4.1528,4.6156,3.7502,4.5615,1113900.0],["2006-04-06",4.5915,4.5915,4.2309,4.267,154900.0],["2006-04-07",4.267,4.4473,4.2369,4.285,114500.0],["2006-04-10",4.285,4.3271,4.2309,4.2309,94200.0],["2006-04-11",4.2309,4.3752,4.1768,4.2369,130300.0],["2006-04-12",4.249,4.4112,4.2129,4.2189,33600.0],["2006-04-13",4.3031,4.4052,4.2069,4.255,125000.0],["2006-04-17",4.291,4.3391,4.1348,4.1889,218900.0],["2006-04-18",4.2009,4.3632,4.1468,4.1588,117200.0],["2006-04-19",4.2369,4.249,4.0266,4.0627,147900.0],["2006-04-20",4.0567,4.0567,3.9184,3.9725,144200.0],["2006-04-21",4.0386,4.1769,3.9845,4.1528,123000.0],["2006-04-24",4.0987,4.2009,4.0807,4.2009,42600.0],["2006-04-25",4.1288,4.267,4.0927,4.255,61600.0],["2006-04-26",4.2249,4.4533,4.2249,4.3211,109500.0],["2006-04-27",4.3331,4.4052,4.1168,4.1528,139900.0],["2006-04-28",4.1348,4.3511,4.1107,4.261,75800.0],["2006-05-01",4.273,4.5254,4.2189,4.5194,130700.0],["2006-05-02",4.5074,4.5374,4.3211,4.3511,70100.0],["2006-05-03",4.3391,4.4834,4.273,4.285,25700.0],["2006-05-04",4.267,4.3271,4.1047,4.2189,112900.0],["2006-05-05",4.2129,4.249,4.1047,4.1708,112000.0],["2006-05-08",4.1769,4.328,4.1769,4.2434,93900.0],["2006-05-09",4.2252,4.2796,4.2011,4.2373,47500.0],["2006-05-10",4.2071,4.2857,4.2011,4.2494,40300.0],["2006-05-11",4.2313,4.2857,4.1527,4.2555,46100.0],["2006-05-12",4.2676,4.2736,4.0923,4.2373,33000.0],["2006-05-15",4.2494,4.2857,4.1769,4.2434,38100.0],["2006-05-16",4.2615,4.3099,4.1648,4.2615,39300.0],["2006-05-17",4.2676,4.2857,4.0923,4.2071,89000.0],["2006-05-18",4.2434,4.2857,4.0499,4.056,71600.0],["2006-05-19",4.1527,4.1708,4.0016,4.1104,58400.0],["2006-05-22",4.0681,4.2192,3.9532,3.9895,58300.0],["2006-05-23",4.0076,4.1648,3.9411,4.1225,30100.0],["2006-05-24",4.0802,4.1346,4.0379,4.056,29600.0],["2006-05-25",4.0499,4.1346,4.0258,4.0499,104100.0],["2006-05-26",4.0681,4.2071,4.0681,4.1648,63100.0],["2006-05-30",4.1346,4.189,4.0499,4.1527,28300.0],["2006-05-31",4.1467,4.195,4.0923,4.1527,55000.0],["2006-06-01",4.1588,4.2796,4.1164,4.2676,35100.0],["2006-06-02",4.2434,4.2978,4.1104,4.2373,58700.0],["2006-06-05",4.2555,4.3401,4.1829,4.322,66600.0],["2006-06-06",4.2615,4.3703,4.2434,4.3461,29900.0],["2006-06-07",4.328,4.3703,4.2192,4.328,80500.0],["2006-06-08",4.3099,4.3643,4.2313,4.2736,60700.0],["2006-06-09",4.2796,4.3522,4.2676,4.3038,32600.0],["2006-06-12",4.2857,4.3703,4.2373,4.2917,18700.0],["2006-06-13",4.2494,4.3461,4.2132,4.2917,21400.0],["2006-06-14",4.2917,4.3522,4.189,4.2313,54600.0],["2006-06-15",4.2252,4.2796,4.1588,4.195,38500.0],["2006-06-16",4.2071,4.2857,4.1708,4.2373,15700.0],["2006-06-19",4.2071,4.2917,4.1164,4.1467,51300.0],["2006-06-20",4.189,4.2676,4.1225,4.195,35600.0],["2006-06-21",4.1829,4.322,4.0923,4.2313,101500.0],["2006-06-22",4.2011,4.2796,4.1769,4.2373,28500.0],["2006-06-23",4.2192,4.2917,4.1829,4.2494,30000.0],["2006-06-26",4.2917,4.328,4.2011,4.2252,13800.0],["2006-06-27",4.4066,4.5093,4.2615,4.4429,142100.0],["2006-06-28",4.467,4.5275,4.3824,4.4973,158200.0],["2006-06-29",4.5214,4.5275,4.4368,4.461,42000.0],["2006-06-30",4.461,4.5154,4.3401,4.4429,97600.0],["2006-07-03",4.4549,4.4731,4.3945,4.467,14200.0],["2006-07-05",4.467,4.5335,4.3824,4.5033,112200.0],["2006-07-06",4.5275,4.5275,4.4308,4.5275,143800.0],["2006-07-07",4.4852,4.5154,4.4066,4.4791,48900.0],["2006-07-10",4.3643,4.4912,4.3643,4.467,25000.0],["2006-07-11",4.3764,4.467,4.3764,4.4549,34600.0],["2006-07-12",4.4308,4.5275,4.3582,4.5033,26400.0],["2006-07-13",4.4126,4.4973,4.4126,4.461,14800.0],["2006-07-14",4.4187,4.5033,4.3703,4.4187,57000.0],["2006-07-17",4.461,4.461,4.2917,4.3643,86700.0],["2006-07-18",4.3461,4.467,4.3461,4.4066,35800.0],["2006-07-19",4.3885,4.4731,4.3522,4.3824,17600.0],["2006-07-20",4.3643,4.4247,4.3522,4.3884,23400.0],["2006-07-21",4.3884,4.4066,4.2615,4.2978,59500.0],["2006-07-24",4.2676,4.2917,4.2313,4.2676,53000.0],["2006-07-25",4.2494,4.2857,4.1225,4.2555,32700.0],["2006-07-26",4.1947,4.298,4.0001,4.2798,48900.0],["2006-07-27",4.2615,4.3163,4.2251,4.2737,35000.0],["2006-07-28",4.2555,4.2859,4.1947,4.2372,47300.0],["2006-07-31",4.219,4.3406,4.1643,4.3163,30100.0],["2006-08-01",4.298,4.3345,4.2311,4.3041,45200.0],["2006-08-02",4.2068,4.3102,4.2068,4.2798,22200.0],["2006-08-03",4.3041,4.4622,4.2433,4.4014,52600.0],["2006-08-04",4.298,4.4257,4.298,4.3892,41900.0],["2006-08-07",4.377,4.4318,4.3163,4.3588,17800.0],["2006-08-08",4.3771,4.4378,4.2859,4.4074,36500.0],["2006-08-09",4.3892,4.4074,4.2919,4.2919,40600.0],["2006-08-10",4.2615,4.3831,4.2433,4.2676,80000.0],["2006-08-11",4.3588,4.3588,4.2433,4.2494,294300.0],["2006-08-14",4.2737,4.2859,4.1886,4.2555,115100.0],["2006-08-15",4.2251,4.2859,4.2008,4.2555,66000.0],["2006-08-16",4.2494,4.3892,4.2494,4.3892,22100.0],["2006-08-17",4.3771,4.6141,4.3406,4.5655,398200.0],["2006-08-18",4.5594,4.681,4.523,4.5837,82400.0],["2006-08-21",4.5655,4.6689,4.5533,4.5533,65900.0],["2006-08-22",4.5898,4.602,4.4926,4.5533,50500.0],["2006-08-23",4.5412,4.5594,4.4743,4.5533,35100.0],["2006-08-24",4.5047,4.6506,4.4865,4.6385,31300.0],["2006-08-25",4.6324,4.6749,4.5655,4.6324,45400.0],["2006-08-28",4.6324,4.6932,4.5898,4.6932,25600.0],["2006-08-29",4.681,4.6932,4.602,4.681,64600.0],["2006-08-30",4.6385,4.6871,4.5898,4.6141,38600.0],["2006-08-31",4.529,5.1066,4.4682,5.0093,197500.0],["2006-09-01",5.1613,5.2768,5.1248,5.1674,103100.0],["2006-09-05",5.1126,5.1734,5.0579,5.064,41900.0],["2006-09-06",5.0822,5.1309,4.9911,5.0032,160500.0],["2006-09-07",5.0701,5.1066,4.985,5.0518,43700.0],["2006-09-08",5.0275,5.0883,5.0093,5.0214,12700.0],["2006-09-11",4.9789,5.0883,4.9607,5.0458,37100.0],["2006-09-12",5.0518,5.0762,4.9667,5.0032,57400.0],["2006-09-13",4.9911,5.0822,4.9911,5.0518,67300.0],["2006-09-14",5.0944,5.2099,5.064,5.0701,55200.0],["2006-09-15",5.0154,5.0154,4.8755,4.8755,54500.0],["2006-09-18",4.9667,4.9667,4.8816,4.9059,47200.0],["2006-09-19",4.9546,5.0214,4.8695,4.8999,983300.0],["2006-09-20",4.9242,5.0032,4.8938,4.985,32400.0],["2006-09-21",4.9667,5.1613,4.9667,5.0944,71200.0],["2006-09-22",5.137,5.143,4.9667,5.0458,53600.0],["2006-09-25",5.1126,5.2403,4.9667,5.2281,63100.0],["2006-09-26",5.1674,5.5017,5.1674,5.4713,133600.0],["2006-09-27",5.4713,5.5625,5.3862,5.4531,53000.0],["2006-09-28",5.4044,5.5017,5.3436,5.4166,53400.0],["2006-09-29",5.374,5.5017,5.2768,5.4895,45200.0],["2006-10-02",5.4713,5.4835,5.3619,5.368,26600.0],["2006-10-03",5.3193,5.4956,5.3193,5.4713,79600.0],["2006-10-04",5.4409,5.4409,5.3193,5.3436,36700.0],["2006-10-05",5.3315,5.368,5.3193,5.3315,14200.0],["2006-10-06",5.374,5.4774,5.3072,5.3801,14400.0],["2006-10-09",5.4409,5.4713,5.3984,5.4105,34000.0],["2006-10-10",5.4774,5.4835,5.3072,5.3801,47200.0],["2006-10-11",5.3558,5.5199,5.295,5.4592,197800.0],["2006-10-12",5.4531,5.6233,5.4105,5.4956,203100.0],["2006-10-13",5.5321,5.5443,5.4652,5.4713,55600.0],["2006-10-16",5.4713,5.5139,5.4288,5.4895,67700.0],["2006-10-17",5.4713,5.4835,5.1917,5.216,61600.0],["2006-10-18",5.3193,5.3254,5.1613,5.2281,168500.0],["2006-10-19",5.2707,5.526,5.2281,5.447,435100.0],["2006-10-20",5.3862,5.5321,5.3862,5.4956,155600.0],["2006-10-23",5.5321,5.5625,5.5078,5.5443,91800.0],["2006-10-24",5.6233,6.0124,5.6172,5.9394,282000.0],["2006-10-25",5.9577,6.0063,5.6658,5.7266,114100.0],["2006-10-26",5.751,5.8604,5.6658,5.7814,198700.0],["2006-10-27",5.7814,5.9273,5.7388,5.7388,20400.0],["2006-10-30",5.8665,5.8665,5.6537,5.7631,41000.0],["2006-10-31",5.7814,5.8361,5.7206,5.83,155100.0],["2006-11-01",5.909,5.9273,5.7874,5.8117,71500.0],["2006-11-02",5.7935,5.8604,5.6902,5.8361,49500.0],["2006-11-03",5.8239,5.988,5.8178,5.9333,135500.0],["2006-11-06",6.0615,6.0615,5.9211,5.9272,121200.0],["2006-11-07",5.9822,6.2874,5.9516,6.1348,480800.0],["2006-11-08",6.1348,6.1958,5.9516,6.1104,211600.0],["2006-11-09",6.0737,6.2447,6.0066,6.031,71300.0],["2006-11-10",6.0127,6.0737,5.9761,6.0371,100100.0],["2006-11-13",6.0676,6.1714,6.0066,6.1714,60700.0],["2006-11-14",6.1897,6.2324,6.0432,6.092,83800.0],["2006-11-15",6.1348,6.1348,5.9211,6.0615,91100.0],["2006-11-16",6.1043,6.1043,6.0493,6.0676,34700.0],["2006-11-17",6.1104,6.1226,5.8723,6.0676,46900.0],["2006-11-20",6.0371,6.1043,5.9455,6.0005,69100.0],["2006-11-21",5.9578,6.0554,5.9578,6.0066,116300.0],["2006-11-22",6.0554,6.0554,5.97,6.0066,59100.0],["2006-11-24",6.0615,6.092,5.9944,6.0859,7800.0],["2006-11-27",6.0249,6.0676,5.7929,5.9455,38600.0],["2006-11-28",5.8845,5.9333,5.8051,5.915,40200.0],["2006-11-29",5.9028,6.1043,5.9028,6.1043,79400.0],["2006-11-30",6.0859,6.1348,6.0432,6.1043,65000.0],["2006-12-01",6.1348,6.1897,5.9883,6.0249,163600.0],["2006-12-04",6.0127,6.092,5.9822,6.0066,44600.0],["2006-12-05",6.0615,6.1592,6.0554,6.1348,45500.0],["2006-12-06",6.1592,6.1592,6.0127,6.0371,53800.0],["2006-12-07",6.0676,6.0676,5.7746,5.8112,267000.0],["2006-12-08",5.8174,5.8174,5.6953,5.7258,51800.0],["2006-12-11",5.7441,5.7929,5.7075,5.7258,104400.0],["2006-12-12",5.7075,5.7197,5.4877,5.5915,202100.0],["2006-12-13",5.6037,5.6159,5.4755,5.5549,162400.0],["2006-12-14",5.5732,5.6953,5.5488,5.6831,342900.0],["2006-12-15",5.6953,5.799,5.5976,5.6098,97600.0],["2006-12-18",5.5915,5.6831,5.4633,5.4938,60300.0],["2006-12-19",5.4694,5.5549,5.4145,5.5121,109200.0],["2006-12-20",5.4999,5.738,5.4084,5.5976,63500.0],["2006-12-21",5.622,5.6342,5.4877,5.4877,92900.0],["2006-12-22",5.506,5.506,5.4267,5.4633,49700.0],["2006-12-26",5.4816,5.4938,5.4023,5.4084,27100.0],["2006-12-27",5.3901,5.6892,5.3412,5.5549,55500.0],["2006-12-28",5.5732,5.738,5.5732,5.7014,79100.0],["2006-12-29",5.7197,5.7624,5.4938,5.561,214500.0],["2007-01-03",5.5976,5.7014,5.3656,5.3901,142700.0],["2007-01-04",5.4389,5.5732,5.3656,5.4938,122400.0],["2007-01-05",5.5121,5.561,5.4572,5.4755,63800.0],["2007-01-08",5.4938,5.4938,5.3717,5.3901,57200.0],["2007-01-09",5.1825,5.4023,5.1093,5.3962,146500.0],["2007-01-10",5.2863,5.4511,5.2619,5.4145,160200.0],["2007-01-11",5.4206,5.8479,5.3168,5.8296,132600.0],["2007-01-12",5.8479,5.9761,5.6831,5.7624,74400.0],["2007-01-16",5.8112,5.9089,5.7075,5.799,84600.0],["2007-01-17",5.799,5.8357,5.6892,5.7685,63400.0],["2007-01-18",5.7563,5.7563,5.6464,5.6464,75700.0],["2007-01-19",5.677,5.7075,5.5427,5.6953,73600.0],["2007-01-22",5.7136,5.7136,5.5182,5.5732,96100.0],["2007-01-23",5.5549,5.6464,5.3717,5.5427,206600.0],["2007-01-24",5.5427,5.5671,5.4633,5.5121,78200.0],["2007-01-25",5.4999,5.5488,5.4694,5.4938,63300.0],["2007-01-26",5.5182,5.5182,5.4328,5.4938,58100.0],["2007-01-29",5.4999,5.5366,5.4267,5.5366,68400.0],["2007-01-30",5.5182,5.5182,5.3717,5.3778,33800.0],["2007-01-31",5.384,5.4877,5.2802,5.4572,90800.0],["2007-02-01",5.4328,5.4816,5.4206,5.445,45500.0],["2007-02-02",5.4633,5.5549,5.4023,5.4572,57700.0],["2007-02-05",5.4023,5.4023,5.2741,5.3168,107900.0],["2007-02-06",5.3595,5.4877,5.2558,5.4267,141400.0],["2007-02-07",5.4022,5.6229,5.3531,5.58,39400.0],["2007-02-08",5.5616,5.6352,5.5187,5.58,35000.0],["2007-02-09",5.58,5.6045,5.4022,5.5125,37100.0],["2007-02-12",5.5554,5.5616,5.4083,5.5187,63200.0],["2007-02-13",5.5555,5.6352,5.5248,5.6229,28900.0],["2007-02-14",5.6413,5.7578,5.5371,5.7271,55800.0],["2007-02-15",5.7149,5.7333,5.5555,5.5555,46400.0],["2007-02-16",5.5493,5.6658,5.4757,5.5125,83400.0],["2007-02-20",5.5003,5.8804,5.5003,5.8804,126900.0],["2007-02-21",5.8866,6.0705,5.6842,5.7639,75100.0],["2007-02-22",5.7455,5.7946,5.7026,5.7271,65500.0],["2007-02-23",5.7026,5.7394,5.5187,5.6965,84300.0],["2007-02-26",5.6904,5.813,5.6474,5.7578,97300.0],["2007-02-27",5.7333,5.7517,5.4451,5.5248,103700.0],["2007-02-28",5.5125,5.6781,5.4389,5.6352,41100.0],["2007-03-01",5.5738,5.6965,5.4819,5.5677,44600.0],["2007-03-02",5.5371,5.672,5.4451,5.4451,44700.0],["2007-03-05",5.4389,5.5922,5.4267,5.5187,67500.0],["2007-03-06",5.5187,5.5677,5.4757,5.5432,36500.0],["2007-03-07",5.5187,5.5187,5.3715,5.3715,25900.0],["2007-03-08",5.3715,5.5616,5.3715,5.5432,29400.0],["2007-03-09",5.5493,5.6106,5.4022,5.4267,22000.0],["2007-03-12",5.4022,5.5616,5.4022,5.5616,11000.0],["2007-03-13",5.4941,5.5555,5.3163,5.3286,26500.0],["2007-03-14",5.347,5.5616,5.3102,5.5432,26700.0],["2007-03-15",5.5432,5.5616,5.396,5.4022,19400.0],["2007-03-16",5.4205,5.4757,5.3838,5.4696,26800.0],["2007-03-19",5.5187,5.5187,5.3838,5.4267,11800.0],["2007-03-20",5.4206,5.58,5.4206,5.5003,21400.0],["2007-03-21",5.4819,5.5555,5.3899,5.5003,72300.0],["2007-03-22",5.5003,5.5493,5.488,5.5371,121100.0],["2007-03-23",5.5187,5.5555,5.5064,5.5493,137900.0],["2007-03-26",5.5187,5.5248,5.3286,5.488,51800.0],["2007-03-27",5.4635,5.6045,5.4512,5.5984,162400.0],["2007-03-28",5.5861,5.7271,5.5861,5.6904,25700.0],["2007-03-29",5.6842,5.7333,5.5861,5.6781,29500.0],["2007-03-30",5.5738,5.7578,5.5371,5.721,24600.0],["2007-04-02",5.7149,5.7701,5.6536,5.7578,31700.0],["2007-04-03",5.7394,5.8498,5.7333,5.8253,89800.0],["2007-04-04",5.8069,5.9418,5.7823,5.9234,57300.0],["2007-04-05",5.862,6.0644,5.8253,6.0153,40600.0],["2007-04-09",6.0705,6.1625,6.046,6.1502,89200.0],["2007-04-10",6.1625,6.187,5.9418,5.9785,98600.0],["2007-04-11",6.0399,6.0399,5.8069,5.8743,77600.0],["2007-04-12",5.4941,5.5555,5.2243,5.396,109200.0],["2007-04-13",5.396,5.5064,5.3408,5.4573,62800.0],["2007-04-16",5.4573,5.4819,5.3654,5.4696,41200.0],["2007-04-17",5.4328,5.4696,5.3654,5.3838,36000.0],["2007-04-18",5.3654,5.3838,5.1998,5.1998,35800.0],["2007-04-19",5.2366,5.3163,5.0956,5.2856,73900.0],["2007-04-20",5.2918,5.6106,5.2427,5.5984,100000.0],["2007-04-23",5.5677,5.7394,5.4941,5.6781,92000.0],["2007-04-24",5.6474,5.6965,5.5187,5.5248,20700.0],["2007-04-25",5.5616,5.7026,5.3776,5.5432,48900.0],["2007-04-26",5.5861,5.629,5.4267,5.4635,16500.0],["2007-04-27",5.4451,5.4451,5.255,5.3654,52700.0],["2007-04-30",5.3347,5.3838,5.2795,5.3776,86500.0],["2007-05-01",5.3286,5.396,5.3102,5.3592,17400.0],["2007-05-02",5.347,5.3654,5.0894,5.0894,118600.0],["2007-05-03",5.1385,5.3899,5.114,5.3899,62500.0],["2007-05-04",5.3592,5.4328,5.3592,5.4022,17900.0],["2007-05-07",5.4699,5.5315,5.2174,5.5315,46400.0],["2007-05-08",5.4761,5.6301,5.4391,5.6301,63000.0],["2007-05-09",5.5993,5.7841,5.5993,5.7286,398000.0],["2007-05-10",5.7286,5.7471,5.6547,5.7348,48500.0],["2007-05-11",5.6362,5.7533,5.6116,5.7533,173400.0],["2007-05-14",5.7101,5.7163,5.5931,5.6855,55600.0],["2007-05-15",5.6547,5.8087,5.5746,5.7286,138100.0],["2007-05-16",5.6917,5.7656,5.6917,5.7409,42300.0],["2007-05-17",5.6855,5.7594,5.6793,5.7286,23900.0],["2007-05-18",5.7286,5.7286,5.5192,5.5192,132100.0],["2007-05-21",5.5438,5.6239,5.513,5.5808,54800.0],["2007-05-22",5.5438,5.5869,5.4946,5.5377,18600.0],["2007-05-23",5.5192,5.5746,5.4822,5.4822,86400.0],["2007-05-24",5.513,5.5869,5.3714,5.5192,58300.0],["2007-05-25",5.5007,5.6609,5.4022,5.6116,133000.0],["2007-05-29",5.6054,5.7225,5.6054,5.6177,13000.0],["2007-05-30",5.6177,5.7348,5.6177,5.704,15300.0],["2007-05-31",5.6547,5.9319,5.6485,5.8826,51800.0],["2007-06-01",5.8765,6.0243,5.8765,5.975,50300.0],["2007-06-04",5.9689,6.0982,5.8518,6.0366,24000.0],["2007-06-05",5.9997,6.0982,5.858,5.9073,125500.0],["2007-06-06",5.8518,5.9442,5.7286,5.7594,91500.0],["2007-06-07",5.6917,5.7841,5.6917,5.7348,72600.0],["2007-06-08",5.7348,5.8395,5.7348,5.7841,46100.0],["2007-06-11",5.7717,5.8457,5.7286,5.7594,33500.0],["2007-06-12",5.7779,5.7841,5.5192,5.667,117900.0],["2007-06-13",5.6917,5.7471,5.6054,5.7471,13400.0],["2007-06-14",5.7348,5.8272,5.7225,5.7841,10500.0],["2007-06-15",5.8395,5.9011,5.7533,5.7841,39100.0],["2007-06-18",5.7964,5.9997,5.7656,5.7779,43600.0],["2007-06-19",5.7902,5.9442,5.7348,5.9442,17300.0],["2007-06-20",5.9319,5.9935,5.8826,5.9011,13400.0],["2007-06-21",5.858,5.9011,5.8025,5.8457,60700.0],["2007-06-22",5.858,5.8826,5.7964,5.8149,19700.0],["2007-06-25",5.8395,5.8395,5.7533,5.7902,43300.0],["2007-06-26",5.7841,5.8457,5.7101,5.7533,32200.0],["2007-06-27",5.7101,5.7286,5.6177,5.7163,4600.0],["2007-06-28",5.6855,5.8395,5.6855,5.7286,16300.0],["2007-06-29",5.7163,5.7964,5.6054,5.704,42800.0],["2007-07-02",5.6855,5.7902,5.6855,5.7348,41500.0],["2007-07-03",5.7225,5.7902,5.6793,5.7902,17400.0],["2007-07-05",5.7717,5.8826,5.7101,5.7225,37300.0],["2007-07-06",5.704,5.7841,5.6485,5.7409,24600.0],["2007-07-09",5.7779,5.7779,5.5808,5.6301,98300.0],["2007-07-10",5.6239,5.6239,5.4022,5.4391,64700.0],["2007-07-11",5.4576,5.5562,5.3652,5.5438,43700.0],["2007-07-12",5.5623,5.858,5.5623,5.6917,48500.0],["2007-07-13",5.6177,5.7841,5.6177,5.6239,12600.0],["2007-07-16",5.6485,5.6732,5.4638,5.5438,24800.0],["2007-07-17",5.5623,5.6239,5.5254,5.55,114200.0],["2007-07-18",5.5192,5.5993,5.4514,5.4576,17500.0],["2007-07-19",5.4576,5.5192,5.3406,5.5069,20000.0],["2007-07-20",5.4822,5.6054,5.4638,5.5623,24200.0],["2007-07-23",5.5931,5.5931,5.4206,5.4453,39500.0],["2007-07-24",5.4945,5.5685,5.3714,5.4514,56300.0],["2007-07-25",5.5192,5.5685,5.4268,5.5007,50200.0],["2007-07-26",5.4638,5.5377,5.1866,5.2913,30900.0],["2007-07-27",5.242,5.4145,5.1989,5.242,26700.0],["2007-07-30",5.4277,5.5638,5.1987,5.2668,24400.0],["2007-07-31",5.2668,5.3163,5.1492,5.1677,10500.0],["2007-08-01",5.2234,5.2234,4.9697,5.0316,69100.0],["2007-08-02",5.044,5.044,4.8273,4.8645,72300.0],["2007-08-03",4.8397,5.112,4.8335,4.8583,43300.0],["2007-08-06",4.9573,4.9635,4.8397,4.8521,15000.0],["2007-08-07",4.8769,4.914,4.8273,4.8521,21100.0],["2007-08-08",4.914,4.9573,4.6664,4.6788,47900.0],["2007-08-09",4.6417,4.6417,4.2208,4.3632,206500.0],["2007-08-10",4.2889,4.6107,4.2208,4.5984,79600.0],["2007-08-13",4.6231,4.8707,4.5736,4.8088,66400.0],["2007-08-14",4.8521,5.1925,4.8521,5.0378,46500.0],["2007-08-15",5.0254,5.3534,4.7964,4.7964,94100.0],["2007-08-16",4.5674,4.5674,4.3013,4.4127,116400.0],["2007-08-17",4.4808,4.4931,4.3322,4.4931,92600.0],["2007-08-20",4.5055,4.5427,4.3322,4.4931,58600.0],["2007-08-21",4.5303,4.5303,4.3199,4.4374,50800.0],["2007-08-22",4.4374,4.5117,4.2889,4.3322,41300.0],["2007-08-23",4.3817,4.4251,4.2208,4.3694,45200.0],["2007-08-24",4.3756,4.6169,4.326,4.5798,120200.0],["2007-08-27",4.5427,4.6231,4.4622,4.5612,46900.0],["2007-08-28",4.4622,4.6417,4.4622,4.5427,50300.0],["2007-08-29",4.4993,4.5179,4.3756,4.3941,52500.0],["2007-08-30",4.4127,4.4808,4.2765,4.3137,22500.0],["2007-08-31",4.3075,4.4746,4.3013,4.4746,33100.0],["2007-09-04",4.487,4.5365,4.4436,4.4436,13300.0],["2007-09-05",4.4498,4.5736,4.357,4.4746,47600.0],["2007-09-06",4.555,4.555,4.4003,4.4808,56000.0],["2007-09-07",4.4684,4.5736,4.4436,4.5736,43600.0],["2007-09-10",4.5922,4.6107,4.3508,4.357,38000.0],["2007-09-11",4.3384,4.4003,4.1837,4.2889,71500.0],["2007-09-12",4.3199,4.3384,4.1775,4.326,83100.0],["2007-09-13",4.3322,4.3879,4.2146,4.2146,24200.0],["2007-09-14",4.2703,4.3199,4.2146,4.2827,32200.0],["2007-09-17",4.2951,4.3446,4.1156,4.3446,77800.0],["2007-09-18",4.3322,4.3446,4.1466,4.3075,46800.0],["2007-09-19",4.2456,4.3137,4.2146,4.2827,31300.0],["2007-09-20",4.2456,4.2456,4.0537,4.0785,53900.0],["2007-09-21",4.0661,4.1156,3.9918,4.0847,102800.0],["2007-09-24",4.1032,4.1342,4.029,4.0352,25200.0],["2007-09-25",4.0352,4.0847,3.9052,4.0723,49300.0],["2007-09-26",4.0971,4.1713,4.0104,4.1032,39300.0],["2007-09-27",4.227,4.227,4.0414,4.1466,15300.0],["2007-09-28",4.1589,4.258,4.128,4.2394,67300.0],["2007-10-01",4.3013,4.5055,4.3013,4.4993,157300.0],["2007-10-02",4.5055,4.6726,4.5055,4.6726,101000.0],["2007-10-03",4.6417,4.8335,4.6107,4.7159,260700.0],["2007-10-04",4.7407,4.8273,4.5427,4.5612,35200.0],["2007-10-05",4.5922,4.6355,4.487,4.5427,102400.0],["2007-10-08",4.555,4.5798,4.487,4.5427,18700.0],["2007-10-09",4.6231,4.6231,4.4622,4.4808,108700.0],["2007-10-10",4.5117,4.6664,4.456,4.5055,233500.0],["2007-10-11",4.4808,4.5055,4.1156,4.3756,182000.0],["2007-10-12",4.3941,4.7655,4.3941,4.7655,120700.0],["2007-10-15",4.7655,4.8583,4.7345,4.7469,58300.0],["2007-10-16",4.7469,4.7469,4.487,4.4931,78200.0],["2007-10-17",4.5179,4.586,4.487,4.586,41500.0],["2007-10-18",4.6169,4.7098,4.5179,4.6974,30800.0],["2007-10-19",4.6726,4.7159,4.5427,4.5427,33900.0],["2007-10-22",4.5612,4.586,4.4808,4.487,134800.0],["2007-10-23",4.5179,4.7407,4.4993,4.7407,12800.0],["2007-10-24",4.7283,4.7593,4.487,4.5365,91200.0],["2007-10-25",4.5055,4.6788,4.456,4.5365,41200.0],["2007-10-26",4.5427,4.6355,4.4931,4.6355,53300.0],["2007-10-29",4.6231,4.7283,4.6045,4.6726,43900.0],["2007-10-30",4.685,4.7655,4.586,4.586,46800.0],["2007-10-31",4.6169,4.7469,4.6107,4.6912,52200.0],["2007-11-01",4.6602,4.8273,4.6479,4.6726,37900.0],["2007-11-02",4.7159,4.7159,4.3322,4.586,60300.0],["2007-11-05",4.5113,4.5549,4.474,4.5549,34300.0],["2007-11-06",4.5424,4.5735,4.5362,4.5673,25200.0],["2007-11-07",4.5549,4.7727,4.5362,4.7415,33100.0],["2007-11-08",4.5922,4.7913,4.5922,4.7602,30600.0],["2007-11-09",4.8847,4.8847,4.7104,4.7664,29100.0],["2007-11-12",4.7291,4.7664,4.6731,4.7229,50300.0],["2007-11-13",4.7104,4.7291,4.5486,4.6482,29200.0],["2007-11-14",4.7415,4.7415,4.3309,4.3309,28100.0],["2007-11-15",4.3495,4.3869,4.1442,4.3869,24500.0],["2007-11-16",4.1193,4.2686,4.1193,4.2251,55900.0],["2007-11-19",4.2437,4.3122,4.082,4.138,16900.0],["2007-11-20",4.1255,4.1255,3.9326,4.0197,18100.0],["2007-11-21",3.9202,4.1317,3.9202,4.1317,18900.0],["2007-11-23",4.2126,4.2624,4.1691,4.25,8600.0],["2007-11-26",4.4242,4.4242,4.3246,4.3557,38200.0],["2007-11-27",4.3246,4.3246,4.1504,4.1566,34800.0],["2007-11-28",4.3184,4.3993,4.1566,4.1691,22100.0],["2007-11-29",4.194,4.2935,4.1131,4.1255,19700.0],["2007-11-30",4.2002,4.2002,3.9762,4.0508,34500.0],["2007-12-03",4.0695,4.1815,4.0322,4.0695,36700.0],["2007-12-04",4.0633,4.1566,4.0073,4.0757,85400.0],["2007-12-05",4.0695,4.1566,4.0135,4.1068,80400.0],["2007-12-06",4.082,4.2375,4.082,4.138,48800.0],["2007-12-07",4.1442,4.3309,4.138,4.306,32100.0],["2007-12-10",4.3309,4.3806,4.138,4.3806,51500.0],["2007-12-11",4.3806,4.4242,4.1255,4.2686,35100.0],["2007-12-12",4.2935,4.2997,4.1131,4.1442,20500.0],["2007-12-13",4.1442,4.2188,4.0446,4.0446,17400.0],["2007-12-14",4.2251,4.2251,3.9015,3.97,23800.0],["2007-12-17",3.8953,3.9202,3.8393,3.8766,17800.0],["2007-12-18",3.8082,3.8642,3.7522,3.7957,43400.0],["2007-12-19",3.8144,4.1442,3.8144,4.138,94800.0],["2007-12-20",4.2188,4.5673,4.0073,4.2935,88000.0],["2007-12-21",4.2313,4.306,4.138,4.138,45700.0],["2007-12-24",4.138,4.2313,4.1068,4.1628,15900.0],["2007-12-26",4.1628,4.3557,4.1566,4.1753,84400.0],["2007-12-27",4.138,4.306,4.138,4.306,29000.0],["2007-12-28",4.0446,4.3806,4.0197,4.3682,43100.0],["2007-12-31",4.4055,4.4055,4.2686,4.362,47900.0],["2008-01-02",4.3246,4.5735,4.3184,4.4491,53100.0],["2008-01-03",4.3931,4.4615,4.1442,4.1442,27500.0],["2008-01-04",4.082,4.2811,4.0633,4.0757,16700.0],["2008-01-07",4.1006,4.1068,3.8891,3.9326,16400.0],["2008-01-08",3.9077,3.9264,3.665,3.665,22200.0],["2008-01-09",3.8144,3.8144,3.5344,3.6028,94600.0],["2008-01-10",3.5406,3.5779,2.601,2.8686,474400.0],["2008-01-11",2.8063,2.9121,2.7379,2.8686,281000.0],["2008-01-14",2.8375,2.9308,2.2774,2.8748,101000.0],["2008-01-15",2.9059,2.9308,2.6943,2.8872,244500.0],["2008-01-16",2.9121,3.0739,2.8001,3.0428,123200.0],["2008-01-17",3.0117,3.0926,2.9557,3.0179,114900.0],["2008-01-18",2.9992,3.0615,2.937,3.0304,92200.0],["2008-01-22",2.8375,3.1921,2.8375,3.1921,120000.0],["2008-01-23",3.105,3.2793,3.0304,3.1299,79900.0],["2008-01-24",3.217,3.3041,3.0366,3.1361,76900.0],["2008-01-25",3.1299,3.3664,2.9868,3.1921,67400.0],["2008-01-28",3.2793,3.4473,3.1299,3.1486,64800.0],["2008-01-29",3.1486,3.3539,3.1299,3.161,73700.0],["2008-01-30",3.1672,3.2917,2.9868,3.161,59300.0],["2008-01-31",3.1921,3.1984,3.0926,3.1424,88700.0],["2008-02-01",3.0988,3.1672,3.0179,3.1486,124500.0],["2008-02-04",3.1735,3.2979,3.0366,3.161,40300.0],["2008-02-05",3.1797,3.2046,3.0428,3.1486,24400.0],["2008-02-06",3.2235,3.2923,3.1548,3.1548,66900.0],["2008-02-07",3.1423,3.261,3.1236,3.1611,106100.0],["2008-02-08",3.1423,3.2735,3.1423,3.2423,50100.0],["2008-02-11",3.2111,3.2673,3.1548,3.261,19200.0],["2008-02-12",3.2798,3.3297,3.1861,3.2173,51700.0],["2008-02-13",3.2173,3.2173,3.1298,3.1548,272000.0],["2008-02-14",3.1298,3.1986,3.1298,3.1611,96800.0],["2008-02-15",3.1548,3.2048,3.0924,3.0924,15700.0],["2008-02-19",3.0611,3.1298,2.9862,2.9862,98000.0],["2008-02-20",3.0236,3.1111,2.9799,2.9986,35600.0],["2008-02-21",3.1049,3.2173,2.9924,3.0486,63600.0],["2008-02-22",3.0611,3.0924,2.9737,3.0174,12500.0],["2008-02-25",3.0799,3.0861,2.9174,2.9424,14000.0],["2008-02-26",2.8924,2.9737,2.83,2.8924,56900.0],["2008-02-27",2.9049,2.9112,2.7925,2.7925,30000.0],["2008-02-28",2.7862,2.7925,2.7113,2.7425,20700.0],["2008-02-29",2.6301,2.7488,2.6238,2.6988,19100.0],["2008-03-03",2.755,2.755,2.5988,2.6051,13300.0],["2008-03-04",2.6363,2.6363,2.4989,2.5801,33600.0],["2008-03-05",2.6176,2.6488,2.5114,2.5301,42000.0],["2008-03-06",2.5114,2.6051,2.4052,2.5239,58400.0],["2008-03-07",2.4801,2.5551,2.4177,2.4676,13200.0],["2008-03-10",2.4739,2.4739,2.3614,2.4052,55800.0],["2008-03-11",2.3739,2.3864,2.2427,2.2927,130200.0],["2008-03-12",2.2615,2.3302,2.2552,2.2802,47200.0],["2008-03-13",2.3364,2.4302,2.2615,2.3489,48300.0],["2008-03-14",2.3489,2.4926,2.3427,2.4739,20600.0],["2008-03-17",2.3552,2.4676,2.3302,2.4676,101700.0],["2008-03-18",2.4676,2.6363,2.3489,2.6363,47000.0],["2008-03-19",2.5926,2.6363,2.4801,2.5926,32600.0],["2008-03-20",2.5863,2.6176,2.4864,2.5489,35200.0],["2008-03-24",2.5863,2.6488,2.5114,2.6113,31300.0],["2008-03-25",2.6925,2.9986,2.6238,2.9299,64600.0],["2008-03-26",2.88,2.9049,2.5926,2.6051,41700.0],["2008-03-27",2.6051,2.8425,2.6051,2.7175,56100.0],["2008-03-28",2.6925,2.6925,2.6426,2.6551,40200.0],["2008-03-31",2.6738,2.7113,2.5239,2.6426,29200.0],["2008-04-01",2.68,2.68,2.5551,2.5801,30900.0],["2008-04-02",2.7862,2.7862,2.5239,2.5239,71200.0],["2008-04-03",2.5676,2.7862,2.5613,2.7613,37000.0],["2008-04-04",2.805,2.8175,2.6613,2.68,12400.0],["2008-04-07",2.6051,2.8112,2.5926,2.6113,50000.0],["2008-04-08",2.6551,2.7488,2.6301,2.6613,76800.0],["2008-04-09",2.6363,2.8987,2.5301,2.6238,44400.0],["2008-04-10",2.7675,3.0111,2.5551,3.0111,260200.0],["2008-04-11",3.0236,3.0549,2.7987,2.9174,145700.0],["2008-04-14",2.855,3.1298,2.6988,2.9986,125600.0],["2008-04-15",2.9737,3.8233,2.855,3.5921,220700.0],["2008-04-16",3.6234,3.9295,3.4797,3.6359,179000.0],["2008-04-17",3.5921,3.6671,3.4797,3.5484,27000.0],["2008-04-18",3.5422,3.5609,3.3735,3.4047,24300.0],["2008-04-21",3.4235,3.8545,3.3797,3.6484,65400.0],["2008-04-22",3.6671,3.6733,3.5172,3.5172,20400.0],["2008-04-23",3.5546,3.6109,3.3735,3.3735,33300.0],["2008-04-24",3.4297,3.7296,3.386,3.5047,45200.0],["2008-04-25",3.4609,3.8108,3.4547,3.7108,125800.0],["2008-04-28",3.7296,3.7546,3.6234,3.6421,37000.0],["2008-04-29",3.5921,3.967,3.5921,3.942,93800.0],["2008-04-30",3.9545,4.0669,3.842,4.0607,51700.0],["2008-05-01",4.0794,4.1294,3.9045,3.9045,116300.0],["2008-05-02",3.9045,3.9919,3.8733,3.967,72400.0],["2008-05-05",3.9795,4.0482,3.9232,3.9545,29500.0],["2008-05-06",3.9857,4.0044,3.9107,3.9232,29300.0],["2008-05-07",3.9483,4.0235,3.9358,4.0235,50600.0],["2008-05-08",3.9984,4.0298,3.9546,3.9796,36000.0],["2008-05-09",3.9358,4.0235,3.8982,3.9358,18300.0],["2008-05-12",3.9608,3.9608,3.8856,3.8856,24100.0],["2008-05-13",3.8919,3.917,3.7854,3.8856,47800.0],["2008-05-14",3.9984,4.0423,3.8731,3.9044,13200.0],["2008-05-15",3.8856,3.8856,3.6287,3.6976,24400.0],["2008-05-16",3.7227,3.7227,3.6349,3.6349,34600.0],["2008-05-19",3.6663,3.6851,3.6349,3.6663,16700.0],["2008-05-20",3.6788,3.8167,3.6412,3.6412,28800.0],["2008-05-21",3.66,3.6725,3.6224,3.6349,18000.0],["2008-05-22",3.6349,3.6349,3.4595,3.4845,13600.0],["2008-05-23",3.5033,3.8292,3.4093,3.7979,68000.0],["2008-05-27",3.823,3.823,3.6161,3.6224,12300.0],["2008-05-28",3.6287,3.7728,3.4532,3.5911,29200.0],["2008-05-29",3.7039,3.7039,3.472,3.5159,38200.0],["2008-05-30",3.5096,3.6663,3.5096,3.5409,15600.0],["2008-06-02",3.5347,3.5347,3.3843,3.3843,26500.0],["2008-06-03",3.472,3.4845,3.3592,3.4407,11300.0],["2008-06-04",3.4219,3.4344,3.4156,3.4281,17100.0],["2008-06-05",3.5472,3.5472,3.4219,3.4532,11700.0],["2008-06-06",3.6349,3.6412,3.4532,3.4595,13000.0],["2008-06-09",3.4469,3.5848,3.4281,3.4783,22100.0],["2008-06-10",3.4783,3.4908,3.3905,3.4156,20900.0],["2008-06-11",3.5535,3.8418,3.4532,3.566,62500.0],["2008-06-12",3.6161,3.6224,3.3843,3.4595,32200.0],["2008-06-13",3.5221,3.5535,3.3843,3.4783,19500.0],["2008-06-16",3.4093,3.5785,3.4093,3.4908,10600.0],["2008-06-17",3.4908,3.4971,3.3655,3.4156,21300.0],["2008-06-18",3.5472,3.5472,3.3905,3.4344,8100.0],["2008-06-19",3.5347,3.6663,3.4093,3.6475,26200.0],["2008-06-20",3.6287,3.7603,3.5785,3.6788,22500.0],["2008-06-23",3.6663,3.8167,3.4657,3.8042,28400.0],["2008-06-24",3.7352,3.7603,3.6913,3.7478,13200.0],["2008-06-25",3.8167,3.8167,3.4908,3.5284,14600.0],["2008-06-26",3.6036,3.6537,3.5535,3.6036,9000.0],["2008-06-27",3.566,3.6725,3.3655,3.6725,61900.0],["2008-06-30",3.7164,3.8543,3.472,3.7164,41200.0],["2008-07-01",3.4407,3.66,3.4407,3.5723,51900.0],["2008-07-02",3.5347,3.5347,3.3153,3.3216,18300.0],["2008-07-03",3.3404,3.3404,3.1712,3.19,31800.0],["2008-07-07",3.2213,3.3968,3.1461,3.3843,60400.0],["2008-07-08",3.1461,3.4595,3.1461,3.4532,32100.0],["2008-07-09",3.4469,3.4469,3.096,3.096,18900.0],["2008-07-10",3.1148,3.2464,2.9644,3.2338,28700.0],["2008-07-11",3.2401,3.2464,2.9644,3.027,21400.0],["2008-07-14",3.1273,3.2401,2.8515,2.8829,21300.0],["2008-07-15",2.933,2.9769,2.7575,2.8954,29100.0],["2008-07-16",2.8704,3.0082,2.7638,2.9894,44300.0],["2008-07-17",2.8892,3.215,2.7575,2.8515,14300.0],["2008-07-18",2.8139,3.1022,2.7763,2.8327,7700.0],["2008-07-21",2.9268,2.9268,2.8515,2.8704,12400.0],["2008-07-22",2.8202,2.9142,2.8202,2.8892,11800.0],["2008-07-23",2.8892,3.1962,2.8829,3.0584,16500.0],["2008-07-24",3.1465,3.4108,3.0269,3.2786,46300.0],["2008-07-25",3.2786,3.3038,3.2409,3.266,6600.0],["2008-07-28",3.115,3.2157,3.071,3.1591,7000.0],["2008-07-29",3.2283,3.3415,2.7752,2.9262,56800.0],["2008-07-30",2.9829,3.3038,2.8004,3.1465,30300.0],["2008-07-31",3.4863,3.9016,2.8129,3.9016,201900.0],["2008-08-01",3.7569,3.9645,3.7569,3.9457,53100.0],["2008-08-04",3.9016,3.996,3.8953,3.9771,25400.0],["2008-08-05",3.9457,4.0589,3.9331,3.9834,43300.0],["2008-08-06",3.9645,4.0149,3.8953,4.0023,17600.0],["2008-08-07",3.8764,3.9897,3.7946,3.8009,27900.0],["2008-08-08",3.8764,3.8764,3.6499,3.7065,24600.0],["2008-08-11",3.6499,3.9583,3.6499,3.889,27300.0],["2008-08-12",3.8513,4.1282,3.4485,3.5115,92000.0],["2008-08-13",3.5618,4.0526,3.5618,4.0212,32300.0],["2008-08-14",3.889,4.147,3.845,4.0338,31900.0],["2008-08-15",3.952,4.3421,3.8576,4.3421,39800.0],["2008-08-18",4.2855,4.4051,4.2855,4.3862,62500.0],["2008-08-19",4.3736,4.3799,4.1785,4.1785,18900.0],["2008-08-20",4.2855,4.2855,3.9834,4.1407,9500.0],["2008-08-21",4.0338,4.3044,4.0338,4.1722,4800.0],["2008-08-22",4.1659,4.4051,4.0338,4.4051,26800.0],["2008-08-25",4.4051,4.4051,4.3044,4.361,10400.0],["2008-08-26",4.2981,4.3673,4.1345,4.1345,13200.0],["2008-08-27",4.2855,4.3988,4.1974,4.3358,17700.0],["2008-08-28",4.3232,4.3925,4.3107,4.3421,23000.0],["2008-08-29",4.2037,4.2666,4.1848,4.2226,18400.0],["2008-09-02",4.1408,4.2918,4.1408,4.2729,11500.0],["2008-09-03",4.2037,4.2289,4.1911,4.1974,6300.0],["2008-09-04",4.1911,4.2289,4.1093,4.1722,11600.0],["2008-09-05",4.1282,4.1911,4.1219,4.1659,11900.0],["2008-09-08",4.1659,4.1785,4.1533,4.1659,3800.0],["2008-09-09",4.1848,4.2163,4.1533,4.1596,11700.0],["2008-09-10",4.1156,4.1785,4.0967,4.1659,4100.0],["2008-09-11",4.1785,4.1911,3.952,4.0778,62600.0],["2008-09-12",3.9834,4.0212,3.9645,3.9771,3500.0],["2008-09-15",3.9771,4.0212,3.9645,3.9645,4300.0],["2008-09-16",3.8702,3.8702,3.6247,3.6877,35900.0],["2008-09-17",3.7317,3.7317,3.4045,3.4863,28900.0],["2008-09-18",3.5052,3.5052,3.3227,3.4234,28100.0],["2008-09-19",3.4045,3.9331,3.4045,3.7695,49300.0],["2008-09-22",3.7569,3.9583,3.7443,3.8324,20100.0],["2008-09-23",3.8827,3.8827,3.7569,3.7569,18800.0],["2008-09-24",3.7883,3.8198,3.524,3.8072,8000.0],["2008-09-25",3.7128,3.8387,3.7128,3.8072,24500.0],["2008-09-26",3.8072,3.889,3.7569,3.8639,76300.0],["2008-09-29",3.7317,3.8009,3.0898,3.2409,67300.0],["2008-09-30",3.3667,4.0275,3.3667,3.9016,76400.0],["2008-10-01",3.7065,3.7883,3.5177,3.5555,26000.0],["2008-10-02",3.5303,3.5303,3.2534,3.2849,19900.0],["2008-10-03",3.3164,3.7002,3.1465,3.2157,32800.0],["2008-10-06",3.1465,3.3478,2.9577,2.9891,92200.0],["2008-10-07",2.9388,3.0772,2.7689,2.8255,18000.0],["2008-10-08",2.7311,2.8948,2.5298,2.5675,41800.0],["2008-10-09",2.9262,3.2472,2.5864,2.857,83200.0],["2008-10-10",2.964,3.1465,2.6493,3.1465,144200.0],["2008-10-13",3.1465,3.5996,3.1465,3.5996,63500.0],["2008-10-14",3.6184,3.7443,3.2534,3.48,45000.0],["2008-10-15",3.3919,3.4359,3.2786,3.3982,82700.0],["2008-10-16",3.3982,3.5052,3.2534,3.5052,67400.0],["2008-10-17",3.3793,3.4108,3.2157,3.2283,9200.0],["2008-10-20",3.1842,3.2283,3.0961,3.1087,10000.0],["2008-10-21",3.1591,3.2849,3.0961,3.1653,15200.0],["2008-10-22",3.1339,3.1528,2.8759,2.8759,5500.0],["2008-10-23",2.8381,3.1402,2.6745,2.7815,136500.0],["2008-10-24",2.7689,2.7878,2.6367,2.6367,7800.0],["2008-10-27",2.6808,2.6997,2.6304,2.6871,20900.0],["2008-10-28",