{"t":"UMH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-02-20",0.1185,0.158,0.1185,0.1185,500.0],["1985-02-21",0.1185,0.1185,0.1185,0.1185,0.0],["1985-02-22",0.1185,0.1185,0.1185,0.1185,0.0],["1985-02-25",0.1185,0.158,0.1185,0.1185,1000.0],["1985-02-26",0.1185,0.1185,0.1185,0.1185,0.0],["1985-02-27",0.1185,0.1185,0.1185,0.1185,0.0],["1985-02-28",0.1185,0.1185,0.1185,0.1185,0.0],["1985-03-01",0.1185,0.1185,0.1185,0.1185,0.0],["1985-03-04",0.1448,0.1974,0.1448,0.1448,2000.0],["1985-03-05",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-06",0.1448,0.1974,0.1448,0.1448,0.0],["1985-03-07",0.1448,0.1974,0.1448,0.1448,1000.0],["1985-03-08",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-11",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-12",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-13",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-14",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-15",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-18",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-19",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-20",0.1448,0.1448,0.1448,0.1448,0.0],["1985-03-21",0.158,0.1974,0.158,0.158,3000.0],["1985-03-22",0.158,0.158,0.158,0.158,0.0],["1985-03-25",0.158,0.158,0.158,0.158,0.0],["1985-03-26",0.158,0.1974,0.158,0.158,100.0],["1985-03-27",0.158,0.158,0.158,0.158,0.0],["1985-03-28",0.158,0.1974,0.158,0.158,3000.0],["1985-03-29",0.158,0.1974,0.158,0.158,3000.0],["1985-04-01",0.158,0.1974,0.158,0.158,2000.0],["1985-04-02",0.158,0.158,0.158,0.158,0.0],["1985-04-03",0.158,0.158,0.158,0.158,0.0],["1985-04-04",0.158,0.158,0.158,0.158,0.0],["1985-04-08",0.158,0.158,0.158,0.158,0.0],["1985-04-09",0.158,0.1974,0.158,0.158,3600.0],["1985-04-10",0.158,0.158,0.158,0.158,0.0],["1985-04-11",0.158,0.158,0.158,0.158,0.0],["1985-04-12",0.158,0.1974,0.1448,0.1448,800.0],["1985-04-15",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-16",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-17",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-18",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-19",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-22",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-23",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-24",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-25",0.1448,0.1974,0.1448,0.1448,4500.0],["1985-04-26",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-29",0.1448,0.1448,0.1448,0.1448,0.0],["1985-04-30",0.1448,0.1974,0.1448,0.1448,1000.0],["1985-05-01",0.1448,0.1448,0.1448,0.1448,0.0],["1985-05-02",0.1448,0.1448,0.1448,0.1448,0.0],["1985-05-03",0.158,0.1974,0.158,0.158,1400.0],["1985-05-06",0.158,0.158,0.158,0.158,0.0],["1985-05-07",0.158,0.158,0.158,0.158,0.0],["1985-05-08",0.158,0.158,0.158,0.158,0.0],["1985-05-09",0.158,0.158,0.158,0.158,0.0],["1985-05-10",0.158,0.158,0.158,0.158,0.0],["1985-05-13",0.158,0.158,0.158,0.158,0.0],["1985-05-14",0.158,0.158,0.158,0.158,0.0],["1985-05-15",0.158,0.158,0.158,0.158,0.0],["1985-05-16",0.158,0.1974,0.158,0.158,2100.0],["1985-05-17",0.158,0.158,0.158,0.158,0.0],["1985-05-20",0.158,0.1843,0.158,0.158,1000.0],["1985-05-21",0.158,0.1974,0.158,0.158,1000.0],["1985-05-22",0.158,0.158,0.158,0.158,0.0],["1985-05-23",0.158,0.1974,0.158,0.158,3400.0],["1985-05-24",0.158,0.1974,0.158,0.158,700.0],["1985-05-28",0.158,0.158,0.158,0.158,0.0],["1985-05-29",0.158,0.158,0.158,0.158,0.0],["1985-05-30",0.158,0.1843,0.158,0.158,300.0],["1985-05-31",0.158,0.158,0.158,0.158,0.0],["1985-06-03",0.158,0.1843,0.158,0.158,200.0],["1985-06-04",0.158,0.158,0.158,0.158,0.0],["1985-06-05",0.158,0.158,0.158,0.158,0.0],["1985-06-06",0.158,0.158,0.158,0.158,0.0],["1985-06-07",0.158,0.158,0.158,0.158,0.0],["1985-06-10",0.158,0.158,0.158,0.158,0.0],["1985-06-11",0.158,0.158,0.158,0.158,0.0],["1985-06-12",0.158,0.158,0.158,0.158,0.0],["1985-06-13",0.158,0.158,0.158,0.158,0.0],["1985-06-14",0.158,0.1843,0.158,0.158,0.0],["1985-06-17",0.158,0.158,0.158,0.158,0.0],["1985-06-18",0.158,0.1843,0.158,0.158,200.0],["1985-06-19",0.158,0.158,0.158,0.158,0.0],["1985-06-20",0.158,0.158,0.158,0.158,0.0],["1985-06-21",0.158,0.1711,0.158,0.158,7000.0],["1985-06-24",0.158,0.1711,0.158,0.158,2500.0],["1985-06-25",0.158,0.158,0.158,0.158,0.0],["1985-06-26",0.158,0.158,0.158,0.158,0.0],["1985-06-27",0.158,0.1711,0.1316,0.1316,3000.0],["1985-06-28",0.1316,0.1316,0.1316,0.1316,0.0],["1985-07-01",0.1316,0.1711,0.1316,0.1316,500.0],["1985-07-02",0.1448,0.1711,0.1448,0.1448,500.0],["1985-07-03",0.1448,0.1448,0.1448,0.1448,0.0],["1985-07-05",0.1448,0.1448,0.1448,0.1448,0.0],["1985-07-08",0.1448,0.1711,0.1448,0.1448,200.0],["1985-07-09",0.1448,0.1448,0.1448,0.1448,0.0],["1985-07-10",0.1448,0.1448,0.1448,0.1448,0.0],["1985-07-11",0.158,0.1974,0.158,0.158,6300.0],["1985-07-12",0.158,0.158,0.158,0.158,0.0],["1985-07-15",0.158,0.158,0.158,0.158,0.0],["1985-07-16",0.158,0.158,0.158,0.158,0.0],["1985-07-17",0.158,0.1974,0.158,0.158,1000.0],["1985-07-18",0.158,0.158,0.158,0.158,0.0],["1985-07-19",0.158,0.158,0.158,0.158,0.0],["1985-07-22",0.158,0.1974,0.158,0.158,2000.0],["1985-07-23",0.158,0.1974,0.158,0.158,1500.0],["1985-07-24",0.158,0.158,0.158,0.158,0.0],["1985-07-25",0.158,0.158,0.158,0.158,0.0],["1985-07-26",0.158,0.1974,0.158,0.158,1800.0],["1985-07-29",0.158,0.158,0.158,0.158,0.0],["1985-07-30",0.158,0.1843,0.158,0.158,2700.0],["1985-07-31",0.158,0.1843,0.158,0.158,100.0],["1985-08-01",0.158,0.1843,0.158,0.158,100.0],["1985-08-02",0.158,0.158,0.158,0.158,0.0],["1985-08-05",0.158,0.158,0.158,0.158,0.0],["1985-08-06",0.158,0.1843,0.158,0.158,1000.0],["1985-08-07",0.158,0.158,0.158,0.158,0.0],["1985-08-08",0.158,0.158,0.158,0.158,0.0],["1985-08-09",0.158,0.158,0.158,0.158,0.0],["1985-08-12",0.158,0.1843,0.158,0.158,7000.0],["1985-08-13",0.158,0.158,0.158,0.158,0.0],["1985-08-14",0.158,0.1843,0.158,0.158,1000.0],["1985-08-15",0.158,0.158,0.158,0.158,0.0],["1985-08-16",0.158,0.1843,0.158,0.158,4000.0],["1985-08-19",0.158,0.158,0.158,0.158,0.0],["1985-08-20",0.158,0.158,0.158,0.158,0.0],["1985-08-21",0.158,0.158,0.158,0.158,0.0],["1985-08-22",0.158,0.158,0.158,0.158,0.0],["1985-08-23",0.158,0.158,0.158,0.158,0.0],["1985-08-26",0.158,0.1843,0.158,0.158,500.0],["1985-08-27",0.158,0.158,0.158,0.158,0.0],["1985-08-28",0.158,0.158,0.158,0.158,0.0],["1985-08-29",0.158,0.158,0.158,0.158,0.0],["1985-08-30",0.158,0.158,0.158,0.158,0.0],["1985-09-03",0.158,0.158,0.158,0.158,0.0],["1985-09-04",0.158,0.158,0.158,0.158,0.0],["1985-09-05",0.158,0.158,0.158,0.158,0.0],["1985-09-06",0.158,0.158,0.158,0.158,0.0],["1985-09-09",0.158,0.158,0.158,0.158,0.0],["1985-09-10",0.158,0.158,0.158,0.158,0.0],["1985-09-11",0.158,0.158,0.158,0.158,0.0],["1985-09-12",0.158,0.1843,0.158,0.158,100.0],["1985-09-13",0.158,0.158,0.158,0.158,0.0],["1985-09-16",0.158,0.158,0.158,0.158,0.0],["1985-09-17",0.158,0.1843,0.158,0.158,5000.0],["1985-09-18",0.158,0.1843,0.158,0.158,500.0],["1985-09-19",0.158,0.158,0.158,0.158,0.0],["1985-09-20",0.158,0.158,0.158,0.158,0.0],["1985-09-23",0.158,0.158,0.158,0.158,0.0],["1985-09-24",0.158,0.158,0.158,0.158,0.0],["1985-09-25",0.158,0.1843,0.158,0.158,500.0],["1985-09-26",0.158,0.158,0.158,0.158,0.0],["1985-09-30",0.158,0.1843,0.158,0.158,1300.0],["1985-10-01",0.158,0.158,0.158,0.158,0.0],["1985-10-02",0.158,0.158,0.158,0.158,0.0],["1985-10-03",0.158,0.158,0.158,0.158,0.0],["1985-10-04",0.158,0.158,0.158,0.158,0.0],["1985-10-07",0.158,0.158,0.158,0.158,0.0],["1985-10-08",0.158,0.158,0.158,0.158,0.0],["1985-10-09",0.158,0.158,0.158,0.158,0.0],["1985-10-10",0.158,0.158,0.158,0.158,0.0],["1985-10-11",0.158,0.158,0.158,0.158,0.0],["1985-10-14",0.158,0.1843,0.158,0.158,21100.0],["1985-10-15",0.158,0.158,0.158,0.158,0.0],["1985-10-16",0.158,0.158,0.158,0.158,0.0],["1985-10-17",0.158,0.158,0.158,0.158,0.0],["1985-10-18",0.158,0.1843,0.158,0.158,500.0],["1985-10-21",0.158,0.158,0.158,0.158,0.0],["1985-10-22",0.158,0.1843,0.158,0.158,1400.0],["1985-10-23",0.158,0.158,0.158,0.158,0.0],["1985-10-24",0.158,0.1843,0.158,0.158,0.0],["1985-10-25",0.158,0.158,0.158,0.158,0.0],["1985-10-28",0.158,0.158,0.158,0.158,0.0],["1985-10-29",0.158,0.1843,0.158,0.158,500.0],["1985-10-30",0.158,0.1711,0.158,0.158,7000.0],["1985-10-31",0.158,0.158,0.158,0.158,0.0],["1985-11-01",0.158,0.158,0.158,0.158,0.0],["1985-11-04",0.158,0.158,0.158,0.158,0.0],["1985-11-05",0.158,0.158,0.158,0.158,0.0],["1985-11-06",0.158,0.158,0.158,0.158,0.0],["1985-11-07",0.158,0.158,0.158,0.158,0.0],["1985-11-08",0.158,0.158,0.158,0.158,0.0],["1985-11-11",0.158,0.158,0.158,0.158,0.0],["1985-11-12",0.158,0.158,0.158,0.158,0.0],["1985-11-13",0.158,0.158,0.158,0.158,0.0],["1985-11-14",0.158,0.158,0.158,0.158,0.0],["1985-11-15",0.158,0.158,0.158,0.158,0.0],["1985-11-18",0.158,0.1843,0.158,0.158,1000.0],["1985-11-19",0.158,0.1843,0.158,0.158,300.0],["1985-11-20",0.158,0.158,0.158,0.158,0.0],["1985-11-21",0.158,0.158,0.158,0.158,0.0],["1985-11-22",0.158,0.158,0.158,0.158,0.0],["1985-11-25",0.158,0.158,0.158,0.158,0.0],["1985-11-26",0.158,0.158,0.158,0.158,0.0],["1985-11-27",0.158,0.158,0.158,0.158,0.0],["1985-11-29",0.158,0.158,0.158,0.158,0.0],["1985-12-02",0.158,0.158,0.158,0.158,0.0],["1985-12-03",0.1711,0.1843,0.1711,0.1711,2000.0],["1985-12-04",0.1711,0.1974,0.1711,0.1711,10600.0],["1985-12-05",0.1843,0.1974,0.1843,0.1843,1000.0],["1985-12-06",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-09",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-10",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-11",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-12",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-13",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-16",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-17",0.1843,0.1974,0.1711,0.1711,1000.0],["1985-12-18",0.1843,0.1974,0.1843,0.1843,2100.0],["1985-12-19",0.1843,0.1843,0.1843,0.1843,0.0],["1985-12-20",0.1843,0.1974,0.1711,0.1711,600.0],["1985-12-23",0.1711,0.1974,0.1711,0.1711,500.0],["1985-12-24",0.1711,0.1974,0.1711,0.1711,1400.0],["1985-12-26",0.1711,0.1711,0.1711,0.1711,0.0],["1985-12-27",0.1711,0.1711,0.1711,0.1711,0.0],["1985-12-30",0.1711,0.1711,0.1711,0.1711,0.0],["1985-12-31",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-02",0.1711,0.1974,0.1711,0.1711,2000.0],["1986-01-03",0.1711,0.1974,0.1711,0.1711,600.0],["1986-01-06",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-07",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-08",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-09",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-10",0.1711,0.1974,0.1711,0.1711,1100.0],["1986-01-13",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-14",0.1711,0.1711,0.1711,0.1711,0.0],["1986-01-15",0.1711,0.1974,0.158,0.158,5000.0],["1986-01-16",0.158,0.158,0.158,0.158,0.0],["1986-01-17",0.158,0.158,0.158,0.158,0.0],["1986-01-20",0.158,0.158,0.158,0.158,0.0],["1986-01-21",0.158,0.1711,0.1448,0.1448,500.0],["1986-01-22",0.1448,0.1448,0.1448,0.1448,0.0],["1986-01-23",0.1448,0.1448,0.1448,0.1448,0.0],["1986-01-24",0.1448,0.1843,0.1448,0.1448,2200.0],["1986-01-27",0.1448,0.1711,0.1448,0.1448,1000.0],["1986-01-28",0.1448,0.1448,0.1448,0.1448,0.0],["1986-01-29",0.1448,0.1843,0.1448,0.1448,500.0],["1986-01-30",0.1448,0.1448,0.1448,0.1448,0.0],["1986-01-31",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-03",0.1448,0.1711,0.1448,0.1448,1000.0],["1986-02-04",0.1448,0.1711,0.1448,0.1448,100.0],["1986-02-05",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-06",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-07",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-10",0.1448,0.1711,0.1448,0.1448,2500.0],["1986-02-11",0.1448,0.1711,0.1448,0.1448,1000.0],["1986-02-12",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-13",0.1448,0.1448,0.1448,0.1448,0.0],["1986-02-14",0.158,0.1843,0.158,0.158,7000.0],["1986-02-18",0.158,0.158,0.158,0.158,0.0],["1986-02-19",0.158,0.158,0.158,0.158,0.0],["1986-02-20",0.158,0.158,0.158,0.158,0.0],["1986-02-21",0.158,0.158,0.158,0.158,0.0],["1986-02-24",0.158,0.1974,0.158,0.158,1500.0],["1986-02-25",0.158,0.158,0.158,0.158,0.0],["1986-02-26",0.158,0.158,0.158,0.158,0.0],["1986-02-27",0.158,0.158,0.158,0.158,0.0],["1986-02-28",0.158,0.1974,0.158,0.158,1300.0],["1986-03-03",0.1711,0.1974,0.1711,0.1711,700.0],["1986-03-04",0.1711,0.1974,0.1711,0.1711,800.0],["1986-03-05",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-06",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-07",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-10",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-11",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-12",0.1711,0.1711,0.1711,0.1711,0.0],["1986-03-13",0.1711,0.1974,0.1711,0.1711,200.0],["1986-03-14",0.1843,0.1974,0.1843,0.1843,3000.0],["1986-03-17",0.1843,0.2106,0.1843,0.1843,5300.0],["1986-03-18",0.1843,0.1843,0.1843,0.1843,0.0],["1986-03-19",0.1843,0.1843,0.1843,0.1843,0.0],["1986-03-20",0.1843,0.2106,0.1843,0.1843,3000.0],["1986-03-21",0.1843,0.2106,0.1843,0.1843,1200.0],["1986-03-24",0.1843,0.1843,0.1843,0.1843,0.0],["1986-03-25",0.1843,0.1843,0.1843,0.1843,0.0],["1986-03-26",0.1974,0.2106,0.1974,0.1974,1200.0],["1986-03-27",0.1974,0.2106,0.1974,0.1974,1000.0],["1986-03-31",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-01",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-02",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-03",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-04",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-07",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-08",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-09",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-10",0.1974,0.1974,0.1974,0.1974,0.0],["1986-04-11",0.1974,0.2106,0.1843,0.1843,1800.0],["1986-04-14",0.1843,0.2106,0.1843,0.1843,4000.0],["1986-04-15",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-16",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-17",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-18",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-21",0.1843,0.2106,0.1843,0.1843,2600.0],["1986-04-22",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-23",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-24",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-25",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-28",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-29",0.1843,0.1843,0.1843,0.1843,0.0],["1986-04-30",0.1843,0.1974,0.1711,0.1711,12600.0],["1986-05-01",0.1711,0.1974,0.1711,0.1711,5500.0],["1986-05-02",0.1843,0.1974,0.1843,0.1843,3000.0],["1986-05-05",0.1843,0.204,0.1843,0.1843,500.0],["1986-05-06",0.1843,0.1843,0.1843,0.1843,0.0],["1986-05-07",0.1843,0.1974,0.1843,0.1843,21500.0],["1986-05-08",0.1777,0.1777,0.1711,0.1711,5400.0],["1986-05-09",0.1711,0.1843,0.1711,0.1711,4000.0],["1986-05-12",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-13",0.1711,0.1843,0.1711,0.1711,400.0],["1986-05-14",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-15",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-16",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-19",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-20",0.1711,0.1711,0.1711,0.1711,0.0],["1986-05-21",0.1711,0.1777,0.1514,0.1514,6400.0],["1986-05-22",0.1843,0.2106,0.1843,0.1843,4500.0],["1986-05-23",0.1909,0.2106,0.1909,0.1909,2500.0],["1986-05-27",0.1909,0.1909,0.1909,0.1909,0.0],["1986-05-28",0.1909,0.2238,0.1909,0.1909,3100.0],["1986-05-29",0.1909,0.2303,0.1909,0.1909,5000.0],["1986-05-30",0.204,0.2369,0.204,0.204,1000.0],["1986-06-02",0.204,0.204,0.204,0.204,0.0],["1986-06-03",0.204,0.204,0.204,0.204,0.0],["1986-06-04",0.204,0.204,0.204,0.204,0.0],["1986-06-05",0.204,0.204,0.204,0.204,0.0],["1986-06-06",0.204,0.204,0.204,0.204,0.0],["1986-06-09",0.204,0.204,0.204,0.204,0.0],["1986-06-10",0.204,0.204,0.204,0.204,0.0],["1986-06-11",0.204,0.204,0.204,0.204,0.0],["1986-06-12",0.204,0.204,0.204,0.204,0.0],["1986-06-13",0.2106,0.2369,0.2106,0.2106,1800.0],["1986-06-16",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-17",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-18",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-19",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-20",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-23",0.2106,0.2369,0.204,0.204,1400.0],["1986-06-24",0.204,0.2369,0.204,0.204,3000.0],["1986-06-25",0.2106,0.2369,0.2106,0.2106,4100.0],["1986-06-26",0.2106,0.2369,0.2106,0.2106,0.0],["1986-06-27",0.2106,0.2106,0.2106,0.2106,0.0],["1986-06-30",0.2106,0.2106,0.2106,0.2106,0.0],["1986-07-01",0.2106,0.2369,0.2106,0.2106,500.0],["1986-07-02",0.2106,0.2106,0.2106,0.2106,0.0],["1986-07-03",0.2369,0.2764,0.2369,0.2369,7300.0],["1986-07-07",0.2369,0.2764,0.2369,0.2369,500.0],["1986-07-08",0.2369,0.2369,0.2369,0.2369,0.0],["1986-07-09",0.2369,0.2369,0.2369,0.2369,0.0],["1986-07-10",0.2369,0.2764,0.2369,0.2369,1000.0],["1986-07-11",0.2501,0.2764,0.2501,0.2501,1000.0],["1986-07-14",0.2501,0.2501,0.2501,0.2501,0.0],["1986-07-15",0.2501,0.2764,0.2369,0.2369,1500.0],["1986-07-16",0.2369,0.2501,0.2369,0.2369,800.0],["1986-07-17",0.2369,0.2633,0.2238,0.2238,8000.0],["1986-07-18",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-21",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-22",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-23",0.2238,0.2633,0.2238,0.2238,500.0],["1986-07-24",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-25",0.2238,0.2633,0.2238,0.2238,2500.0],["1986-07-28",0.2238,0.2633,0.2238,0.2238,1000.0],["1986-07-29",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-