2.706,2.7185,2.5172,2.7185,24400.0],["2008-10-29",2.6808,2.6808,2.5549,2.6682,49300.0],["2008-10-30",2.6808,2.6808,2.5549,2.6808,61800.0],["2008-10-31",2.6808,3.2157,2.5612,3.1591,65900.0],["2008-11-03",3.115,3.3667,2.9577,3.0835,75300.0],["2008-11-04",3.0269,3.1402,2.8822,3.1402,36500.0],["2008-11-05",2.9949,3.0959,2.9633,2.9633,43900.0],["2008-11-06",2.938,2.938,2.5778,2.5905,25900.0],["2008-11-07",2.6789,2.6853,2.5905,2.641,20400.0],["2008-11-10",2.6537,2.6663,2.6094,2.6473,20400.0],["2008-11-11",2.6473,2.7611,2.5399,2.5652,4000.0],["2008-11-12",2.6347,2.8179,2.5273,2.6158,298700.0],["2008-11-13",2.5905,2.6031,2.4641,2.5273,48600.0],["2008-11-14",2.4768,2.4831,2.1229,2.1861,28000.0],["2008-11-17",2.2051,2.2683,1.8512,2.0598,39200.0],["2008-11-18",2.0218,2.0345,1.9018,2.0345,16300.0],["2008-11-19",2.0092,2.1103,1.9207,2.0282,94700.0],["2008-11-20",1.9523,2.0787,1.9397,2.0471,40800.0],["2008-11-21",2.0977,2.1166,1.668,2.0345,13200.0],["2008-11-24",1.9081,2.0977,1.9081,1.9081,12200.0],["2008-11-25",1.9271,1.9903,1.8955,1.9018,11600.0],["2008-11-26",1.9271,1.9713,1.9018,1.9713,2100.0],["2008-11-28",1.9713,1.9903,1.9334,1.9587,7600.0],["2008-12-01",1.9207,2.0471,1.9207,1.9966,9100.0],["2008-12-02",2.0534,2.0534,1.965,2.0282,13700.0],["2008-12-03",2.0218,2.0661,1.9839,2.0218,19900.0],["2008-12-04",2.0282,2.0408,1.9839,1.9839,16100.0],["2008-12-05",2.0345,2.0598,1.9018,1.9334,20300.0],["2008-12-08",1.9903,1.9903,1.8449,1.8765,20000.0],["2008-12-09",1.8955,1.8955,1.6238,1.7375,29300.0],["2008-12-10",1.7691,1.7691,1.687,1.7375,90100.0],["2008-12-11",1.7754,1.7754,1.7122,1.7691,76800.0],["2008-12-12",1.7754,1.7754,1.7059,1.7249,15800.0],["2008-12-15",1.7881,1.7881,1.6743,1.7059,50300.0],["2008-12-16",1.7249,2.0155,1.6175,1.6743,18000.0],["2008-12-17",1.6996,1.7691,1.687,1.7565,25100.0],["2008-12-18",1.7817,1.7944,1.6238,1.6807,31000.0],["2008-12-19",1.6238,1.807,1.6238,1.807,36500.0],["2008-12-22",1.7691,1.8892,1.6301,1.6301,41200.0],["2008-12-23",1.6427,1.7628,1.6427,1.7565,11700.0],["2008-12-24",1.7502,1.8449,1.7502,1.8449,12000.0],["2008-12-26",1.8892,1.9144,1.8828,1.9144,9400.0],["2008-12-29",1.946,1.946,1.807,1.8702,40100.0],["2008-12-30",1.8386,1.9144,1.826,1.8828,17200.0],["2008-12-31",1.8955,1.9144,1.8512,1.8512,21300.0],["2009-01-02",1.9397,2.0471,1.9271,2.0471,9900.0],["2009-01-05",1.9587,2.0218,1.946,2.0155,30000.0],["2009-01-06",1.9839,2.4262,1.9839,2.4073,27400.0],["2009-01-07",2.4388,2.4515,2.2051,2.2872,21600.0],["2009-01-08",2.4515,2.7484,2.4515,2.4957,79500.0],["2009-01-09",2.502,2.7421,2.502,2.66,29200.0],["2009-01-12",2.6979,2.7105,2.5083,2.5589,20900.0],["2009-01-13",2.3946,2.7611,2.3693,2.4957,48200.0],["2009-01-14",2.4073,2.5083,2.3693,2.5083,22300.0],["2009-01-15",2.5273,2.5399,2.3757,2.4641,18000.0],["2009-01-16",2.5589,2.5842,2.5399,2.5463,42300.0],["2009-01-20",2.4957,2.5778,2.4641,2.4641,25800.0],["2009-01-21",2.5273,2.6473,2.4578,2.6473,19600.0],["2009-01-22",2.6789,2.6789,2.3693,2.5968,26300.0],["2009-01-23",2.4957,2.5905,2.4768,2.4957,21900.0],["2009-01-26",2.4957,2.5463,2.4515,2.4515,15300.0],["2009-01-27",2.4957,2.4957,2.4325,2.4641,25700.0],["2009-01-28",2.4641,2.4641,2.4325,2.4515,13500.0],["2009-01-29",2.4641,2.4641,2.3883,2.3946,14300.0],["2009-01-30",2.4388,2.4388,2.2809,2.363,9700.0],["2009-02-02",2.3062,2.3062,2.2367,2.2683,19600.0],["2009-02-03",2.2619,2.4199,2.2619,2.3188,25200.0],["2009-02-04",2.3251,2.3314,2.224,2.243,18000.0],["2009-02-05",2.224,2.2556,2.1861,2.2114,16600.0],["2009-02-06",2.2051,2.2493,2.2051,2.2303,16600.0],["2009-02-09",2.2113,2.3002,2.2113,2.2748,25400.0],["2009-02-10",2.2812,2.2875,2.2621,2.2685,7400.0],["2009-02-11",2.2939,2.3066,2.2748,2.3066,23300.0],["2009-02-12",2.2685,2.2685,2.2176,2.224,32400.0],["2009-02-13",2.224,2.44,2.224,2.4337,20000.0],["2009-02-17",2.3511,2.4146,2.2748,2.332,36700.0],["2009-02-18",2.332,2.4083,2.2431,2.3257,11400.0],["2009-02-19",2.3828,2.3828,2.224,2.2431,21400.0],["2009-02-20",2.2303,2.2685,2.1986,2.1986,7800.0],["2009-02-23",2.1986,2.1986,2.1096,2.1096,23300.0],["2009-02-24",2.0969,2.1732,1.9063,1.9635,39700.0],["2009-02-25",1.9635,1.9635,1.9063,1.9063,19800.0],["2009-02-26",1.9063,1.9253,1.7538,1.7538,63100.0],["2009-02-27",1.7728,1.938,1.7474,1.9063,43700.0],["2009-03-02",2.0207,2.0651,1.9762,2.0334,21700.0],["2009-03-03",2.0461,2.0842,1.9762,2.0842,17400.0],["2009-03-04",2.1414,2.1795,2.0842,2.1541,12200.0],["2009-03-05",2.0842,2.0969,1.9889,1.9889,4700.0],["2009-03-06",1.9698,2.027,1.9698,2.0143,3000.0],["2009-03-09",2.0461,2.0588,2.0143,2.0397,5900.0],["2009-03-10",2.0461,2.0715,1.9253,1.9444,15700.0],["2009-03-11",1.9444,1.9444,1.8936,1.8999,2100.0],["2009-03-12",1.8618,2.0969,1.7855,1.8237,11100.0],["2009-03-13",1.8936,1.8936,1.6712,1.7474,13200.0],["2009-03-16",1.8364,1.8364,1.7093,1.7474,12900.0],["2009-03-17",1.7792,1.9253,1.5695,1.9253,63000.0],["2009-03-18",1.8364,1.9762,1.7411,1.8173,35700.0],["2009-03-19",1.8745,1.8999,1.7792,1.7792,24300.0],["2009-03-20",1.8237,1.9635,1.8237,1.8745,20500.0],["2009-03-23",1.8682,2.224,1.8554,2.0143,40400.0],["2009-03-24",2.0524,2.1541,1.8491,1.8491,26800.0],["2009-03-25",1.9063,2.0969,1.8364,1.8745,37800.0],["2009-03-26",1.9063,2.1859,1.8872,2.1859,56700.0],["2009-03-27",2.1096,2.1795,1.9762,2.1795,31300.0],["2009-03-30",2.2176,2.2176,2.0651,2.1859,18600.0],["2009-03-31",2.135,2.332,2.0588,2.1477,36300.0],["2009-04-01",2.0969,2.6307,2.0778,2.3193,29100.0],["2009-04-02",2.3511,2.6751,2.3257,2.5608,62600.0],["2009-04-03",2.5544,2.5735,2.421,2.5417,11700.0],["2009-04-06",2.529,2.5798,2.5099,2.529,13800.0],["2009-04-07",2.4782,2.529,2.4655,2.529,9000.0],["2009-04-08",2.529,2.5925,2.3701,2.5417,29800.0],["2009-04-09",2.4083,2.4083,2.0969,2.224,113700.0],["2009-04-13",2.2621,2.5163,2.2558,2.3765,146000.0],["2009-04-14",2.3447,2.3447,2.2875,2.2939,27000.0],["2009-04-15",2.3193,2.332,2.2558,2.2558,20500.0],["2009-04-16",2.224,2.4591,2.1986,2.2494,20500.0],["2009-04-17",2.224,2.2558,2.2049,2.2303,12800.0],["2009-04-20",2.2875,2.2939,2.1922,2.2748,16500.0],["2009-04-21",2.2303,2.2685,2.1922,2.2367,52900.0],["2009-04-22",2.2367,2.2812,2.2049,2.2113,19300.0],["2009-04-23",2.2558,2.4782,2.2176,2.3574,40400.0],["2009-04-24",2.4019,2.5163,2.224,2.44,37100.0],["2009-04-27",2.4337,2.5417,2.4273,2.4273,31000.0],["2009-04-28",2.4527,2.5671,2.4146,2.4337,65600.0],["2009-04-29",2.4019,2.5481,2.2558,2.3511,18000.0],["2009-04-30",2.3002,2.3574,2.2812,2.2875,15800.0],["2009-05-01",2.3447,2.5036,2.2812,2.421,15800.0],["2009-05-04",2.4782,2.5417,2.3828,2.4146,38700.0],["2009-05-05",2.4083,2.4972,2.3892,2.4083,5800.0],["2009-05-06",2.4658,2.5488,2.4274,2.4274,18100.0],["2009-05-07",2.5041,2.5488,2.3763,2.4083,31000.0],["2009-05-08",2.4658,2.4658,2.338,2.4402,19700.0],["2009-05-11",2.4913,2.5105,2.421,2.4402,12800.0],["2009-05-12",2.3891,2.6829,2.2358,2.2805,62100.0],["2009-05-13",2.3188,2.5169,2.2486,2.5169,51500.0],["2009-05-14",2.4721,2.4849,2.3635,2.4402,7000.0],["2009-05-15",2.4594,2.4721,2.2358,2.2933,14600.0],["2009-05-18",2.2997,2.4785,2.2997,2.3891,6200.0],["2009-05-19",2.3955,2.4274,2.3061,2.4274,29300.0],["2009-05-20",2.4402,2.4721,2.421,2.4274,15100.0],["2009-05-21",2.4274,2.4977,2.3763,2.3763,10900.0],["2009-05-22",2.4594,2.651,2.3572,2.4466,26500.0],["2009-05-26",2.5169,2.6318,2.4785,2.5105,17300.0],["2009-05-27",2.5488,2.6191,2.4913,2.4913,35200.0],["2009-05-28",2.4977,2.5552,2.3635,2.4466,18200.0],["2009-05-29",2.4594,2.5488,2.3955,2.5169,24500.0],["2009-06-01",2.4913,2.5169,2.4402,2.4785,34800.0],["2009-06-02",2.5232,2.5552,2.4147,2.4849,81700.0],["2009-06-03",2.5296,2.5296,2.4466,2.4977,10900.0],["2009-06-04",2.4338,2.5488,2.4338,2.5488,20000.0],["2009-06-05",2.5169,2.5424,2.4721,2.4913,10300.0],["2009-06-08",2.4594,2.5616,2.3763,2.5616,24500.0],["2009-06-09",2.5744,2.5871,2.5296,2.5871,12600.0],["2009-06-10",2.5871,2.5935,2.4785,2.4977,39300.0],["2009-06-11",2.4913,2.5105,2.2486,2.3827,98400.0],["2009-06-12",2.3316,2.3316,2.2997,2.2997,8600.0],["2009-06-15",2.2997,2.3252,2.2677,2.2741,23900.0],["2009-06-16",2.2805,2.3252,2.2805,2.2997,10400.0],["2009-06-17",2.2933,2.2997,2.2869,2.2869,3300.0],["2009-06-18",2.3124,2.4466,2.2741,2.4466,6700.0],["2009-06-19",2.3572,2.3635,2.2358,2.2869,24800.0],["2009-06-22",2.2358,2.2486,2.1208,2.1208,7100.0],["2009-06-23",2.1783,2.2422,2.1655,2.2038,40500.0],["2009-06-24",2.2486,2.2741,2.1208,2.1208,6100.0],["2009-06-25",2.1783,2.2422,2.0953,2.1655,27100.0],["2009-06-26",2.1336,2.1464,2.0761,2.14,15800.0],["2009-06-29",2.1847,2.1847,2.14,2.1527,6300.0],["2009-06-30",2.14,2.1527,2.0825,2.0889,23700.0],["2009-07-01",2.14,2.1719,2.108,2.14,14600.0],["2009-07-02",2.14,2.14,2.108,2.108,7900.0],["2009-07-06",2.1655,2.1719,2.0889,2.1719,10900.0],["2009-07-07",2.108,2.108,1.9994,1.9994,27400.0],["2009-07-08",1.9994,2.0889,1.9803,1.9803,19100.0],["2009-07-09",1.9483,2.0186,1.8142,1.8142,79100.0],["2009-07-10",1.9164,1.9739,1.8206,1.8845,15700.0],["2009-07-13",1.9164,1.9867,1.9036,1.9292,47200.0],["2009-07-14",1.993,2.0122,1.9483,1.9803,19100.0],["2009-07-15",2.0569,2.1144,2.025,2.108,38600.0],["2009-07-16",2.0697,2.3699,2.0697,2.3699,38600.0],["2009-07-17",2.3316,2.338,2.1591,2.1847,10300.0],["2009-07-20",2.2358,2.3955,2.1144,2.1527,11400.0],["2009-07-21",2.2166,2.3572,2.1527,2.2102,60300.0],["2009-07-22",2.2358,2.3188,2.108,2.2102,18800.0],["2009-07-23",2.2358,2.4913,2.1719,2.3955,124500.0],["2009-07-24",2.3891,2.4274,2.0697,2.3955,28800.0],["2009-07-27",2.3508,2.3508,2.1783,2.3188,16500.0],["2009-07-28",2.2038,2.3699,2.1847,2.2997,7700.0],["2009-07-29",2.3188,2.4274,2.3188,2.3444,18300.0],["2009-07-30",2.4147,2.4274,2.3699,2.3699,8100.0],["2009-07-31",2.4147,2.421,2.223,2.3763,55200.0],["2009-08-03",2.3572,2.4274,2.2869,2.4019,41300.0],["2009-08-04",2.3763,2.4658,2.3763,2.3955,125300.0],["2009-08-05",2.4854,2.4982,2.3955,2.4982,27900.0],["2009-08-06",2.5432,2.5432,2.3634,2.5175,24300.0],["2009-08-07",2.5175,2.5175,2.4083,2.4726,18300.0],["2009-08-10",2.4597,2.5047,2.4404,2.4469,21300.0],["2009-08-11",2.434,2.4918,2.434,2.4918,16300.0],["2009-08-12",2.2799,2.4661,2.2606,2.2606,53300.0],["2009-08-13",2.2349,2.3313,2.2285,2.2285,12200.0],["2009-08-14",2.2221,2.4148,2.2092,2.2927,8800.0],["2009-08-17",2.2028,2.3891,2.2028,2.3634,18500.0],["2009-08-18",2.3313,2.4404,2.3313,2.4404,67300.0],["2009-08-19",2.4404,2.4404,2.3248,2.4404,5400.0],["2009-08-20",2.4083,2.4597,2.3377,2.4276,48100.0],["2009-08-21",2.4854,2.4854,2.4083,2.4404,14000.0],["2009-08-24",2.4276,2.4469,2.4276,2.4469,7000.0],["2009-08-25",2.4404,2.4726,2.434,2.434,16800.0],["2009-08-26",2.4148,2.4726,2.3313,2.4726,23400.0],["2009-08-27",2.4404,2.4469,2.4019,2.4083,3600.0],["2009-08-28",2.479,2.5946,2.4404,2.5946,82000.0],["2009-08-31",2.646,2.6524,2.4469,2.6074,52900.0],["2009-09-01",2.601,2.6845,2.4404,2.4982,55200.0],["2009-09-02",2.4918,2.5175,2.4469,2.4469,7000.0],["2009-09-03",2.4469,2.4469,2.4469,2.4469,300.0],["2009-09-04",2.4982,2.601,2.4982,2.5625,20800.0],["2009-09-08",2.5689,2.5753,2.556,2.5689,12000.0],["2009-09-09",2.5432,2.6331,2.5432,2.6203,49500.0],["2009-09-10",2.5882,2.6074,2.5689,2.6074,9700.0],["2009-09-11",2.6331,2.6845,2.556,2.6203,20000.0],["2009-09-14",2.646,2.646,2.6074,2.6331,3400.0],["2009-09-15",2.6203,2.6973,2.5753,2.6588,81300.0],["2009-09-16",2.6973,2.7616,2.6781,2.7359,41700.0],["2009-09-17",2.7038,3.1019,2.7038,2.9928,27800.0],["2009-09-18",3.0827,3.134,2.9157,2.9606,443300.0],["2009-09-21",2.9799,3.0441,2.9028,2.9799,18400.0],["2009-09-22",3.0506,3.3074,3.0506,3.2753,207000.0],["2009-09-23",3.2432,3.3588,3.1983,3.2111,166400.0],["2009-09-24",3.2111,3.2946,3.1533,3.2432,52200.0],["2009-09-25",3.2689,3.3074,3.2432,3.2689,31300.0],["2009-09-28",3.2047,3.3074,3.1469,3.2689,26300.0],["2009-09-29",3.2689,3.3267,3.2304,3.2753,82000.0],["2009-09-30",3.3203,3.3267,3.2111,3.2753,93700.0],["2009-10-01",3.2111,3.2753,3.1854,3.2111,40200.0],["2009-10-02",3.1533,3.3267,3.1533,3.1983,15400.0],["2009-10-05",3.1469,3.2753,3.1405,3.2175,73200.0],["2009-10-06",3.2111,3.2432,3.134,3.2111,78900.0],["2009-10-07",3.1854,3.301,3.1854,3.2561,28000.0],["2009-10-08",3.3717,3.802,3.3396,3.5964,141200.0],["2009-10-09",3.5258,3.6928,3.4744,3.6799,49400.0],["2009-10-12",3.6478,3.6928,3.6093,3.6478,25000.0],["2009-10-13",3.6735,3.7249,3.5643,3.6414,103500.0],["2009-10-14",3.7185,3.8469,3.6414,3.7955,91900.0],["2009-10-15",3.7891,3.8405,3.6735,3.7955,23200.0],["2009-10-16",3.7891,3.8662,3.7891,3.8148,26300.0],["2009-10-19",3.8469,3.8662,3.7313,3.7763,58400.0],["2009-10-20",3.8148,3.8341,3.7377,3.7698,39400.0],["2009-10-21",3.7506,3.8854,3.7506,3.879,73200.0],["2009-10-22",3.8598,3.9047,3.8148,3.8854,105400.0],["2009-10-23",3.8533,3.8983,3.7891,3.8662,58300.0],["2009-10-26",3.8662,3.9625,3.7185,3.8148,124600.0],["2009-10-27",3.8533,3.9497,3.8148,3.8405,56400.0],["2009-10-28",3.8148,3.8469,3.4616,3.6093,56800.0],["2009-10-29",3.6093,3.8341,3.6093,3.6607,23200.0],["2009-10-30",3.6286,3.8469,3.5322,3.6286,135200.0],["2009-11-02",3.6029,3.8469,3.513,3.5964,115300.0],["2009-11-03",3.5643,3.7249,3.5643,3.635,24300.0],["2009-11-04",3.635,3.8283,3.6092,3.6608,34300.0],["2009-11-05",3.6479,3.7059,3.5834,3.6543,18600.0],["2009-11-06",3.6543,3.7381,3.6285,3.7059,43700.0],["2009-11-09",3.6801,3.867,3.6801,3.7897,34400.0],["2009-11-10",3.7961,3.8606,3.751,3.8477,59700.0],["2009-11-11",3.8412,3.867,3.7574,3.8541,22300.0],["2009-11-12",3.8219,3.8541,3.7574,3.8477,31500.0],["2009-11-13",3.867,3.867,3.7703,3.8348,54100.0],["2009-11-16",3.867,3.8992,3.8025,3.8606,120300.0],["2009-11-17",3.8863,3.8863,3.7445,3.8606,40500.0],["2009-11-18",3.8348,3.9701,3.8154,3.9637,25700.0],["2009-11-19",3.9314,3.9314,3.7445,3.8412,57500.0],["2009-11-20",3.867,4.1635,3.7703,4.0346,70500.0],["2009-11-23",4.1119,4.1377,4.0346,4.0668,40400.0],["2009-11-24",3.9701,4.0152,3.8219,3.9314,56400.0],["2009-11-25",3.9314,3.9379,3.867,3.867,11600.0],["2009-11-27",3.8477,3.9379,3.8283,3.8283,32100.0],["2009-11-30",3.8025,3.8734,3.7445,3.8348,131400.0],["2009-12-01",3.8863,3.9508,3.7768,3.8541,104800.0],["2009-12-02",3.8606,3.8863,3.8477,3.867,43100.0],["2009-12-03",3.867,3.925,3.7768,3.7768,14100.0],["2009-12-04",3.7768,3.7768,3.6608,3.693,13300.0],["2009-12-07",3.7188,3.7188,3.4545,3.577,47100.0],["2009-12-08",3.5254,3.6156,3.5254,3.577,21600.0],["2009-12-09",3.4932,3.577,3.4867,3.577,25200.0],["2009-12-10",3.5061,3.6285,3.4223,3.4481,33600.0],["2009-12-11",3.4803,3.635,3.4803,3.6156,20500.0],["2009-12-14",3.6608,3.7832,3.5383,3.7445,28300.0],["2009-12-15",3.7445,3.7445,3.5963,3.5963,4800.0],["2009-12-16",3.5963,3.8412,3.5834,3.8219,30100.0],["2009-12-17",3.809,3.867,3.7317,3.7317,9000.0],["2009-12-18",3.7317,3.7703,3.6221,3.7703,15500.0],["2009-12-21",3.6994,3.7961,3.693,3.7768,19800.0],["2009-12-22",3.8477,3.8477,3.6221,3.7381,15800.0],["2009-12-23",3.7381,3.7897,3.7059,3.7639,58300.0],["2009-12-24",3.8219,3.8606,3.7381,3.7381,12400.0],["2009-12-28",3.7123,3.8799,3.7123,3.8541,226600.0],["2009-12-29",3.867,3.867,3.7574,3.8348,18800.0],["2009-12-30",3.7768,3.8928,3.7768,3.8348,25600.0],["2009-12-31",3.8348,3.8863,3.7381,3.7832,108900.0],["2010-01-04",3.7961,3.8734,3.7961,3.7961,6500.0],["2010-01-05",3.8348,3.8734,3.8283,3.8734,49700.0],["2010-01-06",3.8734,3.9508,3.8283,3.9314,65300.0],["2010-01-07",4.2859,4.7242,4.2537,4.7113,352900.0],["2010-01-08",4.7177,4.924,4.5179,4.7951,101800.0],["2010-01-11",5.156,5.156,4.6082,5.0464,145200.0],["2010-01-12",5.1044,5.2849,4.8273,5.098,126500.0],["2010-01-13",5.1044,5.2527,4.9626,5.2204,99300.0],["2010-01-14",5.156,5.1947,5.04,5.156,111200.0],["2010-01-15",5.156,5.1624,4.8337,5.156,71400.0],["2010-01-19",5.214,5.3107,5.1624,5.2784,161100.0],["2010-01-20",5.2849,5.4138,5.2269,5.3816,312900.0],["2010-01-21",5.3945,5.4331,5.1624,5.2269,66500.0],["2010-01-22",5.1882,5.3042,5.098,5.1431,98400.0],["2010-01-25",5.3107,5.3687,4.9111,5.1947,175600.0],["2010-01-26",5.2076,5.2076,5.0271,5.0335,66500.0],["2010-01-27",5.0464,5.214,5.0464,5.1302,72000.0],["2010-01-28",5.3429,5.3429,5.1302,5.1495,77200.0],["2010-01-29",5.2269,5.2398,4.9175,4.9498,109500.0],["2010-02-01",4.8789,5.1367,4.866,5.1238,87000.0],["2010-02-02",5.1495,5.4331,5.0013,5.33,157000.0],["2010-02-03",5.3429,5.3429,5.0271,5.2913,50000.0],["2010-02-04",5.2913,5.2913,4.9626,5.0013,81800.0],["2010-02-05",5.0013,5.0271,4.7564,4.9498,178000.0],["2010-02-08",4.9174,5.0079,4.8593,4.9433,121900.0],["2010-02-09",4.9174,5.0596,4.8593,4.9562,47800.0],["2010-02-10",4.9174,4.9691,4.7171,4.8464,72800.0],["2010-02-11",4.911,4.9174,4.8076,4.8464,45400.0],["2010-02-12",4.827,4.8464,4.7817,4.8141,163300.0],["2010-02-16",4.8851,5.0855,4.8141,5.0402,112300.0],["2010-02-17",5.0919,5.0984,4.911,5.0014,77000.0],["2010-02-18",5.0208,5.0661,4.9562,5.0596,34000.0],["2010-02-19",4.9885,5.0984,4.9885,5.0661,92400.0],["2010-02-22",5.0596,5.1048,4.9498,5.079,74700.0],["2010-02-23",5.079,5.1048,4.8981,4.995,83600.0],["2010-02-24",4.9756,5.0402,4.911,4.9885,68300.0],["2010-02-25",4.9304,5.0661,4.9239,5.0402,30200.0],["2010-02-26",5.0402,5.2082,5.0144,5.079,120200.0],["2010-03-01",5.0467,5.1759,4.9627,5.0467,89000.0],["2010-03-02",5.0855,5.1501,5.0725,5.1371,33800.0],["2010-03-03",5.1113,5.1759,5.0402,5.1565,26100.0],["2010-03-04",5.1436,5.2858,5.1242,5.2211,47100.0],["2010-03-05",5.2276,5.247,5.0725,5.1371,45300.0],["2010-03-08",5.079,5.2082,4.9498,5.1888,75300.0],["2010-03-09",5.1888,5.2276,5.1048,5.1824,29700.0],["2010-03-10",5.1371,5.2018,5.1307,5.163,32900.0],["2010-03-11",5.1695,5.1695,5.0661,5.0984,41800.0],["2010-03-12",5.1048,5.1242,4.9174,5.0338,101800.0],["2010-03-15",5.0273,5.0338,4.9433,5.0208,47200.0],["2010-03-16",5.0144,5.1242,5.0014,5.1048,51600.0],["2010-03-17",5.1436,5.1501,5.0338,5.1178,31500.0],["2010-03-18",5.079,5.1242,4.9498,5.0338,92900.0],["2010-03-19",5.0402,5.0402,4.8076,4.8076,98100.0],["2010-03-22",4.8011,5.079,4.8011,5.0079,67500.0],["2010-03-23",4.995,5.079,4.911,5.0467,73600.0],["2010-03-24",4.995,5.0596,4.8722,5.0467,19000.0],["2010-03-25",5.0661,5.2664,5.0079,5.1695,58500.0],["2010-03-26",5.2018,5.2728,5.1501,5.2341,39200.0],["2010-03-29",5.2793,5.331,5.247,5.2664,55200.0],["2010-03-30",5.2664,5.3956,5.0855,5.1371,79100.0],["2010-03-31",5.1695,5.2341,5.1242,5.1371,57100.0],["2010-04-01",5.1888,5.415,5.1888,5.3956,66000.0],["2010-04-05",5.4215,5.5766,5.3956,5.5249,74400.0],["2010-04-06",5.5249,5.6541,5.4602,5.6541,68600.0],["2010-04-07",5.6541,5.7446,5.5766,5.7252,102600.0],["2010-04-08",5.6799,6.0741,5.6153,6.0612,165600.0],["2010-04-09",6.4747,6.5135,5.7639,6.0547,468900.0],["2010-04-12",6.1323,6.3907,5.9449,6.0418,320500.0],["2010-04-13",6.0806,6.3584,6.0806,6.339,208000.0],["2010-04-14",6.3972,6.4101,6.339,6.3907,145500.0],["2010-04-15",6.3649,6.3972,6.0612,6.339,128600.0],["2010-04-16",6.339,6.5717,6.3067,6.4941,613600.0],["2010-04-19",6.5458,6.9465,6.52,6.8883,272800.0],["2010-04-20",6.9529,7.0822,6.9142,7.0822,102900.0],["2010-04-21",7.0434,7.4957,6.9788,7.3859,175100.0],["2010-04-22",7.3988,7.6379,7.1791,7.5539,172300.0],["2010-04-23",7.8576,7.9804,6.856,7.0046,320000.0],["2010-04-26",7.0111,7.4893,7.0046,7.4893,151000.0],["2010-04-27",7.4763,7.4763,7.0046,7.0951,155700.0],["2010-04-28",7.0951,7.2179,6.9206,7.1791,104500.0],["2010-04-29",7.2114,7.4699,7.2049,7.444,106400.0],["2010-04-30",7.4634,7.5733,7.3406,7.4246,185800.0],["2010-05-03",7.444,7.5926,7.1597,7.5022,160700.0],["2010-05-04",7.4634,7.4634,7.2631,7.4052,156200.0],["2010-05-05",7.3858,7.457,7.1399,7.3794,126600.0],["2010-05-06",7.3794,7.4635,4.8613,7.0169,200800.0],["2010-05-07",6.991,7.114,6.6349,6.855,129300.0],["2010-05-10",7.1204,7.2758,6.8486,6.991,123700.0],["2010-05-11",7.0104,7.1463,7.0039,7.0169,93400.0],["2010-05-12",7.0557,7.0945,6.9262,7.0557,58500.0],["2010-05-13",6.991,7.0881,6.8939,7.0557,107300.0],["2010-05-14",6.9974,6.9974,6.8097,6.8615,55100.0],["2010-05-17",6.8097,6.8097,6.3501,6.6544,133000.0],["2010-05-18",6.6673,6.8162,6.5767,6.6285,58700.0],["2010-05-19",6.6285,6.6544,6.4084,6.5637,35500.0],["2010-05-20",6.4796,6.4796,6.0718,6.2725,117800.0],["2010-05-21",6.1236,6.4408,6.0329,6.4408,105100.0],["2010-05-24",6.4472,6.5314,6.3695,6.4343,37400.0],["2010-05-25",6.143,6.143,5.774,5.9423,135300.0],["2010-05-26",5.9876,6.2207,5.9423,6.0588,48400.0],["2010-05-27",6.1818,6.3242,6.0394,6.2983,51800.0],["2010-05-28",6.1559,6.3113,5.9553,6.3048,52600.0],["2010-06-01",6.266,6.266,5.7999,5.9423,66100.0],["2010-06-02",6.0588,6.1559,5.8905,6.143,88600.0],["2010-06-03",6.2077,6.2725,6.0718,6.2336,54500.0],["2010-06-04",6.1365,6.2012,5.897,5.9035,46400.0],["2010-06-07",5.9553,5.9553,5.5604,5.5669,102200.0],["2010-06-08",5.5539,5.6899,5.2562,5.4698,119800.0],["2010-06-09",5.4698,5.7999,5.418,5.4633,45200.0],["2010-06-10",5.5475,5.664,5.4245,5.6122,49600.0],["2010-06-11",5.4957,5.6899,5.3533,5.5734,38800.0],["2010-06-14",5.6705,5.8129,5.6251,5.774,51000.0],["2010-06-15",5.774,5.9358,5.7675,5.91,43000.0],["2010-06-16",5.8517,5.9294,5.6963,5.9035,52500.0],["2010-06-17",5.9488,5.9812,5.8258,5.9812,63200.0],["2010-06-18",5.9617,6.0006,5.897,5.9617,56500.0],["2010-06-21",5.9876,5.9941,5.8646,5.8711,49600.0],["2010-06-22",5.8582,5.8841,5.7352,5.8064,45400.0],["2010-06-23",5.7611,6.1171,5.7093,6.0459,133000.0],["2010-06-24",5.9682,6.1042,5.8258,5.897,105100.0],["2010-06-25",5.9229,6.3825,5.7934,6.2336,2361900.0],["2010-06-28",6.2077,6.3631,6.1754,6.1754,85100.0],["2010-06-29",6.0783,6.1495,5.7675,6.0265,59500.0],["2010-06-30",6.0071,6.1106,5.8129,5.8258,63700.0],["2010-07-01",5.8258,5.8452,5.4115,5.5798,121000.0],["2010-07-02",5.5992,5.6057,5.3921,5.4892,63300.0],["2010-07-06",5.6057,5.7093,5.2368,5.2432,118900.0],["2010-07-07",5.2238,5.8517,5.1785,5.8517,121800.0],["2010-07-08",5.91,6.0071,5.6963,5.8258,63400.0],["2010-07-09",5.7999,5.9553,5.7158,5.9553,73300.0],["2010-07-12",5.9229,6.1559,5.8323,5.8776,49800.0],["2010-07-13",5.9812,6.2336,5.9812,6.1883,93900.0],["2010-07-14",6.253,6.266,6.0977,6.1042,43000.0],["2010-07-15",6.1365,6.1948,5.9617,6.1818,38400.0],["2010-07-16",6.1559,6.1754,5.9358,5.9812,79800.0],["2010-07-19",5.9617,5.9617,5.7611,5.91,39800.0],["2010-07-20",5.787,6.0588,5.5798,6.0524,65200.0],["2010-07-21",6.0847,6.1754,5.8517,6.0524,63500.0],["2010-07-22",6.3113,6.4731,6.0329,6.2012,186100.0],["2010-07-23",6.1818,6.3695,6.0329,6.3566,93900.0],["2010-07-26",6.3501,6.3501,6.02,6.1559,104200.0],["2010-07-27",6.2207,6.5184,6.1754,6.4602,220200.0],["2010-07-28",6.4602,6.6349,6.3178,6.3954,74900.0],["2010-07-29",6.4537,6.4666,6.0524,6.0847,103600.0],["2010-07-30",6.02,6.1948,5.9164,6.1818,39500.0],["2010-08-02",6.2595,6.4278,6.1106,6.2271,93400.0],["2010-08-03",6.3113,6.3178,6.0653,6.1559,39300.0],["2010-08-04",6.1754,6.2338,6.0197,6.1949,63100.0],["2010-08-05",6.1365,6.143,5.9873,6.0457,56800.0],["2010-08-06",5.9873,6.0586,5.8251,5.9938,51200.0],["2010-08-09",6.0586,6.3246,6.0521,6.2986,85000.0],["2010-08-10",6.2208,6.2208,6.0003,6.117,42000.0],["2010-08-11",5.9873,5.9873,5.7538,5.7927,77700.0],["2010-08-12",5.6889,5.7602,5.5397,5.5786,50800.0],["2010-08-13",5.5462,5.5851,5.384,5.4813,50500.0],["2010-08-16",5.4164,5.7538,5.4164,5.7473,69900.0],["2010-08-17",5.7862,5.89,5.5527,5.6824,52600.0],["2010-08-18",5.6759,6.2468,5.5592,6.0003,66900.0],["2010-08-19",5.9548,6.0132,5.7343,5.8705,68100.0],["2010-08-20",5.8316,5.9873,5.5721,5.6305,50700.0],["2010-08-23",5.637,5.9938,5.5397,5.65,83400.0],["2010-08-24",5.5202,5.9419,5.5008,5.7538,90100.0],["2010-08-25",5.7408,5.7927,5.5981,5.6759,26500.0],["2010-08-26",5.6954,5.9094,5.6824,5.8121,63100.0],["2010-08-27",5.8835,5.9873,5.6629,5.9548,61000.0],["2010-08-30",5.9159,6.1365,5.8251,5.9224,70400.0],["2010-08-31",5.9354,6.0262,5.6954,5.7083,43600.0],["2010-09-01",5.7797,6.0067,5.6824,5.9938,53900.0],["2010-09-02",5.9678,6.0976,5.8835,6.0003,44200.0],["2010-09-03",6.0067,6.2078,5.877,6.1949,46600.0],["2010-09-07",6.1884,6.1884,5.8121,5.8446,55400.0],["2010-09-08",5.8446,5.903,5.7408,5.7473,23300.0],["2010-09-09",5.8381,6.0392,5.7992,5.8186,16400.0],["2010-09-10",5.8575,5.9678,5.7148,5.7667,35000.0],["2010-09-13",5.8381,6.143,5.8381,6.1105,33700.0],["2010-09-14",6.1105,6.3376,6.1105,6.2143,47000.0],["2010-09-15",6.1624,6.1754,6.0003,6.1365,25300.0],["2010-09-16",6.0846,6.1365,5.7343,6.0327,19200.0],["2010-09-17",6.1105,6.2403,6.0132,6.1884,62400.0],["2010-09-20",6.2338,6.4349,6.0846,6.4349,54300.0],["2010-09-21",6.4349,6.5905,6.0846,6.4478,64000.0],["2010-09-22",6.4349,6.5062,6.2662,6.3635,44300.0],["2010-09-23",6.3116,6.3959,6.1689,6.2727,46000.0],["2010-09-24",6.3505,6.4089,6.2597,6.37,44900.0],["2010-09-27",6.4219,6.6619,6.37,6.636,69000.0],["2010-09-28",6.636,6.8111,6.4868,6.8111,54600.0],["2010-09-29",6.8111,7.0381,6.4284,6.4997,109500.0],["2010-09-30",6.5516,6.8695,6.5516,6.8111,85800.0],["2010-10-01",7.4598,8.3874,6.9733,7.1354,957800.0],["2010-10-04",7.09,7.1484,6.61,6.6489,574400.0],["2010-10-05",6.7333,6.8435,6.6165,6.7981,248800.0],["2010-10-06",6.8176,6.8825,6.6165,6.7008,147000.0],["2010-10-07",6.876,6.9408,6.4932,6.61,510800.0],["2010-10-08",6.636,6.8435,6.6165,6.7981,221500.0],["2010-10-11",6.7787,6.9408,6.7203,6.876,74400.0],["2010-10-12",6.837,7.0057,6.7722,6.9603,121900.0],["2010-10-13",6.9733,7.1289,6.8825,7.0381,206200.0],["2010-10-14",7.0576,7.103,6.9927,7.0511,97600.0],["2010-10-15",7.0706,7.0965,6.8825,6.9473,87100.0],["2010-10-18",6.9408,6.9927,6.7851,6.9798,66200.0],["2010-10-19",6.8695,6.9798,6.7462,6.8954,202300.0],["2010-10-20",6.8889,7.103,6.863,7.0381,75500.0],["2010-10-21",7.0511,7.103,6.8111,6.9279,133200.0],["2010-10-22",6.9279,7.09,6.8306,7.0771,117200.0],["2010-10-25",7.0965,7.1289,7.0381,7.103,81300.0],["2010-10-26",7.0446,7.1289,7.0316,7.0576,59200.0],["2010-10-27",7.0576,7.0965,7.0381,7.0706,90200.0],["2010-10-28",7.129,7.129,6.9473,7.0446,118600.0],["2010-10-29",7.0381,7.0706,6.9798,7.0187,72400.0],["2010-11-01",7.0187,7.0576,6.9668,7.0381,99600.0],["2010-11-02",7.09,7.09,6.8954,6.9668,89400.0],["2010-11-03",6.9603,7.1487,6.9603,7.0643,68300.0],["2010-11-04",7.1423,7.1487,7.0253,7.0513,138700.0],["2010-11-05",7.1098,7.1357,7.0578,7.1163,96400.0],["2010-11-08",7.0448,7.0968,7.0188,7.0383,116100.0],["2010-11-09",7.0188,7.0578,6.9278,6.9668,131300.0],["2010-11-10",6.9603,7.0188,6.8498,6.9993,177500.0],["2010-11-11",6.9343,6.9733,6.8368,6.9018,128500.0],["2010-11-12",6.8563,6.9603,6.8238,6.8628,74800.0],["2010-11-15",6.9213,7.0318,6.8238,6.9018,103400.0],["2010-11-16",6.8303,6.8758,6.7718,6.8433,112000.0],["2010-11-17",6.8758,6.9083,6.7718,6.8173,77900.0],["2010-11-18",6.8888,6.9863,6.8823,6.9733,77900.0],["2010-11-19",6.9798,7.1033,6.9473,7.0773,81200.0],["2010-11-22",7.0448,7.0773,6.8693,7.0383,54800.0],["2010-11-23",6.9473,6.9538,6.8303,6.8888,56000.0],["2010-11-24",6.9408,7.1098,6.9408,7.0903,59900.0],["2010-11-26",7.0318,7.0838,7.0058,7.0058,13400.0],["2010-11-29",6.9863,7.0773,6.9213,7.0513,33400.0],["2010-11-30",6.9538,7.0318,6.8888,6.9603,62700.0],["2010-12-01",7.0578,7.1163,7.0318,7.0643,61800.0],["2010-12-02",7.0708,7.1877,7.0253,7.1747,175700.0],["2010-12-03",7.1682,7.2137,7.0838,7.2137,40500.0],["2010-12-06",7.2137,7.3762,7.1877,7.2982,125700.0],["2010-12-07",7.4087,7.4087,7.2787,7.3112,137100.0],["2010-12-08",7.3177,7.3437,7.2787,7.3242,81500.0],["2010-12-09",7.3437,7.3437,7.2137,7.2332,57100.0],["2010-12-10",7.2657,7.3632,7.2397,7.2917,58600.0],["2010-12-13",7.3307,7.3307,7.2787,7.2852,87500.0],["2010-12-14",7.3177,7.3177,7.2072,7.2592,64400.0],["2010-12-15",7.2592,7.3307,7.2202,7.2852,45400.0],["2010-12-16",7.2722,7.3242,7.1812,7.3112,41600.0],["2010-12-17",7.3372,7.4087,7.2722,7.3957,168400.0],["2010-12-20",7.4087,7.5972,7.3827,7.5517,83300.0],["2010-12-21",7.5907,7.6297,7.5192,7.5712,46100.0],["2010-12-22",7.5517,7.6687,7.5387,7.6037,45300.0],["2010-12-23",7.6037,7.6687,7.5257,7.6362,33100.0],["2010-12-27",7.6492,7.7466,7.5842,7.7076,35100.0],["2010-12-28",7.7336,7.7336,7.5387,7.6037,52300.0],["2010-12-29",7.6687,7.6947,7.5972,7.6752,27000.0],["2010-12-30",7.6752,7.6752,7.5712,7.6102,27700.0],["2010-12-31",7.5582,7.7207,7.5517,7.5972,64000.0],["2011-01-03",7.6882,7.8181,7.6492,7.7986,147100.0],["2011-01-04",7.8246,7.8441,7.6752,7.8051,249300.0],["2011-01-05",7.8246,8.325,7.7986,8.3055,490200.0],["2011-01-06",8.1951,8.4485,7.9611,8.2795,239600.0],["2011-01-07",8.2601,8.416,8.1301,8.312,185400.0],["2011-01-10",8.2925,8.2925,8.1301,8.2016,223300.0],["2011-01-11",8.2471,8.2471,8.1301,8.1886,161200.0],["2011-01-12",8.2146,8.2536,8.1496,8.2341,87100.0],["2011-01-13",8.1886,8.286,8.1561,8.2536,93200.0],["2011-01-14",8.2471,8.416,8.1886,8.403,166600.0],["2011-01-18",8.2406,8.416,8.2406,8.3835,163200.0],["2011-01-19",8.3835,8.3835,8.2081,8.2146,142600.0],["2011-01-20",8.1561,8.2471,8.1366,8.1756,208400.0],["2011-01-21",8.2016,8.3965,8.1366,8.351,287800.0],["2011-01-24",8.338,8.5135,8.3185,8.4875,306000.0],["2011-01-25",8.4875,8.494,8.2536,8.4745,160200.0],["2011-01-26",8.4745,8.494,8.325,8.4485,189400.0],["2011-01-27",8.4485,8.533,8.364,8.416,106200.0],["2011-01-28",8.429,8.429,8.1886,8.3835,162200.0],["2011-01-31",8.364,8.455,8.2016,8.4095,155700.0],["2011-02-01",8.481,8.5785,8.312,8.4745,171500.0],["2011-02-02",8.4485,8.572,8.4485,8.507,85800.0],["2011-02-03",8.5135,8.5785,8.3185,8.546,152900.0],["2011-02-04",8.5265,8.5395,8.442,8.4875,115000.0],["2011-02-07",8.481,8.6565,8.4745,8.598,329000.0],["2011-02-08",8.5655,8.637,8.4939,8.5915,56300.0],["2011-02-09",8.1879,8.5915,8.1879,8.5004,53400.0],["2011-02-10",8.4548,8.4548,8.3767,8.4158,87900.0],["2011-02-11",8.3637,8.4483,8.2986,8.4223,24200.0],["2011-02-14",8.4158,8.5589,8.3702,8.4548,49400.0],["2011-02-15",8.4548,8.4548,8.3702,8.4483,36800.0],["2011-02-16",8.4548,8.4743,8.3637,8.4743,45900.0],["2011-02-17",8.4548,8.6045,8.4092,8.5329,63500.0],["2011-02-18",8.5394,8.611,8.3767,8.4808,95300.0],["2011-02-22",8.3702,8.3832,8.227,8.2856,99300.0],["2011-02-23",8.2986,8.3637,8.1554,8.1814,89400.0],["2011-02-24",8.214,8.5199,8.1619,8.4808,73000.0],["2011-02-25",8.5004,8.5199,8.3181,8.4613,77000.0],["2011-02-28",8.4613,8.4939,8.2921,8.4613,54600.0],["2011-03-01",8.201,8.8388,8.201,8.5524,248600.0],["2011-03-02",8.5264,8.6045,8.3767,8.5589,109400.0],["2011-03-03",8.611,8.624,8.3962,8.5589,45800.0],["2011-03-04",8.5589,8.5589,8.4418,8.4873,37400.0],["2011-03-07",8.4873,8.637,8.4027,8.5134,73600.0],["2011-03-08",8.5264,8.6566,8.4873,8.5654,105000.0],["2011-03-09",8.5915,8.598,8.4873,8.5329,59800.0],["2011-03-10",8.4613,8.4808,8.3507,8.4483,113300.0],["2011-03-11",8.4353,8.4613,8.3442,8.4353,37100.0],["2011-03-14",8.3767,8.4157,8.2791,8.2986,133200.0],["2011-03-15",8.1098,8.3832,7.9862,8.3442,86000.0],["2011-03-16",8.2986,8.4613,8.2661,8.3832,60500.0],["2011-03-17",8.4223,8.4743,8.2921,8.3116,100700.0],["2011-03-18",8.3702,8.5329,8.227,8.4808,157500.0],["2011-03-21",8.4808,8.5915,8.4092,8.4613,69000.0],["2011-03-22",8.4613,8.4613,8.4353,8.4548,21200.0],["2011-03-23",8.4418,8.5004,8.3897,8.5004,83200.0],["2011-03-24",8.5329,8.624,8.4353,8.5394,33800.0],["2011-03-25",8.5394,8.5589,8.4027,8.4158,46900.0],["2011-03-28",8.4223,8.624,8.4223,8.6175,37700.0],["2011-03-29",8.572,8.637,8.4939,8.5785,91800.0],["2011-03-30",8.5915,8.6045,8.4939,8.5459,68700.0],["2011-03-31",8.5004,8.585,8.4678,8.5785,61600.0],["2011-04-01",8.5915,8.5915,8.4678,8.5459,106900.0],["2011-04-04",8.5785,8.7737,8.5004,8.7542,100200.0],["2011-04-05",8.7152,8.9104,8.7021,8.7412,73600.0],["2011-04-06",8.7737,8.8518,8.6436,8.7217,68800.0],["2011-04-07",8.8844,8.995,8.5915,8.8909,254700.0],["2011-04-08",8.943,8.9495,8.7672,8.8649,110100.0],["2011-04-11",8.8844,8.9039,8.7607,8.8128,125100.0],["2011-04-12",8.7802,8.8193,8.7282,8.7672,187700.0],["2011-04-13",8.8063,8.8779,8.7542,8.8063,66200.0],["2011-04-14",8.7607,8.7867,8.7282,8.7737,62200.0],["2011-04-15",8.7477,8.7802,8.6631,8.6826,215500.0],["2011-04-18",8.637,8.7737,8.624,8.7021,120900.0],["2011-04-19",8.7347,8.7867,8.6956,8.7021,51100.0],["2011-04-20",8.7933,8.7933,8.6631,8.7607,149800.0],["2011-04-21",8.7867,8.7998,8.7542,8.7802,49300.0],["2011-04-25",8.7477,8.7867,8.598,8.6501,120800.0],["2011-04-26",8.6826,8.8193,8.6501,8.7217,119300.0],["2011-04-27",8.7347,8.8193,8.7347,8.7607,64000.0],["2011-04-28",8.7607,8.8128,8.6761,8.7347,61000.0],["2011-04-29",8.7347,8.8193,8.6501,8.7737,55000.0],["2011-05-02",8.7867,8.8128,8.6761,8.7672,87000.0],["2011-05-03",8.7412,8.7933,8.6696,8.6956,85000.0],["2011-05-04",8.7087,8.8132,8.6826,8.6826,77600.0],["2011-05-05",8.6695,8.8132,8.6695,8.6826,75500.0],["2011-05-06",8.7544,8.7675,8.5911,8.6499,74000.0],["2011-05-09",8.6368,8.7871,8.6303,8.7152,46000.0],["2011-05-10",8.761,8.8198,8.6434,8.7218,69500.0],["2011-05-11",8.7152,8.8067,8.6368,8.7544,43900.0],["2011-05-12",8.7283,8.8851,8.663,8.7871,110500.0],["2011-05-13",8.774,8.8394,8.6434,8.6956,67000.0],["2011-05-16",8.663,8.8198,8.663,8.7348,56900.0],["2011-05-17",8.7022,8.7348,8.5976,8.676,64500.0],["2011-05-18",8.676,8.8263,8.6434,8.8198,58900.0],["2011-05-19",8.8524,8.8524,8.7152,8.761,36900.0],["2011-05-20",8.7152,8.8198,8.6499,8.7022,54300.0],["2011-05-23",8.6172,8.7871,8.5911,8.6695,61900.0],["2011-05-24",8.7087,8.7479,8.5258,8.5323,91000.0],["2011-05-25",8.5062,8.8263,8.5062,8.7022,49900.0],["2011-05-26",8.6956,8.7283,8.6303,8.6891,44200.0],["2011-05-27",8.7022,8.8198,8.6434,8.7806,35500.0],["2011-05-31",8.8524,9.1725,8.8132,8.9504,236000.0],["2011-06-01",8.9635,8.9896,8.6695,8.676,87000.0],["2011-06-02",8.6891,8.8328,8.6303,8.761,55600.0],["2011-06-03",8.676,8.7871,8.6172,8.663,166000.0],["2011-06-06",8.6564,8.8002,8.6564,8.7152,66000.0],["2011-06-07",8.7806,8.8263,8.5911,8.7218,57300.0],["2011-06-08",8.7218,8.8198,8.6042,8.7871,125800.0],["2011-06-09",8.8067,8.8459,8.7087,8.7414,59400.0],["2011-06-10",8.7152,9.1203,8.5976,8.7152,131100.0],["2011-06-13",8.7348,8.8394,8.6891,8.6891,51600.0],["2011-06-14",8.7414,8.7479,8.7022,8.7218,58000.0],["2011-06-15",8.6826,8.7479,8.4866,8.578,105300.0],["2011-06-16",8.578,8.6891,8.4016,8.4931,142500.0],["2011-06-17",8.5192,8.565,8.3624,8.382,200100.0],["2011-06-20",8.3559,8.5911,8.3167,8.4278,107100.0],["2011-06-21",8.4735,8.6238,8.4539,8.5323,103800.0],["2011-06-22",8.565,8.6499,8.4212,8.4343,98900.0],["2011-06-23",8.4604,8.5911,8.3886,8.4278,81100.0],["2011-06-24",8.4278,8.5323,8.4016,8.5258,352300.0],["2011-06-27",8.5584,8.7871,8.4408,8.7806,70400.0],["2011-06-28",8.761,8.7871,8.7152,8.7806,70200.0],["2011-06-29",8.774,8.8655,8.7283,8.8459,37100.0],["2011-06-30",8.8394,8.8916,8.7806,8.8786,69000.0],["2011-07-01",8.8459,9.0419,8.7152,8.9243,115900.0],["2011-07-05",8.9112,9.1464,8.8394,8.957,78500.0],["2011-07-06",8.9765,8.9765,8.7544,8.8786,30100.0],["2011-07-07",8.9504,9.0158,8.8655,8.9112,33200.0],["2011-07-08",8.7871,8.8524,8.4408,8.8328,31600.0],["2011-07-11",8.7414,8.859,8.7414,8.8067,32200.0],["2011-07-12",8.7871,8.8786,8.7152,8.8002,45100.0],["2011-07-13",8.8132,8.9047,8.8067,8.8851,28000.0],["2011-07-14",8.9243,8.957,8.7806,8.8067,19100.0],["2011-07-15",8.8394,8.9961,8.8394,8.9504,65200.0],["2011-07-18",8.8916,9.0157,8.8198,8.9308,56800.0],["2011-07-19",8.9896,9.0484,8.9047,8.9635,31500.0],["2011-07-20",8.9962,9.068,8.8524,9.0027,54100.0],["2011-07-21",9.4731,10.0349,9.4731,9.6821,328700.0],["2011-07-22",9.9435,10.0611,9.6691,9.7279,219900.0],["2011-07-25",9.7148,9.8455,9.6756,9.7017,101500.0],["2011-07-26",9.7409,9.9108,9.7279,9.7867,125000.0],["2011-07-27",9.6691,9.7671,9.6299,9.656,122600.0],["2011-07-28",9.6429,9.8324,9.558,9.7279,100700.0],["2011-07-29",9.6299,9.7344,9.5841,9.6887,92100.0],["2011-08-01",9.9239,9.9435,9.5645,9.7409,70100.0],["2011-08-02",9.7409,9.8781,9.6625,9.7148,87700.0],["2011-08-03",9.7148,9.9639,9.6165,9.859,86600.0],["2011-08-04",9.8262,9.8459,9.4919,9.4919,75400.0],["2011-08-05",9.4985,9.8066,9.1707,9.6361,173500.0],["2011-08-08",9.5116,9.6624,9.2953,9.3346,208200.0],["2011-08-09",9.2756,9.6165,9.0462,9.4919,245000.0],["2011-08-10",9.4264,9.564,8.9151,8.9675,163500.0],["2011-08-11",9.0134,9.4591,9.0134,9.2953,121000.0],["2011-08-12",9.3608,9.6361,9.2756,9.3477,74500.0],["2011-08-15",9.3739,9.5181,9.2428,9.4001,68100.0],["2011-08-16",9.3084,9.3543,9.1773,9.2363,86200.0],["2011-08-17",9.2559,9.387,9.2035,9.3477,60200.0],["2011-08-18",9.1379,9.1773,8.8495,8.9151,108200.0],["2011-08-19",8.8036,8.9347,8.6725,8.8167,103800.0],["2011-08-22",8.9937,9.0658,8.7971,8.8561,85000.0],["2011-08-23",8.8757,9.1642,8.7774,9.1314,206600.0],["2011-08-24",9.1445,9.2297,8.8692,9.0527,32100.0],["2011-08-25",9.0986,9.1052,8.7512,8.902,52900.0],["2011-08-26",8.8561,9.2232,8.8495,9.0658,41500.0],["2011-08-29",9.1052,9.2756,9.0724,9.2559,61500.0],["2011-08-30",9.1838,9.1838,8.8692,9.0331,80400.0],["2011-08-31",9.0462,9.2494,8.9609,9.0724,90200.0],["2011-09-01",9.0658,9.21,8.9675,9.0199,84700.0],["2011-09-02",8.8823,9.0265,8.8102,8.8495,81300.0],["2011-09-06",8.6594,8.8954,8.5676,8.8757,80500.0],["2011-09-07",8.9937,9.3084,8.9544,9.2035,113400.0],["2011-09-08",9.1052,9.2559,9.0855,9.1773,54800.0],["2011-09-09",9.1445,9.2232,8.961,9.0331,71500.0],["2011-09-12",8.9347,9.21,8.9347,9.0658,76000.0],["2011-09-13",9.0921,9.1773,8.9806,9.1183,133300.0],["2011-09-14",9.1707,9.2297,9.0527,9.1576,45300.0],["2011-09-15",9.2232,9.4001,9.0986,9.4001,31500.0],["2011-09-16",9.4591,9.505,9.4198,9.505,83100.0],["2011-09-19",9.269,9.3608,9.1314,9.2756,62800.0],["2011-09-20",9.2887,9.3936,9.0396,9.0789,59800.0],["2011-09-21",9.0789,9.2035,8.7709,8.784,44000.0],["2011-09-22",8.6135,8.9413,8.5807,8.6529,129200.0],["2011-09-23",8.666,9.0134,8.666,8.9741,99400.0],["2011-09-26",9.0462,9.1707,8.8495,8.9806,220100.0],["2011-09-27",9.1445,9.3477,9.1117,9.2232,99500.0],["2011-09-28",9.2232,9.3739,8.8757,8.9085,86900.0],["2011-09-29",9.0593,9.2428,8.9937,9.2428,65700.0],["2011-09-30",9.1183,9.1183,8.902,8.9216,74700.0],["2011-10-03",8.8626,9.0789,8.7905,8.7905,100900.0],["2011-10-04",8.725,9.0527,8.725,9.0199,214200.0],["2011-10-05",9.2363,9.2756,9.0593,9.2035,166100.0],["2011-10-06",9.3674,9.505,8.4955,8.666,497200.0],["2011-10-07",8.6791,9.0396,8.666,8.9544,163100.0],["2011-10-10",9.0658,9.0724,8.7971,8.9347,136600.0],["2011-10-11",8.8823,8.9872,8.7643,8.8823,66200.0],["2011-10-12",8.9282,9.0331,8.8102,8.8364,84100.0],["2011-10-13",8.843,8.9478,8.7119,8.8823,69100.0],["2011-10-14",8.9478,8.9741,8.8036,8.8626,61300.0],["2011-10-17",8.7971,8.843,8.4693,8.5152,99000.0],["2011-10-18",8.5283,8.6922,8.5218,8.6529,73400.0],["2011-10-19",8.4693,8.6397,8.4562,8.5283,78800.0],["2011-10-20",8.5021,8.6135,8.4234,8.5349,44200.0],["2011-10-21",8.6004,8.6529,8.4955,8.6004,60200.0],["2011-10-24",8.607,8.8495,8.5152,8.7774,86300.0],["2011-10-25",8.7512,8.8167,8.5742,8.6004,79400.0],["2011-10-26",8.7053,8.7643,8.5283,8.6594,54300.0],["2011-10-27",8.7905,8.8167,8.6856,8.7708,181600.0],["2011-10-28",8.7315,8.9347,8.6791,8.6791,76300.0],["2011-10-31",8.5873,8.725,8.5152,8.5152,59800.0],["2011-11-01",8.2858,8.6135,8.1415,8.371,128000.0],["2011-11-02",8.4631,8.7329,8.417,8.6145,63400.0],["2011-11-03",8.6737,8.8185,8.6145,8.7658,63800.0],["2011-11-04",8.6803,8.8053,8.6737,8.7527,34000.0],["2011-11-07",8.7593,8.8119,8.4894,8.7922,62100.0],["2011-11-08",8.8317,8.8382,8.654,8.7856,65200.0],["2011-11-09",8.6342,8.6803,8.496,8.5223,52900.0],["2011-11-10",8.6211,8.6605,8.3118,8.3973,82400.0],["2011-11-11",8.4565,8.5223,8.4236,8.4829,47200.0],["2011-11-14",8.4829,8.4829,8.3447,8.4236,42000.0],["2011-11-15",8.4236,8.5026,8.3578,8.4236,52300.0],["2011-11-16",8.3644,8.6408,8.3447,8.3841,113300.0],["2011-11-17",8.5223,8.5684,8.3118,8.45,47300.0],["2011-11-18",8.45,8.45,8.3447,8.4236,35000.0],["2011-11-21",8.3249,8.417,8.2196,8.2328,110700.0],["2011-11-22",8.2196,8.2657,8.1604,8.1604,41800.0],["2011-11-23",8.1275,8.1275,7.6076,7.8248,153400.0],["2011-11-25",7.8116,7.963,7.8116,7.8577,29300.0],["2011-11-28",8.0156,8.0617,7.8972,8.0617,62600.0],["2011-11-29",8.0288,8.1736,7.9301,8.1472,59900.0],["2011-11-30",8.3578,8.3578,8.0748,8.1406,130800.0],["2011-12-01",8.1143,8.1736,7.8972,7.8972,120800.0],["2011-12-02",7.9498,8.088,7.9169,8.0419,47400.0],["2011-12-05",8.1275,8.1275,7.9103,7.9695,68600.0],["2011-12-06",7.8577,8.1472,7.8577,8.1012,129500.0],["2011-12-07",8.1012,8.1209,7.9695,8.0683,64500.0],["2011-12-08",8.0222,8.1275,7.884,7.8906,56900.0],["2011-12-09",7.9169,8.3249,7.8642,8.2723,83900.0],["2011-12-12",8.0946,8.1999,8.0024,8.1538,100400.0],["2011-12-13",8.1933,8.2789,7.8774,7.9037,159600.0],["2011-12-14",7.8643,8.1143,7.8643,8.1012,81700.0],["2011-12-15",8.1999,8.1999,7.884,7.9235,41900.0],["2011-12-16",7.9432,8.0946,7.8379,8.0485,77400.0],["2011-12-19",8.0814,8.167,7.8906,7.9301,42200.0],["2011-12-20",8.0551,8.1538,7.963,8.0617,85900.0],["2011-12-21",8.0946,8.1999,8.0222,8.1341,83900.0],["2011-12-22",8.2065,8.213,8.0156,8.1472,20100.0],["2011-12-23",8.1538,8.4236,8.1406,8.2525,34100.0],["2011-12-27",8.2394,8.3973,8.1472,8.2065,38100.0],["2011-12-28",8.1999,8.2459,8.1012,8.1077,22000.0],["2011-12-29",8.1604,8.1933,8.1275,8.1472,15900.0],["2011-12-30",8.1275,8.1275,8.009,8.088,39700.0],["2012-01-03",8.2196,8.3841,8.1209,8.2525,66900.0],["2012-01-04",8.2196,8.3578,8.0683,8.1209,25500.0],["2012-01-05",8.0617,8.0617,7.9893,8.0288,31800.0],["2012-01-06",8.0024,8.0288,7.9695,7.9761,62400.0],["2012-01-09",7.9893,8.0024,7.9037,7.9564,75700.0],["2012-01-10",8.0485,8.0617,7.9695,8.009,103200.0],["2012-01-11",8.009,8.0485,7.8577,7.9366,122700.0],["2012-01-12",7.8972,8.213,7.5944,8.0222,236400.0],["2012-01-13",7.9893,8.0222,7.7984,7.9959,102400.0],["2012-01-17",8.0288,8.0288,7.8906,7.9959,81300.0],["2012-01-18",7.9761,8.1077,7.963,8.0288,100500.0],["2012-01-19",8.0748,8.0748,7.9761,8.009,61500.0],["2012-01-20",8.0222,8.0419,7.9301,7.9695,28300.0],["2012-01-23",7.963,8.0419,7.8379,7.9235,40800.0],["2012-01-24",7.9235,8.009,7.884,7.9827,23000.0],["2012-01-25",7.9695,8.0288,7.8972,7.9827,50200.0],["2012-01-26",7.9959,7.9959,7.8445,7.9695,47800.0],["2012-01-27",7.963,7.9959,7.9037,7.9366,34500.0],["2012-01-30",7.9103,7.9235,7.8379,7.8972,52400.0],["2012-01-31",7.9169,8.0288,7.8708,7.9695,40000.0],["2012-02-01",8.0288,8.1275,7.9037,8.0814,70500.0],["2012-02-02",8.1209,8.1209,7.9301,8.0617,100500.0],["2012-02-03",8.1538,8.3249,8.088,8.3052,47300.0],["2012-02-06",8.3183,8.3644,8.0551,8.1867,131900.0],["2012-02-07",8.1472,8.4236,8.1209,8.3578,30900.0],["2012-02-08",8.3973,8.3973,8.2262,8.2657,22100.0],["2012-02-09",8.2591,8.3052,8.1867,8.1867,18400.0],["2012-02-10",8.1603,8.1999,8.1603,8.1867,47000.0],["2012-02-13",8.2264,8.2264,8.1471,8.1999,32200.0],["2012-02-14",8.1933,8.2065,8.0083,8.1339,17700.0],["2012-02-15",8.081,8.1206,8.0215,8.0414,27500.0],["2012-02-16",8.0149,8.1801,8.0149,8.1735,14200.0],["2012-02-17",8.2131,8.2131,8.0876,8.1537,17000.0],["2012-02-21",8.1339,8.1537,7.9026,8.1008,21100.0],["2012-02-22",8.1206,8.1206,8.0414,8.0942,15000.0],["2012-02-23",8.1008,8.2462,8.0876,8.233,48500.0],["2012-02-24",8.233,8.2528,8.1405,8.1603,19800.0],["2012-02-27",8.1074,8.2462,8.081,8.1867,21300.0],["2012-02-28",8.2065,8.2528,8.0876,8.1339,17400.0],["2012-02-29",8.1471,8.1603,8.0678,8.1008,75600.0],["2012-03-01",8.1272,8.1669,8.0942,8.0942,48800.0],["2012-03-02",8.1008,8.1603,8.0876,8.0876,45600.0],["2012-03-05",8.0413,8.1074,8.0281,8.0744,39000.0],["2012-03-06",8.0017,8.0347,7.9026,7.9092,107800.0],["2012-03-07",7.9555,8.0215,7.9158,8.0215,31000.0],["2012-03-08",8.114,8.1272,7.9356,8.0942,28000.0],["2012-03-09",8.0678,8.1603,8.0612,8.1008,29400.0],["2012-03-12",8.0413,8.0942,7.9621,8.048,24500.0],["2012-03-13",8.1074,8.1933,8.0678,8.1933,18400.0],["2012-03-14",8.1735,8.1735,8.0149,8.0942,20200.0],["2012-03-15",8.1206,8.1206,8.0083,8.0942,17500.0],["2012-03-16",8.114,8.114,8.048,8.0744,39300.0],["2012-03-19",8.048,8.3321,8.0281,8.1273,41800.0],["2012-03-20",8.0546,8.1933,8.0281,8.048,23500.0],["2012-03-21",8.0612,8.1272,8.0413,8.048,18500.0],["2012-03-22",7.9819,8.0149,7.9621,7.9819,24900.0],["2012-03-23",7.9885,8.0215,7.896,7.9885,42200.0],["2012-03-26",8.0347,8.0612,7.8762,7.9488,52100.0],["2012-03-27",7.9422,8.0017,7.8696,7.9026,17600.0],["2012-03-28",7.929,7.9951,7.9158,7.9687,40100.0],["2012-03-29",7.9026,7.9951,7.9026,7.9687,25500.0],["2012-03-30",8.0215,8.3321,7.9158,7.9158,59900.0],["2012-04-02",7.9092,8.0281,7.9092,7.9621,79800.0],["2012-04-03",7.9621,8.0215,7.7837,7.8828,68200.0],["2012-04-04",7.8167,7.8431,7.7704,7.8233,51900.0],["2012-04-05",7.7969,7.8233,7.7638,7.7969,92400.0],["2012-04-09",7.7638,7.7638,7.6779,7.6978,126200.0],["2012-04-10",7.711,7.711,7.3674,7.5986,110400.0],["2012-04-11",7.6713,7.9555,7.6383,7.7837,74100.0],["2012-04-12",7.6119,8.1933,7.4533,8.0281,208300.0],["2012-04-13",8.0215,8.048,7.929,7.929,30500.0],["2012-04-16",7.9356,7.9753,7.8497,7.8894,22500.0],["2012-04-17",7.9555,8.0281,7.9224,7.9555,23100.0],["2012-04-18",7.9092,8.0149,7.9092,7.9885,23600.0],["2012-04-19",8.0017,8.1206,7.9224,7.9621,42100.0],["2012-04-20",8.0744,8.1669,8.0017,8.1008,47900.0],["2012-04-23",7.9885,8.114,7.9488,8.0347,40800.0],["2012-04-24",8.0215,8.1272,8.0083,8.1074,31300.0],["2012-04-25",8.1272,8.1867,8.0876,8.1074,28200.0],["2012-04-26",8.081,8.1537,8.081,8.114,11300.0],["2012-04-27",8.1008,8.1933,8.0612,8.1867,18900.0],["2012-04-30",8.1537,8.3321,8.0876,8.3321,31000.0],["2012-05-01",8.3123,8.3651,8.2065,8.2594,48000.0],["2012-05-02",8.1933,8.299,8.1867,8.2924,30200.0],["2012-05-03",8.266,8.2858,8.1008,8.1801,24000.0],["2012-05-04",8.1603,8.1603,8.0546,8.0612,23700.0],["2012-05-07",8.0744,8.1603,8.0413,8.114,31000.0],["2012-05-08",8.0546,8.2462,7.9951,8.2264,29100.0],["2012-05-09",8.1603,8.2264,8.0876,8.1206,20000.0],["2012-05-10",8.1405,8.1999,8.048,8.0876,21000.0],["2012-05-11",8.0678,8.1273,8.0414,8.0678,21500.0],["2012-05-14",8.0014,8.154,7.9484,8.0877,15600.0],["2012-05-15",8.0678,8.1673,7.9948,8.0014,21000.0],["2012-05-16",8.0081,8.1739,8.0081,8.1142,30300.0],["2012-05-17",8.101,8.1673,8.0479,8.0611,42800.0],["2012-05-18",8.0346,8.101,7.882,7.9152,35000.0],["2012-05-21",7.9285,8.1076,7.8754,7.9683,26200.0],["2012-05-22",7.9683,7.9683,7.8356,7.8754,37000.0],["2012-05-23",7.8356,8.0479,7.683,7.9882,441000.0],["2012-05-24",7.9683,8.0014,7.7958,7.9019,16000.0],["2012-05-25",7.8754,8.0412,7.7759,7.7958,24200.0],["2012-05-29",7.7493,7.9218,7.6763,7.9086,18000.0],["2012-05-30",7.882,7.882,7.7559,7.7759,15500.0],["2012-05-31",7.809,7.809,7.5768,7.6631,37500.0],["2012-06-01",7.6233,7.8223,7.6166,7.6498,37000.0],["2012-06-04",7.7095,7.8555,7.7095,7.7958,30400.0],["2012-06-05",7.7891,7.8754,7.7493,7.7825,40700.0],["2012-06-06",7.7958,8.0081,7.7958,7.9285,28200.0],["2012-06-07",7.9285,7.9285,7.7427,7.756,32700.0],["2012-06-08",7.7294,7.9085,7.7095,7.7493,28600.0],["2012-06-11",7.8289,7.8621,7.6299,7.6432,34400.0],["2012-06-12",7.6962,7.7958,7.683,7.7228,28400.0],["2012-06-13",7.7228,7.8356,7.6896,7.809,48900.0],["2012-06-14",7.7759,7.882,7.6697,7.8555,184300.0],["2012-06-15",7.8223,7.9351,7.8157,7.8356,68200.0],["2012-06-18",7.8157,7.9085,7.7294,7.736,29400.0],["2012-06-19",7.7759,8.0213,7.7759,7.9218,42900.0],["2012-06-20",7.8953,7.9882,7.8356,7.8356,20200.0],["2012-06-21",7.7759,7.9417,7.7095,7.736,26500.0],["2012-06-22",7.7692,7.9882,7.7427,7.9815,113000.0],["2012-06-25",7.9152,7.9815,7.9152,7.9417,23000.0],["2012-06-26",7.8157,8.0147,7.8157,7.9948,24000.0],["2012-06-27",7.9815,8.0545,7.9683,8.028,31700.0],["2012-06-28",7.9683,8.1408,7.9683,8.1076,23100.0],["2012-06-29",8.2403,8.2403,8.1474,8.1806,23900.0],["2012-07-02",8.1607,8.3265,8.1341,8.3265,40800.0],["2012-07-03",8.3464,8.3464,8.1408,8.2602,20200.0],["2012-07-05",8.2071,8.2536,8.1341,8.2204,23100.0],["2012-07-06",8.1408,8.1607,8.101,8.1341,13300.0],["2012-07-09",8.1341,8.1607,8.0479,8.1408,11000.0],["2012-07-10",8.1938,8.1938,8.101,8.1209,10800.0],["2012-07-11",8.154,8.1938,8.0479,8.1806,19900.0],["2012-07-12",8.1607,8.2536,8.0611,8.1673,25000.0],["2012-07-13",8.1607,8.2469,8.1607,8.227,18900.0],["2012-07-16",8.1806,8.3133,8.1806,8.2735,25800.0],["2012-07-17",8.3066,8.3464,8.2535,8.3,35200.0],["2012-07-18",8.2934,8.3398,8.227,8.2867,29600.0],["2012-07-19",8.3398,8.5057,8.2137,8.4327,86100.0],["2012-07-20",8.3995,8.3995,8.2336,8.2934,20100.0],["2012-07-23",8.1806,8.2934,8.0943,8.101,24000.0],["2012-07-24",8.1341,8.3265,8.0081,8.0213,23600.0],["2012-07-25",8.081,8.1607,8.0744,8.101,16400.0],["2012-07-26",8.1739,8.1806,8.0014,8.1076,13400.0],["2012-07-27",8.154,8.2801,7.8488,8.2137,23600.0],["2012-07-30",8.1806,8.1938,8.1209,8.1275,11600.0],["2012-07-31",8.1209,8.1872,8.1209,8.1275,31300.0],["2012-08-01",8.1408,8.2867,8.0811,8.1275,56500.0],["2012-08-02",8.1739,8.2469,8.1142,8.1408,32300.0],["2012-08-03",8.1806,8.3796,8.1275,8.2867,35800.0],["2012-08-06",8.2735,8.3133,8.1341,8.2867,22500.0],["2012-08-07",8.3066,8.3066,8.1806,8.2071,45000.0],["2012-08-08",8.1275,8.2469,8.1275,8.2403,17300.0],["2012-08-09",8.2403,8.2934,8.154,8.1872,26900.0],["2012-08-10",8.2071,8.227,8.1209,8.1806,23200.0],["2012-08-13",8.2071,8.2071,7.955,8.1673,14500.0],["2012-08-14",8.154,8.2602,8.154,8.227,27900.0],["2012-08-15",8.227,8.3,8.227,8.2867,16800.0],["2012-08-16",8.2934,8.3597,8.227,8.3531,15000.0],["2012-08-17",8.3199,8.3597,8.1408,8.2934,36400.0],["2012-08-20",8.2536,8.3,8.1739,8.2602,6300.0],["2012-08-21",8.2602,8.2602,8.154,8.227,18900.0],["2012-08-22",8.2602,8.2602,8.1076,8.1209,15400.0],["2012-08-23",8.1275,8.1275,8.0545,8.0545,6500.0],["2012-08-24",8.0345,8.0345,7.9012,7.9545,10400.0],["2012-08-27",8.0145,8.0612,8.0078,8.0612,10300.0],["2012-08-28",8.0478,8.1345,7.9345,7.9345,21700.0],["2012-08-29",7.9345,8.0812,7.9278,8.0412,21500.0],["2012-08-30",7.9145,8.0678,7.9145,8.0012,16800.0],["2012-08-31",8.0545,8.0545,7.8745,7.9812,80900.0],["2012-09-04",8.0145,8.0545,7.8411,7.9545,50600.0],["2012-09-05",7.9945,8.0478,7.9278,7.9612,30300.0],["2012-09-06",8.0012,8.1612,7.9345,8.1345,37000.0],["2012-09-07",8.1812,8.3212,8.0278,8.1945,38100.0],["2012-09-10",8.2212,8.2212,8.0345,8.0812,17400.0],["2012-09-11",8.1078,8.2145,8.1078,8.1612,21700.0],["2012-09-12",8.1345,8.1945,8.0212,8.0478,20400.0],["2012-09-13",8.0612,8.2279,8.0545,8.2212,22500.0],["2012-09-14",8.2212,8.2612,8.1612,8.2612,27600.0],["2012-09-17",8.2145,8.2412,8.1479,8.2145,23100.0],["2012-09-18",8.2545,8.3345,8.1345,8.1612,18800.0],["2012-09-19",8.2012,8.2545,8.0945,8.0945,23900.0],["2012-09-20",8.0078,8.1479,8.0078,8.0545,17100.0],["2012-09-21",8.1345,8.1345,7.9878,8.0012,59400.0],["2012-09-24",7.9612,8.0145,7.9612,8.0012,24000.0],["2012-09-25",8.0012,8.0678,7.9412,7.9545,34300.0],["2012-09-26",7.9545,8.1279,7.9545,8.1145,48500.0],["2012-09-27",8.1279,8.1279,7.9678,7.9878,45400.0],["2012-09-28",7.9478,8.0278,7.8611,7.9145,47400.0],["2012-10-01",7.9678,8.1279,7.8878,7.9678,50100.0],["2012-10-02",8.0012,8.1012,7.9745,8.0012,26700.0],["2012-10-03",7.9678,8.0012,7.9145,7.9345,24200.0],["2012-10-04",7.8945,8.0145,7.8945,8.0012,22300.0],["2012-10-05",8.0012,8.1079,7.9478,7.9478,21000.0],["2012-10-08",7.9278,8.0678,7.8211,7.8345,22100.0],["2012-10-09",7.7678,7.9345,7.7678,7.8478,40200.0],["2012-10-10",7.9012,8.0078,7.8078,7.9678,122300.0],["2012-10-11",7.9078,7.9812,7.7411,7.8545,61400.0],["2012-10-12",7.8945,7.8945,7.7611,7.8011,22100.0],["2012-10-15",7.8345,7.8945,7.8345,7.8878,21900.0],["2012-10-16",7.9078,8.0345,7.8611,7.9745,36400.0],["2012-10-17",7.6678,8.0145,7.6678,8.0012,38000.0],["2012-10-18",8.0012,8.0345,7.7345,7.7345,31300.0],["2012-10-19",7.7211,7.8745,7.7211,7.7478,28700.0],["2012-10-22",7.7611,7.8745,7.7611,7.8078,21100.0],["2012-10-23",7.7745,7.8545,7.6945,7.7078,20600.0],["2012-10-24",7.7545,7.8011,7.6878,7.7678,24500.0],["2012-10-25",7.8211,7.8211,7.7611,7.7945,21900.0],["2012-10-26",7.8145,7.8745,7.7078,7.7278,17300.0],["2012-10-31",7.7278,7.8278,7.7278,7.7678,16000.0],["2012-11-01",7.7545,7.8345,7.7545,7.7811,30100.0],["2012-11-02",7.7811,7.8145,7.7011,7.7011,27400.0],["2012-11-05",7.6678,7.7811,7.5544,7.7145,27800.0],["2012-11-06",7.7478,7.7811,7.6345,7.6878,15600.0],["2012-11-07",7.6078,7.6478,7.3411,7.4078,47200.0],["2012-11-08",7.3474,7.8569,7.334,7.6826,34700.0],["2012-11-09",7.6424,7.6826,7.5485,7.582,10600.0],["2012-11-12",7.582,7.582,7.4748,7.4815,10700.0],["2012-11-13",7.4748,7.5083,7.4413,7.4681,8400.0],["2012-11-14",7.4413,7.4681,7.3407,7.3407,23100.0],["2012-11-15",7.3474,7.4413,7.1865,7.2469,28500.0],["2012-11-16",7.22,7.2737,7.1128,7.2066,24400.0],["2012-11-19",7.2066,7.3072,7.1463,7.3072,31700.0],["2012-11-20",7.2737,7.2804,7.1798,7.2469,13500.0],["2012-11-21",7.3608,7.3608,7.1731,7.2066,10100.0],["2012-11-23",7.2402,7.3273,7.2267,7.3072,18400.0],["2012-11-26",7.2737,7.3139,7.2469,7.2603,13600.0],["2012-11-27",7.334,7.334,7.2536,7.2536,26500.0],["2012-11-28",7.2536,7.3072,7.2536,7.267,18500.0],["2012-11-29",7.267,7.3273,7.2334,7.3072,31900.0],["2012-11-30",7.334,7.3675,7.2737,7.3407,23200.0],["2012-12-03",7.3876,7.4882,7.3072,7.4547,74100.0],["2012-12-04",7.4815,7.6558,7.3742,7.5418,25300.0],["2012-12-05",7.4882,7.5485,7.4882,7.5418,17900.0],["2012-12-06",7.515,7.5217,7.4681,7.5016,4100.0],["2012-12-07",7.5418,7.5418,7.3876,7.4212,9700.0],["2012-12-10",7.4077,7.4413,7.3943,7.4346,7500.0],["2012-12-11",7.4882,7.5418,7.4547,7.5351,19500.0],["2012-12-12",7.4547,7.5888,7.4547,7.5284,20300.0],["2012-12-13",7.5552,7.5888,7.4614,7.5083,15400.0],["2012-12-14",7.4748,7.5955,7.4279,7.5485,23600.0],["2012-12-17",7.3876,7.5418,7.3876,7.5351,38100.0],["2012-12-18",7.5552,7.5888,7.4949,7.582,23900.0],["2012-12-19",7.5888,7.6424,7.5552,7.6089,19300.0],["2012-12-20",7.6156,7.6156,7.5552,7.5955,18800.0],["2012-12-21",7.6022,7.629,7.4949,7.6022,82500.0],["2012-12-24",7.582,7.582,7.4815,7.5485,2700.0],["2012-12-26",7.7094,7.7094,7.448,7.5284,17900.0],["2012-12-27",7.515,7.5686,7.4279,7.4748,19700.0],["2012-12-28",7.448,7.515,7.4279,7.5016,14200.0],["2012-12-31",7.4815,7.6022,7.4681,7.5888,17900.0],["2013-01-02",7.6424,8.1787,7.5888,8.0446,84800.0],["2013-01-03",8.0781,8.0781,7.9374,8.0513,16700.0],["2013-01-04",8.0446,8.1452,8.0379,8.0915,25500.0],["2013-01-07",8.0379,8.1519,7.991,8.0379,22200.0],["2013-01-08",8.0312,8.0848,7.991,8.0178,13200.0],["2013-01-09",8.058,8.3061,7.9575,8.0379,19500.0],["2013-01-10",7.7631,8.2055,7.582,8.0848,35600.0],["2013-01-11",8.1117,8.1117,7.9239,8.058,36100.0],["2013-01-14",8.0245,8.0647,7.8569,7.9172,29600.0],["2013-01-15",7.8971,8.0781,7.8837,8.0513,43700.0],["2013-01-16",8.058,8.058,7.9038,7.9977,15100.0],["2013-01-17",8.0379,8.058,7.9776,8.058,9100.0],["2013-01-18",8.0312,8.058,7.9776,8.0446,106000.0],["2013-01-22",8.0446,8.058,8.0178,8.058,44300.0],["2013-01-23",8.0781,8.1049,8.0178,8.0446,105500.0],["2013-01-24",8.0111,8.0513,7.8435,8.0513,46400.0],["2013-01-25",8.0714,8.0915,7.991,8.0915,55400.0],["2013-01-28",8.0446,8.1586,8.0379,8.1452,23500.0],["2013-01-29",8.1184,8.3664,8.1117,8.3396,14800.0],["2013-01-30",8.3061,8.3061,8.2256,8.239,5000.0],["2013-01-31",8.239,8.2457,8.1184,8.1251,21600.0],["2013-02-01",8.172,8.2658,8.1184,8.239,59800.0],["2013-02-04",8.1318,8.2591,8.1117,8.1385,30600.0],["2013-02-05",8.1921,8.2457,8.1519,8.172,6800.0],["2013-02-06",8.1653,8.1989,8.1114,8.172,10600.0],["2013-02-07",8.1653,8.2663,8.0979,8.2191,19300.0],["2013-02-08",8.2191,8.2663,8.1855,8.2394,6300.0],["2013-02-11",8.2596,8.2596,8.1989,8.2191,4400.0],["2013-02-12",8.2461,8.2461,8.1989,8.2259,4000.0],["2013-02-13",8.2394,8.2865,8.2191,8.2663,6600.0],["2013-02-14",8.273,8.273,8.145,8.1922,5600.0],["2013-02-15",8.2394,8.2394,8.1518,8.2057,15000.0],["2013-02-19",8.2259,8.2798,8.2057,8.2798,15000.0],["2013-02-20",8.2865,8.2865,8.2191,8.2528,34400.0],["2013-02-21",8.2124,8.2528,8.1518,8.1922,16900.0],["2013-02-22",8.2394,8.2394,8.0911,8.2057,41900.0],["2013-02-25",8.2191,8.2191,8.044,8.0642,25300.0],["2013-02-26",8.0911,8.1046,7.9901,8.0911,14800.0],["2013-02-27",8.0911,8.1114,7.9295,8.0709,14600.0],["2013-02-28",8.0507,8.0575,7.9968,8.0575,14600.0],["2013-03-01",7.9834,8.0709,7.9227,8.0103,37700.0],["2013-03-04",7.9564,8.0238,7.9564,8.0103,17200.0],["2013-03-05",8.0238,8.0372,7.9699,8.017,21600.0],["2013-03-06",8.0103,8.0642,7.9901,8.044,8600.0],["2013-03-07",8.0238,8.1922,8.0238,8.1248,16100.0],["2013-03-08",8.1989,8.2124,8.1114,8.1855,8400.0],["2013-03-11",8.1652,8.172,8.0642,8.0844,13700.0],["2013-03-12",8.0911,8.1585,7.9968,8.1046,5100.0],["2013-03-13",8.1248,8.1248,8.0709,8.0844,2700.0],["2013-03-14",8.1181,8.2461,8.1114,8.2461,13100.0],["2013-03-15",8.2663,8.2663,8.0372,8.0709,59600.0],["2013-03-18",7.9766,8.0575,7.9631,8.017,6400.0],["2013-03-19",7.9766,8.0777,7.9564,8.0103,17400.0],["2013-03-20",8.0844,8.0844,7.9766,8.0103,4700.0],["2013-03-21",7.9362,8.145,7.9362,8.1046,76600.0],["2013-03-22",8.1181,8.1383,8.0507,8.0844,15800.0],["2013-03-25",8.0979,8.145,8.0709,8.0844,9200.0],["2013-03-26",8.1046,8.1046,8.0507,8.1046,10300.0],["2013-03-27",8.0238,8.0238,7.9699,7.9901,4000.0],["2013-03-28",8.0372,8.0642,7.9766,7.9901,9600.0],["2013-04-01",7.9766,8.1383,7.8756,8.0642,39600.0],["2013-04-02",8.1114,8.1114,7.889,7.9025,8600.0],["2013-04-03",7.9227,8.0575,7.9227,7.9631,13800.0],["2013-04-04",7.9834,8.0372,7.916,8.0372,8600.0],["2013-04-05",7.9025,8.0844,7.8217,7.9901,16600.0],["2013-04-08",8.0103,8.017,7.9766,8.0103,3400.0],["2013-04-09",8.0103,8.0103,7.8823,7.8958,16600.0],["2013-04-10",7.9362,7.9766,7.8419,7.9025,19700.0],["2013-04-11",7.8486,7.9968,7.1884,7.9227,100900.0],["2013-04-12",7.8149,7.8486,7.7341,7.8284,14700.0],["2013-04-15",7.8688,7.916,7.6667,7.6667,37500.0],["2013-04-16",7.7341,7.889,7.7341,7.8756,24100.0],["2013-04-17",7.8553,7.8621,7.5589,7.7476,24600.0],["2013-04-18",7.7812,7.9227,7.7341,7.8823,91400.0],["2013-04-19",7.8756,7.8756,7.7004,7.8217,11300.0],["2013-04-22",7.7071,7.8015,7.6532,7.7812,8000.0],["2013-04-23",7.8015,7.8823,7.761,7.8756,27200.0],["2013-04-24",7.9092,7.9362,7.8756,7.8823,7500.0],["2013-04-25",7.8823,7.8823,7.7947,7.8553,4600.0],["2013-04-26",7.8553,7.8553,7.6937,7.7408,17100.0],["2013-04-29",7.7745,7.916,7.7678,7.8688,26100.0],["2013-04-30",7.8351,7.9362,7.8351,7.9025,48500.0],["2013-05-01",7.8486,7.8823,7.505,7.505,53500.0],["2013-05-02",7.5589,7.7745,7.532,7.6937,10500.0],["2013-05-03",7.7812,7.8688,7.7408,7.8486,6500.0],["2013-05-06",7.8149,7.8958,7.8149,7.8756,5200.0],["2013-05-07",7.9092,7.9092,7.8419,7.889,13500.0],["2013-05-08",7.9161,7.9703,7.889,7.9432,19800.0],["2013-05-09",7.9364,7.95,7.8823,7.9026,27000.0],["2013-05-10",7.9229,7.9364,7.8755,7.9364,12700.0],["2013-05-13",7.9229,7.9838,7.9026,7.9364,12800.0],["2013-05-14",7.8958,7.9229,7.8552,7.9229,8900.0],["2013-05-15",7.8755,7.9297,7.8687,7.9229,11900.0],["2013-05-16",7.8823,7.9703,7.8823,7.9093,34000.0],["2013-05-17",7.9432,7.9838,7.9094,7.9364,34800.0],["2013-05-20",7.9026,7.95,7.8349,7.9229,13000.0],["2013-05-21",7.9026,7.9297,7.8687,7.8687,5900.0],["2013-05-22",7.8552,7.9432,7.8552,7.8823,12500.0],["2013-05-23",7.8552,7.9838,7.8552,7.95,41900.0],["2013-05-24",7.9364,8.0109,7.9229,7.9906,23700.0],["2013-05-28",8.0516,8.0854,7.9771,8.0583,27800.0],["2013-05-29",7.9906,8.0719,7.9432,8.0109,58600.0],["2013-05-30",7.9906,8.2479,7.9906,8.2208,80800.0],["2013-05-31",8.1531,8.1938,8.0922,8.099,67000.0],["2013-06-03",8.1464,8.2547,8.1328,8.2005,112200.0],["2013-06-04",8.1938,8.2276,8.0922,8.1667,29100.0],["2013-06-05",8.1531,8.2005,7.9906,8.126,29900.0],["2013-06-06",8.1531,8.1938,8.0786,8.1396,13700.0],["2013-06-07",8.2005,8.2005,8.1125,8.1396,5800.0],["2013-06-10",8.0922,8.1667,8.0922,8.1193,9000.0],["2013-06-11",8.0583,8.1599,8.0109,8.099,62600.0],["2013-06-12",8.0922,8.126,8.0651,8.0786,15700.0],["2013-06-13",8.0448,8.1396,8.0245,8.1125,25000.0],["2013-06-14",8.1125,8.1328,7.9026,7.9161,24000.0],["2013-06-17",7.9974,8.0448,7.8958,7.9906,11300.0],["2013-06-18",8.0245,8.1396,7.9703,8.1125,35700.0],["2013-06-19",8.0245,8.0922,7.9364,7.9432,28500.0],["2013-06-20",7.8484,7.9432,7.801,7.8484,72500.0],["2013-06-21",7.8484,7.889,7.7265,7.7807,64000.0],["2013-06-24",7.7401,7.8958,7.6723,7.8755,31200.0],["2013-06-25",7.9161,7.95,7.8213,7.9297,39200.0],["2013-06-26",7.9635,8.0583,7.8619,7.9974,42700.0],["2013-06-27",8.0583,8.0583,7.9364,7.9906,41600.0],["2013-06-28",7.9568,8.0245,7.9026,7.95,163500.0],["2013-07-01",7.9635,8.0312,7.9229,7.9635,73700.0],["2013-07-02",7.9364,8.1531,7.9364,8.0583,87800.0],["2013-07-03",8.0854,8.1734,8.0854,8.1734,7000.0],["2013-07-05",8.1734,8.1734,8.1125,8.1734,16200.0],["2013-07-08",8.1667,8.187,8.1396,8.1599,16500.0],["2013-07-09",8.1734,8.1734,8.0719,8.1125,10500.0],["2013-07-10",8.1125,8.1531,8.1125,8.1328,11300.0],["2013-07-11",8.2344,8.2344,8.1328,8.1734,12300.0],["2013-07-12",8.1667,8.2005,8.1328,8.2005,12000.0],["2013-07-15",8.2208,8.2953,8.1734,8.2005,21700.0],["2013-07-16",8.1802,8.2073,8.1464,8.1667,36300.0],["2013-07-17",8.1938,8.2073,8.1193,8.1531,10200.0],["2013-07-18",8.1531,8.2005,8.1125,8.1396,32000.0],["2013-07-19",8.1396,8.1938,8.1193,8.1599,14300.0],["2013-07-22",8.1193,8.1531,8.0786,8.126,11800.0],["2013-07-23",8.1193,8.1396,8.0922,8.1193,37000.0],["2013-07-24",8.1599,8.1599,8.0651,8.099,18600.0],["2013-07-25",8.0786,8.126,8.0177,8.0651,30400.0],["2013-07-26",8.0042,8.126,7.9974,8.0786,16100.0],["2013-07-29",7.95,8.038,7.9229,7.9567,21100.0],["2013-07-30",7.9974,7.9974,7.7197,7.7197,15500.0],["2013-07-31",7.7604,7.7604,7.5979,7.6114,16200.0],["2013-08-01",7.6249,7.7401,7.6182,7.7062,31200.0],["2013-08-02",7.6656,7.7197,7.6385,7.6656,24200.0],["2013-08-05",7.6656,7.7536,7.6656,7.7536,22100.0],["2013-08-06",7.7604,7.801,7.713,7.7468,11000.0],["2013-08-07",7.7809,7.9511,7.7468,7.8966,11900.0],["2013-08-08",7.9511,7.9919,7.8285,7.8421,12300.0],["2013-08-09",7.8285,7.9374,7.7672,7.7672,9500.0],["2013-08-12",7.7877,7.883,7.74,7.7741,11400.0],["2013-08-13",7.7809,7.7809,7.706,7.7128,14600.0],["2013-08-14",7.6856,7.8081,7.6856,7.7264,17000.0],["2013-08-15",7.6788,7.7604,7.6311,7.6515,32300.0],["2013-08-16",7.6243,7.8149,7.6243,7.6992,77700.0],["2013-08-19",7.7264,7.7741,7.6583,7.6651,15800.0],["2013-08-20",7.6924,7.7945,7.6515,7.6719,17300.0],["2013-08-21",7.6583,7.7264,7.5426,7.5562,16400.0],["2013-08-22",7.6175,7.7877,7.6107,7.6924,11000.0],["2013-08-23",7.6719,7.6719,7.5494,7.5835,41300.0],["2013-08-26",7.5835,7.6243,7.5086,7.5426,10400.0],["2013-08-27",7.495,7.6175,7.4881,7.5426,57500.0],["2013-08-28",7.5086,7.6583,7.4813,7.5971,10700.0],["2013-08-29",7.5766,7.7128,7.5766,7.6856,17600.0],["2013-08-30",7.6719,7.706,7.4677,7.4881,17400.0],["2013-09-03",7.5766,7.6583,7.4881,7.6039,28700.0],["2013-09-04",7.563,7.7128,7.563,7.6788,13900.0],["2013-09-05",7.6583,7.7468,7.6447,7.7128,9000.0],["2013-09-06",7.7468,7.8013,7.563,7.5766,18800.0],["2013-09-09",7.6379,7.706,7.6243,7.6856,18100.0],["2013-09-10",7.563,7.706,7.563,7.706,12300.0],["2013-09-11",7.706,7.7945,7.706,7.7604,14900.0],["2013-09-12",7.7332,7.7332,7.6651,7.6924,7800.0],["2013-09-13",7.7128,7.74,7.6788,7.706,7500.0],["2013-09-16",7.7741,7.8217,7.6583,7.6856,13900.0],["2013-09-17",7.74,7.7741,7.6992,7.7264,10400.0],["2013-09-18",7.6924,7.8626,7.6924,7.7945,15300.0],["2013-09-19",7.7877,7.7945,7.7332,7.7468,5700.0],["2013-09-20",7.7604,7.8557,7.7128,7.74,36000.0],["2013-09-23",7.7468,7.8285,7.7468,7.7809,17400.0],["2013-09-24",7.8013,7.8353,7.7741,7.7741,20900.0],["2013-09-25",7.7672,7.8013,7.6788,7.6788,9300.0],["2013-09-26",7.6651,7.7468,7.6447,7.7264,8700.0],["2013-09-27",7.6856,7.7604,7.6788,7.6788,5500.0],["2013-09-30",7.6447,7.8217,7.5903,7.74,27000.0],["2013-10-01",7.7604,7.8217,7.6788,7.7877,46100.0],["2013-10-02",7.7128,7.7128,7.563,7.5903,11700.0],["2013-10-03",7.563,7.7196,7.529,7.5971,39100.0],["2013-10-04",7.5766,7.6719,7.5698,7.5698,8800.0],["2013-10-07",7.5086,7.7945,7.5086,7.5903,16200.0],["2013-10-08",7.6515,7.6583,7.5698,7.5835,14200.0],["2013-10-09",7.5835,7.6992,7.529,7.5426,24200.0],["2013-10-10",7.6583,7.7945,7.6107,7.6788,20300.0],["2013-10-11",7.6447,7.8762,7.6447,7.7672,17500.0],["2013-10-14",7.7604,7.8626,7.7604,7.7877,22800.0],["2013-10-15",7.7877,7.9034,7.7877,7.8013,14400.0],["2013-10-16",7.8217,7.917,7.7604,7.7945,14100.0],["2013-10-17",7.7809,7.9034,7.7809,7.8421,14100.0],["2013-10-18",7.9306,7.9647,7.8489,7.9374,30400.0],["2013-10-21",8.0055,8.0395,7.74,7.7536,41600.0],["2013-10-22",7.74,7.9579,7.74,7.8762,34000.0],["2013-10-23",7.8694,7.8966,7.7877,7.8149,14400.0],["2013-10-24",7.7809,7.8149,7.7536,7.8013,10900.0],["2013-10-25",7.8353,7.8694,7.6992,7.8489,14500.0],["2013-10-28",7.8762,7.9306,7.8762,7.9034,15400.0],["2013-10-29",7.8966,7.8966,7.6175,7.6379,55700.0],["2013-10-30",7.6175,7.6583,7.5562,7.5562,22600.0],["2013-10-31",7.5835,7.8966,7.5698,7.8421,216000.0],["2013-11-01",7.8149,7.8762,7.6651,7.6992,46900.0],["2013-11-04",7.6924,7.6924,7.563,7.6515,17400.0],["2013-11-05",7.706,7.706,7.5562,7.5903,11000.0],["2013-11-06",7.6176,7.7066,7.556,7.6519,108600.0],["2013-11-07",7.6655,7.7271,7.5492,7.6245,30100.0],["2013-11-08",7.6108,7.8572,7.6108,7.7956,19800.0],["2013-11-11",7.7614,7.8298,7.6724,7.7408,46000.0],["2013-11-12",7.8435,7.8435,7.734,7.734,8900.0],["2013-11-13",7.7066,7.8024,7.6998,7.7614,12700.0],["2013-11-14",7.7819,7.7819,7.6861,7.6929,1500.0],["2013-11-15",7.6792,7.823,7.6792,7.8024,20400.0],["2013-11-18",7.8024,7.8024,7.6587,7.6998,11600.0],["2013-11-19",7.6998,7.7614,7.6655,7.7545,58000.0],["2013-11-20",7.7614,7.7614,7.6519,7.6929,35000.0],["2013-11-21",7.7135,7.7477,7.6792,7.7477,19700.0],["2013-11-22",7.7271,7.7819,7.6313,7.7682,18300.0],["2013-11-25",7.7819,7.7819,7.6382,7.6929,10800.0],["2013-11-26",7.6792,7.7203,7.6655,7.6861,15300.0],["2013-11-27",7.6655,7.7682,7.6382,7.6998,15800.0],["2013-11-29",7.7408,7.7408,7.6587,7.6861,10400.0],["2013-12-02",7.6861,7.6929,7.515,7.5423,20200.0],["2013-12-03",7.515,7.5629,7.4739,7.4944,14200.0],["2013-12-04",7.4876,7.6861,7.4328,7.6587,115300.0],["2013-12-05",7.6245,7.6519,7.5629,7.6245,11700.0],["2013-12-06",7.6655,7.6792,7.6108,7.6587,9900.0],["2013-12-09",7.6587,7.6587,7.5081,7.5423,9300.0],["2013-12-10",7.556,7.556,7.4123,7.426,14900.0],["2013-12-11",7.4671,7.6245,7.4534,7.5287,56000.0],["2013-12-12",7.5013,7.5287,7.4328,7.4739,17900.0],["2013-12-13",7.5081,7.6039,7.5081,7.5287,30400.0],["2013-12-16",7.5697,7.5697,7.4328,7.5287,18700.0],["2013-12-17",7.5423,7.5971,7.5218,7.5629,19000.0],["2013-12-18",7.5423,7.7203,7.5