30",0.2238,0.2238,0.2238,0.2238,0.0],["1986-07-31",0.2238,0.2238,0.2238,0.2238,0.0],["1986-08-01",0.2238,0.2238,0.2238,0.2238,0.0],["1986-08-04",0.2238,0.2238,0.2238,0.2238,0.0],["1986-08-05",0.2238,0.2238,0.1843,0.1843,2600.0],["1986-08-06",0.1843,0.2238,0.1843,0.1843,1000.0],["1986-08-07",0.1843,0.1843,0.1843,0.1843,0.0],["1986-08-08",0.1843,0.1843,0.1843,0.1843,0.0],["1986-08-11",0.1843,0.1843,0.1843,0.1843,0.0],["1986-08-12",0.1843,0.1974,0.1711,0.1711,1000.0],["1986-08-13",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-14",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-15",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-18",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-19",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-20",0.1711,0.1974,0.1711,0.1711,100.0],["1986-08-21",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-22",0.1711,0.1974,0.1711,0.1711,1000.0],["1986-08-25",0.1711,0.1974,0.1711,0.1711,400.0],["1986-08-26",0.1711,0.1974,0.1711,0.1711,300.0],["1986-08-27",0.1711,0.2106,0.1711,0.1711,2000.0],["1986-08-28",0.1711,0.1711,0.1711,0.1711,0.0],["1986-08-29",0.1711,0.1711,0.1711,0.1711,0.0],["1986-09-02",0.1711,0.1711,0.1711,0.1711,0.0],["1986-09-03",0.1711,0.1711,0.1711,0.1711,0.0],["1986-09-04",0.1974,0.2369,0.1974,0.1974,1000.0],["1986-09-05",0.2106,0.2501,0.2106,0.2106,300.0],["1986-09-08",0.2238,0.2501,0.2238,0.2238,2800.0],["1986-09-09",0.2238,0.2501,0.2238,0.2238,300.0],["1986-09-10",0.2238,0.2238,0.2238,0.2238,0.0],["1986-09-11",0.2238,0.2501,0.2238,0.2238,100.0],["1986-09-12",0.2238,0.2238,0.2238,0.2238,0.0],["1986-09-15",0.2238,0.2238,0.2238,0.2238,0.0],["1986-09-16",0.2238,0.2238,0.2238,0.2238,0.0],["1986-09-17",0.2238,0.2501,0.2106,0.2106,1000.0],["1986-09-18",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-19",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-22",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-23",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-24",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-25",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-26",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-29",0.2106,0.2106,0.2106,0.2106,0.0],["1986-09-30",0.2106,0.2106,0.2106,0.2106,0.0],["1986-10-01",0.2106,0.2106,0.2106,0.2106,0.0],["1986-10-02",0.2106,0.2369,0.2106,0.2106,4000.0],["1986-10-03",0.2106,0.2369,0.1974,0.1974,1200.0],["1986-10-06",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-07",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-08",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-09",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-10",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-13",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-14",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-15",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-16",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-17",0.1974,0.2369,0.1974,0.1974,2000.0],["1986-10-20",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-21",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-22",0.1974,0.1974,0.1974,0.1974,0.0],["1986-10-23",0.2106,0.2369,0.2106,0.2106,200.0],["1986-10-24",0.2238,0.2501,0.2238,0.2238,800.0],["1986-10-27",0.2238,0.2238,0.2238,0.2238,0.0],["1986-10-28",0.2238,0.2238,0.2238,0.2238,0.0],["1986-10-29",0.2369,0.2633,0.2369,0.2369,5700.0],["1986-10-30",0.2369,0.2369,0.2369,0.2369,0.0],["1986-10-31",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-03",0.2369,0.2633,0.2369,0.2369,1000.0],["1986-11-04",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-05",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-06",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-07",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-10",0.2369,0.2633,0.2369,0.2369,3000.0],["1986-11-11",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-12",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-13",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-14",0.2369,0.2633,0.2369,0.2369,1000.0],["1986-11-17",0.2369,0.2633,0.2369,0.2369,400.0],["1986-11-18",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-19",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-20",0.2369,0.2633,0.2369,0.2369,4000.0],["1986-11-21",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-24",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-25",0.2369,0.2369,0.2369,0.2369,0.0],["1986-11-26",0.2369,0.2633,0.2369,0.2369,800.0],["1986-11-28",0.2369,0.2369,0.2369,0.2369,0.0],["1986-12-01",0.2369,0.2633,0.2369,0.2369,900.0],["1986-12-02",0.2369,0.2633,0.2369,0.2369,3900.0],["1986-12-03",0.2369,0.2369,0.2369,0.2369,0.0],["1986-12-04",0.2369,0.2369,0.2369,0.2369,0.0],["1986-12-05",0.2369,0.2369,0.2369,0.2369,0.0],["1986-12-08",0.2369,0.2501,0.2238,0.2238,2000.0],["1986-12-09",0.2238,0.2238,0.2238,0.2238,0.0],["1986-12-10",0.2238,0.2238,0.2238,0.2238,0.0],["1986-12-11",0.2238,0.2238,0.2238,0.2238,0.0],["1986-12-12",0.2238,0.2238,0.2238,0.2238,0.0],["1986-12-15",0.2238,0.2238,0.2238,0.2238,0.0],["1986-12-16",0.2238,0.2238,0.1974,0.1974,9200.0],["1986-12-17",0.1974,0.1974,0.1974,0.1974,0.0],["1986-12-18",0.1974,0.2106,0.1711,0.1711,2100.0],["1986-12-19",0.1711,0.2106,0.1711,0.1711,150000.0],["1986-12-22",0.1843,0.2106,0.1843,0.1843,2000.0],["1986-12-23",0.1843,0.1843,0.1843,0.1843,0.0],["1986-12-24",0.1843,0.1843,0.1843,0.1843,0.0],["1986-12-26",0.1974,0.2238,0.1974,0.1974,1600.0],["1986-12-29",0.1974,0.1974,0.1974,0.1974,0.0],["1986-12-30",0.1974,0.2238,0.1974,0.1974,100.0],["1986-12-31",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-02",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-05",0.1974,0.2238,0.1974,0.1974,500.0],["1987-01-06",0.1974,0.2238,0.1974,0.1974,1500.0],["1987-01-07",0.1974,0.2238,0.1974,0.1974,2000.0],["1987-01-08",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-09",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-12",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-13",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-14",0.1974,0.1974,0.1974,0.1974,0.0],["1987-01-15",0.2369,0.2633,0.2369,0.2369,2800.0],["1987-01-16",0.2369,0.2633,0.2369,0.2369,300.0],["1987-01-19",0.2369,0.2633,0.2238,0.2238,3000.0],["1987-01-20",0.2238,0.2238,0.2238,0.2238,0.0],["1987-01-21",0.2238,0.2238,0.2238,0.2238,0.0],["1987-01-22",0.2369,0.2633,0.2369,0.2369,1700.0],["1987-01-23",0.2501,0.2633,0.2501,0.2501,2500.0],["1987-01-26",0.2633,0.2896,0.2633,0.2633,9000.0],["1987-01-27",0.2633,0.2896,0.2501,0.2501,6000.0],["1987-01-28",0.2501,0.2501,0.2501,0.2501,0.0],["1987-01-29",0.2633,0.2896,0.2633,0.2633,1100.0],["1987-01-30",0.2633,0.2633,0.2633,0.2633,0.0],["1987-02-02",0.2633,0.2896,0.2633,0.2633,10000.0],["1987-02-03",0.2633,0.2633,0.2501,0.2501,3500.0],["1987-02-04",0.2501,0.2501,0.2501,0.2501,0.0],["1987-02-05",0.2501,0.2501,0.2501,0.2501,0.0],["1987-02-06",0.2501,0.2501,0.2501,0.2501,0.0],["1987-02-09",0.2501,0.2633,0.2501,0.2501,1000.0],["1987-02-10",0.2501,0.2764,0.2501,0.2501,1000.0],["1987-02-11",0.2567,0.2698,0.2567,0.2567,23800.0],["1987-02-12",0.2633,0.2896,0.2633,0.2633,3200.0],["1987-02-13",0.2633,0.2633,0.2633,0.2633,0.0],["1987-02-17",0.2633,0.2896,0.2633,0.2633,3300.0],["1987-02-18",0.2633,0.2633,0.2633,0.2633,0.0],["1987-02-19",0.2633,0.2896,0.2633,0.2633,1000.0],["1987-02-20",0.2633,0.2896,0.2633,0.2633,1000.0],["1987-02-23",0.2633,0.2633,0.2633,0.2633,0.0],["1987-02-24",0.2633,0.2896,0.2633,0.2633,5000.0],["1987-02-25",0.2633,0.2633,0.2633,0.2633,0.0],["1987-02-26",0.2764,0.2896,0.2764,0.2764,4500.0],["1987-02-27",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-02",0.2764,0.3027,0.2764,0.2764,3000.0],["1987-03-03",0.2764,0.3159,0.2764,0.2764,4200.0],["1987-03-04",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-05",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-06",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-09",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-10",0.2764,0.2764,0.2764,0.2764,0.0],["1987-03-11",0.3027,0.3291,0.3027,0.3027,1500.0],["1987-03-12",0.3027,0.3291,0.3027,0.3027,500.0],["1987-03-13",0.3159,0.3422,0.3159,0.3159,3000.0],["1987-03-16",0.3159,0.3159,0.3159,0.3159,0.0],["1987-03-17",0.3159,0.3422,0.3159,0.3159,3000.0],["1987-03-18",0.3159,0.3159,0.3159,0.3159,0.0],["1987-03-19",0.3159,0.3422,0.3159,0.3159,4500.0],["1987-03-20",0.3291,0.3422,0.3291,0.3291,10000.0],["1987-03-23",0.3291,0.3422,0.3291,0.3291,1500.0],["1987-03-24",0.3291,0.3554,0.3291,0.3291,500.0],["1987-03-25",0.3422,0.3686,0.3422,0.3422,300.0],["1987-03-26",0.3422,0.3686,0.3422,0.3422,500.0],["1987-03-27",0.3422,0.3686,0.3422,0.3422,300.0],["1987-03-30",0.3422,0.3686,0.3422,0.3422,700.0],["1987-03-31",0.3422,0.3422,0.3422,0.3422,0.0],["1987-04-01",0.3422,0.3422,0.3422,0.3422,0.0],["1987-04-02",0.3422,0.3422,0.3422,0.3422,0.0],["1987-04-03",0.3422,0.3686,0.3422,0.3422,10000.0],["1987-04-06",0.3422,0.3686,0.3422,0.3422,1200.0],["1987-04-07",0.3554,0.3949,0.3554,0.3554,1500.0],["1987-04-08",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-09",0.3554,0.3949,0.3554,0.3554,1000.0],["1987-04-10",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-13",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-14",0.3554,0.3949,0.3554,0.3554,5000.0],["1987-04-15",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-16",0.3554,0.3817,0.3554,0.3554,8500.0],["1987-04-20",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-21",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-22",0.3554,0.3817,0.3554,0.3554,500.0],["1987-04-23",0.3554,0.3817,0.3554,0.3554,1500.0],["1987-04-24",0.3554,0.3686,0.3554,0.3554,2500.0],["1987-04-27",0.3554,0.3817,0.3554,0.3554,12000.0],["1987-04-28",0.3554,0.3817,0.3554,0.3554,500.0],["1987-04-29",0.3554,0.3554,0.3554,0.3554,0.0],["1987-04-30",0.3554,0.3817,0.3422,0.3422,1800.0],["1987-05-01",0.3422,0.3686,0.3422,0.3422,2000.0],["1987-05-04",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-05",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-06",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-07",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-08",0.3422,0.3686,0.3422,0.3422,1000.0],["1987-05-11",0.3422,0.3686,0.3422,0.3422,5500.0],["1987-05-12",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-13",0.3422,0.3422,0.3422,0.3422,0.0],["1987-05-14",0.3422,0.3686,0.3291,0.3291,100.0],["1987-05-15",0.3291,0.3554,0.3291,0.3291,200.0],["1987-05-18",0.3291,0.3422,0.3159,0.3159,2200.0],["1987-05-19",0.3159,0.3159,0.3159,0.3159,0.0],["1987-05-20",0.3159,0.3159,0.3159,0.3159,0.0],["1987-05-21",0.3159,0.3291,0.3027,0.3027,3500.0],["1987-05-22",0.3027,0.3027,0.3027,0.3027,0.0],["1987-05-26",0.3027,0.3027,0.3027,0.3027,0.0],["1987-05-27",0.3027,0.3159,0.2896,0.2896,10000.0],["1987-05-28",0.2896,0.2896,0.2896,0.2896,0.0],["1987-05-29",0.2896,0.3027,0.2896,0.2896,2100.0],["1987-06-01",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-02",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-03",0.2896,0.3159,0.2764,0.2764,800.0],["1987-06-04",0.2764,0.2764,0.2764,0.2764,0.0],["1987-06-05",0.2764,0.2764,0.2764,0.2764,0.0],["1987-06-08",0.2764,0.3159,0.2764,0.2764,900.0],["1987-06-09",0.2764,0.2764,0.2764,0.2764,0.0],["1987-06-10",0.2896,0.3159,0.2896,0.2896,400.0],["1987-06-11",0.2896,0.3159,0.2896,0.2896,4300.0],["1987-06-12",0.2896,0.3027,0.2896,0.2896,2000.0],["1987-06-15",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-16",0.2896,0.3159,0.2896,0.2896,5000.0],["1987-06-17",0.2896,0.3027,0.2896,0.2896,10900.0],["1987-06-18",0.2896,0.3027,0.2896,0.2896,2300.0],["1987-06-19",0.2896,0.3027,0.2896,0.2896,800.0],["1987-06-22",0.2896,0.3027,0.2896,0.2896,200.0],["1987-06-23",0.2896,0.3027,0.2896,0.2896,600.0],["1987-06-24",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-25",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-26",0.2896,0.3159,0.2896,0.2896,2000.0],["1987-06-29",0.2896,0.2896,0.2896,0.2896,0.0],["1987-06-30",0.2896,0.3159,0.2896,0.2896,5000.0],["1987-07-01",0.2896,0.3159,0.2896,0.2896,500.0],["1987-07-02",0.2896,0.2896,0.2896,0.2896,0.0],["1987-07-06",0.2896,0.3027,0.2896,0.2896,1000.0],["1987-07-07",0.2896,0.3159,0.2896,0.2896,10000.0],["1987-07-08",0.3027,0.3159,0.3027,0.3027,6000.0],["1987-07-09",0.3027,0.3027,0.3027,0.3027,0.0],["1987-07-10",0.3027,0.3159,0.3027,0.3027,100.0],["1987-07-13",0.3027,0.3159,0.2962,0.2962,1000.0],["1987-07-14",0.2962,0.3159,0.2962,0.2962,12000.0],["1987-07-15",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-16",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-17",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-20",0.2962,0.3291,0.2962,0.2962,1400.0],["1987-07-21",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-22",0.2962,0.3159,0.2962,0.2962,400.0],["1987-07-23",0.2962,0.3159,0.2962,0.2962,300.0],["1987-07-24",0.2962,0.2962,0.2962,0.2962,0.0],["1987-07-27",0.3093,0.3291,0.3093,0.3093,5000.0],["1987-07-28",0.3093,0.3093,0.3093,0.3093,0.0],["1987-07-29",0.3093,0.3093,0.3093,0.3093,0.0],["1987-07-30",0.3093,0.3225,0.3093,0.3093,1000.0],["1987-07-31",0.3093,0.3225,0.3093,0.3093,1000.0],["1987-08-03",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-04",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-05",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-06",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-07",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-10",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-11",0.3093,0.3093,0.3093,0.3093,0.0],["1987-08-12",0.3093,0.3225,0.2896,0.2896,1500.0],["1987-08-13",0.2896,0.3225,0.2896,0.2896,1100.0],["1987-08-14",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-17",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-18",0.2896,0.3225,0.2896,0.2896,1600.0],["1987-08-19",0.2896,0.3225,0.2896,0.2896,600.0],["1987-08-20",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-21",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-24",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-25",0.2896,0.3225,0.2896,0.2896,1000.0],["1987-08-26",0.2896,0.2896,0.2896,0.2896,0.0],["1987-08-27",0.3159,0.3488,0.3159,0.3159,3500.0],["1987-08-28",0.3159,0.3488,0.3159,0.3159,1000.0],["1987-08-31",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-01",0.3159,0.3488,0.3159,0.3159,1800.0],["1987-09-02",0.3159,0.3356,0.2962,0.2962,3500.0],["1987-09-03",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-04",0.2962,0.2962,0.2962,0.2962,0.0],["1987-09-08",0.3027,0.3291,0.3027,0.3027,200.0],["1987-09-09",0.3027,0.3027,0.3027,0.3027,0.0],["1987-09-10",0.3027,0.3291,0.3027,0.3027,1300.0],["1987-09-11",0.3027,0.3291,0.3027,0.3027,500.0],["1987-09-14",0.3027,0.3356,0.3027,0.3027,2500.0],["1987-09-15",0.3027,0.3027,0.3027,0.3027,0.0],["1987-09-16",0.3027,0.3027,0.3027,0.3027,0.0],["1987-09-17",0.3159,0.3488,0.3159,0.3159,6300.0],["1987-09-18",0.3159,0.3422,0.3093,0.3093,400.0],["1987-09-21",0.3159,0.3422,0.3159,0.3159,3900.0],["1987-09-22",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-23",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-24",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-25",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-28",0.3159,0.3159,0.3159,0.3159,0.0],["1987-09-29",0.3159,0.3291,0.3027,0.3027,4600.0],["1987-09-30",0.3093,0.3291,0.3093,0.3093,6000.0],["1987-10-01",0.3093,0.3093,0.3093,0.3093,0.0],["1987-10-02",0.3093,0.3093,0.3093,0.3093,0.0],["1987-10-05",0.3093,0.3093,0.3093,0.3093,0.0],["1987-10-06",0.3093,0.3093,0.3093,0.3093,0.0],["1987-10-07",0.3093,0.3291,0.3027,0.3027,15200.0],["1987-10-08",0.3027,0.3159,0.3027,0.3027,4300.0],["1987-10-09",0.3027,0.3027,0.3027,0.3027,0.0],["1987-10-12",0.3027,0.3159,0.3027,0.3027,1500.0],["1987-10-13",0.3027,0.3027,0.3027,0.3027,0.0],["1987-10-14",0.3027,0.3159,0.3027,0.3027,100.0],["1987-10-15",0.3027,0.3159,0.3027,0.3027,2600.0],["1987-10-16",0.3027,0.3027,0.3027,0.3027,0.0],["1987-10-19",0.3027,0.3027,0.3027,0.3027,0.0],["1987-10-20",0.2764,0.2764,0.2501,0.2501,1000.0],["1987-10-21",0.2501,0.2501,0.2501,0.2501,0.0],["1987-10-22",0.2501,0.2501,0.2501,0.2501,0.0],["1987-10-23",0.2501,0.2501,0.2501,0.2501,0.0],["1987-10-26",0.2501,0.2633,0.2238,0.2238,1500.0],["1987-10-27",0.2238,0.2238,0.2238,0.2238,0.0],["1987-10-28",0.2238,0.2238,0.2238,0.2238,0.0],["1987-10-29",0.2238,0.2633,0.2238,0.2238,6000.0],["1987-10-30",0.2238,0.2238,0.2238,0.2238,0.0],["1987-11-02",0.2238,0.2633,0.2238,0.2238,2000.0],["1987-11-03",0.2238,0.2369,0.2106,0.2106,2000.0],["1987-11-04",0.2369,0.2633,0.2369,0.2369,3600.0],["1987-11-05",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-06",0.2501,0.2764,0.2501,0.2501,1000.0],["1987-11-09",0.2501,0.2764,0.2369,0.2369,200.0],["1987-11-10",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-11",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-12",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-13",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-16",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-17",0.2369,0.2764,0.2369,0.2369,4000.0],["1987-11-18",0.2369,0.2369,0.2369,0.2369,0.0],["1987-11-19",0.2369,0.2764,0.2369,0.2369,100.0],["1987-11-20",0.2369,0.2633,0.2238,0.2238,5000.0],["1987-11-23",0.2238,0.2238,0.2238,0.2238,0.0],["1987-11-24",0.2238,0.2238,0.2238,0.2238,0.0],["1987-11-25",0.2238,0.2238,0.2238,0.2238,0.0],["1987-11-27",0.2238,0.2238,0.2238,0.2238,0.0],["1987-11-30",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-01",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-02",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-03",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-04",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