355,7.6861,16300.0],["2013-12-19",7.645,7.6587,7.5423,7.5492,17200.0],["2013-12-20",7.5834,7.6724,7.4671,7.4671,81200.0],["2013-12-23",7.5081,7.6998,7.4739,7.6929,12900.0],["2013-12-24",7.6724,7.6998,7.645,7.6929,8000.0],["2013-12-26",7.6929,7.6929,7.5697,7.6724,10300.0],["2013-12-27",7.6998,7.7682,7.6655,7.7614,18400.0],["2013-12-30",7.7408,7.7682,7.6039,7.734,26700.0],["2013-12-31",7.7203,7.8161,7.7203,7.7751,58100.0],["2014-01-02",7.7682,7.8572,7.7682,7.8366,53900.0],["2014-01-03",7.8298,7.8983,7.823,7.8846,14100.0],["2014-01-06",7.8846,7.9051,7.8024,7.8572,24700.0],["2014-01-07",7.8503,7.9256,7.8298,7.9119,49700.0],["2014-01-08",7.8572,8.0899,7.8572,8.083,43900.0],["2014-01-09",8.3979,8.3979,8.0967,8.1241,16400.0],["2014-01-10",8.1446,8.1446,8.1104,8.1104,10200.0],["2014-01-13",8.1446,8.3431,8.1446,8.2131,37100.0],["2014-01-14",8.2131,8.2473,8.1857,8.2473,22600.0],["2014-01-15",8.2199,8.2473,8.1515,8.1583,15000.0],["2014-01-16",8.172,8.2815,8.172,8.2815,33900.0],["2014-01-17",8.2815,8.35,8.1994,8.2473,13300.0],["2014-01-21",8.3089,8.3157,8.2131,8.2952,6500.0],["2014-01-22",8.2747,8.3157,8.2405,8.2473,14600.0],["2014-01-23",8.2405,8.2815,8.2199,8.261,9100.0],["2014-01-24",8.2131,8.2268,8.2131,8.2131,14900.0],["2014-01-27",8.2199,8.2541,8.1857,8.2268,9400.0],["2014-01-28",8.2473,8.2473,8.2131,8.2131,19800.0],["2014-01-29",8.1583,8.2131,7.8709,7.953,23400.0],["2014-01-30",8.0009,8.0967,7.9735,8.0214,15100.0],["2014-01-31",7.9325,8.0762,7.7614,7.8914,49900.0],["2014-02-03",7.9188,7.9188,7.6724,7.7477,37400.0],["2014-02-04",7.7682,7.7682,7.556,7.6313,26700.0],["2014-02-05",7.6107,7.6451,7.5625,7.5694,17800.0],["2014-02-06",7.6313,7.7139,7.6313,7.6588,22500.0],["2014-02-07",7.6382,7.707,7.5832,7.6795,15200.0],["2014-02-10",7.652,7.769,7.5969,7.7621,20600.0],["2014-02-11",7.7345,7.8928,7.7345,7.8378,14700.0],["2014-02-12",7.8722,7.8722,7.6726,7.6864,8500.0],["2014-02-13",7.6795,7.7552,7.6795,7.7552,18900.0],["2014-02-14",7.7827,7.941,7.7414,7.7827,6400.0],["2014-02-18",7.8309,7.8653,7.824,7.8515,5800.0],["2014-02-19",7.8722,7.9547,7.59,7.6176,16200.0],["2014-02-20",7.7827,7.7827,7.6107,7.6795,9100.0],["2014-02-21",7.7208,7.7345,7.5419,7.5694,25200.0],["2014-02-24",7.7345,7.7345,7.5419,7.5625,22500.0],["2014-02-25",7.59,7.6795,7.5763,7.5832,17900.0],["2014-02-26",7.6176,7.6451,7.5487,7.5694,13500.0],["2014-02-27",7.5694,7.5832,7.5143,7.5694,11900.0],["2014-02-28",7.5969,7.707,7.5143,7.5625,21000.0],["2014-03-03",7.5969,7.6313,7.4868,7.535,24000.0],["2014-03-04",7.5763,7.7001,7.5694,7.6657,39000.0],["2014-03-05",7.6313,7.7414,7.6038,7.7208,8300.0],["2014-03-06",7.7621,7.7621,7.6313,7.707,12600.0],["2014-03-07",7.7621,7.7621,7.6107,7.7001,7400.0],["2014-03-10",7.6795,7.7483,7.5694,7.6726,13900.0],["2014-03-11",7.6657,7.6657,7.4731,7.4868,33900.0],["2014-03-12",7.4799,7.5625,7.4662,7.5212,19700.0],["2014-03-13",7.4731,7.5487,7.3423,7.3836,25300.0],["2014-03-14",7.363,7.4937,7.2735,7.3079,26600.0],["2014-03-17",7.3079,7.4249,7.3079,7.3767,43500.0],["2014-03-18",7.4042,7.4524,7.3698,7.4386,16600.0],["2014-03-19",7.3698,7.5075,7.3079,7.3285,8200.0],["2014-03-20",7.3492,7.4386,7.2666,7.3561,19500.0],["2014-03-21",7.3974,7.4455,7.2735,7.3354,75100.0],["2014-03-24",7.4318,7.8446,7.3836,7.6038,41800.0],["2014-03-25",7.5006,7.7139,7.5006,7.652,18200.0],["2014-03-26",7.7208,7.7208,7.4937,7.5281,29600.0],["2014-03-27",7.4042,7.652,7.4042,7.4111,14300.0],["2014-03-28",7.4042,7.4937,7.3836,7.4318,14100.0],["2014-03-31",7.4249,7.4524,7.2322,7.4042,91700.0],["2014-04-01",7.3079,7.4937,7.3079,7.4593,38900.0],["2014-04-02",7.3905,7.5143,7.3905,7.4868,24600.0],["2014-04-03",7.4318,7.5419,7.3698,7.4524,24500.0],["2014-04-04",7.4868,7.4868,7.0533,7.2047,49700.0],["2014-04-07",7.1978,7.2804,7.0533,7.184,34900.0],["2014-04-08",7.2253,7.5487,7.1978,7.2666,23200.0],["2014-04-09",7.2391,7.4937,7.1359,7.363,42700.0],["2014-04-10",7.2941,7.3285,7.1428,7.1428,47700.0],["2014-04-11",7.0739,7.4386,6.9363,6.9638,44400.0],["2014-04-14",7.0464,7.2047,6.9845,7.1015,45500.0],["2014-04-15",7.1083,7.1428,6.8881,7.0258,30900.0],["2014-04-16",7.0946,7.1359,6.8813,6.957,29300.0],["2014-04-17",7.1634,7.5143,6.9845,7.2873,91000.0],["2014-04-21",7.2873,7.3492,7.1428,7.2184,23500.0],["2014-04-22",7.2116,7.2391,7.184,7.2116,25400.0],["2014-04-23",7.1496,7.2047,7.0258,7.1084,27800.0],["2014-04-24",7.1565,7.2184,7.0533,7.1015,19800.0],["2014-04-25",7.0877,7.1221,6.9638,6.9914,32200.0],["2014-04-28",7.0051,7.0051,6.8813,6.9019,28500.0],["2014-04-29",6.957,7.0189,6.9157,6.9294,18100.0],["2014-04-30",6.9226,7.0051,6.8881,6.895,51000.0],["2014-05-01",6.8881,6.9914,6.8813,6.895,40800.0],["2014-05-02",6.9363,6.957,6.8744,6.9088,31300.0],["2014-05-05",6.8813,6.9501,6.8813,6.8881,17800.0],["2014-05-06",6.8813,6.9776,6.8813,6.895,37300.0],["2014-05-07",6.9366,7.0058,6.8535,6.9712,40800.0],["2014-05-08",6.9712,7.0196,6.9504,6.985,29900.0],["2014-05-09",6.9435,7.0889,6.9435,7.0196,16000.0],["2014-05-12",7.075,7.6011,7.075,7.5388,132300.0],["2014-05-13",7.5111,7.6773,7.3935,7.4004,33800.0],["2014-05-14",7.4212,7.4765,7.1996,7.1996,33400.0],["2014-05-15",7.1442,7.1858,7.1235,7.1373,29500.0],["2014-05-16",7.1166,7.165,7.0404,7.165,24100.0],["2014-05-19",7.1927,7.255,7.1512,7.1996,12700.0],["2014-05-20",7.255,7.3173,6.9781,7.0612,44500.0],["2014-05-21",7.1027,7.1581,6.9643,6.9712,31200.0],["2014-05-22",6.9919,7.0889,6.9643,7.0819,39000.0],["2014-05-23",7.1027,7.1581,6.9643,7.1235,79400.0],["2014-05-27",7.1719,7.2342,7.0404,7.2204,22200.0],["2014-05-28",7.1858,7.2342,7.1096,7.1858,29100.0],["2014-05-29",7.2273,7.2758,7.0681,7.1166,22200.0],["2014-05-30",7.1512,7.1512,6.9989,7.0473,38700.0],["2014-06-02",6.9989,7.0196,6.9712,6.9919,33600.0],["2014-06-03",7.0543,7.0819,6.8535,6.9158,106000.0],["2014-06-04",6.8673,6.9919,6.8604,6.9504,32700.0],["2014-06-05",6.9919,7.0404,6.8743,6.9919,23200.0],["2014-06-06",7.0335,7.0473,6.9643,6.9919,16200.0],["2014-06-09",7.0127,7.0889,6.9504,7.0266,22400.0],["2014-06-10",7.0404,7.075,7.0058,7.0058,12300.0],["2014-06-11",7.0058,7.0819,6.9643,6.9989,19900.0],["2014-06-12",6.9435,7.0266,6.9296,6.9643,32600.0],["2014-06-13",6.9989,7.0681,6.9227,6.9366,34800.0],["2014-06-16",6.9227,6.9781,6.9158,6.9227,28000.0],["2014-06-17",6.8881,7.0058,6.8881,6.9227,22300.0],["2014-06-18",6.9504,7.0266,6.9089,6.9296,33200.0],["2014-06-19",6.9781,7.0404,6.9158,6.9504,34100.0],["2014-06-20",6.9919,6.9989,6.902,6.9089,77800.0],["2014-06-23",6.902,6.9296,6.8535,6.8743,55900.0],["2014-06-24",7.0335,7.2965,6.895,6.9781,259900.0],["2014-06-25",6.9919,7.1027,6.9296,6.9504,155300.0],["2014-06-26",6.9712,7.075,6.9089,6.9158,68400.0],["2014-06-27",6.9089,7.1096,6.8535,6.895,1711700.0],["2014-06-30",6.8604,7.3035,6.8604,7.2481,157500.0],["2014-07-01",7.3173,7.3658,7.2342,7.2342,83300.0],["2014-07-02",7.2412,7.2619,7.1512,7.1927,33800.0],["2014-07-03",7.1996,7.4835,7.1235,7.3589,66500.0],["2014-07-07",7.3727,7.3796,7.2342,7.2481,44700.0],["2014-07-08",7.1996,7.1996,7.075,7.1096,61500.0],["2014-07-09",7.0127,7.1996,7.0058,7.1304,36000.0],["2014-07-10",7.0681,7.255,7.0266,7.1581,43500.0],["2014-07-11",7.1719,7.2204,7.0958,7.1512,35400.0],["2014-07-14",7.1996,7.1996,7.1373,7.1858,29200.0],["2014-07-15",7.1512,7.1996,7.1166,7.1304,24400.0],["2014-07-16",7.1304,7.2689,7.1235,7.1373,17500.0],["2014-07-17",7.1304,7.2066,7.0612,7.1373,27200.0],["2014-07-18",7.165,7.1996,7.0404,7.1442,32200.0],["2014-07-21",7.1373,7.1927,7.0958,7.1927,12300.0],["2014-07-22",7.1996,7.1996,7.0889,7.165,28100.0],["2014-07-23",7.1442,7.1442,6.9296,6.9366,58800.0],["2014-07-24",6.9158,7.1858,6.9158,7.1442,73200.0],["2014-07-25",7.075,7.3519,7.0473,7.3035,58100.0],["2014-07-28",7.2758,7.4142,7.2204,7.2896,50800.0],["2014-07-29",7.3312,7.3312,7.0127,7.0404,68100.0],["2014-07-30",7.0681,7.1858,6.985,7.0612,49600.0],["2014-07-31",7.0058,7.1027,6.902,6.902,53500.0],["2014-08-01",6.9643,6.9643,6.8743,6.9435,64100.0],["2014-08-04",6.9019,6.9643,6.895,6.9435,56900.0],["2014-08-05",6.8881,6.9435,6.8881,6.9296,82600.0],["2014-08-06",6.9436,7.1386,6.9436,7.0411,14400.0],["2014-08-07",7.0341,7.0898,6.9645,6.9714,23100.0],["2014-08-08",6.9784,7.1595,6.9645,7.0759,28500.0],["2014-08-11",7.0689,7.1525,7.0271,7.0968,12500.0],["2014-08-12",7.0411,7.1664,6.9784,7.0202,22200.0],["2014-08-13",6.9923,7.0968,6.9923,7.0968,13000.0],["2014-08-14",7.1107,7.1386,6.9714,7.0759,19500.0],["2014-08-15",7.0968,7.1316,6.9923,7.055,16900.0],["2014-08-18",7.0689,7.1107,7.0411,7.048,12200.0],["2014-08-19",6.9854,7.0898,6.9854,7.0132,24600.0],["2014-08-20",6.9923,7.0689,6.9645,7.0271,11500.0],["2014-08-21",6.9993,7.055,6.9645,6.9923,12800.0],["2014-08-22",7.0271,7.048,6.9714,6.9923,12500.0],["2014-08-25",7.055,7.0689,6.9645,6.9714,25100.0],["2014-08-26",6.9784,7.0202,6.9784,6.9854,13900.0],["2014-08-27",7.0132,7.0341,6.9645,7.0202,14800.0],["2014-08-28",7.0271,7.0271,6.9645,6.9854,20400.0],["2014-08-29",6.9993,7.1386,6.9923,7.0968,20700.0],["2014-09-02",7.1246,7.1804,7.0411,7.055,71400.0],["2014-09-03",7.048,7.048,7.0202,7.0341,14200.0],["2014-09-04",7.0062,7.0689,6.9784,7.0271,12800.0],["2014-09-05",7.0271,7.0271,6.9784,6.9923,15100.0],["2014-09-08",6.9645,7.0132,6.9645,6.9784,19800.0],["2014-09-09",6.9784,7.0063,6.9714,6.9784,34800.0],["2014-09-10",6.9645,7.0271,6.9645,6.9923,22500.0],["2014-09-11",6.9784,7.0202,6.9645,6.9784,21700.0],["2014-09-12",6.9645,7.0202,6.9645,6.9784,22500.0],["2014-09-15",6.9784,7.0202,6.9784,6.9993,21300.0],["2014-09-16",7.0132,7.0132,6.9575,6.9854,64200.0],["2014-09-17",6.9645,6.9993,6.9436,6.9714,66700.0],["2014-09-18",6.9575,6.9854,6.9505,6.9505,11400.0],["2014-09-19",6.9436,7.0063,6.9296,7.0063,44900.0],["2014-09-22",6.9296,6.9993,6.9296,6.9575,33900.0],["2014-09-23",6.9645,6.9923,6.9296,6.9296,238100.0],["2014-09-24",6.9854,7.1038,6.9505,7.055,34300.0],["2014-09-25",7.0202,7.0202,6.9575,6.9714,14700.0],["2014-09-26",6.9714,6.9923,6.9645,6.9714,20500.0],["2014-09-29",6.9714,7.0271,6.9714,6.9714,21700.0],["2014-09-30",6.9714,7.0341,6.9505,6.9575,18400.0],["2014-10-01",6.9575,6.9784,6.853,6.8879,60600.0],["2014-10-02",6.9018,6.9505,6.86,6.8948,41900.0],["2014-10-03",6.9227,6.9714,6.8879,6.9157,38000.0],["2014-10-06",7.0063,7.0063,6.867,6.8879,48300.0],["2014-10-07",6.8461,6.9296,6.7486,6.8321,41200.0],["2014-10-08",6.867,6.8739,6.7207,6.8391,43800.0],["2014-10-09",6.7764,6.9645,6.7486,6.7904,26600.0],["2014-10-10",6.7904,6.8879,6.7625,6.7625,35400.0],["2014-10-13",6.8182,6.8252,6.7555,6.7834,22400.0],["2014-10-14",6.7764,6.9366,6.7625,6.9366,51000.0],["2014-10-15",6.853,6.9575,6.853,6.9227,28900.0],["2014-10-16",6.8252,7.0271,6.8252,6.9923,31400.0],["2014-10-17",6.9923,7.0132,6.9575,6.9714,35100.0],["2014-10-20",6.9645,7.0341,6.9575,6.9993,27100.0],["2014-10-21",7.0341,7.0341,6.9645,7.0271,28700.0],["2014-10-22",6.9784,6.9993,6.9575,6.9645,9000.0],["2014-10-23",6.9923,6.9993,6.9366,6.9575,32100.0],["2014-10-24",6.9436,6.9993,6.9436,6.9784,6400.0],["2014-10-27",6.9505,6.9993,6.9505,6.9784,11500.0],["2014-10-28",6.9923,7.0341,6.9923,7.0271,12800.0],["2014-10-29",7.0271,7.0341,6.9714,7.0271,4900.0],["2014-10-30",7.0202,7.0341,6.9505,7.0341,9000.0],["2014-10-31",7.0411,7.048,6.9296,6.9714,32800.0],["2014-11-03",6.9714,7.0271,6.9645,7.0271,21900.0],["2014-11-04",6.9923,7.062,6.9645,6.9784,4000.0],["2014-11-05",7.0064,7.0695,6.9994,7.0695,16700.0],["2014-11-06",7.0344,7.0344,6.9434,6.9574,8200.0],["2014-11-07",6.9434,7.0204,6.9434,6.9714,12300.0],["2014-11-10",6.9994,7.0415,6.9574,6.9574,7600.0],["2014-11-11",6.9504,7.0064,6.9364,6.9434,15200.0],["2014-11-12",6.9854,7.0134,6.9574,6.9644,5400.0],["2014-11-13",6.9854,7.0274,6.9784,6.9784,6300.0],["2014-11-14",6.9924,7.0344,6.9434,6.9434,13700.0],["2014-11-17",6.9854,7.0695,6.9644,6.9784,4000.0],["2014-11-18",7.0485,7.0695,6.9434,6.9434,2600.0],["2014-11-19",6.9434,7.1325,6.8873,7.0274,10800.0],["2014-11-20",7.0414,7.1185,7.0414,7.1045,15700.0],["2014-11-21",7.1395,7.1395,6.9574,7.0204,17800.0],["2014-11-24",6.9504,7.0414,6.8873,6.9644,17500.0],["2014-11-25",6.9504,7.0414,6.9504,6.9644,20100.0],["2014-11-26",6.9994,7.0765,6.9994,7.0765,19100.0],["2014-11-28",7.0765,7.0905,7.0414,7.0905,1200.0],["2014-12-01",7.0765,7.0765,7.0274,7.0274,9000.0],["2014-12-02",7.0134,7.0695,7.0134,7.0625,7000.0],["2014-12-03",7.0485,7.1045,7.0485,7.0695,10300.0],["2014-12-04",7.0905,7.1045,7.0625,7.0695,3300.0],["2014-12-05",7.0625,7.1185,7.0485,7.1115,16600.0],["2014-12-08",7.1115,7.1465,7.0905,7.1115,13600.0],["2014-12-09",7.0625,7.0905,7.0134,7.0695,17300.0],["2014-12-10",7.0765,7.0905,7.0415,7.0415,3000.0],["2014-12-11",7.0905,7.0905,7.0274,7.0485,5700.0],["2014-12-12",7.0204,7.0625,6.9714,6.9714,6100.0],["2014-12-15",6.9854,7.0555,6.9854,6.9994,11700.0],["2014-12-16",7.0274,7.0625,7.0134,7.0415,15000.0],["2014-12-17",7.0765,7.0905,7.0064,7.0344,13600.0],["2014-12-18",6.9434,7.0765,6.9434,7.0765,16200.0],["2014-12-19",7.0415,7.0415,6.9574,7.0064,15200.0],["2014-12-22",6.9854,7.0064,6.9854,6.9994,16500.0],["2014-12-23",7.0064,7.0274,6.9364,6.9924,16000.0],["2014-12-24",6.9644,7.0625,6.9644,7.0625,6000.0],["2014-12-26",7.0064,7.1045,6.9994,7.0765,61300.0],["2014-12-29",7.0485,7.0765,7.0064,7.0625,29600.0],["2014-12-30",7.0625,7.0765,6.9994,7.0274,4800.0],["2014-12-31",7.0485,7.0485,6.9364,7.0064,40400.0],["2015-01-02",6.9714,7.0555,6.9714,7.0555,63900.0],["2015-01-05",7.0134,7.0274,6.9434,6.9434,22400.0],["2015-01-06",6.9574,6.9574,6.8733,6.8733,11000.0],["2015-01-07",6.9364,7.0064,6.8383,6.8873,18800.0],["2015-01-08",6.8102,6.9364,6.7542,6.8102,75100.0],["2015-01-09",6.8172,6.8803,6.7612,6.7892,34200.0],["2015-01-12",6.7472,6.8383,6.7472,6.7472,16200.0],["2015-01-13",6.8243,6.8313,6.6281,6.7121,31700.0],["2015-01-14",6.6981,6.8313,6.6981,6.7752,15200.0],["2015-01-15",6.7612,6.8313,6.7192,6.7612,16300.0],["2015-01-16",6.7121,6.8383,6.7121,6.8102,11000.0],["2015-01-20",6.7752,6.8313,6.7192,6.7682,24300.0],["2015-01-21",6.7542,6.8453,6.7472,6.7472,29000.0],["2015-01-22",6.7612,6.8313,6.7542,6.7962,12800.0],["2015-01-23",6.7822,6.8243,6.7262,6.7262,13300.0],["2015-01-26",6.7262,6.8172,6.7051,6.7542,17700.0],["2015-01-27",6.6841,6.7542,6.6561,6.6841,12600.0],["2015-01-28",6.7051,6.7121,6.3969,6.4599,39100.0],["2015-01-29",6.4319,6.537,6.4109,6.4739,18300.0],["2015-01-30",6.509,6.586,6.4809,6.565,12300.0],["2015-02-02",6.502,6.6281,6.502,6.565,12800.0],["2015-02-03",6.551,6.6211,6.4529,6.502,20800.0],["2015-02-04",6.5231,6.5795,6.5161,6.5372,5900.0],["2015-02-05",6.5161,6.5302,6.4244,6.4244,15100.0],["2015-02-06",6.3962,6.5231,6.368,6.4737,6600.0],["2015-02-09",6.4738,6.4879,6.3962,6.4808,22200.0],["2015-02-10",6.4314,6.4526,6.3891,6.4173,16700.0],["2015-02-11",6.4455,6.509,6.4385,6.4526,2100.0],["2015-02-12",6.4455,6.5231,6.4455,6.5231,2700.0],["2015-02-13",6.4879,6.502,6.4526,6.4949,6300.0],["2015-02-17",6.4737,6.5372,6.4244,6.5372,5800.0],["2015-02-18",6.4879,6.5936,6.4808,6.5936,3200.0],["2015-02-19",6.5302,6.5795,6.4808,6.5725,7800.0],["2015-02-20",6.5302,6.5866,6.5302,6.5654,3000.0],["2015-02-23",6.5513,6.5513,6.4314,6.4596,11400.0],["2015-02-24",6.4385,6.5231,6.4385,6.4667,4200.0],["2015-02-25",6.4385,6.4879,6.4173,6.4808,7200.0],["2015-02-26",6.4879,6.5231,6.4173,6.5231,9700.0],["2015-02-27",6.4737,6.4808,6.3891,6.4455,22900.0],["2015-03-02",6.4737,6.5161,6.4455,6.4667,6400.0],["2015-03-03",6.502,6.5866,6.3609,6.4526,39000.0],["2015-03-04",6.5725,6.5725,6.4244,6.4455,5100.0],["2015-03-05",6.4314,6.4879,6.4314,6.4737,1600.0],["2015-03-06",6.4667,6.4667,6.3821,6.3891,8600.0],["2015-03-09",6.3891,6.4455,6.3821,6.3962,7400.0],["2015-03-10",6.3891,6.4173,6.3891,6.4103,12000.0],["2015-03-11",6.4173,6.4526,6.4173,6.4314,6500.0],["2015-03-12",6.4455,6.4455,6.375,6.4385,8300.0],["2015-03-13",6.375,6.4385,6.375,6.4385,7900.0],["2015-03-16",6.4949,6.5161,6.4103,6.4173,6500.0],["2015-03-17",6.368,6.4244,6.368,6.4032,1700.0],["2015-03-18",6.4526,6.4596,6.3891,6.4103,11800.0],["2015-03-19",6.3891,6.4244,6.2622,6.3609,76200.0],["2015-03-20",6.4244,6.4244,6.2692,6.3539,17300.0],["2015-03-23",6.368,6.368,6.1987,6.2904,21700.0],["2015-03-24",6.2833,6.3327,6.1987,6.2199,23700.0],["2015-03-25",6.2551,6.3257,6.2481,6.3045,16400.0],["2015-03-26",6.2974,6.3609,6.2833,6.3398,22000.0],["2015-03-27",6.3468,6.4314,6.3186,6.3398,2100.0],["2015-03-30",6.3468,6.5231,6.3468,6.4385,5400.0],["2015-03-31",6.375,6.4385,6.241,6.3327,77400.0],["2015-04-01",6.3327,6.3539,6.1776,6.2692,93400.0],["2015-04-02",6.3468,6.3609,6.1846,6.3468,29400.0],["2015-04-06",6.5231,6.5372,6.1987,6.1987,14500.0],["2015-04-07",6.2692,6.4032,6.2058,6.2763,9500.0],["2015-04-08",6.2622,6.375,6.1211,6.3398,10100.0],["2015-04-09",6.2692,6.509,6.2692,6.3468,14600.0],["2015-04-10",6.3821,6.4032,6.3186,6.3186,4900.0],["2015-04-13",6.3186,6.3609,6.2833,6.3609,13200.0],["2015-04-14",6.3609,6.3821,6.2904,6.2904,12100.0],["2015-04-15",6.2692,6.4173,6.1987,6.2058,35500.0],["2015-04-16",6.1917,6.234,6.1705,6.1776,7500.0],["2015-04-17",6.1776,6.241,6.1776,6.1846,6900.0],["2015-04-20",6.1705,6.1705,6.0788,6.1353,6900.0],["2015-04-21",6.1282,6.2058,6.1211,6.1917,7100.0],["2015-04-22",6.1635,6.2481,6.1635,6.2481,1700.0],["2015-04-23",6.2481,6.2481,6.1353,6.2128,9900.0],["2015-04-24",6.234,6.2481,6.1141,6.234,7600.0],["2015-04-27",6.2551,6.368,6.2128,6.241,16900.0],["2015-04-28",6.2622,6.2763,6.2128,6.2763,9400.0],["2015-04-29",6.2763,6.2833,6.2199,6.2692,4700.0],["2015-04-30",6.2763,6.2763,6.2269,6.2692,1900.0],["2015-05-01",6.2904,6.3257,6.2128,6.2551,2500.0],["2015-05-04",6.3327,6.3327,6.2551,6.2692,2100.0],["2015-05-05",6.2834,6.2834,6.2124,6.2408,1700.0],["2015-05-06",6.2124,6.2124,6.2124,6.2124,200.0],["2015-05-07",6.255,6.255,6.255,6.255,1000.0],["2015-05-08",6.3047,6.3047,6.2763,6.2763,400.0],["2015-05-11",6.2905,6.2976,6.2337,6.2976,800.0],["2015-05-12",6.2834,6.3047,6.2266,6.3047,1800.0],["2015-05-13",6.2479,6.2479,6.1556,6.1556,8000.0],["2015-05-14",6.1911,6.2195,6.1911,6.2124,3000.0],["2015-05-15",6.2195,6.2195,6.2053,6.2124,6200.0],["2015-05-18",6.2195,6.2195,6.184,6.184,2200.0],["2015-05-19",6.1911,6.2408,6.184,6.184,12800.0],["2015-05-20",6.1982,6.1982,6.184,6.184,600.0],["2015-05-21",6.184,6.2195,6.1485,6.1485,11100.0],["2015-05-22",6.1982,6.2124,6.1627,6.1911,16800.0],["2015-05-26",6.113,6.1769,6.113,6.1627,1400.0],["2015-05-27",6.1769,6.1769,6.1343,6.1485,4000.0],["2015-05-28",6.1272,6.1485,6.0633,6.1414,11400.0],["2015-05-29",6.0491,6.1485,6.0491,6.1485,7000.0],["2015-06-01",6.184,6.184,5.9568,5.9568,25500.0],["2015-06-02",6.0207,6.0207,5.8787,5.8929,33200.0],["2015-06-03",5.829,5.8858,5.7154,5.7935,102400.0],["2015-06-04",5.7296,5.8645,5.7296,5.829,7400.0],["2015-06-05",5.8006,5.8006,5.7509,5.7864,12500.0],["2015-06-08",5.829,5.9497,5.8006,5.9497,2500.0],["2015-06-09",5.8716,5.9213,5.8645,5.9213,6500.0],["2015-06-10",5.8006,5.8929,5.7864,5.8645,9200.0],["2015-06-11",5.9142,5.9142,5.8716,5.8716,600.0],["2015-06-12",5.7651,5.829,5.7225,5.7438,26500.0],["2015-06-15",5.7509,5.7651,5.6941,5.7012,7900.0],["2015-06-16",5.8361,5.8361,5.687,5.687,2500.0],["2015-06-17",5.8148,5.8148,5.6799,5.6941,11400.0],["2015-06-18",5.7083,5.7083,5.616,5.616,11600.0],["2015-06-19",5.7438,5.7509,5.6231,5.7154,15700.0],["2015-06-22",5.758,5.758,5.6586,5.6586,11300.0],["2015-06-23",5.7296,5.9639,5.6657,5.8574,22700.0],["2015-06-24",5.6373,5.8574,5.545,5.8432,17800.0],["2015-06-25",6.0278,6.0278,5.6373,5.7509,4800.0],["2015-06-26",5.7154,5.9994,5.7154,5.7722,9500.0],["2015-06-29",5.7154,5.7793,5.616,5.687,2200.0],["2015-06-30",5.9426,5.9426,5.6515,5.7367,13800.0],["2015-07-01",5.9071,5.9284,5.6444,5.7367,68100.0],["2015-07-02",5.8929,5.8929,5.7154,5.7438,16300.0],["2015-07-06",5.7367,5.7864,5.6586,5.7793,2000.0],["2015-07-07",5.9142,6.0349,5.687,5.8148,40500.0],["2015-07-08",5.6728,5.8219,5.4243,5.6302,44500.0],["2015-07-09",5.8645,5.8645,5.6657,5.6941,3500.0],["2015-07-10",5.687,5.8006,5.5947,5.7012,4700.0],["2015-07-13",5.8645,5.9,5.687,5.7012,4500.0],["2015-07-14",5.7154,5.7722,5.6799,5.6941,2600.0],["2015-07-15",5.7935,5.7935,5.6089,5.6373,8000.0],["2015-07-16",5.5876,5.6728,5.4811,5.6373,46600.0],["2015-07-17",5.5734,5.6515,5.4669,5.6302,45300.0],["2015-07-20",5.6444,5.6444,5.4598,5.4882,5100.0],["2015-07-21",5.5024,5.5095,5.4669,5.4953,10900.0],["2015-07-22",5.4598,5.4598,5.332,5.3888,20900.0],["2015-07-23",5.3746,5.3959,5.0197,5.0339,42700.0],["2015-07-24",4.9558,4.9558,4.6363,4.7783,90300.0],["2015-07-27",4.4943,4.757,4.4943,4.7286,48100.0],["2015-07-28",4.7286,4.7286,4.6363,4.6363,16600.0],["2015-07-29",4.6363,4.8635,4.6363,4.7073,110900.0],["2015-07-30",4.7428,4.7499,4.686,4.686,69000.0],["2015-07-31",4.7428,4.828,4.6434,4.6647,44100.0],["2015-08-03",4.6363,4.8422,4.6363,4.7144,15000.0],["2015-08-04",4.6642,4.7215,4.6212,4.6212,28100.0],["2015-08-05",4.6212,4.6212,4.5352,4.5424,35900.0],["2015-08-06",4.5352,4.5639,4.1698,4.2128,151100.0],["2015-08-07",4.2988,4.3705,4.0122,4.1197,78000.0],["2015-08-10",4.1555,4.2988,4.1054,4.263,30000.0],["2015-08-11",4.263,4.2988,4.048,4.0552,124400.0],["2015-08-12",4.1054,4.263,4.0337,4.048,194800.0],["2015-08-13",4.048,4.1483,3.9047,3.9191,3154200.0],["2015-08-14",3.9692,4.0265,3.8904,3.9406,281000.0],["2015-08-17",3.9406,3.9836,3.9262,3.9334,294800.0],["2015-08-18",3.9406,4.0337,3.9406,4.0337,1039500.0],["2015-08-19",4.0122,4.1197,4.0122,4.0839,333600.0],["2015-08-20",4.0839,4.1197,4.0409,4.0839,161100.0],["2015-08-21",4.0624,4.1054,4.0337,4.091,154700.0],["2015-08-24",4.0409,4.263,3.9979,4.1483,197700.0],["2015-08-25",4.2272,4.2272,4.091,4.1054,163700.0],["2015-08-26",4.177,4.2988,4.0767,4.2701,193900.0],["2015-08-27",4.263,4.306,4.2415,4.2558,126500.0],["2015-08-28",4.263,4.3704,4.263,4.2916,70300.0],["2015-08-31",4.2916,4.4851,4.2916,4.4564,58700.0],["2015-09-01",4.4278,4.5496,4.306,4.3919,164500.0],["2015-09-02",4.3919,4.3919,4.2845,4.306,58100.0],["2015-09-03",4.2988,4.3561,4.2988,4.2988,34500.0],["2015-09-04",4.2845,4.3848,4.2845,4.349,52500.0],["2015-09-08",4.3848,4.3991,4.2916,4.3275,33000.0],["2015-09-09",4.3561,4.3561,4.2916,4.306,21000.0],["2015-09-10",4.3203,4.3275,4.2845,4.2845,20300.0],["2015-09-11",4.2773,4.3131,4.2558,4.2773,52800.0],["2015-09-14",4.22,4.306,4.2128,4.2415,29400.0],["2015-09-15",4.263,4.3705,4.263,4.2988,15500.0],["2015-09-16",4.3203,4.4206,4.2916,4.3704,32600.0],["2015-09-17",4.3561,4.4134,4.349,4.3633,9000.0],["2015-09-18",4.3346,4.3705,4.263,4.2988,12000.0],["2015-09-21",4.3203,4.3346,4.2701,4.2701,7400.0],["2015-09-22",4.263,4.3704,4.2487,4.3203,35300.0],["2015-09-23",4.3131,4.3203,4.1483,4.1842,120900.0],["2015-09-24",4.1555,4.2988,4.1555,4.2415,52700.0],["2015-09-25",4.2701,4.3203,4.2128,4.2415,39500.0],["2015-09-28",4.2128,4.2487,4.1698,4.2057,19600.0],["2015-09-29",4.1985,4.2988,4.1842,4.2272,41800.0],["2015-09-30",4.2558,4.263,4.1627,4.2272,31500.0],["2015-10-01",4.1627,4.263,4.1483,4.263,82900.0],["2015-10-02",4.2128,4.2558,4.2057,4.22,27900.0],["2015-10-05",4.2343,4.3275,4.2128,4.2845,17200.0],["2015-10-06",4.263,4.3561,4.263,4.306,26100.0],["2015-10-07",4.3346,4.3346,4.2916,4.2916,33000.0],["2015-10-08",4.657,4.657,4.4134,4.4564,93400.0],["2015-10-09",4.4421,4.4421,4.2415,4.2486,61200.0],["2015-10-12",4.2701,4.306,4.1698,4.22,51900.0],["2015-10-13",4.2701,4.3561,4.2415,4.2773,19500.0],["2015-10-14",4.2988,4.349,4.2701,4.3131,17700.0],["2015-10-15",4.3275,4.3633,4.2057,4.2272,16500.0],["2015-10-16",4.2272,4.3275,4.1985,4.263,14200.0],["2015-10-19",4.2773,4.3561,4.2773,4.2916,38900.0],["2015-10-20",4.3131,4.5926,4.3131,4.4708,43100.0],["2015-10-21",4.4994,4.5066,4.3848,4.3848,13900.0],["2015-10-22",4.4063,4.4636,4.3848,4.4493,15900.0],["2015-10-23",4.4278,4.4779,4.3776,4.3776,8900.0],["2015-10-26",4.3776,4.4063,4.3203,4.3203,10800.0],["2015-10-27",4.3561,4.3776,4.3346,4.349,8300.0],["2015-10-28",4.349,4.3704,4.2701,4.3203,50300.0],["2015-10-29",4.2916,4.3346,4.2343,4.2845,17000.0],["2015-10-30",4.349,4.3848,4.2773,4.2988,27100.0],["2015-11-02",4.2988,4.2988,4.2128,4.22,22900.0],["2015-11-03",4.2128,4.2988,4.2057,4.2558,7600.0],["2015-11-04",4.2848,4.3427,4.2848,4.2992,14600.0],["2015-11-05",4.2848,4.3354,4.2631,4.2703,19800.0],["2015-11-06",4.2775,4.292,4.2124,4.2269,9300.0],["2015-11-09",4.2631,4.2703,4.0966,4.1834,33700.0],["2015-11-10",4.2631,4.2703,4.0459,4.1111,21800.0],["2015-11-11",4.0966,4.1979,4.0966,4.1255,22900.0],["2015-11-12",4.14,4.1762,4.1183,4.1255,11600.0],["2015-11-13",4.1545,4.1545,4.0821,4.1255,14100.0],["2015-11-16",4.0749,4.2052,4.0749,4.14,38800.0],["2015-11-17",4.1617,4.1907,4.0893,4.1328,16700.0],["2015-11-18",4.1183,4.14,4.0821,4.1255,24500.0],["2015-11-19",4.1255,4.1472,4.0604,4.1183,50200.0],["2015-11-20",4.14,4.1762,4.0676,4.0893,35800.0],["2015-11-23",4.0749,4.0893,3.9591,4.017,409500.0],["2015-11-24",4.0314,4.1545,3.9518,4.0749,35900.0],["2015-11-25",4.0966,4.169,4.0676,4.0966,18000.0],["2015-11-27",4.0966,4.1472,4.0459,4.14,39800.0],["2015-11-30",4.1183,4.1834,4.0242,4.0749,11300.0],["2015-12-01",4.0532,4.1472,4.0459,4.0966,21200.0],["2015-12-02",4.0676,4.1255,4.0242,4.0242,17600.0],["2015-12-03",4.0242,4.0387,3.9446,3.9735,21400.0],["2015-12-04",3.988,3.988,3.8722,3.9084,28100.0],["2015-12-07",3.9084,3.9374,3.8577,3.8722,45100.0],["2015-12-08",3.8722,3.9446,3.8722,3.8939,43800.0],["2015-12-09",3.8722,3.9229,3.8433,3.8722,26000.0],["2015-12-10",3.8795,3.9156,3.836,3.8795,42800.0],["2015-12-11",3.8795,3.9374,3.8795,3.9084,14500.0],["2015-12-14",3.9446,3.9808,3.8722,3.8795,38900.0],["2015-12-15",3.8722,3.9012,3.8215,3.865,38300.0],["2015-12-16",3.8867,3.9735,3.865,3.9374,27000.0],["2015-12-17",3.9591,3.9663,3.9229,3.9229,13200.0],["2015-12-18",3.9229,4.0676,3.9156,3.9301,73500.0],["2015-12-21",3.9229,4.1038,3.8939,4.0749,43800.0],["2015-12-22",4.0893,4.1472,4.0387,4.1328,40400.0],["2015-12-23",4.1472,4.2413,4.1183,4.14,23700.0],["2015-12-24",4.1545,4.1545,4.1183,4.1255,8300.0],["2015-12-28",4.1111,4.1255,4.0242,4.0242,8400.0],["2015-12-29",4.0459,4.0676,3.988,3.988,26300.0],["2015-12-30",3.9808,4.0749,3.9808,4.0242,28800.0],["2015-12-31",4.0604,4.14,4.0532,4.1038,52200.0],["2016-01-04",4.0966,4.1979,4.0749,4.1328,11700.0],["2016-01-05",4.1328,4.169,4.1111,4.1183,21700.0],["2016-01-06",4.1255,4.14,4.0604,4.1038,16800.0],["2016-01-07",4.0387,4.0459,3.9012,4.0242,51800.0],["2016-01-08",4.0459,4.0459,3.9084,3.9446,45200.0],["2016-01-11",3.9156,3.9301,3.8215,3.8505,41800.0],["2016-01-12",3.8288,3.9229,3.8071,3.8215,32200.0],["2016-01-13",3.8505,3.8505,3.6913,3.6913,40900.0],["2016-01-14",3.713,3.7781,3.713,3.7492,10000.0],["2016-01-15",3.7275,3.7781,3.6623,3.7347,19300.0],["2016-01-19",3.7347,3.7347,3.6334,3.6913,53900.0],["2016-01-20",3.6696,3.7636,3.5827,3.7492,36400.0],["2016-01-21",3.6189,3.8071,3.6189,3.7998,16100.0],["2016-01-22",3.836,3.8722,3.7636,3.8722,30100.0],["2016-01-25",3.988,3.988,3.7854,3.865,19700.0],["2016-01-26",3.8577,3.9301,3.7926,3.8505,15900.0],["2016-01-27",3.8215,3.8722,3.7636,3.8071,27100.0],["2016-01-28",3.9953,3.9953,3.713,3.7419,22100.0],["2016-01-29",3.713,3.8288,3.713,3.7275,29500.0],["2016-02-01",3.7492,3.7636,3.6913,3.7057,55600.0],["2016-02-02",3.6913,3.7347,3.6478,3.7057,54100.0],["2016-02-03",3.7275,3.7347,3.6406,3.6623,35200.0],["2016-02-04",3.6989,3.8015,3.6696,3.677,41700.0],["2016-02-05",3.677,3.7209,3.5964,3.633,86400.0],["2016-02-08",3.5817,3.655,3.5231,3.6403,48800.0],["2016-02-09",3.5964,3.633,3.5598,3.6257,14300.0],["2016-02-10",3.633,3.6403,3.5305,3.5671,17200.0],["2016-02-11",3.5231,3.611,3.4499,3.5158,40300.0],["2016-02-12",3.4572,3.5524,3.4499,3.4792,17700.0],["2016-02-16",3.5158,3.6257,3.5158,3.5964,24300.0],["2016-02-17",3.6257,3.7282,3.5817,3.7209,32100.0],["2016-02-18",3.7209,3.8015,3.7209,3.7868,20800.0],["2016-02-19",3.7795,3.8015,3.7356,3.7575,42200.0],["2016-02-22",3.7356,3.7356,3.655,3.655,23700.0],["2016-02-23",3.677,3.6843,3.6403,3.6623,15800.0],["2016-02-24",3.6696,3.7063,3.655,3.6623,8300.0],["2016-02-25",3.7136,3.7136,3.6403,3.6477,13400.0],["2016-02-26",3.677,3.7209,3.6257,3.6257,6200.0],["2016-02-29",3.655,3.7209,3.5891,3.5891,4900.0],["2016-03-01",3.5964,3.6403,3.5891,3.5891,14900.0],["2016-03-02",3.6403,3.8821,3.6037,3.8381,59000.0],["2016-03-03",3.8381,3.926,3.7795,3.8308,59100.0],["2016-03-04",3.8088,3.8674,3.8015,3.8381,61700.0],["2016-03-07",3.8381,3.8821,3.8235,3.8381,59900.0],["2016-03-08",3.8308,3.8747,3.7942,3.8161,12200.0],["2016-03-09",3.8381,3.8454,3.7502,3.8161,15400.0],["2016-03-10",3.8235,3.8454,3.7282,3.8235,2000.0],["2016-03-11",3.7136,3.8821,3.7136,3.8747,4200.0],["2016-03-14",3.8674,3.8747,3.8088,3.8454,3400.0],["2016-03-15",3.8015,3.8015,3.7209,3.7429,15400.0],["2016-03-16",3.7429,3.8235,3.7282,3.8015,60200.0],["2016-03-17",3.8235,3.9187,3.8161,3.8674,34600.0],["2016-03-18",3.8381,3.904,3.8088,3.904,21200.0],["2016-03-21",3.904,3.9553,3.8601,3.8894,9500.0],["2016-03-22",3.8821,3.8821,3.8454,3.8821,6100.0],["2016-03-23",3.8821,3.8967,3.8454,3.8528,19700.0],["2016-03-24",3.8308,3.8528,3.7722,3.8015,35900.0],["2016-03-28",3.8015,3.8235,3.7649,3.7868,16400.0],["2016-03-29",3.7356,3.8747,3.7356,3.8381,8700.0],["2016-03-30",3.8747,3.8821,3.7649,3.7868,20900.0],["2016-03-31",3.8088,3.8235,3.7795,3.7795,12200.0],["2016-04-01",3.7942,3.7942,3.7209,3.7282,13800.0],["2016-04-04",3.7575,3.7942,3.7356,3.7868,24900.0],["2016-04-05",3.8015,3.926,3.7356,3.7575,16500.0],["2016-04-06",3.7356,4.1091,3.7356,3.8967,42800.0],["2016-04-07",3.8674,3.8674,3.7356,3.8308,60300.0],["2016-04-08",3.8454,3.8454,3.7429,3.7649,10900.0],["2016-04-11",3.7649,3.8015,3.7649,3.7942,13400.0],["2016-04-12",3.7868,3.8308,3.7868,3.8088,12600.0],["2016-04-13",3.8381,3.8674,3.8088,3.8381,6200.0],["2016-04-14",3.8601,3.9553,3.8161,3.9187,77300.0],["2016-04-15",3.9333,3.97,3.8674,3.904,82900.0],["2016-04-18",3.948,3.9626,3.8747,3.8894,45000.0],["2016-04-19",4.0725,4.0945,3.8674,3.904,34400.0],["2016-04-20",3.904,3.9773,3.8161,3.904,110500.0],["2016-04-21",3.9187,3.9407,3.8381,3.8601,11400.0],["2016-04-22",3.8601,4.0066,3.8528,3.8674,10200.0],["2016-04-25",3.8894,4.0505,3.8381,3.8454,8500.0],["2016-04-26",3.8528,3.8967,3.7942,3.8308,22800.0],["2016-04-27",3.8015,3.8967,3.7942,3.8308,3900.0],["2016-04-28",3.8235,3.8747,3.7942,3.8454,27600.0],["2016-04-29",3.8601,3.8821,3.8015,3.8088,67600.0],["2016-05-02",3.8235,3.8747,3.7942,3.8015,26800.0],["2016-05-03",3.8308,3.8601,3.8088,3.8601,22600.0],["2016-05-04",3.8747,3.8747,3.7868,3.7942,47400.0],["2016-05-05",3.7868,3.8454,3.7649,3.7795,22700.0],["2016-05-06",3.8388,3.8388,3.7721,3.824,14200.0],["2016-05-09",3.824,3.9129,3.7795,3.8759,21700.0],["2016-05-10",3.8536,3.8981,3.8536,3.8981,14400.0],["2016-05-11",3.8907,3.9425,3.8092,3.8907,16900.0],["2016-05-12",3.8907,3.9277,3.8684,3.8833,19200.0],["2016-05-13",3.8684,3.8684,3.7869,3.8092,24300.0],["2016-05-16",3.824,3.8684,3.8017,3.8388,15000.0],["2016-05-17",3.8092,3.824,3.7869,3.7943,3300.0],["2016-05-18",3.8388,3.8759,3.7869,3.8166,10400.0],["2016-05-19",3.8166,3.861,3.7943,3.824,9100.0],["2016-05-20",3.8833,3.8833,3.824,3.8462,4600.0],["2016-05-23",3.8759,3.8759,3.824,3.861,3700.0],["2016-05-24",3.8833,3.8981,3.8388,3.8759,17700.0],["2016-05-25",3.8759,3.8833,3.8536,3.8759,2200.0],["2016-05-26",3.8017,3.8759,3.8017,3.8684,3400.0],["2016-05-27",3.8314,3.8684,3.8314,3.8462,3500.0],["2016-05-31",3.8536,3.8684,3.8092,3.8536,2600.0],["2016-06-01",3.8314,3.8684,3.8314,3.8684,4100.0],["2016-06-02",3.8684,3.8684,3.8462,3.8462,3900.0],["2016-06-03",3.8684,3.8684,3.824,3.8684,11000.0],["2016-06-06",3.8684,3.9129,3.824,3.8759,15700.0],["2016-06-07",3.8907,3.9055,3.861,3.8759,18000.0],["2016-06-08",3.8981,3.9426,3.8462,3.9426,39900.0],["2016-06-09",3.9129,4.0389,3.8907,4.0018,17900.0],["2016-06-10",3.95,4.0611,3.8907,3.9203,6300.0],["2016-06-13",3.9351,3.9648,3.8907,3.9351,3100.0],["2016-06-14",3.9425,3.9648,3.8907,3.9129,3700.0],["2016-06-15",3.8981,3.9129,3.8759,3.8907,15300.0],["2016-06-16",3.9129,3.9277,3.8907,3.8907,6200.0],["2016-06-17",3.9055,3.9426,3.8981,3.9426,8400.0],["2016-06-20",3.95,3.95,3.9277,3.9426,14700.0],["2016-06-21",3.9277,3.95,3.9277,3.9426,7600.0],["2016-06-22",3.95,4.0018,3.95,3.9574,21200.0],["2016-06-23",3.95,3.9648,3.9426,3.9426,4800.0],["2016-06-24",3.8981,3.95,3.8907,3.9203,63000.0],["2016-06-27",3.8907,3.8907,3.8388,3.8759,36100.0],["2016-06-28",3.8907,3.9055,3.861,3.8833,12200.0],["2016-06-29",3.8833,3.8907,3.7795,3.8462,31300.0],["2016-06-30",3.824,3.9277,3.824,3.9055,19000.0],["2016-07-01",3.9277,3.9277,3.8684,3.8907,5300.0],["2016-07-05",3.861,3.8981,3.824,3.8314,15800.0],["2016-07-06",3.8166,3.9055,3.8092,3.8684,54500.0],["2016-07-07",3.8462,3.8684,3.824,3.861,9500.0],["2016-07-08",3.861,3.9648,3.861,3.9574,43700.0],["2016-07-11",3.9574,3.9648,3.8833,3.8981,8900.0],["2016-07-12",3.9129,3.9129,3.8759,3.8833,11700.0],["2016-07-13",3.8907,3.9129,3.861,3.9129,44300.0],["2016-07-14",3.9129,3.987,3.9055,3.9351,8700.0],["2016-07-15",3.9574,3.9796,3.8981,3.9796,2400.0],["2016-07-18",3.987,3.987,3.9425,3.9722,5100.0],["2016-07-19",3.987,4.2316,3.987,4.2242,60900.0],["2016-07-20",4.2464,4.3131,4.2093,4.2983,39900.0],["2016-07-21",4.4465,4.5428,4.3724,4.4243,103400.0],["2016-07-22",4.4243,4.4465,4.3576,4.4094,15800.0],["2016-07-25",4.3576,4.4391,4.3576,4.4243,43100.0],["2016-07-26",4.4465,4.4984,4.4168,4.4391,30800.0],["2016-07-27",4.4539,4.4909,4.4168,4.4687,7700.0],["2016-07-28",4.4465,4.5502,4.4317,4.5502,37000.0],["2016-07-29",4.5502,4.6688,4.5132,4.6614,44300.0],["2016-08-01",4.691,4.7355,4.5725,4.7059,20000.0],["2016-08-02",4.6762,4.7948,4.5725,4.5725,7700.0],["2016-08-03",4.5947,4.6243,4.4539,4.5651,25200.0],["2016-08-04",4.5875,4.6324,4.5501,4.58,3000.0],["2016-08-05",4.6025,4.6324,4.58,4.6249,9000.0],["2016-08-08",4.6399,4.6698,4.5576,4.5875,11500.0],["2016-08-09",4.61,4.6623,4.595,4.6623,23500.0],["2016-08-10",4.6773,4.6773,4.5725,4.6324,3900.0],["2016-08-11",4.61,4.7147,4.595,4.6623,17100.0],["2016-08-12",4.595,4.7147,4.595,4.7072,8100.0],["2016-08-15",4.6923,4.7671,4.6773,4.7596,7300.0],["2016-08-16",4.7372,4.8494,4.6848,4.8494,16100.0],["2016-08-17",4.8045,4.842,4.7072,4.8345,18700.0],["2016-08-18",4.842,4.8644,4.7372,4.8345,18500.0],["2016-08-19",4.8345,4.9916,4.8345,4.9542,21700.0],["2016-08-22",4.9467,4.9542,4.9093,4.9318,12900.0],["2016-08-23",4.9467,5.1712,4.9467,5.1263,21700.0],["2016-08-24",5.1413,5.2087,5.0889,5.1488,20800.0],["2016-08-25",5.1263,5.1937,5.0889,5.1488,11900.0],["2016-08-26",5.1937,5.2536,5.1039,5.1638,10700.0],["2016-08-29",5.1263,5.2835,5.0964,5.261,34700.0],["2016-08-30",5.1114,5.291,5.1114,5.276,28800.0],["2016-08-31",5.3808,5.3883,5.2012,5.276,18300.0],["2016-09-01",5.4182,5.4182,5.2161,5.2685,3700.0],["2016-09-02",5.2835,5.291,5.2161,5.276,14300.0],["2016-09-06",5.276,5.291,5.1937,5.2012,8900.0],["2016-09-07",5.1787,5.2685,5.1787,5.2087,18600.0],["2016-09-08",5.2012,5.2835,5.0889,5.2087,18700.0],["2016-09-09",5.1563,5.2087,5.0964,5.1787,12700.0],["2016-09-12",5.2087,5.2386,5.1039,5.1488,22500.0],["2016-09-13",5.1488,5.2087,5.0964,5.1114,12300.0],["2016-09-14",5.0889,5.1488,4.9767,5.0365,22400.0],["2016-09-15",5.1563,5.1563,4.9168,5.029,10000.0],["2016-09-16",4.9991,5.059,4.9093,4.9916,23500.0],["2016-09-19",5.0141,5.1638,4.9916,5.1189,5100.0],["2016-09-20",5.0889,5.1488,5.0889,5.0964,5900.0],["2016-09-21",5.0889,5.1787,5.0889,5.1488,4900.0],["2016-09-22",5.261,5.261,5.059,5.0739,3400.0],["2016-09-23",4.9168,5.1338,4.8943,5.1338,13800.0],["2016-09-26",5.1563,5.1638,5.059,5.0964,8700.0],["2016-09-27",5.2161,5.2161,4.9916,5.0889,10300.0],["2016-09-28",5.0814,5.1563,5.0365,5.1338,13100.0],["2016-09-29",5.0889,5.1188,5.0141,5.0665,7500.0],["2016-09-30",5.2012,5.2012,5.0216,5.0739,2800.0],["2016-10-03",5.0365,5.1712,5.0365,5.1638,3800.0],["2016-10-04",5.029,5.1488,5.029,5.1039,5000.0],["2016-10-05",5.1862,5.3059,5.1338,5.1787,31400.0],["2016-10-06",4.7222,4.7821,4.5351,4.7671,113200.0],["2016-10-07",4.7372,4.8869,4.6549,4.7821,47200.0],["2016-10-10",4.7821,4.7821,4.6549,4.6923,44000.0],["2016-10-11",4.6399,4.6998,4.61,4.6998,15700.0],["2016-10-12",4.6174,4.7147,4.6174,4.6549,15000.0],["2016-10-13",4.6174,4.7072,4.6174,4.6399,9200.0],["2016-10-14",4.6623,4.6623,4.6174,4.6324,5100.0],["2016-10-17",4.6174,4.6549,4.6174,4.6474,15000.0],["2016-10-18",4.6848,4.7971,4.6848,4.7297,18700.0],["2016-10-19",4.7147,4.7372,4.6773,4.6998,30100.0],["2016-10-20",4.7072,4.812,4.6773,4.7821,31000.0],["2016-10-21",4.8045,4.8345,4.6998,4.7521,4800.0],["2016-10-24",4.6773,4.7447,4.6399,4.6623,10200.0],["2016-10-25",4.6773,4.7072,4.6399,4.6923,2700.0],["2016-10-26",4.6623,4.6623,4.61,4.61,8100.0],["2016-10-27",4.6249,4.6998,4.5651,4.5725,5000.0],["2016-10-28",4.6698,4.6698,4.5276,4.58,13300.0],["2016-10-31",4.5725,4.7821,4.5725,4.6773,25000.0],["2016-11-01",4.7971,4.8345,4.6998,4.7072,44000.0],["2016-11-02",4.7896,4.7896,4.4304,4.5426,16800.0],["2016-11-03",4.4973,4.6787,4.4066,4.6031,11400.0],["2016-11-04",4.5955,4.5955,4.5124,4.5502,4500.0],["2016-11-07",4.6409,4.7542,4.6106,4.6409,1300.0],["2016-11-08",4.7013,4.7542,4.5653,4.5653,3100.0],["2016-11-09",4.535,4.6257,4.5048,4.5955,55000.0],["2016-11-10",4.724,4.724,4.4821,4.4897,42200.0],["2016-11-11",4.6257,4.8298,4.5199,4.6484,2500.0],["2016-11-14",4.5955,4.8147,4.4443,4.5199,55200.0],["2016-11-15",4.7391,4.9205,4.5502,4.6862,90500.0],["2016-11-16",4.5426,4.6409,4.4595,4.5426,17000.0],["2016-11-17",4.4443,4.6635,4.4443,4.6484,23600.0],["2016-11-18",4.5955,4.6182,4.535,4.535,7900.0],["2016-11-21",4.5426,4.6031,4.4897,4.5426,31900.0],["2016-11-22",4.5728,4.6862,4.5426,4.5502,17200.0],["2016-11-23",4.7164,4.7164,4.4973,4.5199,10700.0],["2016-11-25",4.6635,4.6635,4.4973,4.5124,7800.0],["2016-11-28",4.5199,4.535,4.4595,4.4973,20600.0],["2016-11-29",4.5048,4.6409,4.5048,4.5728,30800.0],["2016-11-30",4.5728,4.6409,4.5275,4.5577,11100.0],["2016-12-01",4.5728,4.6409,4.5124,4.5199,11900.0],["2016-12-02",4.5048,4.5426,4.5048,4.5199,6600.0],["2016-12-05",4.5124,4.535,4.3461,4.3612,35500.0],["2016-12-06",4.3234,4.4217,4.2327,4.2403,43800.0],["2016-12-07",4.2252,4.3083,4.2025,4.2478,42100.0],["2016-12-08",4.2781,4.4519,4.2403,4.3159,24900.0],["2016-12-09",4.4443,4.535,4.3083,4.4368,83400.0],["2016-12-12",4.4443,4.5275,4.3763,4.4897,12800.0],["2016-12-13",4.4897,4.535,4.467,4.5124,94900.0],["2016-12-14",4.535,4.535,4.5124,4.535,16700.0],["2016-12-15",4.5199,4.6787,4.5124,4.6333,44600.0],["2016-12-16",4.6635,4.8752,4.5728,4.8752,91300.0],["2016-12-19",4.7316,4.913,4.7013,4.7391,48400.0],["2016-12-20",4.535,4.724,4.4973,4.6409,17800.0],["2016-12-21",4.6409,4.7618,4.5653,4.5728,4400.0],["2016-12-22",4.5577,4.6484,4.5577,4.6257,3900.0],["2016-12-23",4.6333,4.6333,4.535,4.5955,9900.0],["2016-12-27",4.5275,4.6484,4.5275,4.6333,12900.0],["2016-12-28",4.6635,4.7391,4.5577,4.7089,39600.0],["2016-12-29",4.724,4.7618,4.5577,4.6938,16700.0],["2016-12-30",4.7316,4.7618,4.6484,4.7618,21400.0],["2017-01-03",4.7694,4.8827,4.7013,4.724,11500.0],["2017-01-04",4.7845,4.8374,4.6862,4.7013,9400.0],["2017-01-05",4.7618,4.8903,4.6257,4.6635,32200.0],["2017-01-06",4.6787,4.8072,4.6787,4.6862,4800.0],["2017-01-09",4.656,4.7769,4.6484,4.6862,16400.0],["2017-01-10",4.7089,4.8072,4.7089,4.7618,12900.0],["2017-01-11",4.7164,4.7769,4.5728,4.7089,23600.0],["2017-01-12",4.7467,4.7769,4.6938,4.7542,3400.0],["2017-01-13",4.8072,4.8072,4.724,4.7618,54500.0],["2017-01-17",4.7618,4.792,4.6409,4.7316,22100.0],["2017-01-18",4.7618,4.7694,4.724,4.7542,5300.0],["2017-01-19",4.8072,4.8072,4.5653,4.6787,15500.0],["2017-01-20",4.6862,4.7467,4.5955,4.7316,12300.0],["2017-01-23",4.6938,4.7618,4.6938,4.7618,1900.0],["2017-01-24",4.724,4.724,4.656,4.656,3600.0],["2017-01-25",4.6787,4.724,4.6787,4.724,3700.0],["2017-01-26",4.6938,4.7164,4.6635,4.7013,1800.0],["2017-01-27",4.6635,4.724,4.6484,4.7089,10800.0],["2017-01-30",4.7165,4.7165,4.5426,4.588,21500.0],["2017-01-31",4.6257,4.6409,4.5426,4.5653,71900.0],["2017-02-01",4.6484,4.656,4.535,4.5502,25700.0],["2017-02-02",4.5728,4.5728,4.5124,4.535,49600.0],["2017-02-03",4.5809,4.6267,4.5198,4.6267,90100.0],["2017-02-06",4.6267,4.7412,4.6267,4.6877,16000.0],["2017-02-07",4.6954,4.7183,4.6343,4.6572,22100.0],["2017-02-08",4.6572,4.6877,4.6343,4.6725,69000.0],["2017-02-09",4.6725,4.7794,4.6572,4.7641,17300.0],["2017-02-10",4.7717,4.8023,4.7641,4.7794,12800.0],["2017-02-13",4.7794,4.8023,4.7641,4.7794,16800.0],["2017-02-14",4.7717,4.7717,4.6572,4.7641,5900.0],["2017-02-15",4.6725,4.7641,4.6725,4.7488,7000.0],["2017-02-16",4.7641,4.7641,4.6877,4.7259,6100.0],["2017-02-17",4.7259,4.7717,4.6954,4.7412,10300.0],["2017-02-21",4.7641,4.7641,4.6648,4.7488,2900.0],["2017-02-22",4.7565,4.7641,4.6572,4.7259,2100.0],["2017-02-23",4.6648,4.8023,4.6648,4.7717,31300.0],["2017-02-24",4.7717,4.7794,4.7106,4.7565,17800.0],["2017-02-27",4.7641,4.8023,4.7641,4.7717,29100.0],["2017-02-28",4.787,4.8557,4.6877,4.7259,37600.0],["2017-03-01",4.7717,4.8099,4.6572,4.6572,30700.0],["2017-03-02",4.6725,4.7259,4.5809,4.5885,31200.0],["2017-03-03",4.5809,4.6801,4.5503,4.558,43100.0],["2017-03-06",4.5427,4.6343,4.4282,4.5809,58500.0],["2017-03-07",4.6572,4.6572,4.5885,4.5885,10300.0],["2017-03-08",4.5961,4.6343,4.4816,4.5045,7900.0],["2017-03-09",4.5656,4.6038,4.535,4.535,4900.0],["2017-03-10",4.535,4.6648,4.4587,4.4969,13800.0],["2017-03-13",4.4587,4.6038,4.4205,4.4511,59900.0],["2017-03-14",4.5427,4.6114,4.5045,4.5045,32300.0],["2017-03-15",4.5045,4.5885,4.5045,4.535,16200.0],["2017-03-16",4.7565,4.7946,4.5809,4.7259,54900.0],["2017-03-17",4.7259,4.787,4.6419,4.6419,34600.0],["2017-03-20",4.5961,4.7565,4.5732,4.619,51700.0],["2017-03-21",4.5809,4.7106,4.535,4.5503,83800.0],["2017-03-22",4.5503,4.8252,4.3747,4.4434,74500.0],["2017-03-23",4.535,4.7641,4.4663,4.5121,79100.0],["2017-03-24",4.5045,4.6572,4.4511,4.5121,129700.0],["2017-03-27",4.5045,4.5656,4.3671,4.535,34200.0],["2017-03-28",4.6419,4.7259,4.4892,4.5503,8600.0],["2017-03-29",4.5732,4.6954,4.5503,4.5503,4700.0],["2017-03-30",4.5732,4.6725,4.5121,4.5121,10600.0],["2017-03-31",4.5274,4.6343,4.5121,4.5961,13700.0],["2017-04-03",4.6038,4.6572,4.39,4.39,13800.0],["2017-04-04",4.39,4.4969,4.2831,4.2907,25100.0],["2017-04-05",4.3213,4.6114,4.3213,4.3518,41600.0],["2017-04-06",4.2907,4.5503,4.2907,4.4663,27400.0],["2017-04-07",4.4205,4.5045,4.3976,4.4434,23600.0],["2017-04-10",4.535,4.535,4.4053,4.4434,5600.0],["2017-04-11",4.4663,4.6877,4.4663,4.619,48200.0],["2017-04-12",4.5885,4.6572,4.535,4.5427,36700.0],["2017-04-13",4.6038,4.6877,4.5045,4.535,18900.0],["2017-04-17",4.5427,4.5732,4.5045,4.5121,8200.0],["2017-04-18",4.5121,4.5961,4.5045,4.5427,22800.0],["2017-04-19",4.5121,4.5732,4.5045,4.5121,16600.0],["2017-04-20",4.4892,4.619,4.4358,4.474,25500.0],["2017-04-21",4.4511,4.5656,4.4511,4.5045,34700.0],["2017-04-24",4.5427,4.5427,4.5045,4.5121,2400.0],["2017-04-25",4.5503,4.6648,4.5121,4.5274,23500.0],["2017-04-26",4.5045,4.6114,4.4816,4.5198,57900.0],["2017-04-27",4.535,4.5427,4.5121,4.535,23200.0],["2017-04-28",4.5427,4.619,4.535,4.5656,23800.0],["2017-05-01",4.5427,4.6114,4.535,4.5809,14000.0],["2017-05-02",4.7106,4.8252,4.4892,4.5732,88400.0],["2017-05-03",4.5045,4.6725,4.5045,4.5656,14500.0],["2017-05-04",4.5809,4.5809,4.4434,4.5198,34500.0],["2017-05-05",4.5121,4.6509,4.4735,4.6278,48900.0],["2017-05-08",4.5969,4.6817,4.5121,4.6432,10500.0],["2017-05-09",4.5352,4.6817,4.5352,4.6432,9300.0],["2017-05-10",4.6123,4.6663,4.5892,4.6509,4300.0],["2017-05-11",4.6586,4.6817,4.5121,4.6663,15700.0],["2017-05-12",4.6817,4.6817,4.6123,4.6432,3100.0],["2017-05-15",4.6278,4.6509,4.5815,4.6432,5800.0],["2017-05-16",4.6355,4.6355,4.4889,4.6355,56900.0],["2017-05-17",4.6278,4.674,4.5583,4.6509,25100.0],["2017-05-18",4.6355,4.6355,4.5506,4.62,4500.0],["2017-05-19",4.5892,4.7512,4.5429,4.6817,45100.0],["2017-05-22",4.6817,4.7435,4.5583,4.7049,28300.0],["2017-05-23",4.6817,4.7049,4.5661,4.6817,42800.0],["2017-05-24",4.6817,4.6817,4.5661,4.6278,14400.0],["2017-05-25",4.6663,4.6663,4.5661,4.5969,14500.0],["2017-05-26",4.5583,4.7126,4.5506,4.674,114400.0],["2017-05-30",4.6586,4.6586,4.5738,4.6278,4500.0],["2017-05-31",4.6355,4.6663,4.5583,4.6586,8400.0],["2017-06-01",4.6817,4.7049,4.6355,4.6586,12200.0],["2017-06-02",4.674,4.7049,4.6586,4.6817,4400.0],["2017-06-05",4.6663,4.7049,4.6509,4.6817,8900.0],["2017-06-06",4.6817,4.7743,4.5506,4.5815,33500.0],["2017-06-07",4.5969,4.6355,4.5738,4.5738,9900.0],["2017-06-08",4.62,4.6355,4.5506,4.5815,6500.0],["2017-06-09",4.5583,4.5969,4.5506,4.5738,36000.0],["2017-06-12",4.5738,4.6972,4.5661,4.6586,22400.0],["2017-06-13",4.5738,4.6432,4.5738,4.6123,32300.0],["2017-06-14",4.5892,4.5892,4.5506,4.5506,6600.0],["2017-06-15",4.5506,4.5892,4.5506,4.5815,12000.0],["2017-06-16",4.5892,4.6895,4.4812,4.5583,81800.0],["2017-06-19",4.4658,4.6278,4.4581,4.5892,11600.0],["2017-06-20",4.5583,4.6123,4.5506,4.5738,15000.0],["2017-06-21",4.62,4.62,4.5275,4.5275,14000.0],["2017-06-22",4.5275,4.5738,4.4889,4.5506,22700.0],["2017-06-23",4.5661,4.6278,4.5429,4.6278,14500.0],["2017-06-26",4.5969,4.6663,4.5969,4.6509,35800.0],["2017-06-27",4.5892,4.7126,4.5892,4.62,6600.0],["2017-06-28",4.6046,4.6586,4.5198,4.5892,7700.0],["2017-06-29",4.6123,4.6817,4.5275,4.6046,29000.0],["2017-06-30",4.6586,4.674,4.5661,4.6046,17600.0],["2017-07-03",4.6046,4.6972,4.5815,4.6972,10100.0],["2017-07-05",4.6972,4.782,4.6046,4.674,51100.0],["2017-07-06",4.62,4.6586,4.6046,4.6586,7200.0],["2017-07-07",4.6278,4.6895,4.6123,4.674,3700.0],["2017-07-10",4.6432,4.6817,4.62,4.6663,14700.0],["2017-07-11",4.6355,4.6509,4.6355,4.6355,1800.0],["2017-07-12",4.6355,4.6663,4.62,4.62,1900.0],["2017-07-13",4.6278,4.6278,4.6123,4.6123,12300.0],["2017-07-14",4.6046,4.6355,4.5198,4.5583,76200.0],["2017-07-17",4.5352,4.6817,4.5121,4.6046,114700.0],["2017-07-18",4.5892,4.6586,4.5506,4.6278,44500.0],["2017-07-19",4.6046,4.674,4.5506,4.6355,32100.0],["2017-07-20",4.6663,4.6663,4.5198,4.5275,13500.0],["2017-07-21",4.5506,4.5661,4.5121,4.5429,63800.0],["2017-07-24",4.5506,4.5738,4.4735,4.4889,9900.0],["2017-07-25",4.4889,4.4889,4.4735,4.4735,11300.0],["2017-07-26",4.4349,4.5892,4.4349,4.5583,15200.0],["2017-07-27",4.5969,4.62,4.4735,4.5583,57000.0],["2017-07-28",4.5121,4.5661,4.4966,4.5352,3600.0],["2017-07-31",4.5275,4.5429,4.4272,4.5198,23600.0],["2017-08-01",4.5275,4.5892,4.4812,4.5815,7400.0],["2017-08-02",4.5198,4.5583,4.4658,4.5121,55800.0],["2017-08-03",4.551,4.551,4.4653,4.5043,31500.0],["2017-08-04",4.5043,4.5043,4.4185,4.4731,7600.0],["2017-08-07",4.4575,4.5199,4.403,4.4419,33600.0],["2017-08-08",4.4497,4.5199,4.4497,4.4575,5900.0],["2017-08-09",4.4108,4.4497,4.364,4.364,7500.0],["2017-08-10",4.364,4.4263,4.3017,4.3172,7300.0],["2017-08-11",4.3095,4.4108,4.3017,4.403,7700.0],["2017-08-14",4.3952,4.4653,4.364,4.4186,8200.0],["2017-08-15",4.3874,4.3952,4.3328,4.3562,4200.0],["2017-08-16",4.3406,4.4809,4.3406,4.3874,7800.0],["2017-08-17",4.403,4.4341,4.325,4.364,5300.0],["2017-08-18",4.3562,4.4419,4.3328,4.4186,4000.0],["2017-08-21",4.364,4.4731,4.3328,4.4419,20400.0],["2017-08-22",4.403,4.4419,4.403,4.4341,3900.0],["2017-08-23",4.3952,4.4419,4.3718,4.4419,4400.0],["2017-08-24",4.4419,4.4653,4.4186,4.4419,9400.0],["2017-08-25",4.4419,4.4887,4.4263,4.4341,17600.0],["2017-08-28",4.4341,4.4341,4.4185,4.4263,16400.0],["2017-08-29",4.4341,4.4497,4.4185,4.4341,12100.0],["2017-08-30",4.4341,4.4341,4.4185,4.4341,2900.0],["2017-08-31",4.4186,4.4653,4.364,4.364,20700.0],["2017-09-01",4.4186,4.4186,4.325,4.3484,13400.0],["2017-09-05",4.3095,4.3562,4.3095,4.3172,4900.0],["2017-09-06",4.3017,4.3484,4.2315,4.2471,43200.0],["2017-09-07",4.2393,4.2783,4.2393,4.2471,17600.0],["2017-09-08",4.2159,4.2471,4.138,4.2237,35100.0],["2017-09-11",4.2783,4.2861,4.2315,4.2783,30400.0],["2017-09-12",4.2861,4.4263,4.2627,4.4186,22900.0],["2017-09-13",4.4341,4.6212,4.403,4.5822,38900.0],["2017-09-14",4.5978,4.6679,4.5276,4.5276,40000.0],["2017-09-15",4.5277,4.5666,4.4809,4.5588,20100.0],["2017-09-18",4.5822,4.5822,4.4419,4.4497,8000.0],["2017-09-19",4.4809,4.551,4.4419,4.4809,17400.0],["2017-09-20",4.4965,4.629,4.4809,4.4809,10400.0],["2017-09-21",4.4809,4.59,4.4731,4.5276,20700.0],["2017-09-22",4.5121,4.5354,4.5121,4.5276,1400.0],["2017-09-25",4.4887,4.5199,4.4887,4.5043,4600.0],["2017-09-26",4.5432,4.6757,4.4965,4.6212,30400.0],["2017-09-27",4.6056,4.6367,4.59,4.6367,31500.0],["2017-09-28",4.6212,4.7303,4.6212,4.7303,16500.0],["2017-09-29",4.7147,4.7692,4.5276,4.6523,32400.0],["2017-10-02",4.6757,4.8783,4.6757,4.7848,30300.0],["2017-10-03",4.7536,4.8316,4.7536,4.777,23900.0],["2017-10-04",4.7614,4.8238,4.7614,4.8004,10000.0],["2017-10-05",4.7926,4.7926,4.6212,4.6445,41400.0],["2017-10-06",4.6523,4.6835,4.5666,4.5822,12900.0],["2017-10-09",4.5978,4.8082,4.5666,4.5744,5700.0],["2017-10-10",4.59,4.629,4.4887,4.629,15900.0],["2017-10-11",4.5978,4.6991,4.5978,4.6757,38400.0],["2017-10-12",4.8705,5.2602,4.8627,5.2602,233900.0],["2017-10-13",5.2524,5.3537,5.2212,5.2212,56800.0],["2017-10-16",5.2913,5.2991,5.0264,5.1121,142400.0],["2017-10-17",5.1433,5.2368,5.0654,5.1978,78400.0],["2017-10-18",5.229,5.2836,5.1433,5.2602,13100.0],["2017-10-19",5.1978,5.2212,5.1121,5.1433,15300.0],["2017-10-20",5.1355,5.229,5.0887,5.1978,13800.0],["2017-10-23",5.19,5.3615,4.9641,5.2602,13000.0],["2017-10-24",5.2446,5.2602,5.2212,5.2368,11300.0],["2017-10-25",5.2446,5.2602,5.0887,5.2602,4000.0],["2017-10-26",5.229,5.268,5.1745,5.2134,13500.0],["2017-10-27",5.19,5.2914,5.1355,5.1978,6100.0],["2017-10-30",5.1745,5.1823,5.1121,5.1199,13300.0],["2017-10-31",5.1589,5.2602,5.1511,5.1589,12500.0],["2017-11-01",5.2368,5.2524,5.1511,5.229,11500.0],["2017-11-02",5.0809,5.2446,5.0809,5.19,3300.0],["2017-11-03",5.229,5.2446,5.1511,5.2446,2900.0],["2017-11-06",5.1266,5.2446,5.1109,5.1109,4600.0],["2017-11-07",5.0952,5.0952,4.993,5.048,11100.0],["2017-11-08",5.1109,5.1188,5.0873,5.1188,1200.0],["2017-11-09",5.1031,5.1031,5.0637,5.1031,2300.0],["2017-11-10",5.0873,5.1188,4.9694,4.9694,9600.0],["2017-11-13",4.9222,5.0559,4.9222,5.0559,7800.0],["2017-11-14",4.9537,4.9537,4.8436,4.9143,3500.0],["2017-11-15",4.9222,4.9222,4.8514,4.8829,6400.0],["2017-11-16",4.8672,4.9773,4.8593,4.9065,5300.0],["2017-11-17",4.9694,4.9773,4.8986,4.9773,3800.0],["2017-11-20",4.8514,4.993,4.8436,4.9615,11700.0],["2017-11-21",4.993,5.0166,4.9458,4.9458,2100.0],["2017-11-22",4.9615,5.0323,4.8829,5.0008,5000.0],["2017-11-24",4.993,4.993,4.9222,4.9851,2800.0],["2017-11-27",4.9851,5.0166,4.9537,5.0087,3100.0],["2017-11-28",4.993,5.0952,4.993,5.0873,10100.0],["2017-11-29",5.0402,5.1031,4.993,5.0716,7700.0],["2017-11-30",5.0716,5.2996,4.9694,5.2996,15300.0],["2017-12-01",5.1109,5.221,5.0166,5.221,6500.0],["2017-12-04",5.1974,5.1974,5.0008,5.0559,30100.0],["2017-12-05",5.1031,5.1031,5.0008,5.0323,8100.0],["2017-12-06",5.0008,5.1738,5.0008,5.0008,7700.0],["2017-12-07",4.993,5.0008,4.9301,4.9379,4600.0],["2017-12-08",4.993,4.993,4.9379,4.9458,5600.0],["2017-12-11",4.9851,5.0402,4.9615,4.9851,12400.0],["2017-12-12",4.9458,4.9458,4.9301,4.9301,4100.0],["2017-12-13",4.9458,5.0244,4.9222,4.993,8400.0],["2017-12-14",4.9301,5.0873,4.9301,5.0873,5600.0],["2017-12-15",5.0795,5.0873,5.0244,5.0244,10100.0],["2017-12-18",4.9694,5.1266,4.9694,5.1188,4200.0],["2017-12-19",5.0323,5.1424,5.0323,5.1424,3500.0],["2017-12-20",5.1424,5.2996,5.1424,5.1424,5200.0],["2017-12-21",5.1502,5.221,5.1345,5.1896,7200.0],["2017-12-22",5.1266,5.2682,5.1266,5.2682,3900.0],["2017-12-26",5.2289,5.3075,5.2053,5.3075,6100.0],["2017-12-27",5.3232,5.3232,5.2682,5.2839,1400.0],["2017-12-28",5.2446,5.2918,5.1581,5.2839,22300.0],["2017-12-29",5.166,5.3075,5.166,5.2996,5600.0],["2018-01-02",5.1896,5.2996,5.1738,5.2603,9300.0],["2018-01-03",5.3075,5.3468,5.2289,5.3075,9900.0],["2018-01-04",5.3311,5.4726,5.3311,5.4569,39400.0],["2018-01-05",5.4648,5.5041,5.4019,5.4648,9800.0],["2018-01-08",5.3232,5.5119,5.1581,5.4726,23600.0],["2018-01-09",5.4883,5.4883,5.4412,5.4726,7400.0],["2018-01-10",5.2839,5.4648,5.2839,5.449,19600.0],["2018-01-11",6.4476,6.4476,5.85,6.2511,162600.0],["2018-01-12",6.2511,6.5577,6.1803,6.4162,178400.0],["2018-01-16",6.4162,6.5341,6.3454,6.4162,73300.0],["2018-01-17",6.5656,6.8565,6.369,6.4555,122800.0],["2018-01-18",6.4948,6.4948,6.4083,6.424,22100.0],["2018-01-19",6.4083,6.4083,6.2668,6.4083,19100.0],["2018-01-22",6.2511,6.3926,6.2511,6.3454,18600.0],["2018-01-23",6.3611,6.369,6.3218,6.3611,26800.0],["2018-01-24",6.3454,6.4004,6.2511,6.3297,9000.0],["2018-01-25",6.3847,6.4162,6.2746,6.2746,11400.0],["2018-01-26",6.3375,6.3611,6.2904,6.3454,11400.0],["2018-01-29",6.2275,6.4083,6.2275,6.3847,10600.0],["2018-01-30",6.314,6.4083,6.314,6.3926,14500.0],["2018-01-31",6.4083,6.4476,6.3218,6.3769,67400.0],["2018-02-01",6.4398,6.4398,6.3533,6.3926,24300.0],["2018-02-02",6.369,6.369,6.2275,6.2746,17900.0],["2018-02-05",6.2511,6.3061,6.1567,6.1881,12800.0],["2018-02-06",6.0859,6.3061,6.0859,6.2746,11100.0],["2018-02-07",6.196,6.369,6.1174,6.2196,12000.0],["2018-02-08",6.2592,6.3622,6.1721,6.1721,9600.0],["2018-02-09",6.1879,6.3701,6.1008,6.1245,18800.0],["2018-02-12",6.1721,6.3543,6.0849,6.3305,11200.0],["2018-02-13",6.3147,6.4018,6.2513,6.3464,7600.0],["2018-02-14",6.2909,6.4098,6.1958,6.283,7200.0],["2018-02-15",6.3622,6.3622,6.2592,6.3068,12300.0],["2018-02-16",6.3068,6.3939,6.2513,6.3464,15800.0],["2018-02-20",6.3464,6.4494,6.3226,6.3226,15100.0],["2018-02-21",6.3701,6.5365,6.2909,6.4256,31700.0],["2018-02-22",6.4494,6.4573,6.3701,6.4414,14700.0],["2018-02-23",6.4573,6.4573,6.3781,6.386,16500.0],["2018-02-26",6.3622,6.489,6.3543,6.386,49900.0],["2018-02-27",6.4177,6.4177,6.3701,6.386,19800.0],["2018-02-28",6.4098,6.4494,6.2196,6.3622,17400.0],["2018-03-01",6.386,6.4414,6.3305,6.3305,12500.0],["2018-03-02",6.3226,6.4494,6.3147,6.4018,3500.0],["2018-03-05",6.3226,6.4573,6.3226,6.3939,8900.0],["2018-03-06",6.3939,6.4335,6.3305,6.3305,18200.0],["2018-03-07",6.3305,6.3939,6.2988,6.3226,9100.0],["2018-03-08",6.3701,6.3701,6.1721,6.2592,33100.0],["2018-03-09",6.2592,6.3384,6.2592,6.3226,22700.0],["2018-03-12",6.3384,6.3781,6.2909,6.3068,8600.0],["2018-03-13",6.3701,6.3701,6.2038,6.3226,23500.0],["2018-03-14",6.3226,6.3226,6.2988,6.3068,9700.0],["2018-03-15",6.2988,6.3147,6.1562,6.3147,17300.0],["2018-03-16",6.2592,6.3226,6.1641,6.2909,37100.0],["2018-03-19",6.3068,6.3147,6.0849,6.1245,52000.0],["2018-03-20",6.18,6.2275,5.9423,6.1324,8600.0],["2018-03-21",6.1404,6.2434,6.0453,6.1958,10500.0],["2018-03-22",6.1721,6.2196,6.0136,6.1483,26800.0],["2018-03-23",6.0136,6.1641,6.0136,6.0691,8900.0],["2018-03-26",5.8631,6.1641,5.8631,6.1166,15400.0],["2018-03-27",6.1245,6.1483,6.0453,6.0849,19700.0],["2018-03-28",6.1245,6.1483,6.0057,6.1245,6800.0],["2018-03-29",6.18,6.4414,6.18,6.2988,7500.0],["2018-04-02",6.3226,6.3384,6.077,6.283,6900.0],["2018-04-03",6.2592,6.283,6.1958,6.1958,7800.0],["2018-04-04",6.1958,6.3701,6.1958,6.3543,11500.0],["2018-04-05",6.4098,6.489,6.3384,6.4098,17600.0],["2018-04-06",6.386,6.4098,6.3384,6.386,6300.0],["2018-04-09",6.3384,6.3384,6.3147,6.3384,26200.0],["2018-04-10",6.3781,6.4969,6.3781,6.4494,6100.0],["2018-04-11",6.4018,6.4573,6.3068,6.3939,26900.0],["2018-04-12",6.5365,6.7346,6.5365,6.6871,101900.0],["2018-04-13",6.695,6.8138,6.6554,6.7821,116700.0],["2018-04-16",6.7742,7.0911,6.7425,6.9802,125900.0],["2018-04-17",6.9802,7.0357,6.9723,7.0278,99900.0],["2018-04-18",7.0753,7.0753,7.0198,7.0278,26500.0],["2018-04-19",7.0278,7.0515,6.9485,6.9881,25400.0],["2018-04-20",6.9881,7.0911,6.9881,7.0911,8400.0],["2018-04-23",7.0911,7.1308,7.0278,7.1308,80900.0],["2018-04-24",7.1308,7.3526,7.0991,7.2654,36800.0],["2018-04-25",7.2338,7.2892,7.1466,7.2575,28100.0],["2018-04-26",7.2654,7.2654,7.0198,7.2258,43900.0],["2018-04-27",7.2575,7.3288,7.2258,7.3209,36200.0],["2018-04-30",7.3684,7.4081,7.2338,7.3447,23800.0],["2018-05-01",7.3209,7.3447,7.1704,7.3368,42300.0],["2018-05-02",7.4239,7.4239,7.3288,7.3526,27900.0],["2018-05-03",7.3684,7.4873,7.3447,7.4398,30800.0],["2018-05-04",7.3684,7.4873,7.3684,7.4635,19300.0],["2018-05-07",7.4239,7.4873,7.4239,7.4477,40300.0],["2018-05-08",7.4556,7.4955,7.4556,7.4955,22300.0],["2018-05-09",7.4955,7.5274,7.4955,7.5035,31600.0],["2018-05-10",7.4955,7.5035,7.4636,7.4875,15100.0],["2018-05-11",7.4796,7.5035,7.4238,7.4875,22900.0],["2018-05-14",7.4238,7.4875,7.4238,7.4477,10200.0],["2018-05-15",7.4397,7.4875,7.4397,7.4477,16500.0],["2018-05-16",7.4955,7.4955,7.352,7.36,33800.0],["2018-05-17",7.3759,7.4397,7.2483,7.3998,55400.0],["2018-05-18",7.3998,7.4556,7.3839,7.4556,17700.0],["2018-05-21",7.4556,7.5194,7.4317,7.4317,50600.0],["2018-05-22",7.4158,7.5194,7.4158,7.4397,19000.0],["2018-05-23",7.4477,7.4875,7.4078,7.4317,5600.0],["2018-05-24",7.4158,7.4955,7.2643,7.4158,90700.0],["2018-05-25",7.3201,7.4796,7.3201,7.4716,7400.0],["2018-05-29",7.5115,7.6949,7.4397,7.6789,22900.0],["2018-05-30",7.655,7.7587,7.639,7.7028,23100.0],["2018-05-31",7.6789,7.7746,7.655,7.7666,14200.0],["2018-06-01",7.7347,7.7587,7.6151,7.7347,9100.0],["2018-06-04",7.7268,7.7268,7.4796,7.5035,10500.0],["2018-06-05",7.2164,7.7108,7.2164,7.6789,11100.0],["2018-06-06",7.6949,7.7268,7.5912,7.6789,13100.0],["2018-06-07",7.5753,7.7028,7.5434,7.5753,8400.0],["2018-06-08",7.5753,7.5753,7.4477,7.5194,10300.0],["2018-06-11",7.5753,7.5912,7.4875,7.5912,19000.0],["2018-06-12",7.4636,7.5912,7.4636,7.5912,4200.0],["2018-06-13",7.5354,7.5912,7.4955,7.5832,11600.0],["2018-06-14",7.639,7.639,7.3759,7.5434,16200.0],["2018-06-15",7.5593,7.5912,7.5035,7.5434,23200.0],["2018-06-18",7.5673,7.5912,7.3839,7.5753,29700.0],["2018-06-19",7.5832,7.5912,7.4397,7.5513,8000.0],["2018-06-20",7.5194,7.5593,7.4796,7.4955,2900.0],["2018-06-21",7.4716,7.5274,7.3759,7.4955,9200.0],["2018-06-22",7.4796,7.5354,7.3839,7.4796,16200.0],["2018-06-25",7.4238,7.5115,7.4238,7.4796,16000.0],["2018-06-26",7.4875,7.5832,7.4875,7.5673,4700.0],["2018-06-27",7.5354,7.5912,7.4716,7.4796,13500.0],["2018-06-28",7.4796,7.5753,7.4796,7.5673,17900.0],["2018-06-29",7.5673,7.7666,7.5593,7.7666,15500.0],["2018-07-02",7.663,7.8145,7.6072,7.7188,14200.0],["2018-07-03",7.7347,7.7347,7.7268,7.7268,5600.0],["2018-07-05",7.6311,7.7666,7.6311,7.7666,7000.0],["2018-07-06",7.6311,7.7906,7.6311,7.7906,1600.0],["2018-07-09",7.8543,7.8862,7.7188,7.7188,9700.0],["2018-07-10",7.6949,7.7268,7.5753,7.6311,8900.0],["2018-07-11",7.639,7.6869,7.2244,7.5673,16600.0],["2018-07-12",7.5354,7.6709,7.4955,7.6072,5800.0],["2018-07-13",7.5593,7.6869,7.4955,7.5992,5700.0],["2018-07-16",7.5513,7.5753,7.5354,7.5513,6800.0],["2018-07-17",7.5434,7.6311,7.5434,7.5832,4400.0],["2018-07-18",7.5753,7.7746,7.5354,7.7746,9100.0],["2018-07-19",7.639,7.7746,7.639,7.7507,6500.0],["2018-07-20",7.6869,7.7587,7.6869,7.7188,400.0],["2018-07-23",7.7746,7.7746,7.5753,7.6231,6400.0],["2018-07-24",7.7028,7.7347,7.5753,7.5753,9000.0],["2018-07-25",7.5753,7.7746,7.5753,7.7108,24400.0],["2018-07-26",7.7746,8.2929,7.6231,7.663,101400.0],["2018-07-27",8.0218,8.0218,7.6231,7.7906,29000.0],["2018-07-30",8.0218,8.0218,7.7347,7.8464,46200.0],["2018-07-31",7.655,7.7906,7.0171,7.3041,78000.0],["2018-08-01",7.3759,7.5194,7.3759,7.4796,21700.0],["2018-08-02",7.4238,7.4556,7.336,7.352,27400.0],["2018-08-03",7.4238,7.4317,7.2563,7.3759,12500.0],["2018-08-06",7.416,7.5043,7.3759,7.3839,18400.0],["2018-08-07",7.3839,7.3839,7.3037,7.3839,27800.0],["2018-08-08",7.4642,7.4642,7.3679,7.4642,7200.0],["2018-08-09",7.4883,7.5926,7.4883,7.5846,16400.0],["2018-08-10",7.6006,7.6247,7.5284,7.6247,6700.0],["2018-08-13",7.6247,7.6247,7.4241,7.4241,5500.0],["2018-08-14",7.4241,7.4481,7.3679,7.3839,3900.0],["2018-08-15",7.4241,7.4963,7.3438,7.408,12400.0],["2018-08-16",7.3839,7.4321,7.2395,7.3278,12800.0],["2018-08-17",7.3197,7.3197,7.1512,7.1512,26800.0],["2018-08-20",7.2234,7.3037,7.1913,7.3037,30400.0],["2018-08-21",7.3278,7.3278,7.2635,7.2716,4300.0],["2018-08-22",7.2796,7.3197,7.1592,7.2234,5000.0],["2018-08-23",7.2555,7.2635,7.2555,7.2555,1800.0],["2018-08-24",7.2716,7.3037,7.2555,7.2956,7400.0],["2018-08-27",7.2956,7.3759,7.2796,7.3438,8000.0],["2018-08-28",7.3197,7.3358,7.2876,7.2876,2500.0],["2018-08-29",7.3037,7.3117,7.2716,7.2716,4800.0],["2018-08-30",7.2796,7.3438,7.2635,7.3358,11200.0],["2018-08-31",7.3839,7.3839,7.2234,7.2475,1300.0],["2018-09-04",7.2074,7.3438,7.1432,7.3278,24300.0],["2018-09-05",7.2234,7.2796,7.1672,7.2796,4400.0],["2018-09-06",7.2395,7.3037,7.2234,7.2314,3800.0],["2018-09-07",7.2635,7.3037,7.2234,7.3037,2800.0],["2018-09-10",7.1592,7.3278,7.1592,7.2234,9000.0],["2018-09-11",7.3037,7.3037,7.0709,7.0709,9900.0],["2018-09-12",7.103,7.1351,6.9425,7.103,17000.0],["2018-09-13",7.1432,7.2154,6.9826,7.1432,10500.0],["2018-09-14",7.0709,7.2234,7.0709,7.1753,8100.0],["2018-09-17",7.2234,7.2635,6.9666,7.2234,13300.0],["2018-09-18",7.1913,7.2635,7.1913,7.2635,4500.0],["2018-09-19",7.2234,7.2876,7.2234,7.2314,4000.0],["2018-09-20",7.2314,7.3518,7.1512,7.2314,2300.0],["2018-09-21",7.2876,7.2876,7.0147,7.0629,35600.0],["2018-09-24",7.0147,7.2234,7.0147,7.0709,35100.0],["2018-09-25",7.0789,7.1271,7.0629,7.1271,7500.0],["2018-09-26",7.0468,7.2074,7.0468,7.1191,6300.0],["2018-09-27",7.1271,7.1672,7.0789,7.1432,5300.0],["2018-09-28",7.0709,7.1271,7.0228,7.0388,3000.0],["2018-10-01",7.0629,7.1351,6.9826,7.0147,14300.0],["2018-10-02",6.9586,7.0629,6.9586,6.9826,5500.0],["2018-10-03",7.0067,7.0147,6.9826,7.0147,900.0],["2018-10-04",6.9505,7.2154,6.9505,7.1993,5200.0],["2018-10-05",7.1432,7.1432,6.9104,6.9345,8200.0],["2018-10-08",7.0308,7.0308,6.8141,6.8703,4800.0],["2018-10-09",6.9024,7.0549,6.8221,6.8221,6100.0],["2018-10-10",6.798,6.8542,6.6295,6.6616,22800.0],["2018-10-11",6.5894,6.9024,6.1479,6.3325,64600.0],["2018-10-12",6.3004,6.4048,6.3004,6.3727,10400.0],["2018-10-15",6.3004,6.5091,6.3004,6.3245,22200.0],["2018-10-16",6.3245,6.4609,6.3245,6.4609,34600.0],["2018-10-17",6.3406,6.6455,6.3406,6.6455,13900.0],["2018-10-18",6.5813,6.6215,6.4449,6.4449,700.0],["2018-10-19",6.4288,6.5813,6.4288,6.5813,8500.0],["2018-10-22",6.3967,6.5412,6.3727,6.4369,4300.0],["2018-10-23",6.4288,6.493,6.3325,6.4529,9500.0],["2018-10-24",6.5171,6.5171,6.3566,6.4529,1000.0],["2018-10-25",6.4288,6.4529,6.3084,6.3084,5300.0],["2018-10-26",6.2683,6.3325,6.2603,6.2924,11000.0],["2018-10-29",6.3004,6.3004,6.0757,6.0917,8100.0],["2018-10-30",6.0275,6.1319,5.8269,6.0917,6300.0],["2018-10-31",6.0917,6.172,6.0356,6.1319,7600.0],["2018-11-01",6.2041,6.2041,6.0998,6.1399,4900.0],["2018-11-02",6.2202,6.2202,6.0998,6.0998,10500.0],["2018-11-05",6.0596,6.1158,5.9874,5.9874,26700.0],["2018-11-06",5.955,6.0683,5.955,6.0036,5900.0],["2018-11-07",5.9874,6.0602,5.947,5.9793,16800.0],["2018-11-08",5.9631,6.0845,5.6638,5.8822,12600.0],["2018-11-09",5.8337,5.8984,5.8013,5.858,11300.0],["2018-11-12",5.7447,5.8499,5.7366,5.7609,14100.0],["2018-11-13",5.7366,5.8094,5.6557,5.6799,14600.0],["2018-11-14",5.8094,5.8094,5.4696,5.7042,9100.0],["2018-11-15",5.6152,5.7447,5.5181,5.6638,20000.0],["2018-11-16",5.5909,5.7447,5.5909,5.7042,6800.0],["2018-11-19",5.6395,5.7285,5.5829,5.6314,15300.0],["2018-11-20",5.5909,5.6638,5.5748,5.6314,5900.0],["2018-11-21",5.6961,5.7528,5.5829,5.6476,4000.0],["2018-11-23",5.5909,5.7609,5.5909,5.6799,1300.0],["2018-11-26",5.7285,5.7285,5.5424,5.6152,13100.0],["2018-11-27",5.5424,5.688,5.5424,5.5424,11000.0],["2018-11-28",5.6071,5.6961,5.5829,5.6961,5000.0],["2018-11-29",5.6476,5.8013,5.6476,5.7932,4500.0],["2018-11-30",5.8256,6.0279,5.6799,5.8094,16300.0],["2018-12-03",5.9146,5.9308,5.777,5.8418,17200.0],["2018-12-04",5.8418,5.9065,5.8418,5.8418,13900.0],["2018-12-06",5.8984,5.8984,5.7932,5.8094,4300.0],["2018-12-07",5.9227,5.9308,5.777,5.866,28800.0],["2018-12-10",5.866,5.8984,5.7366,5.8337,11700.0],["2018-12-11",5.9308,5.9308,5.688,5.7447,4000.0],["2018-12-12",5.7447,5.858,5.7204,5.858,13000.0],["2018-12-13",5.866,5.8903,5.8256,5.8256,24200.0],["2018-12-14",5.866,5.8822,5.7932,5.858,5300.0],["2018-12-17",5.8741,5.8741,5.6799,5.777,4100.0],["2018-12-18",5.8175,5.8175,5.7447,5.7447,3700.0],["2018-12-19",5.6638,5.8499,5.6638,5.7285,13100.0],["2018-12-20",5.7204,5.7689,5.7123,5.7609,16400.0],["2018-12-21",5.7447,5.7851,5.51,5.51,52100.0],["2018-12-24",5.5181,5.7689,5.5181,5.7204,10800.0],["2018-12-26",5.7042,5.955,5.6233,5.8741,37200.0],["2018-12-27",5.858,5.8903,5.858,5.866,7700.0],["2018-12-28",6.4243,7.193,6.392,6.6751,148200.0],["2018-12-31",7.282,7.282,6.837,7.0312,140600.0],["2019-01-02",7.0797,7.1768,6.9988,7.0392,218700.0],["2019-01-03",7.0392,7.0392,6.9583,6.9988,55300.0],["2019-01-04",7.0069,7.1121,6.9583,6.9745,70400.0],["2019-01-07",6.9988,7.0231,6.8774,6.9341,93600.0],["2019-01-08",6.9907,6.9988,6.6347,6.6347,54000.0],["2019-01-09",6.748,6.8451,6.7156,6.7561,44300.0],["2019-01-10",6.6752,6.6752,6.0279,6.125,101000.0],["2019-01-11",6.0521,6.2059,6.0198,6.0279,68700.0],["2019-01-14",6.0683,6.1735,6.044,6.1007,36100.0],["2019-01-15",6.1088,6.4486,6.1007,6.1735,52600.0],["2019-01-16",6.1978,6.3677,6.1492,6.1735,44200.0],["2019-01-17",6.1897,6.3111,6.0764,6.0845,29900.0],["2019-01-18",6.0845,6.1978,6.0764,6.1007,22800.0],["2019-01-22",6.0764,6.1007,6.0036,6.0683,41900.0],["2019-01-23",6.1169,6.125,6.0683,6.0683,18500.0],["2019-01-24",6.0845,6.1169,6.0683,6.1088,20900.0],["2019-01-25",6.1411,6.1411,6.0279,6.044,27200.0],["2019-01-28",6.0764,6.2301,6.0279,6.0845,24300.0],["2019-01-29",6.0764,6.0764,6.0117,6.0198,30800.0],["2019-01-30",6.0279,6.0521,5.8984,5.9227,74300.0],["2019-01-31",5.8984,5.9631,5.8256,5.9631,177100.0],["2019-02-01",5.9631,6.0764,5.947,6.0279,28400.0],["2019-02-04",6.0279,6.0279,5.9308,5.9308,11600.0],["2019-02-05",5.9631,5.9631,5.8903,5.8903,12800.0],["2019-02-06",5.8903,6.0198,5.8741,5.9631,98800.0],["2019-02-07",5.9631,6.0121,5.9223,5.955,14700.0],["2019-02-08",5.9305,5.9958,5.9223,5.9387,67900.0],["2019-02-11",5.9142,5.955,5.9142,5.955,11500.0],["2019-02-12",5.955,5.955,5.9387,5.955,8000.0],["2019-02-13",5.9468,5.955,5.9387,5.955,14600.0],["2019-02-14",5.955,5.955,5.9387,5.9387,9600.0],["2019-02-15",5.9387,5.955,5.9142,5.9305,10700.0],["2019-02-19",5.9305,5.9631,5.8652,5.955,45500.0],["2019-02-20",5.955,5.955,5.906,5.9142,19600.0],["2019-02-21",5.9305,5.955,5.906,5.9305,9800.0],["2019-02-22",5.8979,5.906,5.6613,5.6858,38500.0],["2019-02-25",5.7103,5.751,5.6695,5.7103,50400.0],["2019-02-26",