-07",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-08",0.2238,0.2238,0.2238,0.2238,0.0],["1987-12-09",0.2369,0.2633,0.2369,0.2369,200.0],["1987-12-10",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-11",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-14",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-15",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-16",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-17",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-18",0.2369,0.2633,0.2369,0.2369,600.0],["1987-12-21",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-22",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-23",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-24",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-28",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-29",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-30",0.2369,0.2369,0.2369,0.2369,0.0],["1987-12-31",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-04",0.2369,0.2633,0.2369,0.2369,100.0],["1988-01-05",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-06",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-07",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-08",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-11",0.2369,0.2633,0.2369,0.2369,1700.0],["1988-01-12",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-13",0.2369,0.2369,0.2369,0.2369,0.0],["1988-01-14",0.2369,0.2633,0.2369,0.2369,1000.0],["1988-01-15",0.2369,0.2633,0.2238,0.2238,1000.0],["1988-01-18",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-19",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-20",0.2238,0.2633,0.2238,0.2238,2000.0],["1988-01-21",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-22",0.2238,0.2633,0.2238,0.2238,3000.0],["1988-01-25",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-26",0.2238,0.2633,0.2238,0.2238,200.0],["1988-01-27",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-28",0.2238,0.2238,0.2238,0.2238,0.0],["1988-01-29",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-01",0.2238,0.2633,0.2238,0.2238,1000.0],["1988-02-02",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-03",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-04",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-05",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-08",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-09",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-10",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-11",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-12",0.2238,0.2369,0.2238,0.2238,2500.0],["1988-02-16",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-17",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-18",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-19",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-22",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-23",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-24",0.2238,0.2501,0.2238,0.2238,11000.0],["1988-02-25",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-26",0.2238,0.2238,0.2238,0.2238,0.0],["1988-02-29",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-01",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-02",0.2238,0.2633,0.2238,0.2238,13800.0],["1988-03-03",0.2238,0.2633,0.2238,0.2238,4000.0],["1988-03-04",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-07",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-08",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-09",0.2238,0.2238,0.2238,0.2238,0.0],["1988-03-10",0.2501,0.2633,0.2501,0.2501,8700.0],["1988-03-11",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-14",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-15",0.2633,0.2764,0.2633,0.2633,2000.0],["1988-03-16",0.2633,0.2764,0.2633,0.2633,2000.0],["1988-03-17",0.2633,0.2764,0.2633,0.2633,2100.0],["1988-03-18",0.2633,0.2764,0.2633,0.2633,1500.0],["1988-03-21",0.2633,0.2633,0.2633,0.2633,0.0],["1988-03-22",0.2633,0.2764,0.2501,0.2501,1400.0],["1988-03-23",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-24",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-25",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-28",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-29",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-30",0.2501,0.2501,0.2501,0.2501,0.0],["1988-03-31",0.2501,0.2501,0.2501,0.2501,0.0],["1988-04-04",0.2501,0.2501,0.2501,0.2501,0.0],["1988-04-05",0.2501,0.2501,0.2501,0.2501,0.0],["1988-04-06",0.2501,0.2501,0.2501,0.2501,0.0],["1988-04-07",0.2501,0.2764,0.2369,0.2369,500.0],["1988-04-08",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-11",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-12",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-13",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-14",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-15",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-18",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-19",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-20",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-21",0.2369,0.2764,0.2369,0.2369,500.0],["1988-04-22",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-25",0.2369,0.2764,0.2369,0.2369,2400.0],["1988-04-26",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-27",0.2369,0.2369,0.2369,0.2369,0.0],["1988-04-28",0.2501,0.2896,0.2501,0.2501,11100.0],["1988-04-29",0.2501,0.2896,0.2501,0.2501,600.0],["1988-05-02",0.2501,0.2501,0.2501,0.2501,0.0],["1988-05-03",0.2501,0.2501,0.2501,0.2501,0.0],["1988-05-04",0.2501,0.2501,0.2501,0.2501,0.0],["1988-05-05",0.2501,0.2501,0.2501,0.2501,0.0],["1988-05-06",0.2633,0.2896,0.2633,0.2633,2300.0],["1988-05-09",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-10",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-11",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-12",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-13",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-16",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-17",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-18",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-19",0.2633,0.2896,0.2633,0.2633,2000.0],["1988-05-20",0.2633,0.2896,0.2633,0.2633,22500.0],["1988-05-23",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-24",0.2633,0.2896,0.2633,0.2633,5000.0],["1988-05-25",0.2633,0.2896,0.2633,0.2633,800.0],["1988-05-26",0.2633,0.2633,0.2633,0.2633,0.0],["1988-05-27",0.2633,0.2896,0.2633,0.2633,200.0],["1988-05-31",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-01",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-02",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-03",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-06",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-07",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-08",0.2633,0.2896,0.2501,0.2501,5500.0],["1988-06-09",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-10",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-13",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-14",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-15",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-16",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-17",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-20",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-21",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-22",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-23",0.2501,0.2501,0.2501,0.2501,0.0],["1988-06-24",0.2633,0.2896,0.2633,0.2633,3000.0],["1988-06-27",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-28",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-29",0.2633,0.2633,0.2633,0.2633,0.0],["1988-06-30",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-01",0.2633,0.2896,0.2633,0.2633,900.0],["1988-07-05",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-06",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-07",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-08",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-11",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-12",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-13",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-14",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-15",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-18",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-19",0.2633,0.2633,0.2633,0.2633,0.0],["1988-07-20",0.2633,0.2764,0.2501,0.2501,600.0],["1988-07-21",0.2501,0.2764,0.2501,0.2501,500.0],["1988-07-22",0.2501,0.2501,0.2501,0.2501,0.0],["1988-07-25",0.2501,0.2501,0.2501,0.2501,0.0],["1988-07-26",0.2501,0.2501,0.2501,0.2501,0.0],["1988-07-27",0.2501,0.2633,0.2501,0.2501,4000.0],["1988-07-28",0.2501,0.2633,0.2501,0.2501,2000.0],["1988-07-29",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-01",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-02",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-03",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-04",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-05",0.2501,0.2633,0.2501,0.2501,200.0],["1988-08-08",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-09",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-10",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-11",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-12",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-15",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-16",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-17",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-18",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-19",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-22",0.2501,0.2764,0.2501,0.2501,2000.0],["1988-08-23",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-24",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-25",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-26",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-29",0.2501,0.2501,0.2501,0.2501,0.0],["1988-08-30",0.2501,0.2764,0.2501,0.2501,800.0],["1988-08-31",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-01",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-02",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-06",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-07",0.2501,0.2633,0.2501,0.2501,1800.0],["1988-09-08",0.2501,0.2633,0.2501,0.2501,1000.0],["1988-09-09",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-12",0.2501,0.2633,0.2501,0.2501,200.0],["1988-09-13",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-14",0.2501,0.2764,0.2501,0.2501,1000.0],["1988-09-15",0.2501,0.2764,0.2501,0.2501,10000.0],["1988-09-16",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-19",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-20",0.2501,0.2764,0.2501,0.2501,500.0],["1988-09-21",0.2501,0.2501,0.2501,0.2501,0.0],["1988-09-22",0.2501,0.2633,0.2238,0.2238,2000.0],["1988-09-23",0.2238,0.2633,0.2238,0.2238,1000.0],["1988-09-26",0.2238,0.2633,0.2238,0.2238,500.0],["1988-09-27",0.2369,0.2633,0.2369,0.2369,2500.0],["1988-09-28",0.2369,0.2633,0.2369,0.2369,2700.0],["1988-09-29",0.2369,0.2369,0.2369,0.2369,0.0],["1988-09-30",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-03",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-04",0.2369,0.2501,0.2369,0.2369,3500.0],["1988-10-05",0.2369,0.2633,0.2369,0.2369,10000.0],["1988-10-06",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-07",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-10",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-11",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-12",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-13",0.2369,0.2369,0.2369,0.2369,0.0],["1988-10-14",0.2501,0.2764,0.2501,0.2501,700.0],["1988-10-17",0.2501,0.2501,0.2501,0.2501,0.0],["1988-10-18",0.2501,0.2501,0.2501,0.2501,0.0],["1988-10-19",0.2501,0.2764,0.2501,0.2501,1000.0],["1988-10-20",0.2501,0.2501,0.2501,0.2501,0.0],["1988-10-21",0.2501,0.2764,0.2501,0.2501,2700.0],["1988-10-24",0.2501,0.2764,0.2501,0.2501,1000.0],["1988-10-25",0.2501,0.2633,0.2501,0.2501,1000.0],["1988-10-26",0.2501,0.2633,0.2501,0.2501,1300.0],["1988-10-27",0.2501,0.2633,0.2501,0.2501,300.0],["1988-10-28",0.2501,0.2633,0.2501,0.2501,700.0],["1988-10-31",0.2501,0.2633,0.2501,0.2501,500.0],["1988-11-01",0.2501,0.2633,0.2501,0.2501,1500.0],["1988-11-02",0.2501,0.2501,0.2501,0.2501,0.0],["1988-11-03",0.2501,0.2501,0.2501,0.2501,0.0],["1988-11-04",0.2501,0.2633,0.2501,0.2501,2000.0],["1988-11-07",0.2501,0.2633,0.2238,0.2238,5000.0],["1988-11-08",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-09",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-10",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-11",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-14",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-15",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-16",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-17",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-18",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-21",0.2238,0.2238,0.2238,0.2238,0.0],["1988-11-22",0.2369,0.2633,0.2369,0.2369,500.0],["1988-11-23",0.2369,0.2369,0.2369,0.2369,0.0],["1988-11-25",0.2369,0.2369,0.2369,0.2369,0.0],["1988-11-28",0.2369,0.2501,0.2369,0.2369,600.0],["1988-11-29",0.2369,0.2369,0.2369,0.2369,0.0],["1988-11-30",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-01",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-02",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-05",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-06",0.2369,0.2369,0.2238,0.2238,200.0],["1988-12-07",0.2238,0.2238,0.2238,0.2238,0.0],["1988-12-08",0.2238,0.2369,0.2238,0.2238,2000.0],["1988-12-09",0.2369,0.2501,0.2369,0.2369,1700.0],["1988-12-12",0.2369,0.2501,0.2369,0.2369,15500.0],["1988-12-13",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-14",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-15",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-16",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-19",0.2369,0.2501,0.2369,0.2369,1000.0],["1988-12-20",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-21",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-22",0.2369,0.2633,0.2369,0.2369,1000.0],["1988-12-23",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-27",0.2369,0.2633,0.2369,0.2369,500.0],["1988-12-28",0.2369,0.2369,0.2369,0.2369,0.0],["1988-12-29",0.2369,0.2633,0.2369,0.2369,1000.0],["1988-12-30",0.2501,0.2896,0.2501,0.2501,2000.0],["1989-01-03",0.2501,0.2501,0.2501,0.2501,0.0],["1989-01-04",0.2501,0.2896,0.2501,0.2501,1800.0],["1989-01-05",0.2764,0.3159,0.2764,0.2764,1100.0],["1989-01-06",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-09",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-10",0.2764,0.3159,0.2764,0.2764,0.0],["1989-01-11",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-12",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-13",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-16",0.2764,0.3027,0.2764,0.2764,2000.0],["1989-01-17",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-18",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-19",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-20",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-23",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-24",0.2764,0.3027,0.2764,0.2764,700.0],["1989-01-25",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-26",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-27",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-30",0.2764,0.2764,0.2764,0.2764,0.0],["1989-01-31",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-01",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-02",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-03",0.2764,0.3027,0.2764,0.2764,300.0],["1989-02-06",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-07",0.2764,0.2896,0.2764,0.2764,2700.0],["1989-02-08",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-09",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-10",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-13",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-14",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-15",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-16",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-17",0.2764,0.2896,0.2764,0.2764,1300.0],["1989-02-21",0.2764,0.2896,0.2764,0.2764,300.0],["1989-02-22",0.2764,0.2896,0.2764,0.2764,400.0],["1989-02-23",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-24",0.2764,0.2896,0.2764,0.2764,1500.0],["1989-02-27",0.2764,0.2764,0.2764,0.2764,0.0],["1989-02-28",0.2764,0.2764,0.2764,0.2764,0.0],["1989-03-01",0.2764,0.2896,0.2764,0.2764,1700.0],["1989-03-02",0.2764,0.2764,0.2764,0.2764,0.0],["1989-03-03",0.2764,0.2764,0.2764,0.2764,0.0],["1989-03-06",0.2764,0.2896,0.2764,0.2764,100.0],["1989-03-07",0.2764,0.2764,0.2764,0.2764,0.0],["1989-03-08",0.2764,0.2896,0.2764,0.2764,100.0],["1989-03-09",0.2764,0.2896,0.2633,0.2633,1000.0],["1989-03-10",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-13",0.2633,0.2764,0.2633,0.2633,1200.0],["1989-03-14",0.2633,0.2764,0.2633,0.2633,2100.0],["1989-03-15",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-16",0.2633,0.2764,0.2633,0.2633,4000.0],["1989-03-17",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-20",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-21",