5.7184,5.8245,5.7103,5.7347,15900.0],["2019-02-27",5.751,5.955,5.7266,5.9387,21800.0],["2019-02-28",5.9631,6.0773,5.9631,6.0773,36200.0],["2019-03-01",6.0773,6.1181,5.9958,6.061,19100.0],["2019-03-04",6.0366,6.061,5.9713,6.0447,16700.0],["2019-03-05",6.0529,6.0773,5.9631,6.061,9400.0],["2019-03-06",6.11,6.11,5.9631,6.0447,23200.0],["2019-03-07",6.0937,6.0937,5.955,6.0284,8300.0],["2019-03-08",5.9713,5.9713,5.8816,5.906,12900.0],["2019-03-11",5.8734,6.0284,5.8408,5.9305,17600.0],["2019-03-12",5.9387,6.1752,5.9387,6.0855,46100.0],["2019-03-13",6.061,6.1671,6.0121,6.1344,8500.0],["2019-03-14",6.1589,6.1752,5.9142,5.9142,11800.0],["2019-03-15",5.9223,6.0855,5.7103,5.8326,29200.0],["2019-03-18",5.8245,6.1915,5.7347,5.7592,93400.0],["2019-03-19",5.7429,5.906,5.7347,5.8489,50400.0],["2019-03-20",5.8652,5.8734,5.7918,5.8734,9600.0],["2019-03-21",5.8652,5.8652,5.6368,5.6776,38500.0],["2019-03-22",5.6776,5.7103,5.6287,5.7103,29600.0],["2019-03-25",5.7021,5.7021,5.4492,5.5471,56000.0],["2019-03-26",5.5797,5.9142,5.5226,5.8081,39000.0],["2019-03-27",5.8081,6.1263,5.4737,5.5145,23000.0],["2019-03-28",5.5389,5.6205,5.5308,5.6042,33500.0],["2019-03-29",5.5471,5.6042,5.5145,5.5308,9300.0],["2019-04-01",5.5553,5.5553,5.229,5.2616,58500.0],["2019-04-02",5.2534,5.5879,5.2534,5.4492,50300.0],["2019-04-03",5.5308,5.6613,5.4329,5.645,9900.0],["2019-04-04",5.6205,5.6205,5.4655,5.5471,18500.0],["2019-04-05",5.5145,5.645,5.4574,5.6287,5000.0],["2019-04-08",5.6287,5.6287,5.4574,5.4982,19400.0],["2019-04-09",5.49,5.5063,5.3676,5.4982,15200.0],["2019-04-10",5.4574,5.4574,5.18,5.1882,55900.0],["2019-04-11",5.1392,5.2208,4.8537,4.8537,110700.0],["2019-04-12",4.8374,4.9761,4.8374,4.9108,63000.0],["2019-04-15",4.8456,4.9108,4.7477,4.764,20300.0],["2019-04-16",4.7232,4.764,4.6906,4.6987,57100.0],["2019-04-17",4.6987,4.8374,4.6987,4.8292,18800.0],["2019-04-18",4.8129,4.9271,4.7069,4.9027,68500.0],["2019-04-22",4.8456,4.9679,4.7721,4.7966,24900.0],["2019-04-23",4.7721,4.7966,4.6661,4.7069,40800.0],["2019-04-24",4.715,4.8129,4.6906,4.7966,14500.0],["2019-04-25",4.7803,4.8129,4.7395,4.7721,10600.0],["2019-04-26",4.7721,4.7885,4.6906,4.6906,12900.0],["2019-04-29",4.6661,4.8292,4.6661,4.8048,19300.0],["2019-04-30",4.7477,4.8211,4.7314,4.7721,18400.0],["2019-05-01",4.7803,4.8211,4.6579,4.715,9500.0],["2019-05-02",4.6661,4.7477,4.5274,4.6906,34100.0],["2019-05-03",4.6906,4.8619,4.6906,4.7721,15900.0],["2019-05-06",4.7803,4.8782,4.7721,4.7803,27400.0],["2019-05-07",4.8215,5.1017,4.8215,4.8545,38300.0],["2019-05-08",4.8297,4.9863,4.8215,4.838,21100.0],["2019-05-09",4.8462,4.8462,4.8215,4.8297,12900.0],["2019-05-10",4.8215,4.8215,4.7473,4.7638,11300.0],["2019-05-13",4.7391,4.8215,4.7391,4.7803,19500.0],["2019-05-14",4.8133,4.8133,4.6649,4.6979,19900.0],["2019-05-15",4.6979,4.8133,4.6732,4.7391,14600.0],["2019-05-16",4.7144,4.7968,4.6814,4.6979,14800.0],["2019-05-17",4.6814,4.7144,4.5825,4.6319,14700.0],["2019-05-20",4.5742,4.7226,4.533,4.5413,30600.0],["2019-05-21",4.5166,4.5907,4.5166,4.5495,17900.0],["2019-05-22",4.5166,4.533,4.4753,4.4753,31800.0],["2019-05-23",4.4012,4.4671,4.294,4.3188,66300.0],["2019-05-24",4.3764,4.5166,4.2858,4.3352,56100.0],["2019-05-28",4.3517,4.4341,4.3105,4.36,26000.0],["2019-05-29",4.3435,4.4506,4.2858,4.327,47800.0],["2019-05-30",4.2858,4.3847,4.2528,4.294,13700.0],["2019-05-31",4.2363,4.2775,4.1704,4.1869,14300.0],["2019-06-03",4.1869,4.3187,4.1539,4.2116,19200.0],["2019-06-04",4.1951,4.1951,4.1209,4.1869,27000.0],["2019-06-05",4.2198,4.2198,4.1209,4.1951,29100.0],["2019-06-06",4.1869,4.1951,4.1209,4.1951,6800.0],["2019-06-07",4.2281,4.4259,4.1457,4.3023,31300.0],["2019-06-10",4.327,4.4094,4.2693,4.2693,6000.0],["2019-06-11",4.2775,4.4177,4.2775,4.4012,3900.0],["2019-06-12",4.3682,4.4012,4.2446,4.2446,4500.0],["2019-06-13",4.3105,4.4094,4.2034,4.3929,14800.0],["2019-06-14",4.3105,4.327,4.2775,4.3188,3800.0],["2019-06-17",4.294,4.3682,4.2363,4.2446,13000.0],["2019-06-18",4.2363,4.3764,4.2281,4.2693,24500.0],["2019-06-19",4.3682,4.4094,4.294,4.3929,22200.0],["2019-06-20",4.4177,4.5001,4.2858,4.2858,42800.0],["2019-06-21",4.3352,4.4506,4.2528,4.4341,25600.0],["2019-06-24",4.5001,4.5001,4.327,4.3764,67900.0],["2019-06-25",4.3352,4.6072,4.2611,4.4589,70700.0],["2019-06-26",4.4506,4.5495,4.4506,4.4836,4800.0],["2019-06-27",4.533,4.5825,4.3188,4.4836,10100.0],["2019-06-28",4.5413,4.6402,4.533,4.6155,28900.0],["2019-07-01",4.6484,4.7144,4.5083,4.5248,16300.0],["2019-07-02",4.533,4.533,4.294,4.4836,23400.0],["2019-07-03",4.4836,4.5495,4.4506,4.4671,12700.0],["2019-07-05",4.5001,4.6072,4.5001,4.5825,6600.0],["2019-07-08",4.5495,4.6649,4.4506,4.4506,8100.0],["2019-07-09",4.3352,4.5248,4.3352,4.4753,15900.0],["2019-07-10",4.4671,4.566,4.4671,4.533,27900.0],["2019-07-11",4.5413,4.566,4.533,4.5495,25600.0],["2019-07-12",4.533,4.6072,4.533,4.5495,21000.0],["2019-07-15",4.5825,4.6155,4.5742,4.5742,8900.0],["2019-07-16",4.5742,4.5907,4.5742,4.5825,2900.0],["2019-07-17",4.5742,4.5907,4.5578,4.5742,10000.0],["2019-07-18",4.5825,4.6155,4.5742,4.5742,4800.0],["2019-07-19",4.6155,4.6567,4.599,4.6155,4300.0],["2019-07-22",4.5825,4.6484,4.566,4.6237,8000.0],["2019-07-23",4.599,4.6567,4.599,4.6155,8700.0],["2019-07-24",4.6155,4.6155,4.5495,4.5578,12400.0],["2019-07-25",4.533,4.6567,4.5166,4.6155,28800.0],["2019-07-26",4.5825,4.6484,4.5413,4.6155,12500.0],["2019-07-29",4.6155,4.7226,4.599,4.6072,16500.0],["2019-07-30",4.6979,4.7308,4.6319,4.6979,9100.0],["2019-07-31",4.6896,4.7391,4.4589,4.6732,23200.0],["2019-08-01",4.6237,4.6896,4.6237,4.6567,10400.0],["2019-08-02",4.6402,4.6649,4.6155,4.6649,27200.0],["2019-08-05",4.6072,4.6072,4.533,4.533,12400.0],["2019-08-06",4.533,4.7414,4.533,4.583,11800.0],["2019-08-07",4.6247,4.683,4.6164,4.6164,12000.0],["2019-08-08",4.6247,4.7747,4.6247,4.658,9000.0],["2019-08-09",4.6914,4.7497,4.6914,4.708,3800.0],["2019-08-12",4.683,4.7497,4.683,4.7414,3900.0],["2019-08-13",4.708,4.7497,4.708,4.7414,6800.0],["2019-08-14",4.7414,4.7414,4.7164,4.733,5700.0],["2019-08-15",4.683,4.683,4.6164,4.6414,28100.0],["2019-08-16",4.6997,4.6997,4.633,4.6664,29600.0],["2019-08-19",4.6414,4.7497,4.6414,4.6914,23100.0],["2019-08-20",4.6997,4.7664,4.6747,4.683,4000.0],["2019-08-21",4.7247,4.7914,4.7247,4.7497,3600.0],["2019-08-22",4.7164,4.733,4.6914,4.733,1400.0],["2019-08-23",4.7497,4.7497,4.6247,4.6747,11900.0],["2019-08-26",4.6664,4.7914,4.658,4.6997,18600.0],["2019-08-27",4.7164,4.7164,4.6664,4.6664,10200.0],["2019-08-28",4.6664,4.6914,4.6664,4.6664,3100.0],["2019-08-29",4.6664,4.833,4.6664,4.7914,15600.0],["2019-08-30",4.7914,4.9163,4.7914,4.8664,5600.0],["2019-09-03",4.983,4.9997,4.9163,4.9997,6400.0],["2019-09-04",4.9247,5.0663,4.8664,5.0663,20200.0],["2019-09-05",5.083,5.083,4.7914,4.9663,9600.0],["2019-09-06",4.783,4.958,4.783,4.933,10200.0],["2019-09-09",4.8997,4.9413,4.7997,4.7997,1700.0],["2019-09-10",4.933,4.933,4.8664,4.9247,2600.0],["2019-09-11",4.9163,5.1247,4.9163,5.0913,30700.0],["2019-09-12",5.0163,5.058,4.9997,5.0247,9900.0],["2019-09-13",4.9997,4.9997,4.8914,4.9163,9800.0],["2019-09-16",4.858,4.9663,4.833,4.8913,3200.0],["2019-09-17",4.8414,4.9163,4.733,4.8997,14700.0],["2019-09-18",4.7914,4.908,4.783,4.8997,19600.0],["2019-09-19",4.7997,4.9913,4.7914,4.8747,7900.0],["2019-09-20",4.9663,5.0747,4.833,5.0747,26800.0],["2019-09-23",4.9913,5.0497,4.983,5.0497,3400.0],["2019-09-24",4.9997,5.008,4.958,4.9663,18500.0],["2019-09-25",4.983,5.058,4.9747,4.9997,37900.0],["2019-09-26",4.9997,4.9997,4.9247,4.9247,7700.0],["2019-09-27",4.9163,4.983,4.9163,4.983,800.0],["2019-09-30",4.8247,4.983,4.7747,4.833,22400.0],["2019-10-01",4.7164,4.8747,4.7164,4.8497,5700.0],["2019-10-02",4.833,4.833,4.6914,4.7497,11600.0],["2019-10-03",4.7914,4.7914,4.6664,4.7414,3300.0],["2019-10-04",4.708,4.783,4.708,4.708,3200.0],["2019-10-07",4.7414,4.783,4.708,4.7664,20200.0],["2019-10-08",4.7164,4.8164,4.7164,4.808,32000.0],["2019-10-09",4.7164,4.7914,4.7164,4.7747,36500.0],["2019-10-10",4.7914,5.0413,4.583,4.783,23700.0],["2019-10-11",4.7914,4.808,4.7497,4.808,2900.0],["2019-10-14",4.833,4.9163,4.833,4.8913,48100.0],["2019-10-15",4.8747,4.8747,4.783,4.7914,71900.0],["2019-10-16",4.8164,4.9497,4.7914,4.7997,16900.0],["2019-10-17",4.7747,4.808,4.533,4.7997,32900.0],["2019-10-18",4.7747,4.8497,4.7747,4.7914,26400.0],["2019-10-21",4.7914,4.9163,4.7914,4.7914,46600.0],["2019-10-22",4.7664,4.7914,4.658,4.658,3600.0],["2019-10-23",4.5497,4.6497,4.5497,4.6247,5100.0],["2019-10-24",4.658,4.758,4.608,4.758,12500.0],["2019-10-25",4.733,4.7497,4.6664,4.6747,7300.0],["2019-10-28",4.6664,4.8247,4.6664,4.7914,31900.0],["2019-10-29",4.7914,4.7914,4.6747,4.7247,3800.0],["2019-10-30",4.7497,4.833,4.7414,4.7914,57100.0],["2019-10-31",4.7914,4.808,4.758,4.808,22300.0],["2019-11-01",4.7914,4.808,4.7747,4.7914,41100.0],["2019-11-04",4.7914,4.7914,4.758,4.7747,7300.0],["2019-11-05",4.758,4.7914,4.758,4.758,3600.0],["2019-11-06",4.7243,4.7412,4.5643,4.6738,8900.0],["2019-11-07",4.7075,4.7833,4.7075,4.7159,18800.0],["2019-11-08",4.6485,4.7328,4.6485,4.7159,900.0],["2019-11-11",4.5728,4.7917,4.5054,4.7917,5000.0],["2019-11-12",4.7075,4.758,4.6738,4.6907,700.0],["2019-11-13",4.7917,4.7917,4.6317,4.6317,2600.0],["2019-11-14",4.6738,4.7159,4.6738,4.7075,26000.0],["2019-11-15",4.6907,4.7412,4.6738,4.6822,5000.0],["2019-11-18",4.6401,4.6907,4.6064,4.6738,7600.0],["2019-11-19",4.6317,4.758,4.6317,4.6907,5500.0],["2019-11-20",4.7243,4.758,4.6822,4.7159,12300.0],["2019-11-21",4.6822,4.7328,4.657,4.7243,7100.0],["2019-11-22",4.6907,4.7243,4.6485,4.6654,9500.0],["2019-11-25",4.6317,4.758,4.6317,4.758,6100.0],["2019-11-26",4.6738,4.8086,4.6738,4.7749,7500.0],["2019-11-27",4.8254,4.8254,4.6149,4.7159,4600.0],["2019-11-29",4.6401,4.7664,4.6401,4.7664,2500.0],["2019-12-02",4.8086,4.817,4.8001,4.817,1700.0],["2019-12-03",4.8001,4.8422,4.7243,4.8001,33500.0],["2019-12-04",4.758,4.8001,4.7328,4.758,6900.0],["2019-12-05",4.7243,4.7243,4.6822,4.6822,1300.0],["2019-12-06",4.657,4.8338,4.657,4.7243,16400.0],["2019-12-09",4.758,4.7917,4.6907,4.758,32800.0],["2019-12-10",4.7917,4.8001,4.7159,4.7159,30200.0],["2019-12-11",4.6738,4.8507,4.6738,4.7833,79000.0],["2019-12-12",4.7496,4.8001,4.7496,4.7833,13400.0],["2019-12-13",4.7328,4.8001,4.6738,4.7412,22100.0],["2019-12-16",4.7664,4.9686,4.7496,4.8254,19400.0],["2019-12-17",4.8001,4.9517,4.8001,4.8843,25100.0],["2019-12-18",4.8422,4.8422,4.8001,4.8001,12200.0],["2019-12-19",4.8422,4.8591,4.7664,4.8507,11000.0],["2019-12-20",4.8422,4.9349,4.817,4.8422,56400.0],["2019-12-23",4.7833,4.8338,4.7243,4.7749,4800.0],["2019-12-24",4.7664,4.8338,4.7412,4.8001,8500.0],["2019-12-26",4.7328,4.8422,4.7328,4.8338,3100.0],["2019-12-27",4.7664,4.8422,4.7243,4.7243,12600.0],["2019-12-30",4.8254,4.8422,4.7412,4.7496,76500.0],["2019-12-31",4.7749,4.8338,4.7243,4.7412,19500.0],["2020-01-02",4.8001,4.8422,4.7412,4.8338,47000.0],["2020-01-03",4.8422,5.1201,4.8001,5.0107,23200.0],["2020-01-06",4.9264,5.0107,4.8591,4.9854,13600.0],["2020-01-07",4.9686,5.1201,4.9349,4.9938,88000.0],["2020-01-08",5.1201,5.3223,5.0528,5.2044,60400.0],["2020-01-09",4.8591,5.0022,4.7243,4.758,184500.0],["2020-01-10",4.8001,4.8843,4.657,4.7749,13900.0],["2020-01-13",4.7159,4.7412,4.6485,4.7243,20400.0],["2020-01-14",4.758,4.7917,4.6738,4.7412,11000.0],["2020-01-15",4.6738,4.7833,4.657,4.7412,12600.0],["2020-01-16",4.8001,4.8001,4.7159,4.7412,5500.0],["2020-01-17",4.7917,4.817,4.7412,4.7412,28200.0],["2020-01-21",4.6822,4.7496,4.6317,4.7496,20100.0],["2020-01-22",4.7159,4.7412,4.6317,4.6822,3300.0],["2020-01-23",4.758,4.758,4.6317,4.6317,5200.0],["2020-01-24",4.6317,4.7412,4.6317,4.7159,7100.0],["2020-01-27",4.6401,4.7328,4.5643,4.5896,15500.0],["2020-01-28",4.5896,4.5896,4.4801,4.5559,8100.0],["2020-01-29",4.5307,4.6233,4.5138,4.5138,10800.0],["2020-01-30",4.4801,4.5728,4.4717,4.5138,5400.0],["2020-01-31",4.4885,4.5054,4.4296,4.438,13600.0],["2020-02-03",4.4633,4.5391,4.4296,4.5054,22300.0],["2020-02-04",4.4633,4.5475,4.2949,4.337,66100.0],["2020-02-05",4.354,4.4222,4.2347,4.4222,27600.0],["2020-02-06",4.3796,4.4051,4.2603,4.2688,19000.0],["2020-02-07",4.2518,4.3199,4.2518,4.2688,25300.0],["2020-02-10",4.2347,4.2518,4.0984,4.1325,33800.0],["2020-02-11",4.1325,4.2177,4.1325,4.1751,7500.0],["2020-02-12",4.158,4.2262,4.158,4.2006,9000.0],["2020-02-13",4.2092,4.2092,4.0984,4.1239,5900.0],["2020-02-14",4.0643,4.4051,4.0643,4.3284,27800.0],["2020-02-18",4.2262,4.2262,4.0899,4.1069,20800.0],["2020-02-19",4.1239,4.1239,4.0899,4.0984,17500.0],["2020-02-20",4.0984,4.1325,4.0899,4.0899,33000.0],["2020-02-21",4.0899,4.0899,4.0473,4.0643,9000.0],["2020-02-24",3.9876,4.0473,3.9365,4.0047,16300.0],["2020-02-25",4.0132,4.0132,3.8257,3.8428,32800.0],["2020-02-26",3.8428,3.945,3.8428,3.8598,11900.0],["2020-02-27",3.8598,3.945,3.8428,3.8428,33000.0],["2020-02-28",3.8683,4.0217,3.8087,3.8087,23800.0],["2020-03-02",3.9195,4.0558,3.8428,3.9024,38300.0],["2020-03-03",3.8769,3.9961,3.8428,3.8769,15500.0],["2020-03-04",3.8683,3.9024,3.8428,3.8513,9800.0],["2020-03-05",3.8428,3.8769,3.8342,3.8428,32600.0],["2020-03-06",3.8854,3.9109,3.8428,3.8428,32500.0],["2020-03-09",3.8172,4.0132,3.7405,4.0132,123100.0],["2020-03-10",4.0132,4.0132,3.8428,3.8513,17100.0],["2020-03-11",3.8428,3.928,3.6468,3.8002,74100.0],["2020-03-12",3.8002,4.1069,3.6468,3.8769,181200.0],["2020-03-13",3.9706,4.0387,3.8428,3.8428,57500.0],["2020-03-16",3.6468,3.749,3.4508,3.5531,19700.0],["2020-03-17",3.519,3.519,3.2804,3.2804,24000.0],["2020-03-18",3.3315,3.5275,3.11,3.11,10200.0],["2020-03-19",3.0759,3.3741,2.6414,3.1015,40300.0],["2020-03-20",3.0333,3.127,2.7692,3.0759,16800.0],["2020-03-23",2.9481,3.0674,2.8118,2.8203,16200.0],["2020-03-24",2.9396,3.0759,2.897,2.9822,12000.0],["2020-03-25",3.0589,3.2889,2.9822,3.11,5000.0],["2020-03-26",3.0418,3.2378,2.9311,3.0759,27700.0],["2020-03-27",3.0589,3.2804,3.0163,3.0248,11500.0],["2020-03-30",3.0248,3.2889,3.0248,3.093,9400.0],["2020-03-31",3.093,3.2889,2.9992,3.2634,19300.0],["2020-04-01",3.1867,3.2549,3.0248,3.1696,4800.0],["2020-04-02",3.1015,3.2719,3.1015,3.127,4700.0],["2020-04-03",3.2293,3.2804,3.0333,3.0333,10200.0],["2020-04-06",3.1867,3.2293,3.0418,3.0759,22400.0],["2020-04-07",3.11,3.2463,3.0759,3.0759,15300.0],["2020-04-08",3.2463,3.3145,3.1782,3.1782,9600.0],["2020-04-09",3.323,3.6042,3.2804,3.4593,41300.0],["2020-04-13",3.4508,3.7831,3.3315,3.3401,22500.0],["2020-04-14",3.2889,3.5957,3.2889,3.3315,17600.0],["2020-04-15",3.2889,3.4082,3.2378,3.3486,9100.0],["2020-04-16",3.3145,3.6127,3.3145,3.4934,4500.0],["2020-04-17",3.5616,3.5786,3.4593,3.4593,2900.0],["2020-04-20",3.2634,3.5957,3.2463,3.5019,24400.0],["2020-04-21",3.4934,3.6127,3.4082,3.4167,11900.0],["2020-04-22",3.5701,3.5701,3.1952,3.2634,47400.0],["2020-04-23",3.2463,3.4849,3.2378,3.3401,8000.0],["2020-04-24",3.6127,3.6127,3.3401,3.3401,6100.0],["2020-04-27",3.6383,3.6383,3.323,3.3401,17400.0],["2020-04-28",3.5786,3.5786,3.3315,3.3486,12300.0],["2020-04-29",3.4423,3.4679,3.3827,3.3912,10100.0],["2020-04-30",3.3912,3.4082,3.3741,3.4082,15000.0],["2020-05-01",3.4082,3.4082,3.3741,3.3827,4800.0],["2020-05-04",3.3827,3.5957,3.3656,3.4679,33600.0],["2020-05-05",3.4419,3.6149,3.3727,3.39,12300.0],["2020-05-06",3.4592,3.4592,3.2863,3.4246,18600.0],["2020-05-07",3.3727,3.4765,3.3727,3.4592,11600.0],["2020-05-08",3.537,3.6235,3.4679,3.5198,6600.0],["2020-05-11",3.5543,3.6495,3.5198,3.5284,18200.0],["2020-05-12",3.4852,3.6235,3.3727,3.5111,8000.0],["2020-05-13",3.4073,3.5889,3.3987,3.4419,12900.0],["2020-05-14",3.4506,3.4506,3.4073,3.4506,5500.0],["2020-05-15",3.416,3.4679,3.3554,3.416,3400.0],["2020-05-18",3.416,3.5198,3.3987,3.4592,19100.0],["2020-05-19",3.5025,3.5025,3.416,3.4246,9500.0],["2020-05-20",3.4506,3.5457,3.4419,3.4592,21000.0],["2020-05-21",3.4419,3.5803,3.3381,3.3381,16100.0],["2020-05-22",3.4506,3.4592,3.3987,3.4506,24200.0],["2020-05-26",3.4419,3.4506,3.3641,3.39,15600.0],["2020-05-27",3.4419,3.4592,3.39,3.4333,14700.0],["2020-05-28",3.4333,3.5803,3.416,3.5025,78000.0],["2020-05-29",3.5025,3.6841,3.4852,3.6322,27700.0],["2020-06-01",3.6408,3.6754,3.563,3.5889,8800.0],["2020-06-02",3.6581,3.6841,3.5716,3.5889,4600.0],["2020-06-03",3.6581,3.71,3.5803,3.6495,14600.0],["2020-06-04",3.5976,3.7187,3.563,3.7014,25500.0],["2020-06-05",3.6495,3.7532,3.563,3.5976,12000.0],["2020-06-08",3.5716,3.9262,3.5716,3.9003,17400.0],["2020-06-09",3.9349,3.9349,3.7619,3.8224,3800.0],["2020-06-10",3.8484,3.8484,3.7619,3.7965,5900.0],["2020-06-11",3.71,3.71,3.269,3.4506,54900.0],["2020-06-12",3.7965,3.7965,3.4506,3.4506,5500.0],["2020-06-15",3.5889,3.7014,3.3727,3.3727,2400.0],["2020-06-16",3.5543,3.7878,3.39,3.4679,11900.0],["2020-06-17",3.6235,3.9262,3.4679,3.4679,4000.0],["2020-06-18",3.6754,3.6754,3.4765,3.5803,12500.0],["2020-06-19",3.5111,3.6495,3.4333,3.5111,24100.0],["2020-06-22",3.5025,3.537,3.416,3.4506,12600.0],["2020-06-23",3.4852,4.4624,3.4419,3.6408,619100.0],["2020-06-24",3.5198,3.6322,3.4938,3.5111,26200.0],["2020-06-25",3.4679,3.563,3.4246,3.4765,17300.0],["2020-06-26",3.5457,3.6149,3.4246,3.5543,33000.0],["2020-06-29",3.5543,3.563,3.4679,3.4765,8000.0],["2020-06-30",3.4765,3.6062,3.4765,3.5025,13200.0],["2020-07-01",3.563,3.563,3.4679,3.5457,4800.0],["2020-07-02",3.563,3.5716,3.4592,3.5284,5000.0],["2020-07-06",3.4852,3.563,3.4592,3.4852,9500.0],["2020-07-07",3.5284,3.7965,3.4246,3.4246,52600.0],["2020-07-08",3.537,3.5543,3.4592,3.5543,17600.0],["2020-07-09",3.5284,3.736,3.5111,3.6235,8700.0],["2020-07-10",3.6495,3.6841,3.5543,3.6322,9200.0],["2020-07-13",3.5716,3.5889,3.4246,3.4333,60900.0],["2020-07-14",3.4333,3.5889,3.416,3.4592,24300.0],["2020-07-15",3.5457,3.6495,3.4938,3.5457,27700.0],["2020-07-16",3.6668,3.6668,3.5543,3.6322,5600.0],["2020-07-17",3.5976,3.6668,3.5889,3.6149,3400.0],["2020-07-20",3.7446,3.7619,3.5889,3.5976,9300.0],["2020-07-21",3.6495,3.8484,3.6322,3.6841,61200.0],["2020-07-22",3.6841,3.736,3.6408,3.6927,16500.0],["2020-07-23",3.6495,3.8051,3.5543,3.5889,60300.0],["2020-07-24",3.563,3.7533,3.563,3.6149,4900.0],["2020-07-27",3.6408,3.7619,3.6235,3.6668,6000.0],["2020-07-28",3.7792,3.8484,3.7187,3.7965,7400.0],["2020-07-29",3.8657,3.883,3.7792,3.8484,9900.0],["2020-07-30",3.8916,3.9608,3.7533,3.8743,4000.0],["2020-07-31",3.8397,3.8397,3.7446,3.7446,4500.0],["2020-08-03",3.7619,3.8051,3.7532,3.8051,3700.0],["2020-08-04",3.8311,3.8311,3.7533,3.7533,3300.0],["2020-08-05",3.8234,3.8409,3.7796,3.8234,5900.0],["2020-08-06",3.8585,3.8848,3.7708,3.8059,7000.0],["2020-08-07",3.8234,3.8848,3.7445,3.8848,1900.0],["2020-08-10",3.8848,3.9637,3.7971,3.8585,8100.0],["2020-08-11",4.0251,4.0602,3.8936,3.8936,7300.0],["2020-08-12",3.9286,4.0251,3.8848,3.8848,8800.0],["2020-08-13",3.9023,3.9462,3.7971,3.9199,12800.0],["2020-08-14",3.8848,3.8848,3.8322,3.8322,3500.0],["2020-08-17",3.8585,3.8585,3.7357,3.7357,10300.0],["2020-08-18",3.7445,3.8848,3.7357,3.8146,9000.0],["2020-08-19",3.9725,3.9725,3.8146,3.9199,1900.0],["2020-08-20",3.9462,4.0426,3.8585,3.9023,19500.0],["2020-08-21",3.9462,3.99,3.9023,3.9549,5500.0],["2020-08-24",3.9111,3.9462,3.8497,3.8585,12500.0],["2020-08-25",3.9374,4.4723,3.9374,4.1128,126800.0],["2020-08-26",4.2005,4.3846,4.1742,4.2794,104800.0],["2020-08-27",4.3408,4.4811,4.2093,4.3846,82600.0],["2020-08-28",4.4022,4.4022,4.3496,4.3846,17300.0],["2020-08-31",4.3496,4.3496,3.9813,3.9813,63300.0],["2020-09-01",4.0339,4.2093,3.9023,3.9462,23600.0],["2020-09-02",4.0426,4.0865,3.9023,3.9462,16600.0],["2020-09-03",3.9462,3.9637,3.8936,3.8936,6100.0],["2020-09-04",3.8848,3.99,3.7883,3.7883,13700.0],["2020-09-08",3.7708,3.9023,3.6393,3.6831,27100.0],["2020-09-09",3.6831,3.8234,3.6392,3.6919,21800.0],["2020-09-10",3.8497,3.8497,3.6392,3.6743,20400.0],["2020-09-11",3.8848,3.8936,3.6656,3.6743,12600.0],["2020-09-14",3.9374,3.9374,3.7269,3.7269,27900.0],["2020-09-15",3.8146,3.8409,3.7533,3.7971,20000.0],["2020-09-16",3.8322,3.8322,3.7445,3.8234,9600.0],["2020-09-17",3.7796,3.9549,3.7796,3.8585,15300.0],["2020-09-18",3.8585,3.9813,3.7533,3.9462,28300.0],["2020-09-21",3.7708,3.7883,3.6656,3.7269,20500.0],["2020-09-22",3.7006,3.7445,3.648,3.6919,14400.0],["2020-09-23",3.7883,3.7883,3.6042,3.6392,7500.0],["2020-09-24",3.6656,3.6831,3.6305,3.6392,10300.0],["2020-09-25",3.6042,3.7533,3.6042,3.7006,10600.0],["2020-09-28",3.7357,3.9023,3.7357,3.8146,16700.0],["2020-09-29",3.8146,3.9462,3.6392,3.6392,43100.0],["2020-09-30",3.6129,3.8673,3.6129,3.6568,16800.0],["2020-10-01",3.7357,3.7533,3.6217,3.6656,19500.0],["2020-10-02",3.648,3.7182,3.6392,3.7182,14700.0],["2020-10-05",3.7182,3.8146,3.7006,3.7006,28400.0],["2020-10-06",3.7708,3.7971,3.7094,3.7357,9900.0],["2020-10-07",3.7094,4.0339,3.7006,3.9462,53000.0],["2020-10-08",3.9462,4.0777,3.7006,4.0076,75500.0],["2020-10-09",3.9374,3.9637,3.8672,3.9023,23200.0],["2020-10-12",3.9111,3.9549,3.7708,3.8936,39500.0],["2020-10-13",3.8409,4.0777,3.8322,3.876,11600.0],["2020-10-14",3.99,4.0251,3.876,3.8936,18800.0],["2020-10-15",3.876,3.9286,3.7796,3.9286,12100.0],["2020-10-16",3.9549,4.0251,3.9023,3.9199,29100.0],["2020-10-19",3.9637,4.0514,3.8936,3.8936,11100.0],["2020-10-20",3.876,3.9462,3.8146,3.8497,7200.0],["2020-10-21",3.9199,3.9199,3.876,3.876,11700.0],["2020-10-22",3.8848,3.8848,3.8059,3.8146,11500.0],["2020-10-23",3.8322,3.876,3.8059,3.8497,5200.0],["2020-10-26",3.7971,3.8322,3.7971,3.8322,13500.0],["2020-10-27",3.8234,3.8497,3.7269,3.7357,19500.0],["2020-10-28",3.7269,3.762,3.5954,3.6831,17200.0],["2020-10-29",3.6831,3.7182,3.6831,3.6831,7000.0],["2020-10-30",3.7357,3.9199,3.6831,3.7006,12300.0],["2020-11-02",3.7883,3.8585,3.6919,3.8409,7500.0],["2020-11-03",3.8585,3.9462,3.8322,3.8848,28200.0],["2020-11-04",3.8409,3.8409,3.7269,3.7796,8300.0],["2020-11-05",3.8685,3.9307,3.7885,3.8685,3200.0],["2020-11-06",3.8774,3.9307,3.7885,3.8952,4200.0],["2020-11-09",3.7885,3.9307,3.7885,3.9307,14500.0],["2020-11-10",3.913,3.9307,3.824,3.8418,4200.0],["2020-11-11",3.9041,3.9218,3.8863,3.9041,1500.0],["2020-11-12",3.913,3.913,3.824,3.8685,13500.0],["2020-11-13",3.8774,3.9307,3.824,3.9218,11900.0],["2020-11-16",3.9752,4.0019,3.824,3.8596,26200.0],["2020-11-17",3.8952,3.9218,3.7796,3.8863,15300.0],["2020-11-18",3.824,4.0819,3.7351,4.0641,59200.0],["2020-11-19",4.0286,4.1175,3.9218,4.0819,6400.0],["2020-11-20",4.073,4.073,3.9663,4.0019,15200.0],["2020-11-23",4.0108,4.1709,3.9663,4.1353,25600.0],["2020-11-24",4.1797,4.2153,3.9041,4.0286,33300.0],["2020-11-25",4.162,4.162,3.9841,4.0197,17400.0],["2020-11-27",4.0552,4.162,4.0464,4.073,15900.0],["2020-11-30",4.0997,4.2153,4.0019,4.0552,20400.0],["2020-12-01",4.0464,4.1175,4.0197,4.0197,40300.0],["2020-12-02",4.0286,4.0908,4.0286,4.0908,14400.0],["2020-12-03",4.0908,4.0908,4.0197,4.0908,29100.0],["2020-12-04",4.0464,4.2331,4.0464,4.1886,13900.0],["2020-12-07",4.1886,4.2331,4.0819,4.2331,19400.0],["2020-12-08",4.2331,4.3487,4.0997,4.2509,18300.0],["2020-12-09",4.2776,4.3487,4.1353,4.1353,28500.0],["2020-12-10",4.322,4.3487,4.0997,4.1531,15500.0],["2020-12-11",4.0908,4.1886,4.0197,4.0641,39700.0],["2020-12-14",4.1531,4.1531,4.0552,4.073,12500.0],["2020-12-15",4.322,4.322,4.0908,4.1797,18900.0],["2020-12-16",4.1442,4.3309,4.1353,4.1886,18200.0],["2020-12-17",4.2242,4.2509,4.1709,4.2153,25000.0],["2020-12-18",4.2153,4.2153,4.0819,4.0819,28000.0],["2020-12-21",4.0464,4.162,3.9663,4.0019,75600.0],["2020-12-22",3.9663,4.0019,3.8863,3.993,39200.0],["2020-12-23",3.993,4.1442,3.9841,4.0819,17300.0],["2020-12-24",4.0197,4.0552,3.9574,4.0019,41500.0],["2020-12-28",4.0019,4.0552,3.9663,3.9841,25300.0],["2020-12-29",4.0375,4.1353,3.9841,4.0908,24800.0],["2020-12-30",4.0552,4.2509,4.0552,4.2064,15200.0],["2020-12-31",4.2153,4.2242,4.162,4.1886,7000.0],["2021-01-04",4.1797,4.4021,4.0641,4.3487,32500.0],["2021-01-05",4.3932,4.4465,4.1709,4.1797,52700.0],["2021-01-06",4.1797,4.3665,4.1442,4.1797,56800.0],["2021-01-07",4.8912,5.2113,4.6689,5.0513,550100.0],["2021-01-08",5.1135,5.2469,4.989,5.2291,121600.0],["2021-01-11",5.0691,5.327,5.0691,5.2024,214000.0],["2021-01-12",5.2469,5.3358,5.1313,5.1847,83500.0],["2021-01-13",5.158,5.158,4.9534,4.9801,40700.0],["2021-01-14",4.9801,6.1362,4.9801,5.3181,755400.0],["2021-01-15",5.3358,5.4692,5.2202,5.4426,57600.0],["2021-01-19",5.5582,5.6026,5.4248,5.5048,107300.0],["2021-01-20",5.5404,5.6026,5.4426,5.4781,37200.0],["2021-01-21",5.5137,5.7005,5.3358,5.6649,120400.0],["2021-01-22",5.6649,5.7983,5.5671,5.7983,53700.0],["2021-01-25",5.7983,5.9317,5.6115,5.9317,41100.0],["2021-01-26",5.985,6.0384,5.6916,5.7271,43600.0],["2021-01-27",5.6026,5.7716,5.576,5.5849,19700.0],["2021-01-28",5.5493,5.7716,5.3536,5.7094,53400.0],["2021-01-29",5.7716,5.7805,5.6115,5.6738,18700.0],["2021-02-01",5.7805,5.7805,5.5582,5.6026,18900.0],["2021-02-02",5.5671,5.7538,5.5671,5.6827,15500.0],["2021-02-03",5.7005,5.7005,5.5226,5.5404,15500.0],["2021-02-04",5.6032,5.711,5.5673,5.6481,14600.0],["2021-02-05",5.6481,5.702,5.4057,5.4506,31700.0],["2021-02-08",5.4506,5.72,5.3608,5.72,42000.0],["2021-02-09",5.7828,7.5338,5.6661,6.2139,1667400.0],["2021-02-10",6.2947,6.2947,5.8367,6.2857,164200.0],["2021-02-11",6.3485,6.4114,5.8547,6.0612,112200.0],["2021-02-12",6.0612,6.2857,5.9534,6.2767,76700.0],["2021-02-16",6.3755,6.4653,6.1241,6.2228,59600.0],["2021-02-17",6.2049,6.2049,5.9445,6.0612,38500.0],["2021-02-18",6.0612,6.0612,5.8188,5.8906,21400.0],["2021-02-19",5.8906,6.9951,5.8906,6.0792,1155400.0],["2021-02-22",6.1061,6.2139,5.702,5.7739,182400.0],["2021-02-23",5.6751,5.6841,5.3967,5.5134,142400.0],["2021-02-24",5.5763,5.8008,5.5763,5.7739,78200.0],["2021-02-25",5.7559,5.8367,5.5583,5.6392,83900.0],["2021-02-26",5.5583,5.702,5.5134,5.6302,42500.0],["2021-03-01",5.702,6.0073,5.6392,5.8457,36900.0],["2021-03-02",5.8906,6.0163,5.8547,6.0073,51000.0],["2021-03-03",6.0073,6.0432,5.8726,5.9445,23000.0],["2021-03-04",5.8637,5.8637,5.4057,5.4686,53000.0],["2021-03-05",5.4865,5.693,5.1632,5.6751,109800.0],["2021-03-08",5.702,5.9983,5.5853,5.8996,106700.0],["2021-03-09",6.0073,6.2318,5.7739,5.9265,60100.0],["2021-03-10",6.0702,6.2139,5.8816,6.0163,51700.0],["2021-03-11",6.1151,6.2139,5.9355,6.0792,64000.0],["2021-03-12",6.133,6.1959,5.9894,6.0612,37500.0],["2021-03-15",5.9894,6.3036,5.9894,6.2857,71700.0],["2021-03-16",6.2947,6.3845,5.9894,6.0702,43100.0],["2021-03-17",6.0881,6.3755,5.9534,6.2857,23800.0],["2021-03-18",6.1061,6.2677,5.9534,5.9804,37400.0],["2021-03-19",5.9714,6.3755,5.9355,6.1061,91300.0],["2021-03-22",6.151,6.3396,6.0971,6.169,16800.0],["2021-03-23",6.142,6.142,5.6571,5.711,18100.0],["2021-03-24",5.7559,5.8996,5.7559,5.8188,17800.0],["2021-03-25",5.6571,5.7559,5.5224,5.6122,50600.0],["2021-03-26",5.702,5.8367,5.6302,5.711,26400.0],["2021-03-29",5.702,5.8098,5.6571,5.6571,45600.0],["2021-03-30",5.702,5.8816,5.6481,5.7918,6800.0],["2021-03-31",5.7559,5.9534,5.6481,5.72,13200.0],["2021-04-01",5.7559,6.0612,5.7559,6.0612,10900.0],["2021-04-05",6.0702,6.2677,5.9894,6.0612,27900.0],["2021-04-06",6.0612,6.3037,6.0432,6.2767,27100.0],["2021-04-07",6.6449,7.1298,6.3036,6.7347,1109400.0],["2021-04-08",7.0041,7.1836,6.5102,6.6988,705300.0],["2021-04-09",6.7526,6.9592,6.5551,6.7885,251700.0],["2021-04-12",6.7885,6.8245,6.6449,6.7796,81300.0],["2021-04-13",6.7796,6.8245,6.6628,6.6988,56200.0],["2021-04-14",6.6898,6.7257,6.5641,6.609,66800.0],["2021-04-15",6.6449,6.6449,6.4832,6.5641,52500.0],["2021-04-16",6.5641,6.6628,6.4024,6.573,95500.0],["2021-04-19",6.591,7.0669,6.5102,6.9592,145800.0],["2021-04-20",6.9951,7.1836,6.7436,7.022,275300.0],["2021-04-21",7.0759,7.1836,7.0041,7.1387,107700.0],["2021-04-22",7.1836,7.3722,7.0939,7.2196,286700.0],["2021-04-23",7.2285,7.8302,7.1926,7.6506,263000.0],["2021-04-26",7.5698,7.8032,7.453,7.6596,78700.0],["2021-04-27",7.6506,7.6685,7.4979,7.6326,29800.0],["2021-04-28",7.6326,7.6326,7.1028,7.1747,106000.0],["2021-04-29",7.0939,7.2555,6.8424,6.8514,143600.0],["2021-04-30",6.8245,7.2285,6.7975,6.8334,38600.0],["2021-05-03",6.8963,7.0939,6.7526,6.9143,77600.0],["2021-05-04",6.869,7.1586,6.1088,6.7876,595600.0],["2021-05-05",6.8238,7.041,6.7876,6.7876,46100.0],["2021-05-06",6.7876,7.1496,6.5613,6.6066,410600.0],["2021-05-07",6.5613,6.8781,6.5613,6.7604,52700.0],["2021-05-10",6.7423,7.0138,6.6971,6.8238,51400.0],["2021-05-11",6.7061,6.8328,6.6066,6.7695,41400.0],["2021-05-12",6.6518,6.86,6.5613,6.6971,57100.0],["2021-05-13",6.7061,6.9505,6.6247,6.6518,41300.0],["2021-05-14",6.8238,6.9686,6.4527,6.6066,261100.0],["2021-05-17",6.5613,6.7604,6.5251,6.6971,39000.0],["2021-05-18",6.6971,6.9052,6.6247,6.7785,58500.0],["2021-05-19",6.7423,7.0772,6.6609,7.0048,210500.0],["2021-05-20",6.9867,7.3306,6.9776,7.1767,96000.0],["2021-05-21",7.1858,7.4573,7.1767,7.3758,93800.0],["2021-05-24",7.3758,7.4392,7.1767,7.3125,87300.0],["2021-05-25",7.3215,7.4482,7.1858,7.1858,82700.0],["2021-05-26",7.1767,7.3668,7.1043,7.2672,29200.0],["2021-05-27",7.2582,7.5568,7.2582,7.5116,43400.0],["2021-05-28",7.5116,7.9188,7.4573,7.7378,123800.0],["2021-06-01",7.765,8.127,7.7469,8.0817,159000.0],["2021-06-02",8.1179,8.136,7.7107,7.8012,78000.0],["2021-06-03",7.774,7.9188,7.5478,7.6292,63200.0],["2021-06-04",7.6383,7.7107,7.4392,7.6021,47500.0],["2021-06-07",7.6564,7.8283,7.6021,7.7197,21700.0],["2021-06-08",7.7469,8.0365,7.7469,7.9188,63300.0],["2021-06-09",7.8826,8.0184,7.8012,7.8012,25100.0],["2021-06-10",7.7831,7.7831,7.6021,7.7469,53500.0],["2021-06-11",7.7016,8.1179,7.7016,7.9822,69100.0],["2021-06-14",8.0365,8.1179,7.9007,7.9188,26100.0],["2021-06-15",7.9188,7.9188,7.7288,7.7831,43000.0],["2021-06-16",7.765,7.7831,7.6111,7.6383,24300.0],["2021-06-17",7.6383,7.7469,6.9776,7.2853,88000.0],["2021-06-18",7.2763,7.4211,7.1134,7.231,56400.0],["2021-06-21",7.1767,7.4663,7.1767,7.2401,34000.0],["2021-06-22",7.2491,7.4573,7.2039,7.2401,13800.0],["2021-06-23",7.2491,7.6383,7.2491,7.5116,37900.0],["2021-06-24",7.4754,7.8917,7.4573,7.8102,48700.0],["2021-06-25",7.7831,7.955,7.584,7.6835,102500.0],["2021-06-28",7.7378,7.7378,7.5478,7.5478,17300.0],["2021-06-29",7.5568,7.6202,7.3758,7.412,11700.0],["2021-06-30",7.3758,7.6292,7.3758,7.5206,21900.0],["2021-07-01",7.584,7.584,7.403,7.5749,5900.0],["2021-07-02",7.5568,7.6021,7.3939,7.5025,17600.0],["2021-07-06",7.5025,7.5025,7.3306,7.3396,7200.0],["2021-07-07",7.3125,7.4663,7.2039,7.2039,22500.0],["2021-07-08",7.2039,7.222,6.5885,6.7785,97200.0],["2021-07-09",6.8419,7.1043,6.8419,7.0591,13400.0],["2021-07-12",7.0772,7.0772,6.8147,6.9233,11800.0],["2021-07-13",6.9414,6.9686,6.8328,6.9143,12100.0],["2021-07-14",6.8419,6.869,6.7152,6.7423,15500.0],["2021-07-15",6.679,6.8147,6.6247,6.7152,33100.0],["2021-07-16",6.7695,6.9052,6.7242,6.7876,65100.0],["2021-07-19",6.7242,7.2039,6.5161,6.9324,161800.0],["2021-07-20",6.9867,7.2944,6.9867,7.0591,45400.0],["2021-07-21",7.1948,7.7831,7.0591,7.5659,263300.0],["2021-07-22",7.8374,7.8374,6.8419,7.3577,318000.0],["2021-07-23",7.3306,7.3306,6.9233,7.0591,93000.0],["2021-07-26",7.0772,7.222,6.8962,6.9686,53800.0],["2021-07-27",6.9867,6.9867,6.7876,6.869,35500.0],["2021-07-28",6.8509,7.1767,6.8057,7.0138,105600.0],["2021-07-29",7.1134,7.2582,6.9686,7.2491,195700.0],["2021-07-30",7.2582,7.3306,7.0048,7.0229,39800.0],["2021-08-02",7.0138,7.1134,6.9595,6.9867,11800.0],["2021-08-03",6.9867,7.0138,6.8328,6.9414,40000.0],["2021-08-04",6.8871,6.9686,6.6699,6.8781,48600.0],["2021-08-05",6.8872,7.0787,6.723,6.9875,28700.0],["2021-08-06",7.0058,7.1244,6.9145,7.0879,23400.0],["2021-08-09",7.0787,7.1152,6.8872,7.0879,54300.0],["2021-08-10",6.9784,7.0879,6.9784,7.0879,14500.0],["2021-08-11",7.1061,7.1244,6.8689,6.9784,48400.0],["2021-08-12",6.9328,7.1061,6.8324,6.9419,30400.0],["2021-08-13",7.0514,7.1152,6.8781,7.1152,29300.0],["2021-08-16",7.1061,7.1061,6.7868,7.0058,32800.0],["2021-08-17",6.8963,6.8963,6.7686,6.8324,19700.0],["2021-08-18",6.8051,7.2612,6.8051,7.2065,87900.0],["2021-08-19",7.1608,7.17,7.0058,7.1335,51000.0],["2021-08-20",7.1061,7.2338,7.024,7.1426,20400.0],["2021-08-23",7.2247,7.3707,7.024,7.3615,44900.0],["2021-08-24",7.3798,7.7264,7.2065,7.5805,87100.0],["2021-08-25",7.6717,7.7447,7.4345,7.471,18400.0],["2021-08-26",7.5075,7.845,7.5075,7.845,67700.0],["2021-08-27",7.845,7.8632,7.6078,7.8176,30300.0],["2021-08-30",7.8541,7.8541,7.7538,7.8085,35200.0],["2021-08-31",7.8085,8.0913,7.7994,8.0731,40700.0],["2021-09-01",8.0731,8.0731,7.7811,8.0366,44700.0],["2021-09-02",8.0183,8.6386,8.0001,8.3741,205600.0],["2021-09-03",8.4471,8.4471,8.1643,8.2281,23300.0],["2021-09-07",8.146,8.2464,7.9545,8.146,45300.0],["2021-09-08",8.0183,8.1278,7.991,8.1187,24500.0],["2021-09-09",8.0183,8.1278,7.9636,8.0913,22400.0],["2021-09-10",8.0366,8.2281,7.991,7.991,27900.0],["2021-09-13",7.991,8.2555,7.991,8.0092,17900.0],["2021-09-14",7.991,8.219,7.991,8.219,20200.0],["2021-09-15",8.1734,8.4197,8.0548,8.2737,26700.0],["2021-09-16",8.2555,8.2555,8.0731,8.1916,19000.0],["2021-09-17",8.146,8.3285,8.1187,8.3011,57800.0],["2021-09-20",8.2099,8.3285,8.1916,8.2646,84700.0],["2021-09-21",8.3376,8.3376,8.1734,8.2737,20400.0],["2021-09-22",8.3376,8.7481,8.3102,8.6113,161700.0],["2021-09-23",8.7116,8.7298,8.4379,8.5656,39900.0],["2021-09-24",8.5565,8.666,8.3376,8.