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-22",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-23",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-27",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-28",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-29",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-30",0.2633,0.2633,0.2633,0.2633,0.0],["1989-03-31",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-03",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-04",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-05",0.3027,0.3159,0.3027,0.3027,36000.0],["1989-04-06",0.3159,0.3291,0.3159,0.3159,36000.0],["1989-04-07",0.3159,0.3291,0.3027,0.3027,3400.0],["1989-04-10",0.3027,0.3159,0.2896,0.2896,11000.0],["1989-04-11",0.2896,0.3027,0.2633,0.2633,11800.0],["1989-04-12",0.2633,0.2896,0.2633,0.2633,13600.0],["1989-04-13",0.2633,0.2896,0.2501,0.2501,1500.0],["1989-04-14",0.2501,0.2896,0.2501,0.2501,100.0],["1989-04-17",0.2633,0.2896,0.2633,0.2633,1100.0],["1989-04-18",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-19",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-20",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-21",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-24",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-25",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-26",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-27",0.2633,0.2633,0.2633,0.2633,0.0],["1989-04-28",0.2633,0.2896,0.2633,0.2633,3000.0],["1989-05-01",0.2633,0.2896,0.2633,0.2633,300.0],["1989-05-02",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-03",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-04",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-05",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-08",0.2633,0.2896,0.2633,0.2633,1700.0],["1989-05-09",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-10",0.2633,0.2633,0.2633,0.2633,0.0],["1989-05-11",0.2633,0.2764,0.2633,0.2633,2000.0],["1989-05-12",0.2633,0.2633,0.2501,0.2501,2000.0],["1989-05-15",0.2501,0.2501,0.2501,0.2501,0.0],["1989-05-16",0.2501,0.2764,0.2501,0.2501,2800.0],["1989-05-17",0.2501,0.2501,0.2501,0.2501,0.0],["1989-05-18",0.2501,0.2501,0.2501,0.2501,0.0],["1989-05-19",0.2501,0.2501,0.2501,0.2501,0.0],["1989-05-22",0.2501,0.2501,0.2501,0.2501,0.0],["1989-05-23",0.2501,0.2764,0.2369,0.2369,3200.0],["1989-05-24",0.2369,0.2369,0.2369,0.2369,0.0],["1989-05-25",0.2369,0.2369,0.2369,0.2369,0.0],["1989-05-26",0.2369,0.2369,0.2369,0.2369,0.0],["1989-05-30",0.2369,0.2369,0.2369,0.2369,0.0],["1989-05-31",0.2369,0.2764,0.2369,0.2369,2000.0],["1989-06-01",0.2369,0.2633,0.2369,0.2369,1000.0],["1989-06-02",0.2369,0.2369,0.2369,0.2369,0.0],["1989-06-05",0.2369,0.2633,0.2369,0.2369,1300.0],["1989-06-06",0.2369,0.2633,0.2369,0.2369,4200.0],["1989-06-07",0.2369,0.2633,0.2369,0.2369,100.0],["1989-06-08",0.2369,0.2369,0.2369,0.2369,0.0],["1989-06-09",0.2369,0.2633,0.2369,0.2369,500.0],["1989-06-12",0.2369,0.2633,0.2369,0.2369,1000.0],["1989-06-13",0.2369,0.2633,0.2369,0.2369,100.0],["1989-06-14",0.2369,0.2369,0.2369,0.2369,0.0],["1989-06-15",0.2369,0.2369,0.2369,0.2369,0.0],["1989-06-16",0.2435,0.2764,0.2435,0.2435,700.0],["1989-06-19",0.2435,0.2764,0.2435,0.2435,6000.0],["1989-06-20",0.2435,0.2764,0.2435,0.2435,2500.0],["1989-06-21",0.2435,0.2435,0.2435,0.2435,0.0],["1989-06-22",0.2435,0.2435,0.2435,0.2435,0.0],["1989-06-23",0.2501,0.2764,0.2501,0.2501,3000.0],["1989-06-26",0.2501,0.2501,0.2501,0.2501,0.0],["1989-06-27",0.2501,0.2633,0.2501,0.2501,10000.0],["1989-06-28",0.2764,0.2896,0.2764,0.2764,21000.0],["1989-06-29",0.2764,0.2896,0.2764,0.2764,2000.0],["1989-06-30",0.2764,0.3159,0.2764,0.2764,9000.0],["1989-07-03",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-05",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-06",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-07",0.2764,0.3159,0.2764,0.2764,1000.0],["1989-07-10",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-11",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-12",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-13",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-14",0.2764,0.2764,0.2764,0.2764,0.0],["1989-07-17",0.2896,0.3291,0.2896,0.2896,3300.0],["1989-07-18",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-19",0.2896,0.3159,0.2896,0.2896,10000.0],["1989-07-20",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-21",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-24",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-25",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-26",0.2896,0.2896,0.2896,0.2896,0.0],["1989-07-27",0.2896,0.3027,0.283,0.283,200.0],["1989-07-28",0.283,0.283,0.283,0.283,0.0],["1989-07-31",0.283,0.283,0.283,0.283,0.0],["1989-08-01",0.283,0.283,0.283,0.283,0.0],["1989-08-02",0.283,0.283,0.283,0.283,0.0],["1989-08-03",0.283,0.283,0.283,0.283,0.0],["1989-08-04",0.283,0.283,0.283,0.283,0.0],["1989-08-07",0.283,0.3027,0.283,0.283,4000.0],["1989-08-08",0.283,0.283,0.283,0.283,0.0],["1989-08-09",0.283,0.283,0.283,0.283,0.0],["1989-08-10",0.283,0.283,0.283,0.283,0.0],["1989-08-11",0.283,0.283,0.283,0.283,0.0],["1989-08-14",0.283,0.283,0.283,0.283,0.0],["1989-08-15",0.2896,0.3027,0.2896,0.2896,6000.0],["1989-08-16",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-17",0.2896,0.3027,0.2896,0.2896,1400.0],["1989-08-18",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-21",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-22",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-23",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-24",0.2896,0.3027,0.2896,0.2896,200.0],["1989-08-25",0.2896,0.2896,0.2896,0.2896,0.0],["1989-08-28",0.2896,0.3027,0.2764,0.2764,1000.0],["1989-08-29",0.2764,0.2764,0.2764,0.2764,0.0],["1989-08-30",0.2896,0.3027,0.2896,0.2896,1500.0],["1989-08-31",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-01",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-05",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-06",0.2896,0.3027,0.2896,0.2896,2600.0],["1989-09-07",0.2896,0.3027,0.2896,0.2896,200.0],["1989-09-08",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-11",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-12",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-13",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-14",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-15",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-18",0.2896,0.2896,0.2896,0.2896,0.0],["1989-09-19",0.2896,0.2896,0.2764,0.2764,2600.0],["1989-09-20",0.2764,0.2896,0.2764,0.2764,300.0],["1989-09-21",0.2764,0.2764,0.2764,0.2764,0.0],["1989-09-22",0.2764,0.2896,0.2764,0.2764,1000.0],["1989-09-25",0.2764,0.2764,0.2764,0.2764,0.0],["1989-09-26",0.2764,0.2764,0.2764,0.2764,0.0],["1989-09-27",0.2764,0.2764,0.2764,0.2764,0.0],["1989-09-28",0.2764,0.2764,0.2764,0.2764,0.0],["1989-09-29",0.2764,0.2896,0.2764,0.2764,400.0],["1989-10-02",0.2764,0.2896,0.2764,0.2764,2000.0],["1989-10-03",0.2764,0.2764,0.2764,0.2764,0.0],["1989-10-04",0.2764,0.2764,0.2764,0.2764,0.0],["1989-10-05",0.2764,0.2764,0.2764,0.2764,0.0],["1989-10-06",0.2764,0.2896,0.2764,0.2764,300.0],["1989-10-09",0.2764,0.2896,0.2633,0.2633,4000.0],["1989-10-10",0.2698,0.2896,0.2698,0.2698,2200.0],["1989-10-11",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-12",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-13",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-16",0.2698,0.2896,0.2698,0.2698,600.0],["1989-10-17",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-18",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-19",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-20",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-23",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-24",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-25",0.2698,0.2698,0.2698,0.2698,0.0],["1989-10-26",0.2764,0.2896,0.2764,0.2764,2000.0],["1989-10-27",0.2764,0.2764,0.2764,0.2764,0.0],["1989-10-30",0.2764,0.2764,0.2764,0.2764,0.0],["1989-10-31",0.2764,0.2896,0.2764,0.2764,300.0],["1989-11-01",0.2764,0.2764,0.2764,0.2764,0.0],["1989-11-02",0.2764,0.2764,0.2764,0.2764,0.0],["1989-11-03",0.2764,0.2764,0.2764,0.2764,0.0],["1989-11-06",0.2764,0.2764,0.2764,0.2764,0.0],["1989-11-07",0.2764,0.2764,0.2764,0.2764,0.0],["1989-11-08",0.2764,0.2896,0.2633,0.2633,14000.0],["1989-11-09",0.2633,0.2764,0.2567,0.2567,1500.0],["1989-11-10",0.2567,0.283,0.2567,0.2567,1000.0],["1989-11-13",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-14",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-15",0.2567,0.2764,0.2567,0.2567,4500.0],["1989-11-16",0.2567,0.2764,0.2567,0.2567,1300.0],["1989-11-17",0.2567,0.2764,0.2567,0.2567,600.0],["1989-11-20",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-21",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-22",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-24",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-27",0.2567,0.2764,0.2567,0.2567,100.0],["1989-11-28",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-29",0.2567,0.2567,0.2567,0.2567,0.0],["1989-11-30",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-01",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-04",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-05",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-06",0.2567,0.2764,0.2567,0.2567,1000.0],["1989-12-07",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-08",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-11",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-12",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-13",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-14",0.2567,0.2633,0.2567,0.2567,3500.0],["1989-12-15",0.2567,0.2633,0.2567,0.2567,800.0],["1989-12-18",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-19",0.2567,0.2567,0.2567,0.2567,0.0],["1989-12-20",0.2567,0.2896,0.2501,0.2501,3600.0],["1989-12-21",0.2501,0.2896,0.2501,0.2501,3600.0],["1989-12-22",0.2501,0.2501,0.2501,0.2501,0.0],["1989-12-26",0.2501,0.2501,0.2501,0.2501,0.0],["1989-12-27",0.2501,0.2501,0.2501,0.2501,0.0],["1989-12-28",0.2501,0.2501,0.2501,0.2501,0.0],["1989-12-29",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-02",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-03",0.2501,0.2764,0.2501,0.2501,2000.0],["1990-01-04",0.2501,0.2764,0.2501,0.2501,2000.0],["1990-01-05",0.2501,0.2764,0.2369,0.2369,14100.0],["1990-01-08",0.2501,0.2764,0.2501,0.2501,1000.0],["1990-01-09",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-10",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-11",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-12",0.2501,0.2501,0.2501,0.2501,0.0],["1990-01-15",0.2501,0.2764,0.2501,0.2501,5000.0],["1990-01-16",0.2501,0.2764,0.2369,0.2369,1000.0],["1990-01-17",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-18",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-19",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-22",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-23",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-24",0.2369,0.2764,0.2369,0.2369,3000.0],["1990-01-25",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-26",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-29",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-30",0.2369,0.2369,0.2369,0.2369,0.0],["1990-01-31",0.2369,0.2369,0.2369,0.2369,0.0],["1990-02-01",0.2369,0.2369,0.2369,0.2369,0.0],["1990-02-02",0.2369,0.2369,0.2369,0.2369,0.0],["1990-02-05",0.2369,0.2633,0.2238,0.2238,1200.0],["1990-02-06",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-07",0.2369,0.2501,0.2369,0.2369,2700.0],["1990-02-08",0.2369,0.2501,0.2238,0.2238,600.0],["1990-02-09",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-12",0.2238,0.2501,0.2106,0.2106,100.0],["1990-02-13",0.2106,0.2106,0.2106,0.2106,0.0],["1990-02-14",0.2106,0.2106,0.2106,0.2106,0.0],["1990-02-15",0.2106,0.2106,0.2106,0.2106,0.0],["1990-02-16",0.2238,0.2501,0.2238,0.2238,200.0],["1990-02-20",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-21",0.2238,0.2501,0.2238,0.2238,100.0],["1990-02-22",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-23",0.2238,0.2501,0.2238,0.2238,100.0],["1990-02-26",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-27",0.2238,0.2238,0.2238,0.2238,0.0],["1990-02-28",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-01",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-02",0.2238,0.2369,0.2238,0.2238,5000.0],["1990-03-05",0.2238,0.2501,0.2238,0.2238,1000.0],["1990-03-06",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-07",0.2238,0.2501,0.2238,0.2238,1500.0],["1990-03-08",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-09",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-12",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-13",0.2238,0.2501,0.2238,0.2238,5000.0],["1990-03-14",0.2238,0.2501,0.2238,0.2238,5000.0],["1990-03-15",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-16",0.2238,0.2238,0.2238,0.2238,0.0],["1990-03-19",0.2369,0.2633,0.2369,0.2369,2000.0],["1990-03-20",0.2369,0.2633,0.2369,0.2369,5000.0],["1990-03-21",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-22",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-23",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-26",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-27",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-28",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-29",0.2435,0.2764,0.2435,0.2435,4000.0],["1990-03-30",0.2435,0.2435,0.2435,0.2435,0.0],["1990-04-02",0.2435,0.2435,0.2435,0.2435,0.0],["1990-04-03",0.2435,0.2567,0.2369,0.2369,1400.0],["1990-04-04",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-05",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-06",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-09",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-10",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-11",0.2633,0.2764,0.2633,0.2633,5000.0],["1990-04-12",0.2633,0.2896,0.2633,0.2633,40000.0],["1990-04-16",0.2633,0.3027,0.2633,0.2633,3000.0],["1990-04-17",0.2633,0.3027,0.2633,0.2633,2000.0],["1990-04-18",0.2633,0.2962,0.2633,0.2633,2000.0],["1990-04-19",0.2633,0.2896,0.2633,0.2633,4000.0],["1990-04-20",0.2633,0.2896,0.2633,0.2633,2800.0],["1990-04-23",0.2633,0.2896,0.2633,0.2633,2000.0],["1990-04-24",0.2633,0.2896,0.2633,0.2633,1000.0],["1990-04-25",0.2698,0.2896,0.2698,0.2698,1000.0],["1990-04-26",0.2698,0.2764,0.2633,0.2633,4600.0],["1990-04-27",0.2633,0.2764,0.2633,0.2633,900.0],["1990-04-30",0.2633,0.2764,0.2633,0.2633,900.0],["1990-05-01",0.2633,0.2764,0.2633,0.2633,800.0],["1990-05-02",0.2633,0.2633,0.2633,0.2633,0.0],["1990-05-03",0.2633,0.2764,0.2633,0.2633,1100.0],["1990-05-04",0.2633,0.2764,0.2501,0.2501,4000.0],["1990-05-07",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-08",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-09",0.2501,0.2764,0.2501,0.2501,600.0],["1990-05-10",0.2501,0.2764,0.2501,0.2501,9300.0],["1990-05-11",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-14",0.2501,0.2764,0.2501,0.2501,100.0],["1990-05-15",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-16",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-17",0.2501,0.2633,0.2369,0.2369,8000.0],["1990-05-18",0.2369,0.2633,0.2369,0.2369,13000.0],["1990-05-21",0.2369,0.2633,0.2369,0.2369,6500.0],["1990-05-22",0.2369,0.2369,0.2369,0.2369,0.0],["1990-05-23",0.2501,0.2764,0.2501,0.2501,17000.0],["1990-05-24",0.2501,0.2764,0.2501,0.2501,3200.0],["1990-05-25",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-29",0.2501,0.2501,0.2501,0.2501,0.0],["1990-05-30",0.2501,0.2764,0.2501,0.2501,600.0],["1990-05-31",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-01",0.2501,0.2764,0.2501,0.2501,1300.0],["1990-06-04",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-05",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-06",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-07",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-08",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-11",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-12",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-13",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-14",0.2501,0.2501,0.2501,0.2501,0.0],["1990-06-15",0.2501,0.2633,0.2501,0.2501,3700.0],["1990-06-18",0.2501,0.2633,0.2501,0.2501,2800.0],["1990-06-19",0.2501,0.2764,0.2501,0.2501,9000.0],["1990-06-20",0.2567,0.2764,0.2567,0.2567,500.0],["1990-06-21",0.2567,0.2567,0.2567,0.2567,0.0],["1990-06-22",0.2764,0.3027,0.2764,0.2764,21100.0],["1990-06-25",0.2764,0.3027,0.2764,0.2764,1700.0],["1990-06-26",0.2764,0.2764,0.2764,0.2764,0.0],["1990-06-27",0.2764,0.3027,0.2764,0.2764,4100.0],["1990-06-28",0.2764,0.3027,0.2764,0.2764,1500.0],["1990-06-29",0.2764,0.3027,0.2764,0.2764,1000.0],["1990-07-02",0.2764,0.3027,0.2764,0.2764,800.0],["1990-07-03",0.2764,0.3027,0.2764,0.2764,2400.0],["1990-07-05",0.2764,0.2764,0.2764,0.2764,0.0],["1990-07-06",0.2764,0.3027,0.2764,0.2764,400.0],["1990-07-09",0.2764,0.3027,0.2764,0.2764,400.0],["1990-07-10",0.2764,0.3027,0.2764,0.2764,10500.0],["1990-07-11",0.2764,0.3027,0.2764,0.2764,9100.0],["1990-07-12",0.2764,0.3027,0.2764,0.2764,2100.0],["1990-07-13",0.2764,0.3027,0.2764,0.2764,3000.0],["1990-07-16",0.2764,0.3027,0.2764,0.2764,3000.0],["1990-07-17",0.2764,0.3027,0.2764,0.2764,2400.0],["1990-07-18",0.2764,0.3027,0.2764,0.2764,2400.0],["1990-07-19",0.2764,0.3027,0.2764,0.2764,3700.0],["1990-07-20",0.2764,0.3027,0.2764,0.2764,300.0],["1990-07-23",0.2764,0.3027,0.2764,0.2764,2200.0],["1990-07-24",0.2764,0.3027,0.2764,0.2764,7200.0],["1990-07-25",0.2764,0.3027,0.2764,0.2764,500.0],["1990-07-26",0.2764,0.3027,0.2764,0.2764,2300.0],["1990-07-27",0.2764,0.3027,0.2764,0.2764,200.0],["1990-07-30",0.2764,0.3027,0.2764,0.2764,5000.0],["1990-07-31",0.2764,0.3027,0.2764,0.2764,1500.0],["1990-08-01",0.2764,0.2896,0.2764,0.2764,2900.0],["1990-08-02",0.2764,0.2896,0.2764,0.2764,500.0],["1990-08-03",0.2764,0.2764,0.2764,0.2764,0.0],["1990-08-06",0.2764,0.2896,0.2764,0.2764,2400.0],["1990-08-07",0.2764,0.2764,0.2633,0.2633,3100.0],["1990-08-08",0.2633,0.2633,0.2633,0.2633,0.0],["1990-08-09",0.2633,0.2764,0.2633,0.2633,100.0],["1990-08-10",0.2633,0.2633,0.2633,0.2633,0.0],["1990-08-13",0.2633,0.2633,0.2633,0.2633,0.0],["1990-08-14",0.2633,0.2764,0.2501,0.2501,1000.0],["1990-08-15",0.2501,0.2764,0.2501,0.2501,700.0],["1990-08-16",0.2567,0.2764,0.2567,0.2567,2500.0],["1990-08-17",0.2567,0.2567,0.2567,0.2567,0.0],["1990-08-20",0.2567,0.2764,0.2567,0.2567,3000.0],["1990-08-21",0.2567,0.2764,0.2501,0.2501,1000.0],["1990-08-22",0.2501,0.2501,0.2501,0.2501,0.0],["1990-08-23",0.2501,0.2633,0.2369,0.2369,22500.0],["1990-08-24",0.2369,0.2369,0.2369,0.2369,0.0],["1990-08-27",0.2369,0.2369,0.2369,0.2369,0.0],["1990-08-28",0.2369,0.2369,0.2369,0.2369,0.0],["1990-08-29",0.2369,0.2369,0.2369,0.2369,0.0],["1990-08-30",0.2369,0.2633,0.2369,0.2369,1800.0],["1990-08-31",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-04",0.2369,0.2633,0.2369,0.2369,100.0],["1990-09-05",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-06",0.2369,0.2633,0.2369,0.2369,1000.0],["1990-09-07",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-10",0.2369,0.2633,0.2369,0.2369,1500.0],["1990-09-11",0.2369,0.2633,0.2369,0.2369,500.0],["1990-09-12",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-13",0.2369,0.2633,0.2369,0.2369,1600.0],["1990-09-14",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-17",0.2369,0.2633,0.2369,0.2369,1800.0],["1990-09-18",0.2369,0.2633,0.2369,0.2369,300.0],["1990-09-19",0.2369,0.2633,0.2369,0.2369,2000.0],["1990-09-20",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-21",0.2369,0.2633,0.2369,0.2369,400.0],["1990-09-24",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-25",0.2369,0.2633,0.2369,0.2369,500.0],["1990-09-26",0.2369,0.2369,0.2369,0.2369,0.0],["1990-09-27",0.2369,0.2633,0.2369,0.2369,900.0],["1990-09-28",0.2369,0.2633,0.2238,0.2238,800.0],["1990-10-01",0.2238,0.2238,0.2238,0.2238,0.0],["1990-10-02",0.2238,0.2238,0.2238,0.2238,0.0],["1990-10-03",0.2238,0.2633,0.2238,0.2238,800.0],["1990-10-04",0.2238,0.2238,0.2238,0.2238,0.0],["1990-10-05",0.2238,0.2369,0.1974,0.1974,11200.0],["1990-10-08",0.1974,0.1974,0.1974,0.1974,0.0],["1990-10-09",0.1974,0.1974,0.1974,0.1974,0.0],["1990-10-10",0.1974,0.2238,0.1843,0.1843,4200.0],["1990-10-11",0.1843,0.2106,0.1711,0.1711,200.0],["1990-10-12",0.1711,0.2106,0.1711,0.1711,500.0],["1990-10-15",0.1711,0.1711,0.1711,0.1711,0.0],["1990-10-16",0.1711,0.1974,0.158,0.158,1100.0],["1990-10-17",0.158,0.158,0.158,0.158,0.0],["1990-10-18",0.158,0.1974,0.158,0.158,700.0],["1990-10-19",0.158,0.158,0.158,0.158,0.0],["1990-10-22",0.158,0.158,0.158,0.158,0.0],["1990-10-23",0.1711,0.1974,0.1711,0.1711,1000.0],["1990-10-24",0.1711,0.1974,0.1711,0.1711,500.0],["1990-10-25",0.1711,0.1711,0.1711,0.1711,0.0],["1990-10-26",0.1711,0.1843,0.1711,0.1711,3000.0],["1990-10-29",0.1711,0.1974,0.1711,0.1711,5000.0],["1990-10-30",0.1711,0.1711,0.1711,0.1711,0.0],["1990-10-31",0.1711,0.1711,0.1711,0.1711,0.0],["1990-11-01",0.1711,0.2106,0.1711,0.1711,0.0],["1990-11-02",0.1843,0.2238,0.1843,0.1843,2000.0],["1990-11-05",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-06",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-07",0.1843,0.2106,0.1843,0.1843,5800.0],["1990-11-08",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-09",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-12",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-13",0.1843,0.2106,0.1843,0.1843,1300.0],["1990-11-14",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-15",0.1843,0.2106,0.1843,0.1843,500.0],["1990-11-16",0.1843,0.2106,0.1843,0.1843,3500.0],["1990-11-19",0.1843,0.1974,0.1843,0.1843,2500.0],["1990-11-20",0.1843,0.2106,0.1843,0.1843,2000.0],["1990-11-21",0.1843,0.1974,0.1843,0.1843,2000.0],["1990-11-23",0.1843,0.1974,0.1843,0.1843,600.0],["1990-11-26",0.1843,0.1974,0.1843,0.1843,2000.0],["1990-11-27",0.1974,0.2369,0.1974,0.1974,4000.0],["1990-11-28",0.1974,0.2369,0.1974,0.1974,300.0],["1990-11-29",0.1974,0.2369,0.1974,0.1974,200.0],["1990-11-30",0.1974,0.1974,0.1974,0.1974,0.0],["1990-12-03",0.2238,0.2501,0.2238,0.2238,6000.0],["1990-12-04",0.2238,0.2633,0.2238,0.2238,8500.0],["1990-12-05",0.2369,0.2633,0.2369,0.2369,1500.0],["1990-12-06",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-07",0.2369,0.2633,0.2369,0.2369,5500.0],["1990-12-10",0.2369,0.2633,0.2369,0.2369,400.0],["1990-12-11",0.2369,0.2633,0.2369,0.2369,2000.0],["1990-12-12",0.2369,0.2633,0.2369,0.2369,2400.0],["1990-12-13",0.2369,0.2633,0.2369,0.2369,5100.0],["1990-12-14",0.2369,0.2633,0.2369,0.2369,5000.0],["1990-12-17",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-18",0.2369,0.2633,0.2369,0.2369,12000.0],["1990-12-19",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-20",0.2369,0.2633,0.2369,0.2369,6000.0],["1990-12-21",0.2369,0.2633,0.2369,0.2369,400.0],["1990-12-24",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-26",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-27",0.2369,0.2369,0.2369,0.2369,0.0],["1990-12-28",0.2501,0.2764,0.2501,0.2501,4900.0],["1990-12-31",0.2501,0.2764,0.2501,0.2501,400.0],["1991-01-02",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-03",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-04",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-07",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-08",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-09",0.2501,0.2764,0.2501,0.2501,3600.0],["1991-01-10",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-11",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-14",0.2501,0.2764,0.2501,0.2501,3500.0],["1991-01-15",0.2501,0.2764,0.2501,0.2501,5300.0],["1991-01-16",0.2501,0.2764,0.2501,0.2501,10000.0],["1991-01-17",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-18",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-21",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-22",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-23",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-24",0.2501,0.2764,0.2501,0.2501,3000.0],["1991-01-25",0.2501,0.2764,0.2501,0.2501,3600.0],["1991-01-28",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-29",0.2501,0.2501,0.2501,0.2501,0.0],["1991-01-30",0.2501,0.2764,0.2501,0.2501,1100.0],["1991-01-31",0.2501,0.2764,0.2501,0.2501,2000.0],["1991-02-01",0.2501,0.2501,0.2501,0.2501,0.0],["1991-02-04",0.2501,0.2764,0.2501,0.2501,800.0],["1991-02-05",0.2501,0.2764,0.2501,0.2501,4500.0],["1991-02-06",0.2501,0.2764,0.2501,0.2501,500.0],["1991-02-07",0.2501,0.2501,0.2501,0.2501,0.0],["1991-02-08",0.2501,0.2501,0.2501,0.2501,0.0],["1991-02-11",0.2555,0.2555,0.2555,0.2555,0.0],["1991-02-12",0.2555,0.2824,0.2555,0.2555,500.0],["1991-02-13",0.2555,0.2824,0.2555,0.2555,4700.0],["1991-02-14",0.2555,0.2555,0.2555,0.2555,0.0],["1991-02-15",0.2555,0.2824,0.2555,0.2555,400.0],["1991-02-19",0.2555,0.2824,0.2555,0.2555,1300.0],["1991-02-20",0.2555,0.2555,0.2555,0.2555,0.0],["1991-02-21",0.2555,0.2824,0.2555,0.2555,10300.0],["1991-02-22",0.2555,0.2555,0.2555,0.2555,0.0],["1991-02-25",0.2555,0.2555,0.2555,0.2555,0.0],["1991-02-26",0.2689,0.2824,0.2689,0.2689,42800.0],["1991-02-27",0.2689,0.2824,0.2555,0.2555,6300.0],["1991-02-28",0.2555,0.2824,0.2555,0.2555,100.0],["1991-03-01",0.2555,0.2824,0.2555,0.2555,2600.0],["1991-03-04",0.2555,0.2824,0.2555,0.2555,6300.0],["1991-03-05",0.2555,0.2824,0.2555,0.2555,700.0],["1991-03-06",0.2555,0.2824,0.2555,0.2555,100.0],["1991-03-07",0.2555,0.2824,0.2555,0.2555,100.0],["1991-03-08",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-11",0.2555,0.2824,0.2555,0.2555,2000.0],["1991-03-12",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-13",0.2555,0.2824,0.2555,0.2555,400.0],["1991-03-14",0.2555,0.2824,0.2555,0.2555,500.0],["1991-03-15",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-18",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-19",0.2555,0.2824,0.2555,0.2555,1000.0],["1991-03-20",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-21",0.2555,0.2824,0.2555,0.2555,500.0],["1991-03-22",0.2555,0.2824,0.2555,0.2555,800.0],["1991-03-25",0.2555,0.2824,0.2555,0.2555,800.0],["1991-03-26",0.2555,0.2555,0.2555,0.2555,0.0],["1991-03-27",0.2555,0.2824,0.2555,0.2555,4000.0],["1991-03-28",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-01",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-02",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-03",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-04",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-05",0.2555,0.2824,0.2555,0.2555,1000.0],["1991-04-08",0.2555,0.2555,0.2555,0.2555,0.0],["1991-04-09",0.2555,0.2824,0.2555,0.2555,1100.0],["1991-04-10",0.2555,0.2824,0.2555,0.2555,200.0],["1991-04-11",0.2555,0.2824,0.2555,0.2555,1000.0],["1991-04-12",0.2555,0.2824,0.2555,0.2555,5300.0],["1991-04-15",0.2555,0.2824,0.2555,0.2555,1000.0],["1991-04-16",0.2555,0.2824,0.2555,0.2555,500.0],["1991-04-17",0.2555,0.2824,0.2555,0.2555,3000.0],["1991-04-18",0.2555,0.2958,0.2555,0.2555,6900.0],["1991-04-19",0.2555,0.2958,0.2555,0.2555,1000.0],["1991-04-22",0.2689,0.3093,0.2689,0.2689,5500.0],["1991-04-23",0.2689,0.2689,0.2689,0.2689,0.0],["1991-04-24",0.2689,0.2958,0.2689,0.2689,1300.0],["1991-04-25",0.2689,0.2689,0.2689,0.2689,0.0],["1991-04-26",0.2689,0.2689,0.2689,0.2689,0.0],["1991-04-29",0.2689,0.2958,0.2689,0.2689,200.0],["1991-04-30",0.2824,0.3093,0.2824,0.2824,4000.0],["1991-05-01",0.2824,0.3093,0.2824,0.2824,800.0],["1991-05-02",0.2824,0.3093,0.2824,0.2824,2500.0],["1991-05-03",0.2824,0.3093,0.2824,0.2824,2000.0],["1991-05-06",0.2824,0.2958,0.2824,0.2824,400.0],["1991-05-07",0.2824,0.3093,0.2824,0.2824,4300.0],["1991-05-08",0.2824,0.3093,0.2824,0.2824,1000.0],["1991-05-09",0.2878,0.2878,0.2878,0.2878,0.0],["1991-05-10",0.2878,0.3153,0.2878,0.2878,3400.0],["1991-05-13",0.2878,0.3153,0.2878,0.2878,500.0],["1991-05-14",0.3016,0.329,0.3016,0.3016,4000.0],["1991-05-15",0.329,0.3564,0.329,0.329,5600.0],["1991-05-16",0.329,0.3427,0.3153,0.3153,3000.0],["1991-05-17",0.3153,0.3427,0.3153,0.3153,400.0],["1991-05-20",0.3153,0.3153,0.3153,0.3153,0.0],["1991-05-21",0.3153,0.3427,0.3153,0.3153,4300.0],["1991-05-22",0.3153,0.3153,0.3153,0.3153,0.0],["1991-05-23",0.329,0.3427,0.329,0.329,4000.0],["1991-05-24",0.329,0.329,0.329,0.329,0.0],["1991-05-28",0.3427,0.3564,0.3427,0.3427,15500.0],["1991-05-29",0.3427,0.3564,0.329,0.329,7300.0],["1991-05-30",0.329,0.3427,0.3016,0.3016,7500.0],["1991-05-31",0.3016,0.3427,0.3016,0.3016,1300.0],["1991-06-03",0.3016,0.329,0.3016,0.3016,4000.0],["1991-06-04",0.3016,0.329,0.2878,0.2878,17500.0],["1991-06-05",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-06",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-07",0.2878,0.329,0.2878,0.2878,200.0],["1991-06-10",0.2878,0.329,0.2878,0.2878,500.0],["1991-06-11",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-12",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-13",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-14",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-17",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-18",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-19",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-20",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-21",0.2878,0.329,0.2878,0.2878,4900.0],["1991-06-24",0.2878,0.329,0.2878,0.2878,300.0],["1991-06-25",0.2878,0.3153,0.2878,0.2878,400.0],["1991-06-26",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-27",0.2878,0.2878,0.2878,0.2878,0.0],["1991-06-28",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-01",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-02",0.2878,0.3153,0.2878,0.2878,1200.0],["1991-07-03",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-05",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-08",0.2878,0.3016,0.2878,0.2878,700.0],["1991-07-09",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-10",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-11",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-12",0.2878,0.3153,0.2878,0.2878,1000.0],["1991-07-15",0.2878,0.3153,0.2878,0.2878,1200.0],["1991-07-16",0.2878,0.3153,0.2878,0.2878,6000.0],["1991-07-17",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-18",0.2878,0.3153,0.2878,0.2878,3000.0],["1991-07-19",0.2878,0.3153,0.2878,0.2878,100.0],["1991-07-22",0.2878,0.2878,0.2878,0.2878,0.0],["1991-07-23",0.2878,0.3153,0.2878,0.2878,3000.0],["1991-07-24",0.2878,0.3016,0.2741,0.2741,2200.0],["1991-07-25",0.2741,0.2741,0.2741,0.2741,0.0],["1991-07-26",0.2741,0.3016,0.2741,0.2741,1000.0],["1991-07-29",0.2741,0.2741,0.2741,0.2741,0.0],["1991-07-30",0.2741,0.3016,0.2741,0.2741,8000.0],["1991-07-31",0.2741,0.2741,0.2741,0.2741,0.0],["1991-08-01",0.2741,0.2741,0.2741,0.2741,0.0],["1991-08-02",0.2741,0.2741,0.2741,0.2741,0.0],["1991-08-05",0.2741,0.3016,0.2741,0.2741,400.0],["1991-08-06",0.2741,0.3016,0.2741,0.2741,300.0],["1991-08-07",0.2741,0.3016,0.2741,0.2741,1000.0],["1991-08-08",0.2741,0.3016,0.2741,0.2741,1000.0],["1991-08-09",0.2797,0.3077,0.2797,0.2797,1000.0],["1991-08-12",0.2797,0.3077,0.2797,0.2797,600.0],["1991-08-13",0.2797,0.2797,0.2797,0.2797,0.0],["1991-08-14",0.2797,0.3077,0.2797,0.2797,500.0],["1991-08-15",0.2797,0.2797,0.2797,0.2797,0.0],["1991-08-16",0.2797,0.2797,0.2797,0.2797,0.0],["1991-08-19",0.2797,0.3217,0.2797,0.2797,10000.0],["1991-08-20",0.2797,0.3217,0.2797,0.2797,1200.0],["1991-08-21",0.2797,0.2797,0.2797,0.2797,0.0],["1991-08-22",0.2797,0.3217,0.2797,0.2797,100.0],["1991-08-23",0.2937,0.3217,0.2937,0.2937,1000.0],["1991-08-26",0.2937,0.3217,0.2937,0.2937,700.0],["1991-08-27",0.2937,0.3217,0.2797,0.2797,5000.0],["1991-08-28",0.2797,0.2797,0.2797,0.2797,0.0],["1991-08-29",0.2797,0.3217,0.2797,0.2797,1000.0],["1991-08-30",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-03",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-04",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-05",0.2797,0.3217,0.2797,0.2797,2000.0],["1991-09-06",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-09",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-10",0.2797,0.2797,0.2797,0.2797,0.0],["1991-09-11",0.2937,0.3217,0.2937,0.2937,7000.0],["1991-09-12",0.2937,0.2937,0.2937,0.2937,0.0],["1991-09-13",0.2937,0.2937,0.2937,0.2937,0.0],["1991-09-16",0.3077,0.3217,0.3077,0.3077,3000.0],["1991-09-17",0.3077,0.3077,0.3077,0.3077,0.0],["1991-09-18",0.3077,0.3077,0.3077,0.3077,0.0],["1991-09-19",0.3077,0.3217,0.3077,0.3077,2000.0],["1991-09-20",0.3077,0.3077,0.3077,0.3077,0.0],["1991-09-23",0.3077,0.3357,0.3077,0.3077,200.0],["1991-09-24",0.3077,0.3497,0.3077,0.3077,4000.0],["1991-09-25",0.3077,0.3077,0.3077,0.3077,0.0],["1991-09-26",0.3357,0.3637,0.3357,0.3357,11800.0],["1991-09-27",0.3497,0.3776,0.3497,0.3497,10500.0],["1991-09-30",0.3497,0.3916,0.3497,0.3497,11400.0],["1991-10-01",0.3637,0.3916,0.3637,0.3637,1000.0],["1991-10-02",0.3637,0.3637,0.3637,0.3637,0.0],["1991-10-03",0.3637,0.3916,0.3637,0.3637,5000.0],["1991-10-04",0.3637,0.3916,0.3637,0.3637,5000.0],["1991-10-07",0.3637,0.3637,0.3637,0.3637,0.0],["1991-10-08",0.3637,0.3916,0.3637,0.3637,300.0],["1991-10-09",0.3637,0.3776,0.3497,0.3497,6500.0],["1991-10-10",0.3497,0.3776,0.3497,0.3497,2000.0],["1991-10-11",0.3497,0.3776,0.3497,0.3497,0.0],["1991-10-14",0.3497,0.3776,0.3497,0.3497,300.0],["1991-10-15",0.3497,0.3637,0.3497,0.3497,8000.0],["1991-10-16",0.3497,0.3637,0.3497,0.3497,1000.0],["1991-10-17",0.3497,0.3497,0.3217,0.3217,7300.0],["1991-10-18",0.3217,0.3497,0.3217,0.3217,1200.0],["1991-10-21",0.3217,0.3497,0.3217,0.3217,400.0],["1991-10-22",0.3217,0.3217,0.3217,0.3217,0.0],["1991-10-23",0.3217,0.3217,0.3217,0.3217,0.0],["1991-10-24",0.3217,0.3217,0.3217,0.3217,0.0],["1991-10-25",0.3217,0.3497,0.3077,0.3077,2000.0],["1991-10-28",0.3077,0.3077,0.3077,0.3077,0.0],["1991-10-29",0.3077,0.3357,0.3077,0.3077,1500.0],["1991-10-30",0.3077,0.3357,0.3077,0.3077,1000.0],["1991-10-31",0.3077,0.3077,0.3077,0.3077,0.0],["1991-11-01",0.3077,0.3077,0.3077,0.3077,0.0],["1991-11-04",0.3077,0.3077,0.3077,0.3077,0.0],["1991-11-05",0.3077,0.3357,0.3077,0.3077,5300.0],["1991-11-06",0.3217,0.3497,0.3217,0.3217,5600.0],["1991-11-07",0.3217,0.3637,0.3217,0.3217,500.0],["1991-11-08",0.3274,0.3274,0.3274,0.3274,0.0],["1991-11-11",0.3274,0.3701,0.3274,0.3274,0.0],["1991-11-12",0.3274,0.3701,0.3274,0.3274,1000.0],["1991-11-13",0.3416,0.3701,0.3416,0.3416,3900.0],["1991-11-14",0.3416,0.3701,0.3416,0.3416,700.0],["1991-11-15",0.3416,0.3701,0.3416,0.3416,200.0],["1991-11-18",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-19",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-20",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-21",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-22",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-25",0.3416,0.3559,0.3416,0.3416,500.0],["1991-11-26",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-27",0.3416,0.3416,0.3416,0.3416,0.0],["1991-11-29",0.3416,0.3416,0.3416,0.3416,0.0],["1991-12-02",0.3416,0.3559,0.3274,0.3274,4000.0],["1991-12-03",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