6295,14800.0],["2021-09-27",8.6751,9.4596,8.6113,9.186,166700.0],["2021-09-28",9.2042,9.268,8.7572,8.7572,35000.0],["2021-09-29",8.8302,8.9944,8.7846,8.8028,23700.0],["2021-09-30",8.9032,8.9488,8.7937,8.8393,16500.0],["2021-10-01",8.9123,8.9123,8.4835,8.6386,43800.0],["2021-10-04",8.6021,9.2498,8.6021,9.0035,66200.0],["2021-10-05",8.9397,9.0947,8.6842,9.0491,54800.0],["2021-10-06",9.0582,9.2316,8.8028,9.2042,131900.0],["2021-10-07",9.4779,10.8553,9.3775,10.6272,666400.0],["2021-10-08",10.7458,11.357,10.2624,10.5543,299200.0],["2021-10-11",10.6272,10.8006,9.9248,10.0069,125300.0],["2021-10-12",10.0343,10.4904,9.7971,10.3809,94700.0],["2021-10-13",10.4813,11.0742,10.3171,10.8735,114300.0],["2021-10-14",10.9283,11.284,10.8735,11.0286,121900.0],["2021-10-15",11.129,11.3296,10.9648,11.1016,52000.0],["2021-10-18",11.1016,11.7401,10.7641,11.2567,120800.0],["2021-10-19",11.1107,11.1198,10.3718,10.4722,92100.0],["2021-10-20",10.3171,10.536,10.2532,10.2897,34800.0],["2021-10-21",10.2897,10.3809,9.2772,9.8063,265500.0],["2021-10-22",9.8519,10.1164,9.6603,9.9431,106400.0],["2021-10-25",10.0069,10.2076,9.9431,10.1073,33800.0],["2021-10-26",10.1255,10.1255,9.6785,9.6785,88300.0],["2021-10-27",9.6785,9.9887,9.5326,9.8975,27200.0],["2021-10-28",9.8427,10.1073,9.6694,9.8519,42100.0],["2021-10-29",9.7424,10.1073,9.6694,9.9522,60400.0],["2021-11-01",10.0799,10.3992,10.0343,10.2167,114600.0],["2021-11-02",10.235,10.5725,10.1346,10.463,49200.0],["2021-11-03",10.3627,11.0742,10.3627,10.9465,112500.0],["2021-11-04",11.0565,11.1665,10.5706,11.0015,82600.0],["2021-11-05",11.0015,11.1207,10.6073,10.7723,56900.0],["2021-11-08",10.7998,10.8548,10.5706,10.699,33500.0],["2021-11-09",10.7357,10.8365,10.5156,10.7357,30900.0],["2021-11-10",10.7357,10.8182,10.4514,10.5156,28800.0],["2021-11-11",10.6165,10.7723,10.5798,10.7723,8700.0],["2021-11-12",10.7723,11.0565,10.5981,11.0565,51800.0],["2021-11-15",11.194,11.4232,11.0932,11.3224,66100.0],["2021-11-16",11.3224,11.7808,11.2307,11.5699,264000.0],["2021-11-17",11.4599,11.6249,10.8273,10.974,67000.0],["2021-11-18",10.9557,11.1115,10.6256,10.754,49100.0],["2021-11-19",10.6715,10.9832,10.589,10.6073,66900.0],["2021-11-22",10.6073,11.2949,10.2589,10.4606,71200.0],["2021-11-23",10.3781,10.699,10.2681,10.4514,88000.0],["2021-11-24",10.3781,10.8365,10.3689,10.7723,57300.0],["2021-11-26",10.3598,10.4148,10.0939,10.1397,34800.0],["2021-11-29",10.3139,10.4056,10.1214,10.2039,50700.0],["2021-11-30",10.0939,10.2956,9.7914,10.0756,73300.0],["2021-12-01",10.2222,10.2497,9.6172,9.7363,45500.0],["2021-12-02",9.6997,10.0847,9.6263,9.883,62000.0],["2021-12-03",10.0206,10.0206,9.6355,9.8005,47900.0],["2021-12-06",9.938,10.4606,9.498,9.8372,108900.0],["2021-12-07",10.0297,10.2773,9.938,10.2406,35600.0],["2021-12-08",10.8182,11.6341,10.4056,11.4599,450800.0],["2021-12-09",11.4507,11.6249,10.8273,10.919,74300.0],["2021-12-10",10.919,11.0474,10.5615,10.9649,54100.0],["2021-12-13",11.0382,11.0382,10.589,10.7723,67200.0],["2021-12-14",10.5706,10.8732,10.5615,10.6898,82100.0],["2021-12-15",10.6348,10.6623,9.9564,10.6256,174800.0],["2021-12-16",10.699,10.864,10.3873,10.6256,57500.0],["2021-12-17",10.4973,10.9924,10.3506,10.7081,64300.0],["2021-12-20",10.5615,10.589,10.2498,10.4239,55500.0],["2021-12-21",10.5248,11.3224,10.4973,11.2766,100300.0],["2021-12-22",11.2766,11.2766,10.9557,11.1665,24100.0],["2021-12-23",11.1299,11.5974,11.1299,11.3682,77100.0],["2021-12-27",11.4966,11.6066,11.2857,11.5516,101000.0],["2021-12-28",11.5424,11.5424,11.1115,11.3316,97800.0],["2021-12-29",11.3682,11.4599,11.2399,11.2491,48900.0],["2021-12-30",11.3224,12.7801,11.1574,12.6517,731000.0],["2021-12-31",12.5509,12.5601,12.1934,12.395,106900.0],["2022-01-03",12.4592,12.5142,11.194,11.3499,304900.0],["2022-01-04",11.3499,12.175,11.3499,12.0283,157900.0],["2022-01-05",11.8633,12.1658,11.3407,11.5883,157600.0],["2022-01-06",12.3034,13.7427,11.8358,13.1652,874200.0],["2022-01-07",13.1652,14.0269,12.9726,13.7886,551300.0],["2022-01-10",13.8803,14.4487,13.6602,13.9169,389100.0],["2022-01-11",13.8252,14.0178,13.156,13.9903,262700.0],["2022-01-12",14.0728,14.137,13.6327,13.7886,93500.0],["2022-01-13",13.8069,13.9811,13.2935,13.6236,100800.0],["2022-01-14",13.5227,13.8069,13.1743,13.3944,65400.0],["2022-01-18",13.1743,13.3944,12.9635,13.101,210000.0],["2022-01-19",13.0001,13.2293,12.2484,12.2484,204400.0],["2022-01-20",12.2942,12.6609,11.9275,11.9458,201800.0],["2022-01-21",11.7991,12.2209,11.6799,11.8816,113800.0],["2022-01-24",11.6066,12.1658,11.4049,12.1658,180900.0],["2022-01-25",11.8816,12.0008,11.6066,11.7533,51600.0],["2022-01-26",11.8908,12.1475,11.4599,11.6249,89800.0],["2022-01-27",11.735,11.9,11.2215,11.2949,99600.0],["2022-01-28",11.2307,11.2491,10.9465,11.2491,229200.0],["2022-01-31",11.2766,11.6799,11.2216,11.6433,92400.0],["2022-02-01",11.6433,11.6433,11.2124,11.4141,84200.0],["2022-02-02",11.4966,11.4966,11.0749,11.2399,89000.0],["2022-02-03",11.1293,11.2399,10.724,11.0372,258300.0],["2022-02-04",11.0556,11.3136,10.9266,11.1385,100100.0],["2022-02-07",11.3504,11.461,11.1478,11.203,75300.0],["2022-02-08",11.1385,11.1754,10.9543,11.0464,81900.0],["2022-02-09",11.1938,11.4702,11.1938,11.3597,75900.0],["2022-02-10",11.2307,11.7005,11.2122,11.2952,64700.0],["2022-02-11",11.3136,11.3136,10.8345,10.8345,81100.0],["2022-02-14",10.8529,11.0741,10.7608,10.8714,108400.0],["2022-02-15",11.0925,11.332,10.9543,11.332,74300.0],["2022-02-16",11.2307,11.3228,11.0925,11.2675,63400.0],["2022-02-17",11.1846,11.3689,11.0648,11.1846,86500.0],["2022-02-18",11.2307,11.2307,10.7516,11.0372,156500.0],["2022-02-22",10.9266,11.1109,10.7055,10.7516,76700.0],["2022-02-23",10.7977,10.9359,10.5489,10.5858,73300.0],["2022-02-24",10.4844,10.8898,10.3923,10.8622,74400.0],["2022-02-25",10.9543,11.0372,10.6963,10.8714,27700.0],["2022-02-28",10.7055,10.9451,10.6595,10.8345,28500.0],["2022-03-01",10.7885,10.9082,10.3739,10.4384,69800.0],["2022-03-02",10.5858,10.9082,10.4568,10.8529,67600.0],["2022-03-03",10.9451,11.0003,10.6503,10.77,87800.0],["2022-03-04",10.6687,10.6687,10.1712,10.2909,87600.0],["2022-03-07",10.3186,10.4476,10.1435,10.1712,50900.0],["2022-03-08",10.1528,10.6687,10.1528,10.4476,72900.0],["2022-03-09",10.5028,10.8714,10.4199,10.6042,113200.0],["2022-03-10",10.3831,10.6042,10.2357,10.4844,43900.0],["2022-03-11",10.6042,10.8345,10.3923,10.6318,73500.0],["2022-03-14",10.6134,10.6318,10.3647,10.5213,85400.0],["2022-03-15",10.4844,10.7885,10.3094,10.6595,84300.0],["2022-03-16",10.7332,11.0372,10.6042,10.9911,59000.0],["2022-03-17",10.8069,11.5716,10.8069,11.5163,97400.0],["2022-03-18",11.4241,12.0414,11.3412,11.7558,170200.0],["2022-03-21",11.7558,11.7558,10.7884,10.9727,185100.0],["2022-03-22",11.0741,11.4518,11.0648,11.2491,77700.0],["2022-03-23",11.2307,11.3228,10.9082,10.9819,35300.0],["2022-03-24",10.9727,11.3689,10.9082,11.3044,43000.0],["2022-03-25",11.3597,11.3597,10.9359,11.332,28300.0],["2022-03-28",11.3228,11.3228,10.6687,11.0556,99800.0],["2022-03-29",11.1017,11.4702,11.028,11.1017,60200.0],["2022-03-30",11.0556,11.5347,11.0464,11.3228,79400.0],["2022-03-31",11.4242,11.6729,11.2675,11.461,51900.0],["2022-04-01",11.3504,11.6545,11.3136,11.5163,43300.0],["2022-04-04",11.636,11.8572,11.5808,11.7466,49500.0],["2022-04-05",11.7742,11.7742,11.2583,11.4057,30300.0],["2022-04-06",11.3781,11.5531,11.2123,11.461,111800.0],["2022-04-07",11.4518,11.4518,10.2541,10.8253,327600.0],["2022-04-08",10.9174,10.9359,10.641,10.8161,80800.0],["2022-04-11",10.6963,10.8345,10.3186,10.4476,126000.0],["2022-04-12",10.5028,10.9635,10.5028,10.8622,73500.0],["2022-04-13",10.8345,10.9727,10.8161,10.8714,48200.0],["2022-04-14",10.8898,11.1385,10.6226,11.0648,95900.0],["2022-04-18",10.9635,11.3597,10.9635,11.1938,76100.0],["2022-04-19",11.1938,11.4794,11.0372,11.2399,49400.0],["2022-04-20",11.157,11.4426,11.157,11.4057,31900.0],["2022-04-21",11.4057,11.4702,10.9082,11.0648,70100.0],["2022-04-22",11.0372,11.157,10.8714,10.8806,81500.0],["2022-04-25",10.7424,10.8714,10.3923,10.8345,49000.0],["2022-04-26",10.8437,10.8437,10.5581,10.595,68700.0],["2022-04-27",10.6595,11.028,10.5765,10.9543,78300.0],["2022-04-28",11.0372,11.1201,10.7608,11.0188,79400.0],["2022-04-29",10.9635,11.3228,10.9635,11.0372,37400.0],["2022-05-02",11.0648,11.2491,10.7884,11.1293,61400.0],["2022-05-03",11.1293,11.5163,11.1293,11.2952,37600.0],["2022-05-04",11.4057,11.636,11.1109,11.5347,36200.0],["2022-05-05",11.5254,11.544,11.0255,11.2014,74300.0],["2022-05-06",11.1829,11.331,10.9885,11.2107,54000.0],["2022-05-09",11.0903,11.2385,11.0163,11.1181,59200.0],["2022-05-10",11.22,11.3773,10.933,11.1552,70400.0],["2022-05-11",11.2662,11.4514,11.0441,11.1274,62400.0],["2022-05-12",11.1274,11.3125,10.97,11.1089,113700.0],["2022-05-13",11.5254,12.8122,11.4051,12.8122,185800.0],["2022-05-16",12.9603,13.6269,12.9233,13.1733,159500.0],["2022-05-17",13.3769,13.6546,12.5067,12.7197,128900.0],["2022-05-18",12.6826,12.8678,12.3771,12.5438,71100.0],["2022-05-19",12.479,12.9418,12.4234,12.6271,36100.0],["2022-05-20",12.6919,13.3214,12.0346,12.192,65500.0],["2022-05-23",12.4049,12.553,12.3586,12.516,17300.0],["2022-05-24",12.4975,12.4975,12.1272,12.3679,26400.0],["2022-05-25",12.3679,12.7567,12.3494,12.6178,53100.0],["2022-05-26",12.6826,13.4047,12.6826,12.9511,84500.0],["2022-05-27",12.9511,13.3029,12.8863,12.9511,57700.0],["2022-05-31",13.0159,13.0159,12.6086,12.9326,31000.0],["2022-06-01",12.9881,13.2566,12.7659,12.8678,47000.0],["2022-06-02",12.8678,13.8861,12.8678,13.775,75800.0],["2022-06-03",13.5806,13.7194,13.2751,13.3584,30600.0],["2022-06-06",13.3492,13.8491,13.2288,13.3121,73600.0],["2022-06-07",13.8028,14.5248,13.7472,14.0712,193100.0],["2022-06-08",14.136,14.1638,13.8861,14.1175,177000.0],["2022-06-09",14.1916,14.3397,13.7009,13.775,58300.0],["2022-06-10",13.6546,13.8583,13.4695,13.6546,53500.0],["2022-06-13",13.2936,13.3492,12.3956,12.6548,172100.0],["2022-06-14",12.6548,13.3029,12.6548,13.1362,78400.0],["2022-06-15",13.2103,13.7287,13.1733,13.3769,88300.0],["2022-06-16",13.1085,13.5621,12.803,13.4047,205200.0],["2022-06-17",13.4232,13.5528,13.0529,13.201,102700.0],["2022-06-21",13.3306,13.8861,13.2566,13.8028,167700.0],["2022-06-22",13.6639,13.9694,13.5713,13.6917,54800.0],["2022-06-23",13.8583,13.9231,13.3862,13.7009,65800.0],["2022-06-24",13.8676,15.034,13.8676,14.3489,333800.0],["2022-06-27",14.5619,15.0062,14.5526,14.997,237300.0],["2022-06-28",15.2747,15.7376,14.2101,14.4323,193000.0],["2022-06-29",14.7192,14.7192,13.8398,13.8491,186100.0],["2022-06-30",13.9324,13.9324,13.2566,13.5713,152500.0],["2022-07-01",13.4232,13.738,13.0344,13.4417,215200.0],["2022-07-05",13.3677,13.8213,12.7845,13.6269,326300.0],["2022-07-06",13.6084,13.6454,13.0807,13.4695,121000.0],["2022-07-07",13.5065,13.7935,13.5065,13.6269,49200.0],["2022-07-08",13.7009,14.5248,13.6824,14.3027,124200.0],["2022-07-11",14.3119,14.4045,13.9324,14.0249,84100.0],["2022-07-12",13.9601,14.1823,13.6639,13.7102,74100.0],["2022-07-13",13.5065,14.099,13.1455,13.9694,105900.0],["2022-07-14",13.8028,13.9324,13.5343,13.8398,94400.0],["2022-07-15",13.9787,14.2564,13.6361,14.1638,90600.0],["2022-07-18",14.3952,14.7933,14.3027,14.4415,149400.0],["2022-07-19",14.3212,15.0895,14.3212,15.0433,270300.0],["2022-07-20",15.1451,15.932,15.0155,15.645,969600.0],["2022-07-21",15.2284,15.2284,13.1733,14.1083,825300.0],["2022-07-22",14.2193,14.8118,14.062,14.4323,355800.0],["2022-07-25",14.4323,15.645,14.4323,15.0525,500300.0],["2022-07-26",15.1081,15.1081,13.6824,13.7657,286100.0],["2022-07-27",13.8953,14.3489,13.6176,14.2471,401100.0],["2022-07-28",14.2934,14.5711,13.6732,14.099,332800.0],["2022-07-29",13.8861,14.8118,13.6639,14.4693,243300.0],["2022-08-01",14.3952,15.0988,14.1916,14.8581,179200.0],["2022-08-02",14.673,14.8581,14.5526,14.747,92200.0],["2022-08-03",14.747,15.6357,14.6915,15.3302,280600.0],["2022-08-04",15.3302,15.7205,14.9307,15.1537,162700.0],["2022-08-05",14.8657,15.5253,14.5777,15.4789,133100.0],["2022-08-08",15.7762,16.2593,15.5904,15.7112,323700.0],["2022-08-09",15.7576,15.7576,15.0422,15.0422,179500.0],["2022-08-10",15.3209,15.674,15.1351,15.5625,120900.0],["2022-08-11",15.5625,15.5718,14.9028,15.4139,172100.0],["2022-08-12",15.5718,16.2408,15.3024,16.0735,217800.0],["2022-08-15",16.0735,16.6589,15.9992,16.5288,210400.0],["2022-08-16",16.6403,16.6403,15.9806,16.0085,148600.0],["2022-08-17",15.8319,15.9249,15.451,15.9156,118800.0],["2022-08-18",15.9992,16.5845,15.8505,16.5009,89900.0],["2022-08-19",16.3708,16.3708,15.9806,16.0271,96200.0],["2022-08-22",15.6647,15.897,15.5253,15.674,62500.0],["2022-08-23",15.7019,16.0178,15.7019,15.962,41400.0],["2022-08-24",15.9527,16.1943,15.9063,16.0735,66600.0],["2022-08-25",16.2222,16.7796,16.0735,16.5102,139900.0],["2022-08-26",16.7889,16.8261,16.1014,16.1757,96400.0],["2022-08-29",15.9342,16.0549,15.451,15.5625,133900.0],["2022-08-30",15.2466,15.4231,14.7356,15.3953,186700.0],["2022-08-31",15.3767,15.3953,14.875,15.0794,105800.0],["2022-09-01",15.1165,15.1165,14.4104,14.587,138300.0],["2022-09-02",14.7356,14.8657,14.4104,14.6706,94500.0],["2022-09-06",14.6427,14.7449,14.3082,14.4569,81100.0],["2022-09-07",14.4383,14.5498,14.0295,14.2339,178000.0],["2022-09-08",14.4011,14.7914,14.206,14.717,76600.0],["2022-09-09",14.94,15.1351,14.7263,14.8657,77800.0],["2022-09-12",15.0143,15.0329,14.652,14.7263,95800.0],["2022-09-13",14.3454,14.6334,13.8437,14.4383,77000.0],["2022-09-14",14.5033,14.9679,14.4476,14.6984,75900.0],["2022-09-15",14.5033,14.6613,14.0388,14.141,57900.0],["2022-09-16",13.983,14.4847,13.4999,13.7229,167700.0],["2022-09-19",13.4906,13.6857,13.1933,13.5835,166800.0],["2022-09-20",13.4534,13.5742,13.2397,13.3884,64000.0],["2022-09-21",13.4906,13.5742,13.1654,13.2583,78700.0],["2022-09-22",13.2955,13.2955,13.0168,13.1004,72500.0],["2022-09-23",12.8124,13.0539,12.7473,12.9703,122400.0],["2022-09-26",12.9982,13.4534,12.961,13.0168,105500.0],["2022-09-27",13.2119,13.5463,13.1933,13.4627,88700.0],["2022-09-28",13.472,14.0016,13.472,13.853,102600.0],["2022-09-29",13.8994,13.8994,13.4256,13.63,110900.0],["2022-09-30",13.5278,14.2896,13.4906,14.0295,438200.0],["2022-10-03",14.3547,14.4197,13.76,14.1131,158700.0],["2022-10-04",14.3361,14.6148,13.918,14.1874,142100.0],["2022-10-05",14.141,14.3733,13.853,14.2525,243000.0],["2022-10-06",15.6833,17.9968,15.3302,17.7645,1215700.0],["2022-10-07",17.8946,18.5821,17.5787,18.1175,499800.0],["2022-10-10",18.1175,19.1581,17.9968,18.0153,332400.0],["2022-10-11",17.8946,18.5914,17.6995,17.8667,325600.0],["2022-10-12",17.7831,18.0154,17.5601,17.5601,175000.0],["2022-10-13",17.5322,17.8388,17.3278,17.7366,211600.0],["2022-10-14",17.653,17.6623,16.6774,16.7425,253100.0],["2022-10-17",16.8633,18.1547,16.7982,18.0525,151800.0],["2022-10-18",18.3963,19.6134,18.3963,19.2325,227300.0],["2022-10-19",19.2325,20.2545,19.2325,20.208,446200.0],["2022-10-20",20.2824,20.7655,19.5112,20.654,295600.0],["2022-10-21",20.5239,20.9327,20.1616,20.877,245200.0],["2022-10-24",21.0349,22.4193,21.0256,21.7875,481700.0],["2022-10-25",21.9269,22.122,21.2765,21.5552,295900.0],["2022-10-26",21.4437,22.5587,21.3694,22.057,453400.0],["2022-10-27",22.3357,22.5494,21.6296,21.8711,388000.0],["2022-10-28",21.9083,22.3357,21.0442,21.7875,344200.0],["2022-10-31",21.7875,22.856,21.3787,22.3821,282600.0],["2022-11-01",22.3821,22.41,21.5088,21.834,151500.0],["2022-11-02",21.834,22.5215,21.5552,21.8433,153400.0],["2022-11-03",21.7687,22.8958,21.3775,22.4674,200500.0],["2022-11-04",22.5884,22.7189,21.5918,21.7781,188200.0],["2022-11-07",21.8991,21.9923,21.3775,21.6197,142700.0],["2022-11-08",21.6104,22.1972,21.2285,22.0202,133800.0],["2022-11-09",21.7687,22.0202,20.8186,21.0236,197200.0],["2022-11-10",21.5172,22.0668,21.2005,21.7501,133100.0],["2022-11-11",21.5545,21.9085,20.5206,20.9584,293400.0],["2022-11-14",20.977,21.7874,20.977,21.3589,143600.0],["2022-11-15",21.657,21.7781,21.2378,21.5452,117700.0],["2022-11-16",21.5172,21.7781,20.651,20.6975,98300.0],["2022-11-17",20.4647,20.474,19.7847,20.1107,119700.0],["2022-11-18",19.9337,20.7721,19.8033,20.7255,133400.0],["2022-11-21",20.7162,22.2438,20.3808,21.7035,223800.0],["2022-11-22",21.8991,22.4674,21.4148,22.1879,169700.0],["2022-11-23",22.2624,23.2871,21.7408,22.7841,274200.0],["2022-11-25",23.0076,24.9637,22.9238,24.7309,475900.0],["2022-11-28",24.6005,25.3736,22.9238,23.1753,461800.0],["2022-11-29",23.492,23.492,22.4953,22.8306,141600.0],["2022-11-30",22.989,24.1813,22.5326,23.6969,152300.0],["2022-12-01",23.6596,24.8613,23.3895,24.6843,266800.0],["2022-12-02",24.5259,25.0662,24.1627,24.2465,150600.0],["2022-12-05",24.2744,24.4421,23.3523,23.6224,124800.0],["2022-12-06",23.6224,23.9857,23.2964,23.7994,93700.0],["2022-12-07",23.669,23.7435,22.486,23.2405,160600.0],["2022-12-08",23.3057,24.3955,23.3057,24.1254,130100.0],["2022-12-09",24.1254,24.498,23.5106,23.6131,87500.0],["2022-12-12",23.6503,24.1813,23.5199,23.7528,147400.0],["2022-12-13",24.4328,25.1034,23.8925,24.3303,200500.0],["2022-12-14",24.3303,24.973,23.9577,24.4048,163400.0],["2022-12-15",24.2185,24.2279,22.3183,22.8306,242300.0],["2022-12-16",22.5512,23.2964,22.486,22.8306,160800.0],["2022-12-19",22.635,22.635,19.3283,20.5299,397800.0],["2022-12-20",20.3063,21.8991,20.297,21.5731,194200.0],["2022-12-21",21.7408,21.8805,20.4926,20.9211,157200.0],["2022-12-22",20.7348,20.7348,19.7008,20.1386,134300.0],["2022-12-23",20.2132,20.9863,19.8965,20.0269,116100.0],["2022-12-27",20.0362,20.8186,20.0362,20.7069,163100.0],["2022-12-28",20.6603,20.8,18.7694,18.9557,312400.0],["2022-12-29",19.1513,20.1852,19.1233,20.0641,210000.0],["2022-12-30",19.9151,20.0082,19.0488,19.8685,126700.0],["2023-01-03",19.9244,20.2877,19.2817,19.617,165500.0],["2023-01-04",19.5332,19.9151,18.9277,19.2165,219300.0],["2023-01-05",20.5858,20.5858,16.6735,16.6828,757300.0],["2023-01-06",16.8598,19.4121,16.7667,19.3189,459800.0],["2023-01-09",19.3748,20.6975,18.9929,20.623,369500.0],["2023-01-10",20.4926,22.0016,20.0362,21.6383,328100.0],["2023-01-11",21.7687,22.3183,20.6975,20.8652,196500.0],["2023-01-12",20.9211,21.0794,20.0734,20.0921,208600.0],["2023-01-13",19.9896,21.0701,19.5704,21.0422,141400.0],["2023-01-17",21.0515,22.2065,21.0422,21.8898,190400.0],["2023-01-18",22.0016,22.1693,21.3682,21.8526,131300.0],["2023-01-19",21.657,22.5698,21.5918,22.0016,190200.0],["2023-01-20",22.1786,22.6071,21.983,22.3556,212800.0],["2023-01-23",22.5326,23.1939,22.2345,22.7002,165500.0],["2023-01-24",22.5512,23.0356,22.2159,22.3649,83700.0],["2023-01-25",22.2252,22.2252,21.3123,22.1693,126700.0],["2023-01-26",22.458,22.5326,21.2471,21.5452,178600.0],["2023-01-27",21.5359,22.1879,21.2285,21.5545,152400.0],["2023-01-30",21.4241,21.4334,19.8219,20.1014,247500.0],["2023-01-31",20.2038,20.9304,19.8778,20.8186,101600.0],["2023-02-01",20.8186,21.5266,20.6416,21.3961,136400.0],["2023-02-02",21.7417,22.4048,21.695,22.0779,144300.0],["2023-02-03",21.8538,23.32,21.8538,22.4328,157500.0],["2023-02-06",22.4141,22.6009,21.667,22.1433,133400.0],["2023-02-07",22.1806,22.5635,21.8538,22.302,99100.0],["2023-02-08",22.4888,23.32,21.0132,21.0973,246700.0],["2023-02-09",21.3401,21.8258,20.7144,20.8545,117300.0],["2023-02-10",20.7704,20.9665,20.1821,20.8265,87600.0],["2023-02-13",20.7984,21.4055,20.677,20.9572,57700.0],["2023-02-14",20.8265,21.4335,20.8265,21.2841,81900.0],["2023-02-15",21.5736,23.0865,21.4802,22.7784,346300.0],["2023-02-16",22.797,23.0305,22.2273,22.5635,151500.0],["2023-02-17",22.5075,22.7877,21.9472,22.3301,107300.0],["2023-02-21",22.0219,22.274,21.3308,21.3681,115300.0],["2023-02-22",21.3495,21.8631,21.3308,21.3495,98900.0],["2023-02-23",21.611,21.7324,20.7984,20.8918,137500.0],["2023-02-24",20.593,20.6957,20.0887,20.126,154900.0],["2023-02-27",20.2941,20.5369,19.547,19.7991,164400.0],["2023-02-28",19.6591,20.0326,19.5563,19.5937,114700.0],["2023-03-01",19.6497,20.1354,19.5376,19.8085,82200.0],["2023-03-02",19.5843,19.9766,19.3322,19.7244,85300.0],["2023-03-03",19.8645,20.1914,19.5376,20.1447,168300.0],["2023-03-06",20.2007,20.3221,19.6217,19.8365,102500.0],["2023-03-07",19.9112,19.9112,19.4629,19.8739,130000.0],["2023-03-08",19.9112,20.3968,19.4629,20.2941,127100.0],["2023-03-09",20.2381,20.4529,19.9766,20.1447,91200.0],["2023-03-10",20.0513,20.126,18.7718,18.8839,133900.0],["2023-03-13",18.6131,19.0613,17.922,18.5103,111400.0],["2023-03-14",18.7345,19.2108,18.7345,19.0613,104500.0],["2023-03-15",18.6224,18.8559,17.7445,18.7998,106900.0],["2023-03-16",18.7998,19.3976,18.4356,19.3976,136300.0],["2023-03-17",19.1921,19.1921,18.6784,18.8185,107800.0],["2023-03-20",19.0613,19.547,18.7718,19.3228,94500.0],["2023-03-21",19.6404,20.6864,19.3415,19.7711,218800.0],["2023-03-22",19.8925,20.2381,19.5096,19.5563,192400.0],["2023-03-23",19.6591,20.4062,19.2948,19.5283,188100.0],["2023-03-24",19.3509,19.9392,19.024,19.8925,93400.0],["2023-03-27",20.1354,20.1634,19.6964,19.8178,77700.0],["2023-03-28",19.7711,20.1073,19.2668,19.5937,56600.0],["2023-03-29",19.7991,20.098,19.5563,20.0046,56400.0],["2023-03-30",20.154,20.3128,19.9019,20.0326,70700.0],["2023-03-31",20.1354,20.9479,20.1167,20.8451,112200.0],["2023-04-03",21.0132,21.5923,20.8265,21.5176,144800.0],["2023-04-04",21.5176,21.8164,19.9579,20.2661,162900.0],["2023-04-05",20.5556,20.7144,19.631,20.1727,213100.0],["2023-04-06",18.2021,18.5944,16.0915,17.0441,1439700.0],["2023-04-10",17.0441,18.2488,16.7359,18.0714,399100.0],["2023-04-11",18.0527,18.0527,17.1375,17.7539,260400.0],["2023-04-12",17.978,18.2021,17.3709,17.483,274900.0],["2023-04-13",17.4176,17.5017,16.7732,16.7826,317600.0],["2023-04-14",16.6892,16.9227,15.8113,16.4464,829500.0],["2023-04-17",16.3716,16.4277,15.2416,15.4377,437800.0],["2023-04-18",15.5965,15.7366,14.8587,14.9334,379700.0],["2023-04-19",14.4851,14.8587,14.3824,14.7653,275400.0],["2023-04-20",14.7373,15.2042,14.5225,14.9427,167900.0],["2023-04-21",14.9521,15.1109,14.4478,14.6532,163800.0],["2023-04-24",14.5038,14.5785,14.1583,14.4011,166300.0],["2023-04-25",14.205,14.4011,13.8781,14.0368,233400.0],["2023-04-26",14.1676,14.3917,13.8874,14.2049,122400.0],["2023-04-27",14.233,14.4478,13.9995,14.289,108700.0],["2023-04-28",14.2703,14.4945,14.1583,14.4104,131700.0],["2023-05-01",14.345,14.6906,14.345,14.6439,86500.0],["2023-05-02",14.6252,14.756,14.3824,14.7373,94000.0],["2023-05-03",14.6719,14.8961,14.5225,14.7186,113200.0],["2023-05-04",14.5967,14.8499,14.0717,14.5499,166800.0],["2023-05-05",14.7092,14.9249,14.5592,14.7092,54200.0],["2023-05-08",14.6436,14.8405,14.503,14.5311,44600.0],["2023-05-09",14.5124,14.7467,14.5124,14.7092,60800.0],["2023-05-10",14.9155,15.3842,14.8686,14.8686,124000.0],["2023-05-11",14.9811,15.5155,14.9155,15.3374,174400.0],["2023-05-12",15.4124,15.628,15.2624,15.5155,115200.0],["2023-05-15",15.6748,16.078,15.5436,15.7967,174800.0],["2023-05-16",15.8623,16.2936,15.6936,15.703,143600.0],["2023-05-17",15.8342,16.3217,15.8248,16.2936,122100.0],["2023-05-18",16.4061,17.203,16.3686,16.9967,227900.0],["2023-05-19",17.1655,17.1655,16.6123,16.6592,183500.0],["2023-05-22",16.8092,17.053,16.4248,17.053,128900.0],["2023-05-23",17.0811,17.2498,16.753,16.8092,186200.0],["2023-05-24",16.6873,16.7248,15.9561,16.4061,186600.0],["2023-05-25",16.5842,16.7998,16.1248,16.3123,152900.0],["2023-05-26",16.378,16.6873,16.2655,16.303,192400.0],["2023-05-30",16.5092,16.5092,15.5155,15.628,213900.0],["2023-05-31",15.5342,15.6936,15.1405,15.553,143700.0],["2023-06-01",15.5342,15.703,15.3186,15.3655,90400.0],["2023-06-02",15.5155,15.7967,14.9342,15.703,143100.0],["2023-06-05",15.703,15.8905,15.3749,15.403,103600.0],["2023-06-06",15.3749,16.4998,15.328,16.3873,101700.0],["2023-06-07",16.5467,17.3811,16.5467,17.3248,118600.0],["2023-06-08",17.578,17.8967,17.3436,17.7092,254100.0],["2023-06-09",17.7936,18.1405,17.7092,17.9717,149800.0],["2023-06-12",18.1311,18.3561,17.6717,17.7936,141000.0],["2023-06-13",17.8967,18.1123,17.5873,17.6342,108400.0],["2023-06-14",17.728,17.9154,17.053,17.1092,101700.0],["2023-06-15",17.1561,17.7373,17.1561,17.2592,137700.0],["2023-06-16",17.4373,17.503,16.828,16.9592,144900.0],["2023-06-20",16.8748,17.3623,16.8561,17.1842,132700.0],["2023-06-21",17.1373,17.2405,16.5936,17.1748,137600.0],["2023-06-22",17.2498,17.2498,16.8467,16.8748,106600.0],["2023-06-23",16.6311,16.7998,15.628,15.6936,1874800.0],["2023-06-26",15.5624,16.1436,15.328,15.8717,258900.0],["2023-06-27",15.9092,16.1811,15.6467,15.7873,141300.0],["2023-06-28",15.6561,15.8342,15.2999,15.4874,155400.0],["2023-06-29",15.553,15.6842,15.3561,15.5061,135900.0],["2023-06-30",15.6561,15.7405,15.3467,15.4686,482300.0],["2023-07-03",15.4686,15.6748,15.328,15.5342,108300.0],["2023-07-05",15.328,15.5061,14.7655,14.803,200000.0],["2023-07-06",14.5499,14.6999,14.2217,14.4936,291400.0],["2023-07-07",14.5311,14.7467,14.1186,14.1749,196000.0],["2023-07-10",14.0624,14.6342,14.053,14.5217,158500.0],["2023-07-11",14.578,14.8874,14.2592,14.3342,138000.0],["2023-07-12",14.5217,14.6342,14.1749,14.2405,100500.0],["2023-07-13",14.1561,14.5874,14.1092,14.353,125300.0],["2023-07-14",14.3811,14.3905,13.9311,13.9967,109800.0],["2023-07-17",13.9686,14.6624,13.9686,14.5405,151600.0],["2023-07-18",14.5311,15.1405,14.5311,14.9811,339000.0],["2023-07-19",15.0936,15.0936,14.3342,14.578,278100.0],["2023-07-20",12.5155,13.1249,11.9624,12.853,855400.0],["2023-07-21",12.9936,13.0686,12.4686,12.5811,320200.0],["2023-07-24",12.5061,12.7874,12.3561,12.7218,313800.0],["2023-07-25",12.8249,13.8092,12.8249,13.7342,226000.0],["2023-07-26",13.6217,13.8374,13.3592,13.3874,204700.0],["2023-07-27",13.4342,13.6217,12.6561,12.7499,142200.0],["2023-07-28",12.9186,13.0874,12.6655,12.9655,114600.0],["2023-07-31",12.9655,13.0967,12.8249,12.9374,103700.0],["2023-08-01",12.853,12.8905,12.4499,12.6186,111500.0],["2023-08-02",12.5624,12.5624,12.2249,12.3561,117500.0],["2023-08-03",12.4126,12.4409,12.1207,12.4032,114500.0],["2023-08-04",12.3185,12.8082,12.3185,12.5727,97400.0],["2023-08-07",12.6104,12.7328,12.4126,12.601,61500.0],["2023-08-08",12.3655,12.375,12.0924,12.2337,105800.0],["2023-08-09",12.196,12.196,11.8005,11.8947,117600.0],["2023-08-10",11.6592,11.9041,11.5179,11.8382,242000.0],["2023-08-11",11.6875,12.0736,11.6686,11.8758,130900.0],["2023-08-14",11.8099,11.8193,11.4426,11.565,143700.0],["2023-08-15",11.5556,11.7628,11.1412,11.2731,151900.0],["2023-08-16",11.1507,11.5274,11.1036,11.113,146900.0],["2023-08-17",11.0753,11.2825,10.8493,11.0,118000.0],["2023-08-18",10.8775,11.2637,10.8775,11.0847,137000.0],["2023-08-21",11.1977,11.1977,10.9717,11.0565,92400.0],["2023-08-22",11.0847,11.1507,10.934,11.0,94700.0],["2023-08-23",11.0376,11.1977,10.9058,11.0188,94000.0],["2023-08-24",11.0376,11.0471,10.821,10.8305,72200.0],["2023-08-25",10.8305,11.1695,10.7457,11.1318,133200.0],["2023-08-28",11.2072,11.6027,11.1789,11.5368,126900.0],["2023-08-29",11.4426,11.8758,11.3767,11.8382,117600.0],["2023-08-30",11.8382,12.1301,11.6875,11.7722,186000.0],["2023-08-31",11.7722,12.0924,11.7534,11.857,108900.0],["2023-09-01",11.8852,12.0453,11.8193,11.9323,80900.0],["2023-09-05",11.8099,11.8664,11.3202,11.4238,156200.0],["2023-09-06",11.226,11.5556,11.1412,11.2919,74700.0],["2023-09-07",11.1883,11.1883,10.6515,10.7363,161900.0],["2023-09-08",10.7645,10.9906,10.6986,10.9717,75900.0],["2023-09-11",11.0659,11.1318,10.8399,10.8964,95100.0],["2023-09-12",10.8964,11.1789,10.8493,11.0659,91800.0],["2023-09-13",11.0659,11.1507,10.8493,10.9623,87700.0],["2023-09-14",11.0282,11.1977,11.0094,11.1601,49400.0],["2023-09-15",11.1412,11.1412,10.7645,10.8587,139100.0],["2023-09-18",10.8399,10.8681,10.5573,10.7363,129400.0],["2023-09-19",10.7457,10.887,10.4537,10.5291,118200.0],["2023-09-20",10.5479,10.708,10.4161,10.4255,69300.0],["2023-09-21",10.3596,10.6044,10.2936,10.5385,54000.0],["2023-09-22",10.5573,10.6421,10.4537,10.5197,48200.0],["2023-09-25",10.4632,10.6892,10.4255,10.6609,62600.0],["2023-09-26",10.4914,10.6138,10.3125,10.3501,77400.0],["2023-09-27",10.3878,10.595,10.3031,10.5102,102800.0],["2023-09-28",10.482,10.7645,10.482,10.5573,46300.0],["2023-09-29",10.6233,10.6327,10.2371,10.2936,63800.0],["2023-10-02",10.256,10.369,10.1241,10.1995,74800.0],["2023-10-03",10.077,10.2089,9.8981,10.0488,85500.0],["2023-10-04",10.0017,10.3596,9.8887,10.3125,114600.0],["2023-10-05",10.2371,10.3407,9.8698,9.9828,106400.0],["2023-10-06",9.9546,10.3596,9.8793,10.3407,63800.0],["2023-10-09",10.3407,10.4537,10.2654,10.369,51900.0],["2023-10-10",10.4349,10.6327,10.3313,10.5008,75800.0],["2023-10-11",10.6703,10.7457,10.2654,10.5197,220300.0],["2023-10-12",10.7739,10.8775,9.6532,9.8887,317000.0],["2023-10-13",9.964,10.2748,9.8698,10.1712,131100.0],["2023-10-16",10.1712,10.482,9.7851,10.0864,121600.0],["2023-10-17",10.0299,10.3596,9.9828,10.256,150200.0],["2023-10-18",10.1241,10.2654,9.8887,9.9828,126600.0],["2023-10-19",9.964,10.2654,9.9263,10.1618,106000.0],["2023-10-20",10.1524,10.2654,10.0394,10.143,79400.0],["2023-10-23",10.0394,10.6703,9.9358,10.482,156400.0],["2023-10-24",10.5197,10.821,10.1335,10.2465,186800.0],["2023-10-25",10.1618,10.4726,10.0959,10.3501,165600.0],["2023-10-26",10.3501,10.5385,10.1806,10.3501,155600.0],["2023-10-27",10.3878,10.5573,10.3407,10.5479,86700.0],["2023-10-30",10.6138,11.0659,10.6138,10.9906,219700.0],["2023-10-31",10.9811,11.2448,10.7834,10.8022,80400.0],["2023-11-01",10.7457,10.7457,9.9358,10.3407,104900.0],["2023-11-02",10.5385,10.7269,10.256,10.6327,87000.0],["2023-11-03",10.8681,11.0941,10.7928,10.8775,72500.0],["2023-11-06",10.7834,10.7834,10.5856,10.6703,64200.0],["2023-11-07",10.6515,10.6703,10.4067,10.4349,37700.0],["2023-11-08",10.3784,10.4067,10.2277,10.3501,52100.0],["2023-11-09",10.4732,10.4732,10.085,10.1134,43800.0],["2023-11-10",10.1134,10.3975,9.9998,10.3501,52200.0],["2023-11-13",10.3596,10.5395,10.2744,10.388,46800.0],["2023-11-14",10.7384,11.2213,10.5774,11.1929,87100.0],["2023-11-15",11.155,11.7516,11.0509,11.3634,94600.0],["2023-11-16",11.4107,11.4107,11.0509,11.155,40800.0],["2023-11-17",11.2308,11.4107,11.1456,11.2497,44900.0],["2023-11-20",11.2119,11.3539,10.8331,11.2213,84300.0],["2023-11-21",11.2497,11.2497,11.0793,11.1645,30900.0],["2023-11-22",11.174,11.2782,11.1266,11.1645,32200.0],["2023-11-24",11.174,11.174,10.9562,11.0982,20300.0],["2023-11-27",11.0604,11.2876,11.0604,11.1645,36200.0],["2023-11-28",11.1456,11.2308,11.0509,11.1456,62900.0],["2023-11-29",11.3539,11.96,11.3444,11.9031,90300.0],["2023-11-30",11.8179,12.3482,11.8179,12.3293,111500.0],["2023-12-01",12.3293,12.9921,12.1778,12.7838,174800.0],["2023-12-04",12.7554,13.2667,12.7175,13.2383,166700.0],["2023-12-05",13.3614,13.5414,12.869,12.9164,161700.0],["2023-12-06",12.9448,13.3898,12.888,13.2762,115700.0],["2023-12-07",13.2667,13.4656,13.0584,13.172,62000.0],["2023-12-08",13.1531,13.3993,12.6607,12.6986,62400.0],["2023-12-11",12.566,12.6228,11.4581,11.5244,167400.0],["2023-12-12",11.6285,11.8842,11.5717,11.7516,65100.0],["2023-12-13",11.8084,12.6607,11.7422,12.6512,96800.0],["2023-12-14",13.03,13.4372,12.9069,13.3614,119300.0],["2023-12-15",13.4372,13.4372,12.5944,12.6418,122000.0],["2023-12-18",12.7933,12.7933,12.405,12.4902,86000.0],["2023-12-19",12.6702,12.708,12.5281,12.6796,52300.0],["2023-12-20",12.566,13.1152,12.566,12.6133,71600.0],["2023-12-21",12.566,12.6512,12.4145,12.5376,40900.0],["2023-12-22",12.4524,12.8785,12.3956,12.7365,53100.0],["2023-12-26",12.727,13.0016,12.5565,12.9732,54200.0],["2023-12-27",13.0584,13.0584,12.6986,12.869,67300.0],["2023-12-28",12.8311,12.9732,12.7554,12.8122,49300.0],["2023-12-29",12.708,12.7743,12.566,12.6418,39900.0],["2024-01-02",12.727,12.7838,12.2251,12.3103,58000.0],["2024-01-03",12.4618,12.4618,11.8084,11.9789,68900.0],["2024-01-04",12.2914,12.2914,11.9221,12.0168,89900.0],["2024-01-05",11.9031,12.2535,11.8084,11.9978,116200.0],["2024-01-08",11.8842,12.3198,11.8842,12.2346,55300.0],["2024-01-09",12.0262,12.0736,11.8179,11.96,111500.0],["2024-01-10",11.9978,12.0831,11.7137,11.8369,209500.0],["2024-01-11",10.3691,10.6058,9.2896,9.5831,1077600.0],["2024-01-12",9.6683,10.1039,9.621,9.8483,355300.0],["2024-01-16",9.6873,9.7536,9.4884,9.5547,211800.0],["2024-01-17",9.4695,9.6399,9.46,9.6115,172600.0],["2024-01-18",9.6399,9.763,9.4127,9.6305,323700.0],["2024-01-19",9.7346,9.7346,9.3748,9.4316,152200.0],["2024-01-22",9.5263,9.7062,9.4411,9.6589,189900.0],["2024-01-23",9.8104,9.8861,9.6683,9.7536,110300.0],["2024-01-24",9.7914,10.0945,9.7914,9.8388,115700.0],["2024-01-25",9.9619,10.1229,9.6967,9.8009,120600.0],["2024-01-26",9.8672,9.9051,9.6589,9.6967,94200.0],["2024-01-29",9.6399,9.6683,9.2422,9.5926,260300.0],["2024-01-30",9.621,9.621,9.4221,9.4316,120800.0],["2024-01-31",9.4884,9.6494,9.3085,9.318,99300.0],["2024-02-01",9.3464,9.5074,9.318,9.3937,118600.0],["2024-02-02",9.2801,9.3274,9.0907,9.1002,113000.0],["2024-02-05",8.9392,9.0244,8.854,8.8634,162700.0],["2024-02-06",8.8634,8.9203,8.6172,8.7687,157000.0],["2024-02-07",8.7403,8.8729,8.6362,8.8066,142200.0],["2024-02-08",8.8543,9.0258,8.7685,8.9877,107700.0],["2024-02-09",9.0544,9.5024,9.0354,9.3404,122700.0],["2024-02-12",9.388