-04",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-05",0.3274,0.3701,0.3274,0.3274,3300.0],["1991-12-06",0.3274,0.3701,0.3274,0.3274,300.0],["1991-12-09",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-10",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-11",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-12",0.3274,0.3274,0.3274,0.3274,0.0],["1991-12-13",0.3416,0.3701,0.3416,0.3416,3800.0],["1991-12-16",0.3416,0.3701,0.3416,0.3416,4400.0],["1991-12-17",0.3416,0.3416,0.3416,0.3416,0.0],["1991-12-18",0.3416,0.3416,0.3416,0.3416,0.0],["1991-12-19",0.3416,0.3701,0.3416,0.3416,300.0],["1991-12-20",0.3416,0.3416,0.3416,0.3416,0.0],["1991-12-23",0.3559,0.3986,0.3559,0.3559,5000.0],["1991-12-24",0.3559,0.3559,0.3559,0.3559,0.0],["1991-12-26",0.3559,0.3986,0.3559,0.3559,500.0],["1991-12-27",0.3559,0.3843,0.3559,0.3559,1200.0],["1991-12-30",0.3559,0.3559,0.3559,0.3559,0.0],["1991-12-31",0.3559,0.3559,0.3559,0.3559,0.0],["1992-01-02",0.3559,0.3559,0.3559,0.3559,0.0],["1992-01-03",0.3559,0.3701,0.3416,0.3416,2800.0],["1992-01-06",0.3416,0.3701,0.3416,0.3416,4400.0],["1992-01-07",0.3416,0.3701,0.3416,0.3416,900.0],["1992-01-08",0.3416,0.3416,0.3416,0.3416,0.0],["1992-01-09",0.3416,0.3416,0.3416,0.3416,0.0],["1992-01-10",0.3416,0.3843,0.3416,0.3416,4000.0],["1992-01-13",0.3416,0.3843,0.3416,0.3416,1000.0],["1992-01-14",0.3416,0.3843,0.3416,0.3416,1000.0],["1992-01-15",0.3559,0.3843,0.3559,0.3559,900.0],["1992-01-16",0.3559,0.3843,0.3559,0.3559,100.0],["1992-01-17",0.3559,0.3843,0.3559,0.3559,600.0],["1992-01-20",0.3559,0.3843,0.3559,0.3559,200.0],["1992-01-21",0.3559,0.3559,0.3559,0.3559,0.0],["1992-01-22",0.3559,0.3843,0.3559,0.3559,1000.0],["1992-01-23",0.3559,0.3559,0.3559,0.3559,0.0],["1992-01-24",0.3701,0.3843,0.3701,0.3701,1200.0],["1992-01-27",0.3701,0.3843,0.3701,0.3701,500.0],["1992-01-28",0.3701,0.3986,0.3701,0.3701,1000.0],["1992-01-29",0.3701,0.3701,0.3701,0.3701,0.0],["1992-01-30",0.3701,0.3701,0.3701,0.3701,0.0],["1992-01-31",0.3701,0.3701,0.3701,0.3701,0.0],["1992-02-03",0.3701,0.3701,0.3701,0.3701,0.0],["1992-02-04",0.3701,0.3986,0.3701,0.3701,2500.0],["1992-02-05",0.3701,0.3701,0.3701,0.3701,0.0],["1992-02-06",0.3843,0.3986,0.3843,0.3843,1700.0],["1992-02-07",0.3843,0.3986,0.3843,0.3843,4600.0],["1992-02-10",0.3901,0.4045,0.3901,0.3901,1000.0],["1992-02-11",0.3901,0.3901,0.3901,0.3901,0.0],["1992-02-12",0.3901,0.4045,0.3901,0.3901,100.0],["1992-02-13",0.4045,0.419,0.4045,0.4045,1000.0],["1992-02-14",0.4045,0.4045,0.4045,0.4045,0.0],["1992-02-18",0.4045,0.419,0.4045,0.4045,100.0],["1992-02-19",0.4045,0.419,0.4045,0.4045,700.0],["1992-02-20",0.4045,0.4045,0.4045,0.4045,0.0],["1992-02-21",0.4045,0.4045,0.4045,0.4045,0.0],["1992-02-24",0.4045,0.4334,0.4045,0.4045,3800.0],["1992-02-25",0.4045,0.4045,0.4045,0.4045,0.0],["1992-02-26",0.419,0.4479,0.419,0.419,3800.0],["1992-02-27",0.419,0.4623,0.419,0.419,7600.0],["1992-02-28",0.4479,0.4768,0.4479,0.4479,13700.0],["1992-03-02",0.4623,0.5057,0.4623,0.4623,5600.0],["1992-03-03",0.4623,0.4623,0.4623,0.4623,0.0],["1992-03-04",0.4623,0.4912,0.4623,0.4623,11900.0],["1992-03-05",0.4623,0.4912,0.4623,0.4623,600.0],["1992-03-06",0.4623,0.4623,0.4623,0.4623,0.0],["1992-03-09",0.4623,0.4623,0.4623,0.4623,0.0],["1992-03-10",0.4623,0.4912,0.4623,0.4623,1300.0],["1992-03-11",0.4623,0.4623,0.4623,0.4623,0.0],["1992-03-12",0.4623,0.4912,0.4623,0.4623,2700.0],["1992-03-13",0.4623,0.4912,0.4479,0.4479,6000.0],["1992-03-16",0.4479,0.4623,0.4334,0.4334,1100.0],["1992-03-17",0.4334,0.4623,0.419,0.419,14900.0],["1992-03-18",0.419,0.419,0.419,0.419,0.0],["1992-03-19",0.419,0.419,0.419,0.419,0.0],["1992-03-20",0.419,0.4479,0.419,0.419,1000.0],["1992-03-23",0.419,0.4479,0.419,0.419,1000.0],["1992-03-24",0.419,0.4334,0.419,0.419,2700.0],["1992-03-25",0.419,0.4334,0.419,0.419,0.0],["1992-03-26",0.419,0.4334,0.419,0.419,200.0],["1992-03-27",0.419,0.4334,0.419,0.419,4000.0],["1992-03-30",0.419,0.4334,0.419,0.419,200.0],["1992-03-31",0.419,0.4334,0.419,0.419,0.0],["1992-04-01",0.419,0.419,0.419,0.419,0.0],["1992-04-02",0.419,0.4334,0.419,0.419,3000.0],["1992-04-03",0.419,0.4334,0.419,0.419,1400.0],["1992-04-06",0.419,0.4334,0.4045,0.4045,2000.0],["1992-04-07",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-08",0.4045,0.4334,0.4045,0.4045,1500.0],["1992-04-09",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-10",0.419,0.4334,0.419,0.419,10000.0],["1992-04-13",0.419,0.4334,0.4045,0.4045,4500.0],["1992-04-14",0.4045,0.4334,0.4045,0.4045,500.0],["1992-04-15",0.4045,0.4334,0.3901,0.3901,6500.0],["1992-04-16",0.4045,0.419,0.4045,0.4045,6700.0],["1992-04-20",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-21",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-22",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-23",0.4045,0.419,0.4045,0.4045,14000.0],["1992-04-24",0.4045,0.419,0.4045,0.4045,200.0],["1992-04-27",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-28",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-29",0.4045,0.4045,0.4045,0.4045,0.0],["1992-04-30",0.4045,0.419,0.4045,0.4045,200.0],["1992-05-01",0.4045,0.4045,0.4045,0.4045,0.0],["1992-05-04",0.4045,0.419,0.4045,0.4045,1200.0],["1992-05-05",0.4045,0.4045,0.4045,0.4045,0.0],["1992-05-06",0.4045,0.419,0.4045,0.4045,2000.0],["1992-05-07",0.419,0.4623,0.419,0.419,6600.0],["1992-05-08",0.419,0.4623,0.419,0.419,4800.0],["1992-05-11",0.4249,0.4688,0.4249,0.4249,4300.0],["1992-05-12",0.4249,0.4688,0.4249,0.4249,200.0],["1992-05-13",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-14",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-15",0.4249,0.4688,0.4249,0.4249,500.0],["1992-05-18",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-19",0.4249,0.4688,0.4249,0.4249,200.0],["1992-05-20",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-21",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-22",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-26",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-27",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-28",0.4249,0.4249,0.4249,0.4249,0.0],["1992-05-29",0.4249,0.4688,0.4249,0.4249,5900.0],["1992-06-01",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-02",0.4249,0.4542,0.4249,0.4249,1800.0],["1992-06-03",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-04",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-05",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-08",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-09",0.4249,0.4542,0.4249,0.4249,0.0],["1992-06-10",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-11",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-12",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-15",0.4249,0.4395,0.4249,0.4395,1500.0],["1992-06-16",0.4395,0.4395,0.4395,0.4395,0.0],["1992-06-17",0.4395,0.4395,0.4395,0.4395,0.0],["1992-06-18",0.4395,0.4395,0.4395,0.4395,0.0],["1992-06-19",0.4249,0.4395,0.4102,0.4395,13500.0],["1992-06-22",0.4395,0.4395,0.4395,0.4395,0.0],["1992-06-23",0.4395,0.4395,0.4395,0.4395,0.0],["1992-06-24",0.4249,0.4249,0.4249,0.4249,500.0],["1992-06-25",0.4249,0.4249,0.4249,0.4249,6500.0],["1992-06-26",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-29",0.4249,0.4249,0.4249,0.4249,0.0],["1992-06-30",0.4249,0.4249,0.4249,0.4249,7000.0],["1992-07-01",0.4542,0.4542,0.4542,0.4542,5200.0],["1992-07-02",0.4542,0.4542,0.4542,0.4542,0.0],["1992-07-06",0.4542,0.4542,0.4542,0.4542,0.0],["1992-07-07",0.4542,0.4542,0.4542,0.4542,0.0],["1992-07-08",0.4542,0.4542,0.4542,0.4542,1200.0],["1992-07-09",0.4542,0.4542,0.4542,0.4542,0.0],["1992-07-10",0.4102,0.4102,0.4102,0.4102,300.0],["1992-07-13",0.4102,0.4102,0.4102,0.4102,0.0],["1992-07-14",0.4102,0.4102,0.4102,0.4102,0.0],["1992-07-15",0.4542,0.4542,0.4542,0.4542,1300.0],["1992-07-16",0.4542,0.4542,0.4395,0.4542,8500.0],["1992-07-17",0.4542,0.4542,0.4542,0.4542,0.0],["1992-07-20",0.4542,0.4688,0.4249,0.4688,11500.0],["1992-07-21",0.4688,0.4688,0.4688,0.4688,0.0],["1992-07-22",0.4688,0.4688,0.4688,0.4688,0.0],["1992-07-23",0.4395,0.4688,0.4395,0.4688,1200.0],["1992-07-24",0.4688,0.4688,0.4688,0.4688,1000.0],["1992-07-27",0.4688,0.4688,0.4688,0.4688,800.0],["1992-07-28",0.4688,0.4688,0.4688,0.4688,500.0],["1992-07-29",0.4688,0.4688,0.4688,0.4688,1000.0],["1992-07-30",0.4688,0.4688,0.4688,0.4688,0.0],["1992-07-31",0.4688,0.4688,0.4688,0.4688,0.0],["1992-08-03",0.4688,0.4688,0.4688,0.4688,0.0],["1992-08-04",0.4688,0.4835,0.4688,0.4835,14100.0],["1992-08-05",0.4835,0.4835,0.4835,0.4835,5000.0],["1992-08-06",0.4688,0.4688,0.4688,0.4688,100.0],["1992-08-07",0.4835,0.4835,0.4688,0.4835,16500.0],["1992-08-10",0.4894,0.4894,0.4894,0.4894,0.0],["1992-08-11",0.4894,0.4894,0.4894,0.4894,1000.0],["1992-08-12",0.4894,0.4894,0.4894,0.4894,0.0],["1992-08-13",0.4894,0.4894,0.4894,0.4894,0.0],["1992-08-14",0.4894,0.4894,0.4746,0.4746,7900.0],["1992-08-17",0.5042,0.5042,0.4746,0.4746,6900.0],["1992-08-18",0.519,0.5339,0.5042,0.5339,6500.0],["1992-08-19",0.5339,0.5487,0.5042,0.5487,9700.0],["1992-08-20",0.5487,0.5487,0.5487,0.5487,0.0],["1992-08-21",0.5487,0.5487,0.519,0.519,3200.0],["1992-08-24",0.5487,0.5487,0.5487,0.5487,1000.0],["1992-08-25",0.5487,0.5487,0.5487,0.5487,0.0],["1992-08-26",0.5487,0.5487,0.5487,0.5487,400.0],["1992-08-27",0.5487,0.5487,0.5487,0.5487,0.0],["1992-08-28",0.5487,0.5487,0.5042,0.5042,1500.0],["1992-08-31",0.5487,0.5487,0.5042,0.5042,6200.0],["1992-09-01",0.5265,0.5487,0.5265,0.5339,7100.0],["1992-09-02",0.5339,0.5487,0.5042,0.5487,5700.0],["1992-09-03",0.5042,0.5487,0.5042,0.5487,2900.0],["1992-09-04",0.5487,0.5487,0.5487,0.5487,200.0],["1992-09-08",0.5487,0.5635,0.519,0.5635,8700.0],["1992-09-09",0.5635,0.5635,0.5635,0.5635,0.0],["1992-09-10",0.519,0.5635,0.519,0.5635,4400.0],["1992-09-11",0.5635,0.5635,0.5635,0.5635,0.0],["1992-09-14",0.5635,0.5635,0.5635,0.5635,0.0],["1992-09-15",0.519,0.519,0.519,0.519,2000.0],["1992-09-16",0.519,0.5339,0.519,0.5339,12500.0],["1992-09-17",0.5635,0.5635,0.5635,0.5635,100.0],["1992-09-18",0.5635,0.5635,0.5635,0.5635,800.0],["1992-09-21",0.5635,0.5635,0.5635,0.5635,0.0],["1992-09-22",0.5042,0.5042,0.5042,0.5042,1200.0],["1992-09-23",0.5042,0.5042,0.5042,0.5042,700.0],["1992-09-24",0.5042,0.5042,0.5042,0.5042,0.0],["1992-09-25",0.5339,0.5339,0.5339,0.5339,1000.0],["1992-09-28",0.5339,0.5339,0.5339,0.5339,0.0],["1992-09-29",0.5339,0.5339,0.5339,0.5339,0.0],["1992-09-30",0.5339,0.5339,0.5339,0.5339,0.0],["1992-10-01",0.5339,0.5339,0.5339,0.5339,0.0],["1992-10-02",0.5339,0.5339,0.5339,0.5339,0.0],["1992-10-05",0.5339,0.5413,0.5265,0.5265,2900.0],["1992-10-06",0.5635,0.5635,0.5635,0.5635,900.0],["1992-10-07",0.5635,0.5784,0.5635,0.5784,6600.0],["1992-10-08",0.5932,0.5932,0.5635,0.5635,3900.0],["1992-10-09",0.5635,0.5635,0.5635,0.5635,0.0],["1992-10-12",0.5932,0.5932,0.5932,0.5932,1000.0],["1992-10-13",0.5932,0.5932,0.5932,0.5932,0.0],["1992-10-14",0.5932,0.5932,0.5932,0.5932,2900.0],["1992-10-15",0.5932,0.5932,0.5932,0.5932,0.0],["1992-10-16",0.608,0.608,0.608,0.608,100.0],["1992-10-19",0.608,0.608,0.608,0.608,0.0],["1992-10-20",0.608,0.608,0.608,0.608,0.0],["1992-10-21",0.608,0.608,0.608,0.608,100.0],["1992-10-22",0.5635,0.5635,0.5635,0.5635,500.0],["1992-10-23",0.608,0.608,0.608,0.608,2000.0],["1992-10-26",0.608,0.608,0.608,0.608,1300.0],["1992-10-27",0.608,0.608,0.608,0.608,200.0],["1992-10-28",0.5932,0.5932,0.5932,0.5932,2000.0],["1992-10-29",0.5635,0.5635,0.5635,0.5635,1000.0],["1992-10-30",0.5635,0.5635,0.5635,0.5635,0.0],["1992-11-02",0.5784,0.5784,0.5784,0.5784,2000.0],["1992-11-03",0.5784,0.5784,0.5784,0.5784,0.0],["1992-11-04",0.5932,0.5932,0.5635,0.5635,2100.0],["1992-11-05",0.608,0.608,0.608,0.608,100.0],["1992-11-06",0.608,0.608,0.608,0.608,100.0],["1992-11-09",0.5719,0.5719,0.5719,0.5719,300.0],["1992-11-10",0.5719,0.6171,0.5719,0.6171,1300.0],["1992-11-11",0.602,0.602,0.5569,0.587,9200.0],["1992-11-12",0.602,0.602,0.587,0.587,3100.0],["1992-11-13",0.587,0.587,0.587,0.587,1000.0],["1992-11-16",0.5719,0.5719,0.5719,0.5719,1000.0],["1992-11-17",0.602,0.602,0.602,0.602,100.0],["1992-11-18",0.602,0.602,0.602,0.602,0.0],["1992-11-19",0.587,0.587,0.587,0.587,1000.0],["1992-11-20",0.602,0.602,0.602,0.602,1400.0],["1992-11-23",0.587,0.602,0.5719,0.5719,8000.0],["1992-11-24",0.5719,0.5719,0.5418,0.5719,10700.0],["1992-11-25",0.5569,0.587,0.5569,0.587,10500.0],["1992-11-27",0.5719,0.5719,0.5719,0.5719,5200.0],["1992-11-30",0.5569,0.5569,0.5569,0.5569,1000.0],["1992-12-01",0.5719,0.5719,0.5719,0.5719,100.0],["1992-12-02",0.5719,0.587,0.5719,0.587,13600.0],["1992-12-03",0.5719,0.5719,0.5719,0.5719,1000.0],["1992-12-04",0.5719,0.5719,0.5719,0.5719,1000.0],["1992-12-07",0.5719,0.5719,0.5719,0.5719,0.0],["1992-12-08",0.5719,0.602,0.5719,0.5719,1800.0],["1992-12-09",0.5719,0.5719,0.5719,0.5719,5000.0],["1992-12-10",0.602,0.602,0.602,0.602,100.0],["1992-12-11",0.602,0.602,0.602,0.602,0.0],["1992-12-14",0.5719,0.5719,0.5569,0.5569,3100.0],["1992-12-15",0.587,0.587,0.587,0.587,100.0],["1992-12-16",0.5569,0.587,0.5569,0.5569,4600.0],["1992-12-17",0.5644,0.587,0.5644,0.587,6200.0],["1992-12-18",0.5569,0.5719,0.5569,0.5719,8500.0],["1992-12-21",0.5644,0.5719,0.5569,0.5719,12800.0],["1992-12-22",0.5719,0.5719,0.5569,0.5569,2600.0],["1992-12-23",0.587,0.587,0.5719,0.5719,12100.0],["1992-12-24",0.5719,0.5719,0.5719,0.5719,0.0],["1992-12-28",0.5569,0.5719,0.5569,0.5569,4400.0],["1992-12-29",0.5569,0.5569,0.5569,0.5569,0.0],["1992-12-30",0.5569,0.5569,0.5569,0.5569,0.0],["1992-12-31",0.5719,0.5719,0.5719,0.5719,1000.0],["1993-01-04",0.5719,0.5719,0.5719,0.5719,0.0],["1993-01-05",0.5569,0.5569,0.5569,0.5569,100.0],["1993-01-06",0.5569,0.5569,0.5569,0.5569,0.0],["1993-01-07",0.5569,0.5569,0.5268,0.5268,6500.0],["1993-01-08",0.5268,0.5569,0.5268,0.5569,3000.0],["1993-01-11",0.5569,0.5569,0.5569,0.5569,0.0],["1993-01-12",0.5569,0.5569,0.5569,0.5569,0.0],["1993-01-13",0.5569,0.5569,0.5569,0.5569,0.0],["1993-01-14",0.5569,0.5569,0.5569,0.5569,1100.0],["1993-01-15",0.5719,0.5719,0.5569,0.5569,11000.0],["1993-01-18",0.587,0.587,0.587,0.587,100.0],["1993-01-19",0.5569,0.5569,0.5569,0.5569,1500.0],["1993-01-20",0.5569,0.5569,0.5569,0.5569,0.0],["1993-01-21",0.587,0.587,0.5569,0.5569,2400.0],["1993-01-22",0.5719,0.5719,0.5418,0.5418,8500.0],["1993-01-25",0.587,0.587,0.587,0.587,600.0],["1993-01-26",0.587,0.587,0.587,0.587,1000.0],["1993-01-27",0.587,0.587,0.587,0.587,0.0],["1993-01-28",0.587,0.587,0.587,0.587,1000.0],["1993-01-29",0.5719,0.5719,0.5719,0.5719,500.0],["1993-02-01",0.5719,0.587,0.5418,0.5569,44600.0],["1993-02-02",0.587,0.587,0.587,0.587,1000.0],["1993-02-03",0.587,0.587,0.587,0.587,3500.0],["1993-02-04",0.5794,0.602,0.5794,0.602,5100.0],["1993-02-05",0.602,0.602,0.602,0.602,0.0],["1993-02-08",0.6112,0.6112,0.6112,0.6112,0.0],["1993-02-09",0.5806,0.5806,0.5806,0.5806,1000.0],["1993-02-10",0.5806,0.5806,0.5806,0.5806,0.0],["1993-02-11",0.6112,0.6112,0.6112,0.6112,1600.0],["1993-02-12",0.6112,0.6112,0.6112,0.6112,200.0],["1993-02-16",0.6112,0.6112,0.6112,0.6112,0.0],["1993-02-17",0.5806,0.6112,0.5806,0.5959,3600.0],["1993-02-18",0.5959,0.5959,0.5959,0.5959,1100.0],["1993-02-19",0.5806,0.6112,0.5806,0.6112,4000.0],["1993-02-22",0.6112,0.6112,0.6112,0.6112,4300.0],["1993-02-23",0.5959,0.5959,0.5959,0.5959,7000.0],["1993-02-24",0.6112,0.6112,0.6112,0.6112,1000.0],["1993-02-25",0.6112,0.6265,0.5806,0.6265,16500.0],["1993-02-26",0.6112,0.6112,0.6112,0.6112,5300.0],["1993-03-01",0.6417,0.6417,0.6112,0.6265,31700.0],["1993-03-02",0.6265,0.6265,0.6265,0.6265,0.0],["1993-03-03",0.6265,0.6265,0.6265,0.6265,600.0],["1993-03-04",0.6265,0.6265,0.6265,0.6265,0.0],["1993-03-05",0.6265,0.6265,0.6265,0.6265,0.0],["1993-03-08",0.5959,0.6265,0.5959,0.6265,5400.0],["1993-03-09",0.6265,0.6265,0.6112,0.6265,7400.0],["1993-03-10",0.6265,0.6265,0.6265,0.6265,400.0],["1993-03-11",0.6265,0.6265,0.6265,0.6265,1000.0],["1993-03-12",0.6265,0.6265,0.6112,0.6265,7400.0],["1993-03-15",0.6265,0.6265,0.6112,0.6112,7400.0],["1993-03-16",0.6265,0.6417,0.6112,0.6265,15100.0],["1993-03-17",0.6417,0.6417,0.6112,0.6417,27400.0],["1993-03-18",0.657,0.657,0.6494,0.657,4700.0],["1993-03-19",0.657,0.657,0.6265,0.6265,5700.0],["1993-03-22",0.657,0.657,0.657,0.657,1500.0],["1993-03-23",0.657,0.657,0.657,0.657,6500.0],["1993-03-24",0.657,0.657,0.657,0.657,1100.0],["1993-03-25",0.6494,0.6723,0.6417,0.6723,24900.0],["1993-03-26",0.657,0.657,0.657,0.657,700.0],["1993-03-29",0.6494,0.6494,0.6494,0.6494,3800.0],["1993-03-30",0.657,0.6723,0.6417,0.6723,23200.0],["1993-03-31",0.6723,0.6723,0.657,0.6723,19600.0],["1993-04-01",0.6876,0.6876,0.6799,0.6876,31700.0],["1993-04-02",0.7029,0.7029,0.6799,0.7029,38000.0],["1993-04-05",0.7029,0.7029,0.6876,0.7029,41000.0],["1993-04-06",0.6723,0.7029,0.6723,0.7029,22100.0],["1993-04-07",0.6952,0.7181,0.6876,0.7181,39600.0],["1993-04-08",0.7181,0.7181,0.6876,0.6876,6500.0],["1993-04-12",0.7181,0.7181,0.7029,0.7181,6600.0],["1993-04-13",0.7181,0.7334,0.7029,0.7334,20300.0],["1993-04-14",0.7487,0.764,0.7334,0.764,6200.0],["1993-04-15",0.7793,0.7793,0.7793,0.7793,2000.0],["1993-04-16",0.7945,0.8251,0.7793,0.8098,22000.0],["1993-04-19",0.8251,0.8251,0.7793,0.8251,11300.0],["1993-04-20",0.8251,0.8251,0.7793,0.7793,1900.0],["1993-04-21",0.8251,0.8251,0.7793,0.7793,3700.0],["1993-04-22",0.7793,0.8251,0.7793,0.7793,2000.0],["1993-04-23",0.8251,0.8251,0.7793,0.7793,2800.0],["1993-04-26",0.7945,0.7945,0.7945,0.7945,100.0],["1993-04-27",0.7793,0.7945,0.764,0.764,5300.0],["1993-04-28",0.7793,0.7793,0.7793,0.7793,1000.0],["1993-04-29",0.7793,0.7793,0.7793,0.7793,0.0],["1993-04-30",0.7487,0.7793,0.7487,0.764,2400.0],["1993-05-03",0.7487,0.7487,0.7334,0.7334,5400.0],["1993-05-04",0.764,0.7793,0.7334,0.7334,11400