,9.4357,9.1211,9.1688,203500.0],["2024-02-13",8.921,9.0163,8.6827,8.7399,219400.0],["2024-02-14",8.7685,8.8447,8.6255,8.759,179800.0],["2024-02-15",8.7208,8.8829,8.5398,8.6827,263900.0],["2024-02-16",8.6541,8.7685,8.4444,8.759,377500.0],["2024-02-20",8.6637,8.7208,8.3968,8.5207,157500.0],["2024-02-21",8.454,8.4826,8.3301,8.3777,132100.0],["2024-02-22",8.3873,8.4826,8.2729,8.473,136500.0],["2024-02-23",8.4921,8.5207,8.3873,8.4254,182300.0],["2024-02-26",8.4444,8.6922,8.3968,8.473,110900.0],["2024-02-27",8.5397,8.6732,8.5112,8.6065,133000.0],["2024-02-28",8.5302,8.5302,8.2538,8.2729,116000.0],["2024-02-29",8.4349,8.5779,8.3205,8.3777,82700.0],["2024-03-01",8.3873,8.3968,8.2538,8.3396,109100.0],["2024-03-04",8.3301,8.3587,8.1204,8.1871,165100.0],["2024-03-05",8.149,8.2443,7.9679,8.006,125300.0],["2024-03-06",8.1109,8.168,7.9107,8.0632,93000.0],["2024-03-07",8.0727,8.1585,7.9965,8.1109,83200.0],["2024-03-08",8.2348,8.3968,8.006,8.0346,92700.0],["2024-03-11",8.0346,8.1966,7.9774,8.1109,68700.0],["2024-03-12",8.0632,8.0632,7.9298,8.0346,97600.0],["2024-03-13",7.987,8.1109,7.987,7.9965,86100.0],["2024-03-14",7.9488,7.9679,7.701,7.7963,202800.0],["2024-03-15",7.7296,8.006,7.7296,8.006,178600.0],["2024-03-18",7.987,8.149,7.9202,8.0155,119300.0],["2024-03-19",8.0155,8.0155,7.8535,7.9202,112200.0],["2024-03-20",7.9488,8.311,7.844,8.2538,116300.0],["2024-03-21",8.3396,8.5112,8.2634,8.3777,87900.0],["2024-03-22",8.4063,8.4063,8.1966,8.3396,75600.0],["2024-03-25",8.4063,8.6541,8.3587,8.6065,184000.0],["2024-03-26",8.6065,8.7971,8.4254,8.5779,119400.0],["2024-03-27",8.6446,8.7685,8.5779,8.7494,88600.0],["2024-03-28",8.8066,8.8161,8.6446,8.778,83700.0],["2024-04-01",8.778,8.921,8.759,8.8257,68400.0],["2024-04-02",8.6827,8.8161,8.6827,8.7208,100500.0],["2024-04-03",8.7208,8.9305,8.6446,8.8543,111600.0],["2024-04-04",9.0068,9.1402,8.6255,8.6446,104800.0],["2024-04-05",8.5779,8.7685,8.5779,8.7113,97200.0],["2024-04-08",8.7113,8.9115,8.7113,8.778,98300.0],["2024-04-09",8.8638,8.9115,8.7494,8.9115,67500.0],["2024-04-10",8.7304,8.9305,8.5874,8.9115,206300.0],["2024-04-11",9.3022,10.3983,9.064,10.2553,632800.0],["2024-04-12",10.2553,10.2553,9.2164,9.3308,336000.0],["2024-04-15",9.1688,9.7025,9.1688,9.4357,211300.0],["2024-04-16",9.2927,9.5977,9.2546,9.4357,141500.0],["2024-04-17",9.4928,9.5596,9.3118,9.3975,97700.0],["2024-04-18",9.531,9.8169,9.4357,9.6549,94500.0],["2024-04-19",9.6739,10.0552,9.6739,9.9694,141700.0],["2024-04-22",9.9122,9.9885,9.531,9.6453,126300.0],["2024-04-23",9.6168,9.9122,9.5977,9.8264,97900.0],["2024-04-24",9.8455,9.9027,9.5596,9.6072,141200.0],["2024-04-25",9.5214,9.6549,9.4738,9.4928,116500.0],["2024-04-26",9.5024,9.6358,9.3594,9.5214,214800.0],["2024-04-29",9.693,10.303,9.5882,10.2934,264800.0],["2024-04-30",10.2458,10.2458,9.855,10.0361,109400.0],["2024-05-01",10.0361,10.3983,9.8264,10.1886,112700.0],["2024-05-02",10.3125,10.3125,9.9408,10.16,83600.0],["2024-05-03",10.322,10.322,10.0647,10.2553,47100.0],["2024-05-06",10.322,10.4078,10.0647,10.1219,89300.0],["2024-05-07",10.1028,10.322,10.1028,10.2077,46700.0],["2024-05-08",10.1124,10.3792,10.1028,10.322,59500.0],["2024-05-09",10.3029,10.4658,10.1783,10.3316,77600.0],["2024-05-10",10.3508,10.3604,9.9099,9.9578,78100.0],["2024-05-13",10.0633,10.1974,9.8908,10.0441,92500.0],["2024-05-14",10.1304,10.207,10.0441,10.1112,96100.0],["2024-05-15",10.2262,10.2262,10.0249,10.092,90000.0],["2024-05-16",10.0154,10.0824,9.8237,9.8524,42000.0],["2024-05-17",9.8812,9.8812,9.6895,9.7662,70300.0],["2024-05-20",9.8428,9.9674,9.7374,9.9483,50900.0],["2024-05-21",9.8908,10.0729,9.7566,10.0441,37000.0],["2024-05-22",10.0537,10.4179,10.0249,10.3891,105700.0],["2024-05-23",10.4179,10.4179,10.1304,10.207,62000.0],["2024-05-24",10.2358,10.3987,10.207,10.37,39600.0],["2024-05-28",10.4179,11.0217,10.4179,11.0217,133300.0],["2024-05-29",10.9738,11.0504,10.8012,10.8108,83500.0],["2024-05-30",10.9258,11.06,10.8012,11.0025,60000.0],["2024-05-31",11.0025,11.0025,10.6479,10.7246,71600.0],["2024-06-03",10.8779,10.8779,10.4275,10.715,101500.0],["2024-06-04",10.6575,10.6575,10.4946,10.5808,48700.0],["2024-06-05",10.6287,10.8204,10.6096,10.7054,55300.0],["2024-06-06",10.6862,10.7437,10.6287,10.7054,52500.0],["2024-06-07",10.6958,10.7054,10.207,10.2837,63400.0],["2024-06-10",10.207,10.9642,10.207,10.8779,108300.0],["2024-06-11",10.7437,10.9929,10.6575,10.9929,64700.0],["2024-06-12",11.1942,11.5009,10.9354,11.0313,121800.0],["2024-06-13",11.1175,11.3763,11.1079,11.3284,58900.0],["2024-06-14",11.2709,11.29,10.8683,10.9258,91500.0],["2024-06-17",10.8779,11.3092,10.7629,11.29,54100.0],["2024-06-18",11.3667,11.4913,11.2613,11.453,47100.0],["2024-06-20",11.453,11.6351,11.3475,11.3475,79200.0],["2024-06-21",11.3188,11.3955,11.1079,11.2996,111200.0],["2024-06-24",11.2517,11.4817,11.0696,11.0696,37900.0],["2024-06-25",11.1271,11.2709,10.9354,11.2038,28700.0],["2024-06-26",11.2038,11.2038,11.0025,11.1079,37700.0],["2024-06-27",11.175,11.5488,11.1367,11.5201,57400.0],["2024-06-28",11.5105,11.5871,11.2421,11.3955,131600.0],["2024-07-01",11.3667,11.3667,10.9738,11.0984,82700.0],["2024-07-02",11.1079,11.3284,11.1079,11.29,46500.0],["2024-07-03",11.3667,11.3667,11.1559,11.1654,25900.0],["2024-07-05",11.1079,11.1559,10.9546,11.1463,86900.0],["2024-07-08",11.2421,11.2613,11.0696,11.0984,36200.0],["2024-07-09",11.1271,11.1654,10.9642,11.0504,21500.0],["2024-07-10",11.06,11.3667,10.9833,11.3092,89500.0],["2024-07-11",11.4817,11.9417,11.453,11.8842,130900.0],["2024-07-12",11.913,11.9801,11.5296,11.7021,88100.0],["2024-07-15",11.7213,11.9801,11.6351,11.8267,137600.0],["2024-07-16",11.9609,12.4018,11.9609,12.3634,119500.0],["2024-07-17",12.3155,12.3634,11.7117,11.9322,93400.0],["2024-07-18",12.1238,12.1238,11.1271,11.338,162600.0],["2024-07-19",11.3284,11.338,11.0121,11.0408,59600.0],["2024-07-22",11.0408,11.405,10.9163,11.3955,80700.0],["2024-07-23",11.3571,11.5296,10.6287,11.0217,173900.0],["2024-07-24",10.9354,11.1175,10.5808,10.6671,132200.0],["2024-07-25",10.1304,11.2421,9.9195,10.9258,337000.0],["2024-07-26",11.1079,11.683,10.8875,11.5105,91300.0],["2024-07-29",11.5776,11.8555,11.3475,11.5584,81900.0],["2024-07-30",11.6446,11.7213,11.453,11.5967,49700.0],["2024-07-31",11.7309,11.9322,11.3667,11.4721,88100.0],["2024-08-01",11.4913,11.5967,10.9546,11.2517,121300.0],["2024-08-02",10.7917,11.1271,10.7629,10.945,116000.0],["2024-08-05",10.5425,10.9163,10.5425,10.7629,153500.0],["2024-08-06",10.715,10.715,10.3891,10.3987,112900.0],["2024-08-07",10.5233,10.7917,10.37,10.4658,92900.0],["2024-08-08",10.6383,10.9163,10.485,10.8683,64800.0],["2024-08-09",10.8972,11.0707,10.8105,11.0321,72400.0],["2024-08-12",11.0899,11.0899,10.7913,11.0032,78200.0],["2024-08-13",11.0803,11.3308,11.0514,11.2441,64300.0],["2024-08-14",11.3115,11.3115,10.9358,10.9454,45100.0],["2024-08-15",11.2248,11.379,11.167,11.2441,57300.0],["2024-08-16",11.2537,11.3501,11.0996,11.1188,63500.0],["2024-08-19",11.1188,11.379,10.955,11.3019,47700.0],["2024-08-20",11.2634,11.4561,11.2056,11.2152,45800.0],["2024-08-21",11.3405,11.3405,11.0803,11.273,57900.0],["2024-08-22",11.3019,11.4175,11.1959,11.2345,36600.0],["2024-08-23",11.3308,11.668,11.2826,11.6102,56400.0],["2024-08-26",11.6295,11.8126,11.5139,11.5235,37500.0],["2024-08-27",11.4464,11.5621,11.4464,11.485,36300.0],["2024-08-28",11.4657,11.5235,11.3212,11.3886,34100.0],["2024-08-29",11.4464,11.7837,11.3983,11.5717,57300.0],["2024-08-30",11.6102,11.7162,11.3501,11.4175,28600.0],["2024-09-03",11.3694,11.4175,11.2441,11.2441,89200.0],["2024-09-04",11.2056,11.3115,11.1767,11.1767,31400.0],["2024-09-05",11.2248,11.273,11.1285,11.167,31100.0],["2024-09-06",11.2056,11.2056,10.984,10.984,71600.0],["2024-09-09",10.9454,11.2441,10.9454,11.1285,62900.0],["2024-09-10",11.0996,11.3019,11.0514,11.1574,50600.0],["2024-09-11",11.1381,11.1574,11.0032,11.0899,48600.0],["2024-09-12",11.0899,11.2441,10.9743,11.167,33800.0],["2024-09-13",11.3019,11.485,11.3019,11.3501,25000.0],["2024-09-16",11.3694,11.3694,11.167,11.2441,47100.0],["2024-09-17",11.3694,11.5813,11.2634,11.4561,47100.0],["2024-09-18",11.485,11.7355,11.4079,11.5235,32600.0],["2024-09-19",11.8511,12.0438,11.7837,11.8126,23400.0],["2024-09-20",11.7451,11.8607,11.591,11.591,110300.0],["2024-09-23",11.6873,11.8896,11.3019,11.3983,55800.0],["2024-09-24",11.4368,11.7355,11.4175,11.4946,47400.0],["2024-09-25",11.5332,11.6777,11.4368,11.5524,27600.0],["2024-09-26",11.7355,11.7837,11.5717,11.6295,30400.0],["2024-09-27",11.7548,12.0823,11.7548,11.9571,59200.0],["2024-09-30",12.0727,12.0727,11.8126,11.8896,37600.0],["2024-10-01",11.7837,11.8222,11.5621,11.6777,57300.0],["2024-10-02",11.7066,11.7451,11.6584,11.6873,20700.0],["2024-10-03",11.591,11.7451,11.5621,11.6199,21800.0],["2024-10-04",11.6969,11.8607,11.6391,11.8318,19000.0],["2024-10-07",11.8511,12.2365,11.8511,12.2269,31600.0],["2024-10-08",12.2558,12.2558,11.9667,12.0342,40500.0],["2024-10-09",12.092,12.5737,12.092,12.4388,98100.0],["2024-10-10",12.8628,12.8628,11.5524,12.1209,127700.0],["2024-10-11",12.0149,13.1807,12.0149,13.1037,122400.0],["2024-10-14",12.9977,12.9977,12.5352,12.6605,43000.0],["2024-10-15",12.805,12.8435,12.487,12.4967,103500.0],["2024-10-16",12.4678,13.1904,12.4678,13.0362,100300.0],["2024-10-17",13.1518,13.2482,12.8532,12.9784,66600.0],["2024-10-18",13.1133,13.3542,12.9206,13.0651,95700.0],["2024-10-21",13.0748,13.5276,13.0748,13.2578,85300.0],["2024-10-22",13.2578,13.2964,13.1422,13.2097,37600.0],["2024-10-23",13.1422,13.3156,13.0169,13.2964,53300.0],["2024-10-24",13.2964,13.3156,13.1807,13.306,44300.0],["2024-10-25",13.306,13.5854,13.2964,13.4987,50100.0],["2024-10-28",13.5854,13.7974,13.4987,13.6818,68600.0],["2024-10-29",13.6432,13.6432,13.4505,13.4698,75900.0],["2024-10-30",13.4024,13.6047,13.3445,13.3542,43300.0],["2024-10-31",13.2867,13.4313,13.1229,13.2386,63700.0],["2024-11-01",13.2289,13.3734,13.1037,13.3253,41700.0],["2024-11-04",13.3349,13.5372,13.2771,13.3638,70000.0],["2024-11-05",13.306,13.5854,13.306,13.5469,37000.0],["2024-11-06",13.8937,14.5007,13.8937,14.2695,118600.0],["2024-11-07",14.2791,14.3369,13.9419,14.0479,50900.0],["2024-11-08",14.0866,14.222,13.9125,14.1737,62200.0],["2024-11-11",14.2317,14.3381,13.7867,14.0092,87800.0],["2024-11-12",13.9221,14.164,13.9221,13.9802,66200.0],["2024-11-13",13.9802,14.1059,13.4674,13.5351,68900.0],["2024-11-14",13.6416,13.8351,13.1868,13.6996,118600.0],["2024-11-15",13.7383,13.8157,13.3707,13.4384,53800.0],["2024-11-18",13.4384,13.5158,13.2062,13.3029,60500.0],["2024-11-19",13.1288,13.419,13.0804,13.419,56200.0],["2024-11-20",13.4287,13.7093,13.4094,13.6706,53100.0],["2024-11-21",13.6996,13.8544,13.6125,13.6609,38800.0],["2024-11-22",13.7964,14.0286,13.6609,13.777,44700.0],["2024-11-25",13.9125,14.0672,13.6803,13.6803,41800.0],["2024-11-26",13.748,13.806,13.6222,13.6609,32200.0],["2024-11-27",13.6899,13.8447,13.6899,13.8254,37100.0],["2024-11-29",13.8447,13.9028,13.6029,13.6222,16600.0],["2024-12-02",13.7867,14.193,13.6512,14.1253,63800.0],["2024-12-03",14.2317,14.2317,13.7867,13.9415,47600.0],["2024-12-04",14.0576,14.2414,13.9802,14.1253,44800.0],["2024-12-05",14.1156,14.1156,13.5738,13.6029,39900.0],["2024-12-06",13.6899,13.7673,13.5448,13.6512,42900.0],["2024-12-09",13.719,13.8544,13.6899,13.8157,31800.0],["2024-12-10",13.6512,14.1253,13.5448,13.9899,49900.0],["2024-12-11",14.1446,14.2704,13.9028,13.9705,126700.0],["2024-12-12",13.8641,13.8641,13.5545,13.6029,54200.0],["2024-12-13",13.5642,13.7286,13.3707,13.6996,55400.0],["2024-12-16",13.7286,13.806,13.4577,13.7577,21700.0],["2024-12-17",13.6416,14.2704,13.3707,13.9899,129000.0],["2024-12-18",13.9898,15.0057,13.9415,13.9995,156500.0],["2024-12-19",14.0866,14.1059,13.1288,13.2546,74400.0],["2024-12-20",13.0417,13.7867,12.8192,13.5545,202400.0],["2024-12-23",13.5642,13.5642,13.2449,13.3707,43500.0],["2024-12-24",13.2449,13.419,13.2159,13.2642,36500.0],["2024-12-26",13.2352,13.8641,13.1772,13.8544,27100.0],["2024-12-27",13.7673,13.777,13.3416,13.419,27800.0],["2024-12-30",13.4481,13.6609,13.2062,13.5448,30700.0],["2024-12-31",13.6803,13.7577,13.4287,13.5738,30400.0],["2025-01-02",13.748,13.9415,13.5448,13.6899,39600.0],["2025-01-03",13.8834,13.8931,13.7383,13.8641,16400.0],["2025-01-06",13.9318,14.8799,13.8834,14.3865,107200.0],["2025-01-07",14.5123,14.5123,13.9028,14.2607,76100.0],["2025-01-08",13.2546,13.2933,12.0936,12.4419,178900.0],["2025-01-10",12.5773,12.7418,12.2871,12.5967,84700.0],["2025-01-13",12.1033,12.3645,11.8614,11.9291,74200.0],["2025-01-14",11.9291,12.4225,11.8324,12.4225,64300.0],["2025-01-15",12.587,12.945,12.4902,12.8966,63200.0],["2025-01-16",13.0224,13.032,12.7611,12.9933,47700.0],["2025-01-17",13.0127,13.1578,12.7998,13.1191,42000.0],["2025-01-21",13.0804,13.332,12.8869,13.2449,65300.0],["2025-01-22",13.2062,13.3416,12.9933,13.0707,39200.0],["2025-01-23",12.9256,13.0127,12.7902,12.9256,57100.0],["2025-01-24",12.8579,12.9353,12.6063,12.6934,74300.0],["2025-01-27",13.0707,13.4287,12.6547,12.8869,129600.0],["2025-01-28",12.8966,12.8966,12.5773,12.7611,75200.0],["2025-01-29",12.7515,12.8869,12.4128,12.7805,85500.0],["2025-01-30",12.9353,13.0224,12.5193,12.5967,58200.0],["2025-01-31",12.6063,12.9643,12.4999,12.7708,87800.0],["2025-02-03",12.5676,12.6644,12.4322,12.6257,62000.0],["2025-02-04",12.6547,12.8869,12.6547,12.8676,32100.0],["2025-02-05",12.9933,13.0514,12.6741,12.7224,60300.0],["2025-02-06",12.7128,12.8676,12.6257,12.6741,40500.0],["2025-02-07",12.7227,12.9268,12.538,12.6449,46500.0],["2025-02-10",12.6449,12.849,12.5477,12.6643,53600.0],["2025-02-11",12.5574,13.0434,12.5574,12.9171,44200.0],["2025-02-12",12.9171,12.9754,12.6255,12.6352,61000.0],["2025-02-13",12.7032,12.7421,12.5866,12.7421,43600.0],["2025-02-14",12.8004,12.9754,12.6352,12.9559,35500.0],["2025-02-18",12.8782,13.2184,12.8004,13.1698,37300.0],["2025-02-19",13.0628,13.1698,12.8879,13.1212,21500.0],["2025-02-20",13.0823,13.1698,12.8879,12.9656,31400.0],["2025-02-21",13.1017,13.1017,12.5866,12.6546,50600.0],["2025-02-24",12.7713,12.9171,12.538,12.606,72600.0],["2025-02-25",12.6352,12.8296,12.606,12.6741,58400.0],["2025-02-26",12.7032,12.9754,12.6352,12.8004,51100.0],["2025-02-27",12.7615,12.8879,12.4991,12.606,59600.0],["2025-02-28",12.5574,12.8685,12.538,12.8296,72400.0],["2025-03-03",12.8296,12.9171,12.5769,12.7324,45700.0],["2025-03-04",12.6158,12.8782,12.5088,12.7324,38700.0],["2025-03-05",12.7421,12.8199,12.5574,12.606,59400.0],["2025-03-06",12.5186,12.5769,12.3047,12.3825,59500.0],["2025-03-07",12.4019,12.4214,12.0909,12.3728,51000.0],["2025-03-10",12.2561,12.4116,12.1492,12.1978,62000.0],["2025-03-11",12.2464,12.4116,12.0423,12.363,36200.0],["2025-03-12",12.3922,12.5963,12.227,12.3339,56300.0],["2025-03-13",12.3339,12.363,11.7993,11.8965,95700.0],["2025-03-14",11.9548,12.1784,11.7993,12.1395,46500.0],["2025-03-17",12.0229,12.3145,11.9062,12.295,39200.0],["2025-03-18",12.295,12.295,12.0909,12.1492,28300.0],["2025-03-19",12.1784,12.3242,12.0132,12.2659,41500.0],["2025-03-20",12.2853,12.3145,12.0715,12.1103,27500.0],["2025-03-21",11.9743,12.0617,11.6244,11.7021,106800.0],["2025-03-24",11.8868,12.1298,11.5952,12.0034,66300.0],["2025-03-25",11.9548,11.984,11.6341,11.7507,48500.0],["2025-03-26",11.7021,11.7604,11.2453,11.4203,57500.0],["2025-03-27",11.3911,11.4591,11.0607,11.1578,41400.0],["2025-03-28",11.0995,11.0995,10.6233,10.6622,75500.0],["2025-03-31",10.5747,10.8565,10.2539,10.8468,56300.0],["2025-04-01",10.7691,10.944,10.5455,10.5844,54500.0],["2025-04-02",10.5941,10.7594,10.5747,10.6136,65200.0],["2025-04-03",10.322,10.3997,9.836,9.8554,64800.0],["2025-04-04",9.5541,9.7874,9.0973,9.457,181200.0],["2025-04-07",9.1362,9.7194,8.7183,9.1848,83800.0],["2025-04-08",9.3209,9.7194,8.728,8.8835,94000.0],["2025-04-09",8.796,9.7485,8.3587,9.5153,159400.0],["2025-04-10",9.2528,9.2528,7.3576,7.8921,251100.0],["2025-04-11",8.0962,8.1934,7.4353,7.9213,163600.0],["2025-04-14",7.9893,8.3975,7.7463,8.0671,116600.0],["2025-04-15",7.9893,8.0088,7.6783,7.9505,134700.0],["2025-04-16",7.9699,8.2615,7.9116,8.2129,110900.0],["2025-04-17",8.2226,8.2906,8.0574,8.1643,121700.0],["2025-04-21",8.0379,8.0768,7.8338,8.0574,87900.0],["2025-04-22",8.1837,8.4461,8.1254,8.3684,93600.0],["2025-04-23",8.5725,8.728,8.2906,8.3489,86600.0],["2025-04-24",8.3489,8.6794,8.3489,8.6697,49600.0],["2025-04-25",8.5531,8.6016,8.3781,8.5919,29800.0],["2025-04-28",8.5919,8.6697,8.3587,8.4267,53600.0],["2025-04-29",8.3489,8.4364,8.2809,8.3295,45800.0],["2025-04-30",8.2129,8.5045,8.1157,8.417,68000.0],["2025-05-01",8.4267,8.6405,8.3392,8.4656,74000.0],["2025-05-02",8.5433,8.7766,8.5045,8.6794,38100.0],["2025-05-05",8.6017,8.7669,8.417,8.7086,49700.0],["2025-05-06",8.6016,8.8446,8.4559,8.4947,35900.0],["2025-05-07",8.5142,8.7086,8.4267,8.5433,34200.0],["2025-05-08",8.5822,8.8058,8.5531,8.6308,45700.0],["2025-05-09",8.6797,8.8363,8.4938,8.6993,37400.0],["2025-05-12",9.0516,9.3256,9.0222,9.1103,42800.0],["2025-05-13",9.1201,9.1397,8.9831,9.0809,33400.0],["2025-05-14",9.0418,9.0418,8.8657,8.9146,29400.0],["2025-05-15",8.8754,9.4136,8.8069,9.3843,60100.0],["2025-05-16",9.3647,9.3745,9.2473,9.2669,39300.0],["2025-05-19",9.1201,9.1397,8.9635,9.0222,46400.0],["2025-05-20",9.0222,9.1984,9.0027,9.1494,27300.0],["2025-05-21",9.0418,9.1397,8.9244,8.9733,23200.0],["2025-05-22",8.9537,9.0809,8.9537,8.9635,39200.0],["2025-05-23",8.8265,8.8363,8.6797,8.7287,24200.0],["2025-05-27",8.7972,9.0614,8.7972,9.0222,45800.0],["2025-05-28",8.9929,9.0516,8.758,8.758,37900.0],["2025-05-29",8.8363,8.9635,8.758,8.9635,33600.0],["2025-05-30",8.9146,8.9439,8.758,8.758,26800.0],["2025-06-02",8.758,8.8069,8.533,8.5721,60000.0],["2025-06-03",8.5917,8.9439,8.4742,8.895,33500.0],["2025-06-04",8.8852,8.9831,8.8559,8.895,33200.0],["2025-06-05",8.8657,8.9831,8.6895,8.8069,34400.0],["2025-06-06",8.9537,9.1592,8.9537,9.1103,30300.0],["2025-06-09",9.2082,9.5213,9.1201,9.4234,67600.0],["2025-06-10",9.4332,9.4332,8.9537,9.1005,39200.0],["2025-06-11",9.1397,9.3647,9.0418,9.1788,54500.0],["2025-06-12",9.0809,9.1592,8.9733,8.9929,19200.0],["2025-06-13",8.9048,8.9733,8.6699,8.6797,40500.0],["2025-06-16",8.8069,8.9146,8.7287,8.895,27400.0],["2025-06-17",8.8265,8.9048,8.7384,8.8363,38900.0],["2025-06-18",8.8363,8.9537,8.7678,8.7972,35200.0],["2025-06-20",8.895,8.9048,8.7091,8.7189,51700.0],["2025-06-23",8.7189,9.1005,8.6015,9.1005,47200.0],["2025-06-24",9.1103,9.443,9.1005,9.2277,53800.0],["2025-06-25",9.2473,9.5898,9.2473,9.3451,67100.0],["2025-06-26",9.4332,9.5213,9.2864,9.4919,36900.0],["2025-06-27",9.4919,9.5115,9.3549,9.4039,86100.0],["2025-06-30",9.5311,9.5311,9.3745,9.443,38400.0],["2025-07-01",9.306,9.7659,9.2962,9.58,102200.0],["2025-07-02",9.5996,9.9616,9.5996,9.9518,48400.0],["2025-07-03",9.8051,10.1476,9.7855,10.0008,26700.0],["2025-07-07",9.9029,10.0986,9.5017,9.5017,32600.0],["2025-07-08",9.58,9.8051,9.5311,9.6779,23800.0],["2025-07-09",9.7757,9.7855,9.5017,9.7268,17200.0],["2025-07-10",9.6485,9.8442,9.6485,9.7366,23200.0],["2025-07-11",9.6583,9.6779,9.5409,9.5702,23200.0],["2025-07-14",9.5702,9.717,9.5506,9.7072,15700.0],["2025-07-15",9.7561,9.7561,9.2473,9.2962,37500.0],["2025-07-16",9.3941,9.4821,9.2179,9.4332,23600.0],["2025-07-17",9.5115,9.6387,9.5115,9.5702,26600.0],["2025-07-18",9.6485,9.6485,9.3354,9.3745,23700.0],["2025-07-21",9.4136,9.6583,9.4136,9.5213,25200.0],["2025-07-22",9.4626,9.5017,9.4234,9.4332,45600.0],["2025-07-23",9.5898,9.9323,9.3941,9.5702,39500.0],["2025-07-24",10.0008,10.7543,9.7953,10.627,42300.0],["2025-07-25",10.6075,10.7151,9.9518,10.2943,73700.0],["2025-07-28",10.3922,10.9108,10.3726,10.764,42700.0],["2025-07-29",10.8521,10.8521,10.2063,10.2161,39800.0],["2025-07-30",10.2356,10.402,9.9421,9.991,31200.0],["2025-07-31",9.8736,10.5194,9.7464,9.8638,51100.0],["2025-08-01",9.7561,9.7855,9.4528,9.4528,33500.0],["2025-08-04",9.4626,9.6485,9.3745,9.5506,32800.0],["2025-08-05",9.5311,9.7757,9.4136,9.5213,26300.0],["2025-08-06",9.5409,9.7561,9.4136,9.5311,32300.0],["2025-08-07",9.8246,9.8246,9.3843,9.4136,19200.0],["2025-08-08",9.5515,9.6992,9.4333,9.4432,12400.0],["2025-08-11",9.4333,9.9257,9.3349,9.4727,21600.0],["2025-08-12",9.6106,10.0537,9.6106,9.8469,50300.0],["2025-08-13",9.8174,9.906,9.6795,9.8666,19300.0],["2025-08-14",9.6598,9.778,9.5318,9.6992,20300.0],["2025-08-15",9.7583,9.8961,9.3349,9.3447,18000.0],["2025-08-18",9.2561,9.6303,9.2561,9.5318,46500.0],["2025-08-19",9.581,9.6204,9.4235,9.4333,28700.0],["2025-08-20",9.4629,9.8174,9.3546,9.581,69500.0],["2025-08-21",9.4727,9.6007,9.453,9.453,18700.0],["2025-08-22",9.5417,9.9552,9.5023,9.8765,192500.0],["2025-08-25",9.7583,9.7583,9.2856,9.2856,43800.0],["2025-08-26",9.3841,9.8765,9.3546,9.7484,59500.0],["2025-08-27",9.7484,9.7977,9.6204,9.7189,32800.0],["2025-08-28",9.8371,9.8666,9.6598,9.8469,31200.0],["2025-08-29",9.8863,9.9454,9.6401,9.6795,45800.0],["2025-09-02",9.5515,9.7583,9.3644,9.3644,19500.0],["2025-09-03",9.3546,9.5121,9.2955,9.4136,28900.0],["2025-09-04",9.453,9.7386,9.3349,9.6598,14700.0],["2025-09-05",9.65,9.7484,9.5417,9.6204,20200.0],["2025-09-08",9.65,9.65,9.453,9.4826,49800.0],["2025-09-09",9.4629,9.581,9.3349,9.3743,16600.0],["2025-09-10",9.3546,9.6106,9.3447,9.453,41400.0],["2025-09-11",9.522,9.7977,9.453,9.7583,22300.0],["2025-09-12",9.7386,9.7386,9.5614,9.5712,11500.0],["2025-09-15",9.6697,9.8863,9.6697,9.8568,16300.0],["2025-09-16",9.7878,10.1029,9.7287,10.0635,32300.0],["2025-09-17",10.0832,10.2112,9.7681,9.8371,21800.0],["2025-09-18",9.8765,10.2703,9.8075,10.2112,34200.0],["2025-09-19",10.1817,10.2802,9.8469,9.8568,64400.0],["2025-09-22",9.8666,10.2506,9.778,10.1916,29900.0],["2025-09-23",10.2703,10.359,10.034,10.2506,45500.0],["2025-09-24",10.2802,10.2802,9.8371,9.8469,14100.0],["2025-09-25",9.7583,9.8765,9.6007,9.6697,22400.0],["2025-09-26",9.4924,9.9454,9.4924,9.7878,22500.0],["2025-09-29",9.8469,9.8469,9.522,9.5515,31300.0],["2025-09-30",9.5121,9.6992,9.4235,9.6401,25700.0],["2025-10-01",9.522,9.6992,9.3841,9.4629,28100.0],["2025-10-02",9.4826,9.5515,9.3447,9.3743,30600.0],["2025-10-03",9.4629,9.6894,9.3447,9.4432,26000.0],["2025-10-06",9.581,9.6303,9.4235,9.4727,22500.0],["2025-10-07",9.5515,9.6894,9.2955,9.6894,58700.0],["2025-10-08",9.8075,10.5362,9.4924,10.4476,710800.0],["2025-10-09",12.1117,13.3721,11.4027,11.6784,851600.0],["2025-10-10",11.3535,11.4027,10.9104,11.0778,198800.0],["2025-10-13",11.9443,12.2988,11.3338,11.383,264600.0],["2025-10-14",11.1369,11.7178,10.8513,11.5209,162200.0],["2025-10-15",11.6981,11.836,11.4618,11.5209,116200.0],["2025-10-16",11.5603,11.7868,11.0384,11.1861,97300.0],["2025-10-17",11.127,11.3732,10.6741,10.7824,136800.0],["2025-10-20",10.9793,11.3141,10.8316,11.127,114500.0],["2025-10-21",11.0384,11.2452,10.8218,11.0088,80200.0],["2025-10-22",11.0088,11.0088,10.4082,10.6937,75700.0],["2025-10-23",10.6741,10.9202,10.5165,10.6642,47900.0],["2025-10-24",10.8513,10.9301,10.487,10.5657,33600.0],["2025-10-27",10.6937,10.7922,10.4279,10.6544,85100.0],["2025-10-28",10.6051,10.8513,10.4279,10.5953,92600.0],["2025-10-29",10.5657,11.0581,10.5657,10.7134,56600.0],["2025-10-30",10.6051,10.8611,10.4771,10.6741,51900.0],["2025-10-31",10.6642,10.7922,10.4279,10.615,56600.0],["2025-11-03",10.6248,10.8119,10.4279,10.6839,60800.0],["2025-11-04",10.5067,10.6937,10.4082,10.4673,75900.0],["2025-11-05",10.418,10.9005,10.418,10.743,55500.0],["2025-11-06",10.6839,10.6839,10.1226,10.162,57700.0],["2025-11-07",10.0828,10.578,9.8649,10.3106,91000.0],["2025-11-10",10.3997,10.7167,10.1719,10.5384,86500.0],["2025-11-11",10.5483,10.5483,10.1818,10.3007,53600.0],["2025-11-12",10.3898,10.7365,10.3205,10.6077,37900.0],["2025-11-13",10.5384,10.6572,10.3205,10.3799,35400.0],["2025-11-14",10.1818,10.3799,10.1224,10.2809,33700.0],["2025-11-17",10.2214,10.3403,10.0134,10.0134,58200.0],["2025-11-18",9.9045,10.4096,9.8154,9.8451,67200.0],["2025-11-19",9.8253,10.0233,9.6569,9.6965,53500.0],["2025-11-20",10.0134,10.1818,9.3102,9.3399,76200.0],["2025-11-21",9.3498,9.8055,9.2805,9.6173,80300.0],["2025-11-24",9.5776,9.8154,9.5776,9.7757,28000.0],["2025-11-25",9.8154,10.1818,9.7955,10.1125,56800.0],["2025-11-26",10.1917,10.5186,10.0828,10.3997,59100.0],["2025-11-28",10.3799,10.3799,10.1719,10.3601,23600.0],["2025-12-01",10.1224,10.3997,10.063,10.2115,48200.0],["2025-12-02",10.3106,10.578,10.2908,10.4988,39800.0],["2025-12-03",10.5186,10.7761,10.4492,10.7068,101500.0],["2025-12-04",10.7266,10.7761,10.2214,10.5582,32600.0],["2025-12-05",10.5582,10.6473,10.4492,10.4591,39500.0],["2025-12-08",10.5186,10.9643,10.2313,10.8553,47500.0],["2025-12-09",10.786,11.1029,10.786,10.9148,38200.0],["2025-12-10",10.6473,11.3605,10.6473,11.1921,66500.0],["2025-12-11",11.1921,11.2911,10.9049,11.1921,34800.0],["2025-12-12",10.6176,11.2812,10.6176,10.8652,74200.0],["2025-12-15",10.8949,11.0039,10.7662,10.8553,51600.0],["2025-12-16",10.8256,11.0138,10.786,10.8949,42300.0],["2025-12-17",10.9445,11.0633,10.6176,10.677,28400.0],["2025-12-18",10.7365,10.8652,10.5879,10.7068,34000.0],["2025-12-19",10.6176,10.8256,10.4492,10.687,99800.0],["2025-12-22",10.7662,10.885,10.6077,10.6572,34800.0],["2025-12-23",10.5582,10.6969,10.5186,10.5879,80100.0],["2025-12-24",10.5285,10.6275,10.3898,10.4988,43700.0],["2025-12-26",10.4889,10.7563,10.479,10.5384,37000.0],["2025-12-29",10.4988,10.5483,10.3205,10.5087,54200.0],["2025-12-30",10.5087,11.0534,10.3601,10.8454,116200.0],["2025-12-31",10.8553,10.9643,10.5384,10.7761,66500.0],["2026-01-02",10.7761,10.9643,10.4988,10.6572,34000.0],["2026-01-05",10.6572,11.1128,10.6572,11.0039,46900.0],["2026-01-06",10.994,11.5784,10.9247,11.4298,78300.0],["2026-01-07",11.4001,11.5982,11.2713,11.5685,162200.0],["2026-01-08",10.4294,10.5186,9.6569,10.2115,304300.0],["2026-01-09",10.2016,10.7266,10.0927,10.4591,73300.0],["2026-01-12",10.3106,10.6969,10.3007,10.4591,75700.0],["2026-01-13",10.4294,10.578,10.2214,10.4294,69200.0],["2026-01-14",10.4294,10.6275,10.3997,10.6275,43800.0],["2026-01-15",10.7167,11.093,10.6969,10.7266,75700.0],["2026-01-16",10.7464,10.9148,10.6077,10.687,41100.0],["2026-01-20",10.3997,10.578,10.3304,10.3997,107100.0],["2026-01-21",10.4988,10.8553,10.4492,10.7563,80200.0],["2026-01-22",10.8157,10.9544,10.5978,10.9445,85900.0],["2026-01-23",10.8949,10.9148,10.6176,10.7365,52600.0],["2026-01-26",10.6969,11.6972,10.6473,10.9841,137400.0],["2026-01-27",11.0138,12.5688,10.994,12.1231,502400.0],["2026-01-28",12.1924,12.2321,11.5784,11.5883,156600.0],["2026-01-29",11.6081,11.7566,11.1921,11.4595,127100.0],["2026-01-30",11.3406,12.1231,11.2317,11.9745,261300.0],["2026-02-02",11.9844,12.4599,11.1921,11.6378,197800.0],["2026-02-03",11.6675,11.6675,11.1128,11.4595,123400.0],["2026-02-04",11.5288,11.9943,11.202,11.5982,153000.0],["2026-02-05",11.509,11.5387,10.6572,10.7365,169800.0],["2026-02-06",10.8062,11.3838,10.4476,11.3141,71100.0],["2026-02-09",11.4735,12.5192,11.2843,11.832,228500.0],["2026-02-10",12.1408,13.8638,11.6926,13.6347,516400.0],["2026-02-11",13.6746,15.2781,13.3559,14.3419,496900.0],["2026-02-12",14.2423,14.4415,12.9176,13.0969,246500.0],["2026-02-13",13.1666,13.9236,12.9575,13.7443,155500.0],["2026-02-17",13.9933,14.1725,12.4595,12.6587,276300.0],["2026-02-18",12.4595,13.3061,12.4595,12.7782,127000.0],["2026-02-19",12.5491,13.1865,12.5491,13.0571,129400.0],["2026-02-20",12.9674,13.7244,12.8778,13.6248,113400.0],["2026-02-23",13.3758,13.5252,12.8081,12.9176,133400.0],["2026-02-24",12.9774,13.575,12.6686,13.0471,192700.0],["2026-02-25",13.2065,13.2164,12.7882,13.067,139900.0],["2026-02-26",13.1367,13.1567,12.6089,12.9873,88800.0],["2026-02-27",12.7284,12.7284,11.9117,12.2304,134200.0],["2026-03-02",11.9316,12.7483,11.9017,12.5093,84400.0],["2026-03-03",12.0013,12.3101,11.5731,11.9914,128200.0],["2026-03-04",12.1109,12.5392,11.9017,12.3201,60400.0],["2026-03-05",12.2205,12.6587,11.7026,11.852,110700.0],["2026-03-06",11.4934,12.3898,10.8361,11.1349,219400.0],["2026-03-09",10.8958,11.3938,10.5871,11.3739,86000.0],["2026-03-10",11.2444,11.7026,11.0552,11.2942,55200.0],["2026-03-11",11.2345,11.8221,11.1647,11.4137,55400.0],["2026-03-12",11.0552,11.3341,10.846,11.0751,37900.0],["2026-03-13",11.2643,11.344,10.846,11.0452,58300.0],["2026-03-16",11.105,11.832,11.0253,11.1946,59600.0],["2026-03-17",11.2544,11.5133,11.105,11.2245,66600.0],["2026-03-18",11.0751,11.2345,10.6966,10.7863,286200.0],["2026-03-19",10.6369,11.3141,10.4377,11.0353,97400.0],["2026-03-20",11.0452,11.2046,10.7763,10.8759,123700.0],["2026-03-23",10.9556,11.5731,10.9257,11.2843,60000.0],["2026-03-24",11.1149,11.6129,11.1149,11.5233,72300.0],["2026-03-25",11.7324,11.832,11.5532,11.583,39500.0],["2026-03-26",11.3938,11.6428,11.2544,11.354,47600.0],["2026-03-27",11.1747,11.6129,10.9357,10.9954,40700.0],["2026-03-30",11.1847,11.1847,10.607,10.6867,97400.0],["2026-03-31",10.9655,11.1448,10.5174,10.9058,161300.0],["2026-04-01",10.9855,11.4834,10.9855,11.0851,54100.0],["2026-04-02",10.846,11.1448,10.8062,11.095,33300.0],["2026-04-06",11.095,11.3839,11.0751,11.2643,82100.0],["2026-04-07",11.2643,11.2942,10.9157,11.1647,72900.0],["2026-04-08",11.7125,12.1408,11.3241,11.7125,275700.0],["2026-04-09",13.4455,14.6904,12.4097,14.3717,719400.0],["2026-04-10",14.3717,14.4713,12.1308,13.2961,313800.0],["2026-04-13",13.2762,14.0431,12.9375,13.7144,182200.0],["2026-04-14",13.7443,13.7841,13.4853,13.5052,89700.0],["2026-04-15",13.4555,13.4953,13.1268,13.2264,72700.0],["2026-04-16",13.1367,13.3758,12.9475,13.0869,97500.0],["2026-04-17",13.3359,13.6945,13.1467,13.5949,96700.0],["2026-04-20",13.575,14.1925,12.9475,14.1028,109600.0],["2026-04-21",14.1128,14.4016,13.5252,13.6148,68800.0],["2026-04-22",13.7841,13.9435,13.5849,13.7443,93800.0],["2026-04-23",13.9435,14.7203,13.6945,14.0829,176500.0],["2026-04-24",14.0829,14.6207,13.824,14.3817,114900.0],["2026-04-27",14.4913,14.7402,14.0829,14.2223,78400.0],["2026-04-28",13.9036,14.2921,13.6945,14.1128,63900.0],["2026-04-29",14.1028,14.1128,13.5451,13.6945,91700.0],["2026-04-30",13.6945,14.4116,13.5351,14.3419,61700.0],["2026-05-01",14.3518,14.4913,14.2024,14.4215,56900.0],["2026-05-04",14.4415,14.7502,14.1725,14.5311,75000.0],["2026-05-05",14.561,14.9195,14.3817,14.6307,98200.0],["2026-05-06",14.8996,15.1386,14.6705,15.059,87100.0],["2026-05-07",15.0789,15.0789,14.7402,14.8,70700.0],["2026-05-08",14.8,15.61,14.71,15.38,140200.0],["2026-05-11",15.55,15.61,15.26,15.41,82500.0],["2026-05-12",15.34,15.42,14.2,15.12,77500.0],["2026-05-13",15.13,16.39,15.13,16.34,359300.0],["2026-05-14",16.43,17.9,15.76,17.5,603500.0],["2026-05-15",16.9,19.86,16.66,16.96,1114900.0],["2026-05-18",16.99,17.0,15.55,15.75,323200.0],["2026-05-19",15.48,15.93,15.0,15.29,189100.0],["2026-05-20",15.5,17.62,15.46,16.95,517800.0],["2026-05-21",16.6,18.59,16.01,18.42,771000.0],["2026-05-22",19.15,19.57,17.48,17.55,765300.0],["2026-05-26",18.4,18.67,17.45,17.85,446000.0],["2026-05-27",17.94,18.46,17.43,17.49,294600.0],["2026-05-28",17.28,17.52,16.56,17.03,245200.0],["2026-05-29",17.26,17.4,16.25,16.98,260600.0],["2026-06-01",17.08,17.47,16.52,16.79,268100.0],["2026-06-02",17.41,18.07,17.36,17.79,240000.0],["2026-06-03",17.62,17.81,16.48,16.49,229100.0],["2026-06-04",16.36,17.33,16.21,17.22,150800.0],["2026-06-05",16.81,16.95,15.91,16.2,442000.0],["2026-06-08",16.5,16.89,16.4,16.63,182700.0],["2026-06-09",16.8,17.37,15.32,16.26,241300.0],["2026-06-10",16.04,16.64,16.04,16.34,167000.0],["2026-06-11",16.37,17.4,16.37,17.37,158000.0],["2026-06-12",17.45,17.82,17.11,17.55,186100.0],["2026-06-15",18.07,18.57,17.52,18.24,129300.0],["2026-06-16",18.24,18.57,17.58,17.58,99000.0],["2026-06-17",17.58,18.03,17.38,17.45,132700.0],["2026-06-18",18.11,18.71,17.84,18.6,168700.0],["2026-06-22",18.68,19.16,18.1,18.31,172000.0],["2026-06-23",17.86,18.31,17.51,17.82,126000.0],["2026-06-24",17.74,18.26,17.5,17.61,149800.0],["2026-06-25",18.05,18.26,17.51,18.06,153200.0],["2026-06-26",17.72,17.8,17.15,17.63,430800.0],["2026-06-29",17.54,18.4,17.21,18.35,114200.0],["2026-06-30",18.4,19.16,18.18,19.01,214200.0],["2026-07-01",18.72,19.17,18.33,18.77,109300.0],["2026-07-02",19.02,19.05,16.34,16.61,212200.0],["2026-07-06",16.72,17.39,16.62,16.92,141900.0],["2026-07-07",16.79,16.89,15.37,16.15,240500.0],["2026-07-08",15.91,16.7,15.91,16.63,144300.0],["2026-07-09",16.98,17.5,16.73,17.03,129200.0],["2026-07-10",16.93,17.51,16.59,17.22,66500.0],["2026-07-13",16.91,17.06,16.5,17.02,107400.0],["2026-07-14",17.31,17.65,16.9,17.5,139500.0],["2026-07-15",17.54,17.63,16.7,17.14,88400.0],["2026-07-16",16.92,17.1,16.34,16.7,113800.0],["2026-07-17",16.18,17.22,15.24,17.18,186200.0],["2026-07-20",17.23,17.58,16.48,16.56,187200.0],["2026-07-21",16.91,17.55,16.69,17.18,101200.0],["2026-07-22",17.15,18.31,16.7,18.01,509200.0],["2026-07-23",21.36,23.15,20.61,21.82,1064427.0],["2026-07-24",21.8,21.8,17.5009,17.96,829945.237717],["2026-07-27",18.32,18.64,17.41,18.48,291637.821716],["2026-07-28",19.63,20.05,18.57,18.76,776754.51347],["2026-07-29",18.71,19.115,16.57,16.69,556526.59063],["2026-07-30",17.36,18.4,17.27,18.13,281027.356422],["2026-07-31",18.4,18.595,17.7001,18.29,201408.595593]]}