.0],["1993-05-05",0.7334,0.764,0.7334,0.764,6300.0],["1993-05-06",0.7793,0.7793,0.7793,0.7793,200.0],["1993-05-07",0.764,0.764,0.7487,0.7487,4000.0],["1993-05-10",0.758,0.7889,0.758,0.7734,18200.0],["1993-05-11",0.7889,0.7889,0.7889,0.7889,1300.0],["1993-05-12",0.758,0.7657,0.758,0.7657,1200.0],["1993-05-13",0.7734,0.8044,0.758,0.8044,4800.0],["1993-05-14",0.8044,0.8044,0.8044,0.8044,0.0],["1993-05-17",0.758,0.758,0.758,0.758,800.0],["1993-05-18",0.758,0.8044,0.758,0.8044,800.0],["1993-05-19",0.758,0.8044,0.758,0.758,2500.0],["1993-05-20",0.758,0.758,0.758,0.758,1600.0],["1993-05-21",0.7889,0.7889,0.7734,0.7734,2200.0],["1993-05-24",0.7889,0.7889,0.758,0.758,2000.0],["1993-05-25",0.758,0.758,0.758,0.758,200.0],["1993-05-26",0.758,0.758,0.758,0.758,200.0],["1993-05-27",0.758,0.7889,0.758,0.7889,1300.0],["1993-05-28",0.7889,0.7889,0.7889,0.7889,2100.0],["1993-06-01",0.8044,0.8044,0.8044,0.8044,2600.0],["1993-06-02",0.8044,0.8044,0.7734,0.7734,2500.0],["1993-06-03",0.7734,0.7734,0.7734,0.7734,1000.0],["1993-06-04",0.8198,0.8198,0.7734,0.7734,5600.0],["1993-06-07",0.7734,0.8198,0.7734,0.8198,1300.0],["1993-06-08",0.7734,0.8198,0.7734,0.8198,5500.0],["1993-06-09",0.8198,0.8198,0.8198,0.8198,0.0],["1993-06-10",0.7734,0.8044,0.7734,0.8044,1300.0],["1993-06-11",0.7734,0.7734,0.7734,0.7734,500.0],["1993-06-14",0.7734,0.7734,0.7734,0.7734,400.0],["1993-06-15",0.7734,0.7734,0.7734,0.7734,1000.0],["1993-06-16",0.7734,0.7734,0.7734,0.7734,0.0],["1993-06-17",0.7734,0.7734,0.7734,0.7734,500.0],["1993-06-18",0.7734,0.7734,0.7734,0.7734,0.0],["1993-06-21",0.7734,0.7734,0.7734,0.7734,2500.0],["1993-06-22",0.8044,0.8044,0.7734,0.7734,25000.0],["1993-06-23",0.7734,0.7734,0.7734,0.7734,0.0],["1993-06-24",0.7734,0.7734,0.7734,0.7734,0.0],["1993-06-25",0.7734,0.7734,0.7734,0.7734,0.0],["1993-06-28",0.7734,0.7734,0.758,0.758,4800.0],["1993-06-29",0.758,0.758,0.758,0.758,0.0],["1993-06-30",0.758,0.758,0.758,0.758,0.0],["1993-07-01",0.758,0.758,0.758,0.758,10000.0],["1993-07-02",0.758,0.758,0.758,0.758,0.0],["1993-07-06",0.758,0.758,0.758,0.758,1000.0],["1993-07-07",0.758,0.758,0.7425,0.758,4800.0],["1993-07-08",0.727,0.7425,0.6961,0.7425,11600.0],["1993-07-09",0.6961,0.7425,0.6961,0.6961,12500.0],["1993-07-12",0.7116,0.7425,0.6961,0.7425,15300.0],["1993-07-13",0.7425,0.7425,0.7425,0.7425,500.0],["1993-07-14",0.7425,0.7425,0.7425,0.7425,2000.0],["1993-07-15",0.7425,0.7425,0.7425,0.7425,200.0],["1993-07-16",0.7425,0.7425,0.7425,0.7425,0.0],["1993-07-19",0.7116,0.7116,0.7116,0.7116,1500.0],["1993-07-20",0.7193,0.7193,0.7193,0.7193,1000.0],["1993-07-21",0.7154,0.7154,0.6961,0.6961,1900.0],["1993-07-22",0.6961,0.6961,0.6961,0.6961,0.0],["1993-07-23",0.727,0.727,0.727,0.727,1300.0],["1993-07-26",0.727,0.727,0.6961,0.6961,10000.0],["1993-07-27",0.7425,0.7425,0.7193,0.7425,10600.0],["1993-07-28",0.7425,0.7425,0.7425,0.7425,0.0],["1993-07-29",0.7425,0.7425,0.7425,0.7425,0.0],["1993-07-30",0.7425,0.7425,0.7425,0.7425,0.0],["1993-08-02",0.727,0.7425,0.727,0.727,2600.0],["1993-08-03",0.727,0.727,0.727,0.727,0.0],["1993-08-04",0.758,0.758,0.7425,0.7425,4900.0],["1993-08-05",0.7734,0.7889,0.7425,0.7889,5700.0],["1993-08-06",0.7889,0.7889,0.7889,0.7889,0.0],["1993-08-09",0.7425,0.7425,0.7425,0.7425,1300.0],["1993-08-10",0.7832,0.7832,0.7676,0.7832,6300.0],["1993-08-11",0.7832,0.7989,0.7676,0.7989,2900.0],["1993-08-12",0.7989,0.7989,0.7989,0.7989,4600.0],["1993-08-13",0.7989,0.7989,0.7989,0.7989,1000.0],["1993-08-16",0.7676,0.7989,0.7676,0.7989,3600.0],["1993-08-17",0.7989,0.7989,0.7832,0.7832,4100.0],["1993-08-18",0.7832,0.7989,0.7832,0.7989,6100.0],["1993-08-19",0.8146,0.8302,0.7989,0.7989,7800.0],["1993-08-20",0.8146,0.8302,0.7989,0.7989,3000.0],["1993-08-23",0.7989,0.7989,0.7989,0.7989,300.0],["1993-08-24",0.8146,0.8302,0.8146,0.8146,4200.0],["1993-08-25",0.8459,0.8459,0.8146,0.8459,5500.0],["1993-08-26",0.8459,0.8459,0.8459,0.8459,0.0],["1993-08-27",0.8616,0.8616,0.8459,0.8459,1400.0],["1993-08-30",0.8459,0.8616,0.8459,0.8616,5400.0],["1993-08-31",0.8459,0.8616,0.8459,0.8616,1700.0],["1993-09-01",0.8459,0.8459,0.8459,0.8459,300.0],["1993-09-02",0.8459,0.8616,0.8302,0.8616,4300.0],["1993-09-03",0.8459,0.8616,0.8302,0.8302,5700.0],["1993-09-07",0.8302,0.8616,0.8302,0.8616,20200.0],["1993-09-08",0.8616,0.8616,0.8302,0.8302,13700.0],["1993-09-09",0.8616,0.8616,0.8616,0.8616,6000.0],["1993-09-10",0.8302,0.8302,0.8302,0.8302,5600.0],["1993-09-13",0.8616,0.8616,0.8616,0.8616,3000.0],["1993-09-14",0.8616,0.8616,0.8146,0.8146,1300.0],["1993-09-15",0.8146,0.8146,0.8146,0.8146,0.0],["1993-09-16",0.8459,0.8459,0.8459,0.8459,600.0],["1993-09-17",0.8459,0.8459,0.8459,0.8459,1000.0],["1993-09-20",0.8459,0.8459,0.8459,0.8459,400.0],["1993-09-21",0.8146,0.8146,0.8146,0.8146,1500.0],["1993-09-22",0.8146,0.8146,0.8146,0.8146,0.0],["1993-09-23",0.8146,0.8459,0.8146,0.8459,6000.0],["1993-09-24",0.8459,0.8459,0.8459,0.8459,0.0],["1993-09-27",0.8459,0.8459,0.8146,0.8146,3000.0],["1993-09-28",0.8302,0.8616,0.8302,0.8459,12900.0],["1993-09-29",0.8772,0.8772,0.8772,0.8772,9000.0],["1993-09-30",0.8929,0.9085,0.8772,0.9085,6000.0],["1993-10-01",0.8929,0.8929,0.8929,0.8929,200.0],["1993-10-04",0.8772,0.9085,0.8772,0.9085,10700.0],["1993-10-05",0.9085,0.9085,0.9085,0.9085,0.0],["1993-10-06",0.8929,0.8929,0.8929,0.8929,500.0],["1993-10-07",0.8929,0.8929,0.8929,0.8929,0.0],["1993-10-08",0.8772,0.8772,0.8772,0.8772,2600.0],["1993-10-11",0.8772,0.8929,0.8772,0.8929,2800.0],["1993-10-12",0.8929,0.8929,0.8616,0.8616,10400.0],["1993-10-13",0.8616,0.8616,0.8616,0.8616,400.0],["1993-10-14",0.9085,0.9085,0.9085,0.9085,100.0],["1993-10-15",0.9085,0.9085,0.9085,0.9085,1000.0],["1993-10-18",0.8616,0.9085,0.8616,0.9085,500.0],["1993-10-19",0.8616,0.8772,0.8616,0.8772,1200.0],["1993-10-20",0.9085,0.9085,0.9085,0.9085,800.0],["1993-10-21",0.8772,0.8772,0.8772,0.8772,1100.0],["1993-10-22",0.8929,0.8929,0.8929,0.8929,1000.0],["1993-10-25",0.9085,0.9085,0.8616,0.8616,400.0],["1993-10-26",0.8616,0.8616,0.8616,0.8616,0.0],["1993-10-27",0.8616,0.8772,0.8616,0.8616,9700.0],["1993-10-28",0.9085,0.9085,0.9085,0.9085,2600.0],["1993-10-29",0.8929,0.9085,0.8929,0.9085,4400.0],["1993-11-01",0.9242,0.9242,0.8929,0.8929,5900.0],["1993-11-02",0.9242,0.9242,0.9242,0.9242,900.0],["1993-11-03",0.9242,0.9242,0.9242,0.9242,0.0],["1993-11-04",0.9085,0.9085,0.8929,0.8929,5000.0],["1993-11-05",0.9242,0.9555,0.9085,0.9399,15300.0],["1993-11-08",0.9685,1.032,0.9685,1.0161,54400.0],["1993-11-09",1.0161,1.0478,1.0002,1.0002,14900.0],["1993-11-10",1.0478,1.0478,1.0002,1.0002,15500.0],["1993-11-11",1.0002,1.0002,1.0002,1.0002,100.0],["1993-11-12",1.0002,1.032,1.0002,1.032,3500.0],["1993-11-15",1.032,1.032,1.032,1.032,2800.0],["1993-11-16",1.0002,1.0002,1.0002,1.0002,1600.0],["1993-11-17",1.0002,1.0002,1.0002,1.0002,700.0],["1993-11-18",1.0081,1.0478,1.0002,1.0002,9800.0],["1993-11-19",1.0002,1.0002,1.0002,1.0002,0.0],["1993-11-22",1.0002,1.0002,1.0002,1.0002,0.0],["1993-11-23",1.0002,1.0161,1.0002,1.0002,5800.0],["1993-11-24",1.0002,1.0002,1.0002,1.0002,8000.0],["1993-11-26",1.0002,1.0002,1.0002,1.0002,0.0],["1993-11-29",1.0002,1.0002,1.0002,1.0002,600.0],["1993-11-30",1.0161,1.0161,1.0002,1.0161,1900.0],["1993-12-01",1.0002,1.0161,1.0002,1.0161,2100.0],["1993-12-02",1.0002,1.0002,1.0002,1.0002,1000.0],["1993-12-03",1.0002,1.0002,1.0002,1.0002,0.0],["1993-12-06",1.0161,1.0161,1.0161,1.0161,1000.0],["1993-12-07",1.032,1.032,1.032,1.032,200.0],["1993-12-08",1.032,1.032,1.032,1.032,0.0],["1993-12-09",1.0161,1.0161,0.9843,1.0161,15600.0],["1993-12-10",0.9843,1.0161,0.9843,1.0161,1800.0],["1993-12-13",0.9843,1.0002,0.9843,0.9843,5300.0],["1993-12-14",0.9685,0.9843,0.9685,0.9685,2300.0],["1993-12-15",0.9685,1.0002,0.9685,1.0002,4400.0],["1993-12-16",1.0002,1.0002,0.9843,0.9843,4200.0],["1993-12-17",0.9685,1.0002,0.9685,0.9843,3800.0],["1993-12-20",0.9843,0.9843,0.9843,0.9843,0.0],["1993-12-21",1.0002,1.0002,0.9526,0.9526,1000.0],["1993-12-22",0.9526,0.9843,0.9526,0.9843,5100.0],["1993-12-23",0.9843,0.9843,0.9843,0.9843,0.0],["1993-12-27",0.9526,0.9685,0.9367,0.9685,7200.0],["1993-12-28",0.9367,0.9526,0.9208,0.9208,8600.0],["1993-12-29",0.8891,0.9367,0.8891,0.9367,1500.0],["1993-12-30",0.9367,0.9367,0.9208,0.9367,9900.0],["1993-12-31",0.9367,0.9367,0.9208,0.9208,2200.0],["1994-01-03",0.9367,0.9367,0.9367,0.9367,500.0],["1994-01-04",0.9367,0.9367,0.9367,0.9367,3300.0],["1994-01-05",0.9843,1.0002,0.9685,0.9685,5400.0],["1994-01-06",0.9367,0.9367,0.9367,0.9367,1500.0],["1994-01-07",0.9208,0.9208,0.905,0.905,2500.0],["1994-01-10",0.9208,0.9526,0.9208,0.9367,3900.0],["1994-01-11",0.9526,0.9526,0.9526,0.9526,400.0],["1994-01-12",0.9367,0.9367,0.905,0.9208,4000.0],["1994-01-13",0.905,0.9208,0.8891,0.8891,6300.0],["1994-01-14",0.905,0.9208,0.8891,0.9208,7500.0],["1994-01-17",0.9208,0.9208,0.9208,0.9208,0.0],["1994-01-18",0.905,0.905,0.905,0.905,500.0],["1994-01-19",0.8891,0.8891,0.8891,0.8891,100.0],["1994-01-20",0.905,0.9208,0.905,0.9208,500.0],["1994-01-21",0.8891,0.905,0.8891,0.905,1900.0],["1994-01-24",0.8891,0.905,0.8732,0.8732,4200.0],["1994-01-25",0.8891,0.905,0.8573,0.905,2300.0],["1994-01-26",0.905,0.905,0.905,0.905,500.0],["1994-01-27",0.8891,0.8891,0.8891,0.8891,300.0],["1994-01-28",0.905,0.905,0.905,0.905,2100.0],["1994-01-31",0.905,0.9367,0.905,0.9367,3700.0],["1994-02-01",0.9367,0.9367,0.9367,0.9367,1400.0],["1994-02-02",0.9526,0.9526,0.9526,0.9526,500.0],["1994-02-03",0.9526,0.9526,0.9526,0.9526,100.0],["1994-02-04",0.9526,0.9526,0.9208,0.9367,1300.0],["1994-02-07",0.8891,0.8891,0.8891,0.8891,4000.0],["1994-02-08",0.8891,0.8891,0.8891,0.8891,3100.0],["1994-02-09",0.902,0.902,0.902,0.902,11400.0],["1994-02-10",0.9342,0.9342,0.9342,0.9342,1500.0],["1994-02-11",0.9342,0.9342,0.9342,0.9342,0.0],["1994-02-14",0.9342,0.9342,0.9342,0.9342,0.0],["1994-02-15",0.9503,0.9503,0.9503,0.9503,300.0],["1994-02-16",0.9342,0.9986,0.9181,0.9986,11300.0],["1994-02-17",0.9825,0.9986,0.9825,0.9986,3700.0],["1994-02-18",0.9986,0.9986,0.9986,0.9986,1500.0],["1994-02-22",0.9825,0.9825,0.9825,0.9825,200.0],["1994-02-23",0.9825,0.9825,0.9825,0.9825,0.0],["1994-02-24",0.9503,0.9503,0.9181,0.9181,3000.0],["1994-02-25",0.9181,0.9181,0.9181,0.9181,100.0],["1994-02-28",0.9342,0.9503,0.9342,0.9342,1500.0],["1994-03-01",0.9342,0.9342,0.9342,0.9342,100.0],["1994-03-02",0.9342,0.9342,0.9342,0.9342,1500.0],["1994-03-03",0.9342,0.9342,0.9342,0.9342,0.0],["1994-03-04",0.9342,0.9342,0.9342,0.9342,0.0],["1994-03-07",0.902,0.9342,0.902,0.9342,900.0],["1994-03-08",0.9181,0.9181,0.9181,0.9181,1400.0],["1994-03-09",0.9181,0.9181,0.9181,0.9181,0.0],["1994-03-10",0.9181,0.9181,0.9181,0.9181,0.0],["1994-03-11",0.9342,0.9986,0.9342,0.9986,7100.0],["1994-03-14",1.0147,1.0308,1.0147,1.0308,1200.0],["1994-03-15",1.0147,1.0952,1.0147,1.0952,5800.0],["1994-03-16",1.0791,1.0791,1.0308,1.0308,8000.0],["1994-03-17",1.0308,1.0308,0.9986,1.0147,13300.0],["1994-03-18",1.0147,1.0147,1.0147,1.0147,0.0],["1994-03-21",1.0308,1.0308,1.0147,1.0147,600.0],["1994-03-22",1.0147,1.0147,0.9664,0.9986,7200.0],["1994-03-23",0.9986,0.9986,0.9986,0.9986,500.0],["1994-03-24",0.9986,0.9986,0.9825,0.9825,1700.0],["1994-03-25",0.9986,0.9986,0.9986,0.9986,700.0],["1994-03-28",0.9986,0.9986,0.9986,0.9986,0.0],["1994-03-29",0.9986,0.9986,0.9986,0.9986,5000.0],["1994-03-30",0.9825,0.9825,0.9664,0.9664,1700.0],["1994-03-31",0.9825,0.9825,0.9342,0.9342,1400.0],["1994-04-04",0.902,0.9664,0.902,0.9664,6500.0],["1994-04-05",0.9825,0.9986,0.9503,0.9503,3300.0],["1994-04-06",0.9664,0.9664,0.9664,0.9664,300.0],["1994-04-07",0.9664,0.9664,0.9503,0.9503,200.0],["1994-04-08",0.9503,0.9503,0.9503,0.9503,0.0],["1994-04-11",0.9986,1.0147,0.9986,1.0147,3100.0],["1994-04-12",1.0147,1.0147,1.0147,1.0147,0.0],["1994-04-13",1.0147,1.0147,1.0147,1.0147,0.0],["1994-04-14",0.9986,0.9986,0.9986,0.9986,500.0],["1994-04-15",0.9986,0.9986,0.9986,0.9986,0.0],["1994-04-18",0.9986,0.9986,0.9503,0.9503,2200.0],["1994-04-19",0.9503,0.9503,0.9503,0.9503,2000.0],["1994-04-20",0.9342,0.9342,0.9342,0.9342,2200.0],["1994-04-21",0.9342,0.9342,0.9342,0.9342,0.0],["1994-04-22",0.9503,0.9503,0.9503,0.9503,100.0],["1994-04-25",0.9664,0.9664,0.9342,0.9342,3700.0],["1994-04-26",0.9503,0.9503,0.9503,0.9503,1600.0],["1994-04-28",0.9503,0.9503,0.9503,0.9503,0.0],["1994-04-29",0.9342,0.9342,0.9181,0.9181,1100.0],["1994-05-02",0.9342,0.9342,0.9342,0.9342,300.0],["1994-05-03",0.9181,0.9181,0.902,0.9181,7600.0],["1994-05-04",0.9181,0.9181,0.9181,0.9181,0.0],["1994-05-05",0.9342,0.9342,0.9181,0.9181,500.0],["1994-05-06",0.9181,0.9181,0.9181,0.9181,0.0],["1994-05-09",0.9181,0.9181,0.9181,0.9181,0.0],["1994-05-10",0.9311,0.9475,0.9148,0.9475,3400.0],["1994-05-11",0.9638,0.9638,0.9638,0.9638,300.0],["1994-05-12",0.9801,0.9801,0.9801,0.9801,300.0],["1994-05-13",0.9801,0.9801,0.9638,0.9638,2800.0],["1994-05-16",0.9638,0.9638,0.9638,0.9638,0.0],["1994-05-17",0.9638,0.9638,0.9638,0.9638,0.0],["1994-05-18",0.9475,0.9638,0.9311,0.9638,7700.0],["1994-05-19",0.9801,0.9801,0.9801,0.9801,2000.0],["1994-05-20",0.9801,1.0291,0.9801,1.0128,2600.0],["1994-05-23",1.0291,1.0291,1.0128,1.0128,1600.0],["1994-05-24",1.0291,1.0455,1.0291,1.0455,1300.0],["1994-05-25",1.0455,1.0455,1.0455,1.0455,3000.0],["1994-05-26",1.0455,1.0455,1.0455,1.0455,3500.0],["1994-05-27",1.0618,1.0618,1.0618,1.0618,4800.0],["1994-05-31",1.0782,1.0782,1.0782,1.0782,600.0],["1994-06-01",1.0782,1.0782,1.0782,1.0782,0.0],["1994-06-02",1.0618,1.0618,1.0455,1.0455,6100.0],["1994-06-03",1.0291,1.0455,1.0291,1.0455,6000.0],["1994-06-06",1.0455,1.0455,1.0455,1.0455,300.0],["1994-06-07",1.0782,1.0782,1.0455,1.0455,10700.0],["1994-06-08",1.0455,1.0455,1.0455,1.0455,0.0],["1994-06-09",1.0455,1.0455,1.0455,1.0455,0.0],["1994-06-10",1.0618,1.0618,1.0618,1.0618,200.0],["1994-06-13",1.0618,1.0618,1.0618,1.0618,200.0],["1994-06-14",1.0455,1.0455,1.0128,1.0128,7700.0],["1994-06-15",1.0291,1.0291,1.0291,1.0291,600.0],["1994-06-16",1.0291,1.0291,1.0291,1.0291,3300.0],["1994-06-17",1.0291,1.0291,1.0291,1.0291,0.0],["1994-06-20",1.0455,1.0455,1.0455,1.0455,100.0],["1994-06-21",1.0455,1.0455,1.0455,1.0455,200.0],["1994-06-22",1.0455,1.0455,1.0291,1.0291,1200.0],["1994-06-23",1.0291,1.0291,0.9965,0.9965,4200.0],["1994-06-24",0.9965,0.9965,0.9801,0.9801,2000.0],["1994-06-27",0.9965,1.0128,0.9965,1.0128,4000.0],["1994-06-28",1.0128,1.0128,1.0128,1.0128,0.0],["1994-06-29",1.0128,1.0128,1.0128,1.0128,0.0],["1994-06-30",1.0291,1.0291,1.0291,1.0291,100.0],["1994-07-01",1.0455,1.0455,1.0291,1.0291,600.0],["1994-07-05",1.0455,1.0455,1.0291,1.0291,3900.0],["1994-07-06",1.0291,1.0455,1.0291,1.0455,300.0],["1994-07-07",1.0291,1.0291,1.0291,1.0291,400.0],["1994-07-08",1.0291,1.0291,1.0291,1.0291,0.0],["1994-07-11",1.0291,1.0291,1.0128,1.0128,8700.0],["1994-07-12",0.9965,0.9965,0.9965,0.9965,1000.0],["1994-07-13",0.9801,0.9965,0.9801,0.9965,2600.0],["1994-07-14",0.9801,0.9801,0.9638,0.9638,8100.0],["1994-07-15",0.9801,0.9965,0.9801,0.9965,1400.0],["1994-07-18",0.9965,0.9965,0.9965,0.9965,0.0],["1994-07-19",0.9965,0.9965,0.9965,0.9965,0.0],["1994-07-20",0.9801,0.9801,0.9801,0.9801,800.0],["1994-07-21",0.9801,0.9801,0.9801,0.9801,0.0],["1994-07-22",0.9965,0.9965,0.9965,0.9965,400.0],["1994-07-25",0.9801,0.9801,0.9638,0.9638,2000.0],["1994-07-26",0.9638,0.9638,0.9311,0.9311,4300.0],["1994-07-27",0.9311,0.9311,0.9311,0.9311,500.0],["1994-07-28",0.9475,0.9475,0.9311,0.9311,1200.0],["1994-07-29",0.9475,0.9475,0.9475,0.9475,100.0],["1994-08-01",0.9475,0.9475,0.9475,0.9475,100.0],["1994-08-02",0.9311,0.9475,0.9311,0.9475,1400.0],["1994-08-03",0.9638,0.9638,0.9311,0.9311,4900.0],["1994-08-04",0.9311,0.9311,0.9311,0.9311,100.0],["1994-08-05",0.9475,0.9475,0.9475,0.9475,400.0],["1994-08-08",0.9311,0.9475,0.9311,0.9475,1200.0],["1994-08-09",0.9276,0.9442,0.9276,0.9442,400.0],["1994-08-10",0.9607,0.9607,0.9607,0.9607,100.0],["1994-08-11",0.9607,0.9607,0.9607,0.9607,0.0],["1994-08-12",0.9442,0.9442,0.9442,0.9442,1000.0],["1994-08-15",0.9607,0.9607,0.9607,0.9607,300.0],["1994-08-16",0.9607,0.9607,0.9607,0.9607,5000.0],["1994-08-17",0.9607,0.9607,0.9607,0.9607,0.0],["1994-08-18",0.9442,0.9442,0.9442,0.9442,500.0],["1994-08-19",0.9276,0.9276,0.9276,0.9276,4700.0],["1994-08-22",0.9442,0.9442,0.9442,0.9442,500.0],["1994-08-23",0.9442,0.9442,0.9442,0.9442,0.0],["1994-08-24",0.9607,0.9607,0.9442,0.9442,300.0],["1994-08-25",0.9442,0.9442,0.9442,0.9442,0.0],["1994-08-26",0.9607,0.9607,0.9607,0.9607,1000.0],["1994-08-29",0.9442,0.9442,0.9442,0.9442,100.0],["1994-08-30",0.9276,0.9276,0.911,0.9276,2200.0],["1994-08-31",0.9442,0.9442,0.9442,0.9442,100.0],["1994-09-01",0.9442,0.9442,0.9442,0.9442,0.0],["1994-09-02",0.9442,0.9442,0.9442,0.9442,1200.0],["1994-09-06",0.9442,0.9442,0.9442,0.9442,0.0],["1994-09-07",0.9442,0.9442,0.9442,0.9442,0.0],["1994-09-08",0.9442,0.9442,0.9442,0.9442,100.0],["1994-09-09",0.9442,0.9442,0.9442,0.9442,900.0],["1994-09-12",0.9442,0.9442,0.9442,0.9442,0.0],["1994-09-13",0.9607,0.9607,0.9607,0.9607,200.0],["1994-09-14",0.9773,0.9773,0.9607,0.9773,2400.0],["1994-09-15",0.9773,0.9773,0.9773,0.9773,0.0],["1994-09-16",0.9773,0.9773,0.9773,0.9773,100.0],["1994-09-19",0.9938,0.9938,0.9938,0.9938,700.0],["1994-09-20",0.9938,0.9938,0.9938,0.9938,0.0],["1994-09-21",0.9938,0.9938,0.9938,0.9938,0.0],["1994-09-22",0.9773,0.9938,0.9773,0.9938,9800.0],["1994-09-23",0.9938,0.9938,0.9938,0.9938,1000.0],["1994-09-26",0.9938,0.9938,0.9938,0.9938,0.0],["1994-09-27",0.9938,0.9938,0.9938,0.9938,0.0],["1994-09-28",0.9938,0.9938,0.9938,0.9938,3700.0],["1994-09-29",0.9938,0.9938,0.9938,0.9938,0.0],["1994-09-30",0.9938,0.9938,0.9938,0.9938,0.0],["1994-10-03",0.9938,0.9938,0.9938,0.9938,0.0],["1994-10-04",0.9938,0.9938,0.9938,0.9938,1000.0],["1994-10-05",0.9938,0.9938,0.9773,0.9773,1000.0],["1994-10-06",0.9938,0.9938,0.9938,0.9938,900.0],["1994-10-07",0.9938,0.9938,0.9938,0.9938,2600.0],["1994-10-10",0.9938,0.9938,0.9938,0.9938,0.0],["1994-10-11",0.9938,0.9938,0.9938,0.9938,100.0],["1994-10-12",0.9607,0.9773,0.9442,0.9773,3300.0],["1994-10-13",0.9773,0.9773,0.9773,0.9773,600.0],["1994-10-14",0.9607,0.9607,0.9607,0.9607,600.0],["1994-10-17",0.9442,0.9442,0.9442,0.9442,600.0],["1994-10-18",0.9442,0.9442,0.9442,0.9442,0.0],["1994-10-19",0.9607,0.9607,0.9276,0.9442,13100.0],["1994-10-20",0.9442,0.9607,0.9442,0.9607,600.0],["1994-10-21",0.9607,0.9607,0.9607,0.9607,1100.0],["1994-10-24",0.9607,0.9607,0.9607,0.9607,100.0],["1994-10-25",0.9607,0.9607,0.9607,0.9607,0.0],["1994-10-26",0.9773,0.9938,0.9773,0.9938,1800.0],["1994-10-27",0.9938,0.9938,0.9938,0.9938,1600.0],["1994-10-28",0.9938,0.9938,0.9773,0.9773,6900.0],["1994-10-31",0.9938,0.9938,0.9938,0.9938,700.0],["1994-11-01",0.9773,0.9773,0.9773,0.9773,500.0],["1994-11-02",0.9938,0.9938,0.9773,0.9773,1000.0],["1994-11-03",0.9607,0.9773,0.9607,0.9773,2900.0],["1994-11-04",0.9938,0.9938,0.9938,0.9938,600.0],["1994-11-07",0.9938,0.9938,0.9938,0.9938,100.0],["1994-11-08",1.0107,1.0107,1.0107,1.0107,800.0],["1994-11-09",1.0107,1.0107,1.0107,1.0107,600.0],["1994-11-10",0.9938,0.9938,0.9938,0.9938,100.0],["1994-11-11",0.9938,0.9938,0.9938,0.9938,600.0],["1994-11-14",0.9938,0.9938,0.9938,0.9938,700.0],["1994-11-15",1.0107,1.0107,1.0107,1.0107,1600.0],["1994-11-16",0.9938,0.9938,0.9938,0.9938,1100.0],["1994-11-17",0.977,0.977,0.977,0.977,1500.0],["1994-11-18",0.977,0.977,0.977,0.977,0.0],["1994-11-21",0.9602,0.977,0.9602,0.977,1100.0],["1994-11-22",0.977,0.977,0.977,0.977,100.0],["1994-11-23",0.977,0.977,0.977,0.977,1100.0],["1994-11-25",0.977,0.977,0.977,0.977,0.0],["1994-11-28",0.977,0.977,0.9433,0.9433,1800.0],["1994-11-29",0.9602,0.9602,0.9602,0.9602,100.0],["1994-11-30",0.9602,0.9938,0.9602,0.9938,2000.0],["1994-12-01",0.9938,0.9938,0.9938,0.9938,0.0],["1994-12-02",0.9938,0.9938,0.9938,0.9938,1200.0],["1994-12-05",0.9938,0.9938,0.9938,0.9938,300.0],["1994-12-06",0.9938,0.9938,0.9938,0.9938,0.0],["1994-12-07",0.977,0.977,0.977,0.977,700.0],["1994-12-08",0.977,0.977,0.9602,0.9602,400.0],["1994-12-09",0.9602,0.9602,0.9602,0.9602,1700.0],["1994-12-12",0.977,0.9938,0.977,0.9938,3000.0],["1994-12-13",0.977,0.977,0.977,0.977,400.0],["1994-12-14",0.9938,0.9938,0.9938,0.9938,3100.0],["1994-12-15",0.9938,0.9938,0.9938,0.9938,0.0],["1994-12-16",1.0107,1.0107,0.9939,1.0107,4000.0],["1994-12-19",1.0107,1.0107,0.977,0.977,1400.0],["1994-12-20",0.9938,0.9938,0.9938,0.9938,800.0],["1994-12-21",0.9938,0.9938,0.9938,0.9938,0.0],["1994-12-22",0.9939,1.0107,0.9939,1.0107,1200.0],["1994-12-23",1.0107,1.0107,1.0107,1.0107,100.0],["1994-12-27",1.0107,1.0107,1.0107,1.0107,500.0],["1994-12-28",1.0107,1.0107,1.0107,1.0107,10600.0],["1994-12-29",0.9938,0.9938,0.9938,0.9938,2700.0],["1994-12-30",0.977,0.9938,0.977,0.9938,900.0],["1995-01-03",0.9938,0.9938,0.9938,0.9938,1000.0],["1995-01-04",0.9938,0.9938,0.9938,0.9938,2000.0],["1995-01-05",0.9939,1.0107,0.9939,1.0107,1300.0],["1995-01-06",1.0107,1.0107,1.0107,1.0107,500.0],["1995-01-09",1.0107,1.0107,1.0107,1.0107,0.0],["1995-01-10",1.0107,1.0107,0.9938,0.9938,4200.0],["1995-01-11",0.9938,0.9938,0.9938,0.9938,0.0],["1995-01-12",0.9939,1.0107,0.9939,1.0107,2900.0],["1995-01-13",1.0107,1.0107,1.0107,1.0107,800.0],["1995-01-16",1.0107,1.0275,1.0107,1.0275,2100.0],["1995-01-17",1.0107,1.0107,0.977,0.977,2500.0],["1995-01-18",0.9602,0.9602,0.9602,0.9602,200.0],["1995-01-19",0.977,0.9938,0.977,0.977,1600.0],["1995-01-20",0.9938,1.0107,0.9938,0.9938,2700.0],["1995-01-23",1.0107,1.0275,1.0107,1.0275,800.0],["1995-01-24",1.0107,1.0275,1.0107,1.0275,1000.0],["1995-01-25",1.0275,1.0275,1.0275,1.0275,0.0],["1995-01-26",1.0275,1.0275,1.0275,1.0275,0.0],["1995-01-27",1.0275,1.0275,1.0275,1.0275,100.0],["1995-01-30",1.0107,1.0107,1.0107,1.0107,600.0],["1995-01-31",1.0275,1.0275,1.0107,1.0275,4700.0],["1995-02-01",1.0275,1.0275,1.0275,1.0275,600.0],["1995-02-02",1.0275,1.0275,1.0275,1.0275,100.0],["1995-02-03",1.0275,1.0275,1.0275,1.0275,600.0],["1995-02-06",1.0275,1.0275,1.0275,1.0275,300.0],["1995-02-07",1.0275,1.0275,1.0275,1.0275,1000.0],["1995-02-08",1.0275,1.0275,1.0275,1.0275,8200.0],["1995-02-09",1.0447,1.0447,1.0447,1.0447,100.0],["1995-02-10",1.0447,1.0447,1.0447,1.0447,1000.0],["1995-02-13",1.0618,1.0618,1.0618,1.0618,100.0],["1995-02-14",1.0447,1.0447,1.0275,1.0275,5900.0],["1995-02-15",1.0275,1.0275,1.0104,1.0275,9300.0],["1995-02-16",1.0275,1.0275,1.0275,1.0275,0.0],["1995-02-17",1.0275,1.0275,1.0275,1.0275,0.0],["1995-02-21",1.0104,1.0104,1.0104,1.0104,500.0],["1995-02-22",1.0275,1.0275,1.0275,1.0275,200.0],["1995-02-23",1.0275,1.0275,1.0275,1.0275,1400.0],["1995-02-24",1.0104,1.0275,1.0104,1.0275,2800.0],["1995-02-27",1.0104,1.0275,1.0104,1.0275,2400.0],["1995-02-28",1.0275,1.0275,1.0275,1.0275,3300.0],["1995-03-01",1.0275,1.0447,1.0275,1.0447,18400.0],["1995-03-02",1.0275,1.0447,1.0275,1.0447,600.0],["1995-03-03",1.0447,1.0447,1.0447,1.0447,100.0],["1995-03-06",1.0447,1.0447,1.0447,1.0447,500.0],["1995-03-07",1.0275,1.0275,1.0275,1.0275,1000.0],["1995-03-08",1.0447,1.0447,1.0275,1.0275,1400.0],["1995-03-09",1.0447,1.0447,0.9933,0.9933,6300.0],["1995-03-10",1.0104,1.0447,1.0104,1.0447,4700.0],["1995-03-13",1.0447,1.0447,1.0447,1.0447,200.0],["1995-03-14",1.0275,1.0275,1.0275,1.0275,900.0],["1995-03-15",1.0275,1.0447,1.0275,1.0275,4500.0],["1995-03-16",1.0447,1.0447,1.0447,1.0447,1200.0],["1995-03-17",1.0275,1.0275,1.0275,1.0275,100.0],["1995-03-20",1.0447,1.0447,1.0447,1.0447,100.0],["1995-03-21",1.0447,1.0447,1.0447,1.0447,1100.0],["1995-03-22",1.0275,1.0447,1.0275,1.0447,2600.0],["1995-03-23",1.0275,1.0447,1.0275,1.0447,1400.0],["1995-03-24",1.0447,1.0618,1.0447,1.0447,5300.0],["1995-03-27",1.0447,1.0447,1.0447,1.0447,0.0],["1995-03-28",1.0618,1.0618,1.0618,1.0618,100.0],["1995-03-29",1.0618,1.0618,1.0447,1.0447,2800.0],["1995-03-30",1.0618,1.0618,1.0447,1.0447,1100.0],["1995-03-31",1.0447,1.0447,1.0447,1.0447,0.0],["1995-04-03",1.0618,1.0618,1.0618,1.0618,1200.0],["1995-04-04",1.0447,1.0618,1.0447,1.0618,1600.0],["1995-04-05",1.0447,1.0618,1.0447,1.0618,300.0],["1995-04-06",1.0789,1.0789,1.0789,1.0789,1300.0],["1995-04-07",1.0789,1.0789,1.0789,1.0789,800.0],["1995-04-10",1.0618,1.0789,1.0618,1.0789,1100.0],["1995-04-11",1.0275,1.0618,1.0275,1.0618,5000.0],["1995-04-12",1.0447,1.0789,1.0447,1.0789,2000.0],["1995-04-13",1.0789,1.0789,1.0789,1.0789,100.0],["1995-04-17",1.0789,1.0789,1.0789,1.0789,9000.0],["1995-04-18",1.0789,1.096,1.0789,1.096,1400.0],["1995-04-19",1.096,1.096,1.096,1.096,300.0],["1995-04-20",1.1132,1.1303,1.1132,1.1303,600.0],["1995-04-21",1.1303,1.1303,1.1303,1.1303,1800.0],["1995-04-24",1.1132,1.1303,1.0789,1.1303,7200.0],["1995-04-25",1.1303,1.1303,1.1303,1.1303,1900.0],["1995-04-26",1.1303,1.1303,1.1303,1.1303,0.0],["1995-04-27",1.1303,1.1303,1.1303,1.1303,1000.0],["1995-04-28",1.1303,1.1474,1.1303,1.1303,3600.0],["1995-05-01",1.1474,1.1474,1.1303,1.1474,2200.0],["1995-05-02",1.156,1.156,1.1132,1.1303,3100.0],["1995-05-03",1.1303,1.1303,1.1303,1.1303,1200.0],["1995-05-04",1.1303,1.1303,1.1303,1.1303,0.0],["1995-05-05",1.1132,1.1132,1.1132,1.1132,300.0],["1995-05-08",1.1303,1.1303,1.1303,1.1303,1200.0],["1995-05-09",1.1477,1.1477,1.1477,1.1477,1300.0],["1995-05-10",1.1129,1.1129,1.1129,1.1129,1200.0],["1995-05-11",1.1129,1.1129,1.1129,1.1129,400.0],["1995-05-12",1.1303,1.1303,1.1303,1.1303,200.0],["1995-05-15",1.1477,1.1477,1.1477,1.1477,100.0],["1995-05-16",1.1303,1.1477,1.1303,1.1477,400.0],["1995-05-17",1.1477,1.1477,1.1477,1.1477,1000.0],["1995-05-18",1.1477,1.1477,1.1477,1.1477,0.0],["1995-05-19",1.1477,1.1477,1.1477,1.1477,0.0],["1995-05-22",1.1477,1.1477,1.1477,1.1477,0.0],["1995-05-23",1.1303,1.1303,1.1303,1.1303,200.0],["1995-05-24",1.1477,1.1477,1.1477,1.1477,300.0],["1995-05-25",1.1651,1.1651,1.1477,1.1477,1000.0],["1995-05-26",1.1651,1.1651,1.1477,1.1651,600.0],["1995-05-30",1.1651,1.1651,1.1651,1.1651,0.0],["1995-05-31",1.1651,1.1651,1.1651,1.1651,400.0],["1995-06-01",1.1651,1.1651,1.1651,1.1651,2600.0],["1995-06-02",1.1477,1.1651,1.1477,1.1477,2400.0],["1995-06-05",1.1303,1.1564,1.1303,1.1477,2400.0],["1995-06-06",1.1477,1.1477,1.1477,1.1477,500.0],["1995-06-07",1.1651,1.1651,1.1651,1.1651,100.0],["1995-06-08",1.1651,1.1651,1.1651,1.1651,400.0],["1995-06-09",1.1738,1.1738,1.1564,1.1564,1500.0],["1995-06-12",1.1651,1.1651,1.1477,1.1477,3600.0],["1995-06-13",1.1477,1.1477,1.1477,1.1477,0.0],["1995-06-14",1.1477,1.1477,1.1477,1.1477,0.0],["1995-06-15",1.1477,1.1477,1.1303,1.1303,4100.0],["1995-06-16",1.1477,1.1477,1.1477,1.1477,500.0],["1995-06-19",1.1303,1.1303,1.1129,1.1129,1100.0],["1995-06-20",1.1216,1.1216,1.1216,1.1216,200.0],["1995-06-21",1.1129,1.1216,1.1129,1.1129,1800.0],["1995-06-22",1.1303,1.139,1.1303,1.1303,2900.0],["1995-06-23",1.1477,1.1477,1.1303,1.1303,5000.0],["1995-06-26",1.1303,1.1303,1.1303,1.1303,1000.0],["1995-06-27",1.1129,1.1129,1.0955,1.0955,1300.0],["1995-06-28",1.1129,1.1303,1.1129,1.1303,4400.0],["1995-06-29",1.1129,1.1303,1.1129,1.1303,1700.0],["1995-06-30",1.139,1.1477,1.139,1.1477,8700.0],["1995-07-03",1.1477,1.1651,1.1477,1.1651,1600.0],["1995-07-05",1.1477,1.1738,1.1477,1.1477,4600.0],["1995-07-06",1.1651,1.1738,1.1477,1.1738,1800.0],["1995-07-07",1.1651,1.1825,1.1651,1.1651,5600.0],["1995-07-10",1.1738,1.1738,1.1738,1.1738,1600.0],["1995-07-11",1.1738,1.1738,1.1651,1.1651,1100.0],["1995-07-12",1.1738,1.1738,1.1738,1.1738,200.0],["1995-07-13",1.1738,1.1738,1.1738,1.1738,0.0],["1995-07-14",1.1738,1.1738,1.1738,1.1738,200.0],["1995-07-17",1.1738,1.1738,1.1651,1.1651,800.0],["1995-07-18",1.1651,1.1651,1.1651,1.1651,0.0],["1995-07-19",1.1738,1.1825,1.1738,1.1825,2200.0],["1995-07-20",1.1825,1.1825,1.1825,1.1825,1000.0],["1995-07-21",1.1651,1.1825,1.1651,1.1825,1700.0],["1995-07-24",1.1651,1.1651,1.1477,1.1477,600.0],["1995-07-25",1.1651,1.1651,1.1651,1.1651,1000.0],["1995-07-26",1.1651,1.1651,1.1651,1.1651,300.0],["1995-07-27",1.1825,1.1825,1.1825,1.1825,2200.0],["1995-07-28",1.1825,1.1825,1.1825,1.1825,0.0],["1995-07-31",1.1825,1.1825,1.1825,1.1825,200.0],["1995-08-01",1.1825,1.1825,1.1825,1.1825,0.0],["1995-08-02",1.1999,1.2172,1.1999,1.1999,800.0],["1995-08-03",1.1999,1.1999,1.1999,1.1999,0.0],["1995-08-04",1.1825,1.1825,1.1651,1.1651,1500.0],["1995-08-07",1.1825,1.1999,1.1738,1.1825,9200.0],["1995-08-08",1.1825,1.1825,1.1825,1.1825,1800.0],["1995-08-09",1.1912,1.1999,1.1912,1.1999,1500.0],["1995-08-10",1.1999,1.1999,1.1825,1.1999,2100.0],["1995-08-11",1.2175,1.2351,1.2175,1.2351,300.0],["1995-08-14",1.2175,1.2175,1.2175,1.2175,100.0],["1995-08-15",1.2351,1.2351,1.2351,1.2351,300.0],["1995-08-16",1.2351,1.2351,1.2351,1.2351,0.0],["1995-08-17",1.2351,1.2351,1.2351,1.2351,400.0],["1995-08-18",1.2175,1.2175,1.2175,1.2175,100.0],["1995-08-21",1.2175,1.2351,1.2175,1.2351,400.0],["1995-08-22",1.2087,1.2351,1.2087,1.2351,3200.0],["1995-08-23",1.2351,1.2351,1.2351,1.2351,500.0],["1995-08-24",1.2175,1.2175,1.1999,1.1999,2500.0],["1995-08-25",1.1999,1.1999,1.1999,1.1999,1200.0],["1995-08-28",1.1999,1.1999,1.1999,1.1999,0.0],["1995-08-29",1.1999,1.1999,1.1999,1.1999,0.0],["1995-08-30",1.2175,1.2175,1.2175,1.2175,200.0],["1995-08-31",1.2175,1.2175,1.2175,1.2175,300.0],["1995-09-01",1.2175,1.2175,1.2175,1.2175,400.0],["1995-09-05",1.2351,1.2351,1.2351,1.2351,300.0],["1995-09-06",1.2351,1.2351,1.2351,1.2351,0.0],["1995-09-07",1.2528,1.2528,1.2528,1.2528,100.0],["1995-09-08",1.2351,1.2528,1.2351,1.2528,900.0],["1995-09-11",1.2351,1.2704,1.2351,1.2704,3700.0],["1995-09-12",1.2881,1.3234,1.2881,1.3234,7700.0],["1995-09-13",1.341,1.4116,1.341,1.4116,5800.0],["1995-09-14",1.4028,1.4292,1.3939,1.4292,2600.0],["1995-09-15",1.3939,1.3939,1.3763,1.3939,6400.0],["1995-09-18",1.3939,1.3939,1.3939,1.3939,1100.0],["1995-09-19",1.3763,1.3763,1.3587,1.3763,1900.0],["1995-09-20",1.3763,1.3763,1.3763,1.3763,100.0],["1995-09-21",1.3587,1.3587,1.3587,1.3587,400.0],["1995-09-22",1.3587,1.3587,1.3587,1.3587,0.0],["1995-09-25",1.3763,1.3763,1.3587,1.3587,900.0],["1995-09-26",1.3587,1.3587,1.3587,1.3587,0.0],["1995-09-27",1.3763,1.3763,1.3587,1.3587,1200.0],["1995-09-28",1.341,1.3587,1.341,1.3587,2000.0],["1995-09-29",1.3763,1.3763,1.3763,1.3763,2200.0],["1995-10-02",1.3851,1.3851,1.3851,1.3851,100.0],["1995-10-03",1.3675,1.3763,1.3675,1.3763,1100.0],["1995-10-04",1.3763,1.3763,1.3587,1.3763,5300.0],["1995-10-05",1.3763,1.3763,1.3763,1.3763,300.0],["1995-10-06",1.3587,1.3763,1.3587,1.3763,400.0],["1995-10-09",1.3763,1.3763,1.3763,1.3763,1400.0],["1995-10-10",1.3763,1.3763,1.3763,1.3763,0.0],["1995-10-11",1.3587,1.3763,1.3587,1.3763,1700.0],["1995-10-12",1.3763,1.3763,1.3763,1.3763,0.0],["1995-10-13",1.3763,1.3763,1.3763,1.3763,0.0],["1995-10-16",1.3763,1.3763,1.3763,1.3763,100.0],["1995-10-17",1.3763,1.3763,1.3763,1.3763,0.0],["1995-10-18",1.3851,1.3851,1.3851,1.3851,500.0],["1995-10-19",1.3763,1.3763,1.3763,1.3763,100.0],["1995-10-20",1.3763,1.3763,1.3763,1.3763,600.0],["1995-10-23",1.3763,1.3763,1.3763,1.3763,600.0],["1995-10-24",1.3763,1.3763,1.3763,1.3763,500.0],["1995-10-25",1.3939,1.4116,1.3939,1.3939,8700.0],["1995-10-26",1.4028,1.4116,1.4028,1.4116,2800.0],["1995-10-27",1.4116,1.4292,1.4116,1.4116,2000.0],["1995-10-30",1.3939,1.4116,1.3939,1.4116,2600.0],["1995-10-31",1.4292,1.4292,1.4116,1.4116,1300.0],["1995-11-01",1.4116,1.4116,1.4116,1.4116,1000.0],["1995-11-02",1.4116,1.4116,1.4116,1.4116,0.0],["1995-11-03",1.4292,1.4292,1.4116,1.4116,5300.0],["1995-11-06",1.4292,1.4292,1.4116,1.4116,500.0],["1995-11-07",1.4116,1.4116,1.4116,1.4116,2000.0],["1995-11-08",1.4116,1.4116,1.4116,1.4116,0.0],["1995-11-09",1.4116,1.4116,1.4116,1.4116,500.0],["1995-11-10",1.4292,1.4292,1.4292,1.4292,300.0],["1995-11-13",1.4328,1.4328,1.4239,1.4239,600.0],["1995-11-14",1.4239,1.4239,1.4239,1.4239,0.0],["1995-11-15",1.4149,1.4149,1.4149,1.4149,500.0],["1995-11-16",1.4149,1.4149,1.4149,1.4149,0.0],["1995-11-17",1.4149,1.4149,1.4149,1.4149,6500.0],["1995-11-20",1.4149,1.4149,1.4149,1.4149,400.0],["1995-11-21",1.4328,1.4507,1.4239,1.4507,1400.0],["1995-11-22",1.4328,1.4507,1.4328,1.4507,3100.0],["1995-11-24",1.4507,1.4507,1.4507,1.4507,0.0],["1995-11-27",1.4507,1.4507,1.4507,1.4507,0.0],["1995-11-28",1.4507,1.4507,1.4507,1.4507,0.0],["1995-11-29",1.4328,1.4328,1.4328,1.4328,1000.0],["1995-11-30",1.4328,1.4328,1.4328,1.4328,8000.0],["1995-12-01",1.4328,1.4328,1.4328,1.4328,100.0],["1995-12-04",1.4507,1.4686,1.4328,1.4686,1500.0],["1995-12-05",1.4865,1.4865,1.4686,1.4686,700.0],["1995-12-06",1.4686,1.4865,1.4686,1.4865,1000.0],["1995-12-07",1.4865,1.5045,1.4865,1.5045,2100.0],["1995-12-08",1.5045,1.5045,1.5045,1.5045,0.0],["1995-12-11",1.4686,1.4865,1.4686,1.4686,2400.0],["1995-12-12",1.4686,1.4686,1.4686,1.4686,0.0],["1995-12-13",1.4507,1.4507,1.4507,1.4507,200.0],["1995-12-14",1.4149,1.4328,1.4149,1.4239,4300.0],["1995-12-15",1.4149,1.4149,1.397,1.397,2200.0],["1995-12-18",1.4149,1.4149,1.397,1.397,2900.0],["1995-12-19",1.406,1.4239,1.406,1.4239,2200.0],["1995-12-20",1.4328,1.4328,1.4328,1.4328,500.0],["1995-12-21",1.4149,1.4328,1.4149,1.4328,7900.0],["1995-12-22",1.4149,1.4149,1.4149,1.4149,1000.0],["1995-12-26",1.4149,1.4149,1.4149,1.4149,0.0],["1995-12-27",1.397,1.397,1.397,1.397,1000.0],["1995-12-28",1.397,1.397,1.397,1.397,0.0],["1995-12-29",1.397,1.397,1.3791,1.397,1900.0],["1996-01-02",1.397,1.4149,1.397,1.4149,1200.0],["1996-01-03",1.4149,1.4149,1.397,1.397,800.0],["1996-01-04",1.4149,1.4149,1.4149,1.4149,300.0],["1996-01-05",1.4149,1.4149,1.4149,1.4149,0.0],["1996-01-08",1.4149,1.4149,1.4149,1.4149,0.0],["1996-01-09",1.4149,1.4149,1.4149,1.4149,0.0],["1996-01-10",1.3791,1.3791,1.3791,1.3791,2400.0],["1996-01-11",1.3791,1.397,1.3791,1.397,2400.0],["1996-01-12",1.3791,1.397,1.3791,1.3791,1600.0],["1996-01-15",1.397,1.397,1.397,1.397,1000.0],["1996-01-16",1.397,1.397,1.397,1.397,0.0],["1996-01-17",1.4149,1.4149,1.397,1.397,1200.0],["1996-01-18",1.4149,1.4328,1.397,1.397,5600.0],["1996-01-19",1.4149,1.4149,1.4149,1.4149,400.0],["1996-01-22",1.4328,1.4328,1.4328,1.4328,200.0],["1996-01-23",1.4328,1.4328,1.397,1.4149,2000.0],["1996-01-24",1.4149,1.4328,1.4149,1.4328,1500.0],["1996-01-25",1.4328,1.4686,1.4328,1.4686,12500.0],["1996-01-26",1.4686,1.4686,1.4686,1.4686,0.0],["1996-01-29",1.4507,1.4507,1.4507,1.4507,300.0],["1996-01-30",1.4507,1.4507,1.4507,1.4507,1300.0],["1996-01-31",1.4686,1.4865,1.4686,1.4865,4000.0],["1996-02-01",1.4686,1.4865,1.4686,1.4865,3100.0],["1996-02-02",1.4686,1.4686,1.4686,1.4686,2000.0],["1996-02-05",1.4865,1.4865,1.4865,1.4865,400.0],["1996-02-06",1.4865,1.4865,1.4686,1.4686,500.0],["1996-02-07",1.4686,1.4686,1.4686,1.4686,0.0],["1996-02-08",1.4865,1.4865,1.4865,1.4865,400.0],["1996-02-09",1.4686,1.5224,1.4686,1.5224,4300.0],["1996-02-12",1.5403,1.594,1.5403,1.594,2300.0],["1996-02-13",1.5976,1.6884,1.5795,1.6521,7600.0],["1996-02-14",1.6521,1.6884,1.6339,1.6339,4100.0],["1996-02-15",1.6158,1.6339,1.6158,1.6339,2000.0],["1996-02-16",1.6158,1.6339,1.6158,1.6339,1300.0],["1996-02-20",1.5976,1.6158,1.5976,1.6158,1300.0],["1996-02-21",1.5976,1.6521,1.5976,1.6521,2400.0],["1996-02-22",1.6703,1.6703,1.6703,1.6703,1500.0],["1996-02-23",1.6884,1.6884,1.6703,1.6884,300.0],["1996-02-26",1.7066,1.7066,1.6884,1.7066,2600.0],["1996-02-27",1.7247,1.7247,1.7247,1.7247,400.0],["1996-02-28",1.7066,1.761,1.7066,1.761,11300.0],["1996-02-29",1.7429,1.8155,1.7247,1.8155,3600.0],["1996-03-01",1.7792,1.7973,1.7792,1.7973,500.0],["1996-03-04",1.8337,1.8881,1.8337,1.8881,3500.0],["1996-03-05",1.8881,2.0334,1.8881,1.9789,11100.0],["1996-03-06",1.997,1.997,1.8337,1.87,13600.0],["1996-03-07",1.8881,1.9426,1.8518,1.9426,2600.0],["1996-03-08",1.9063,1.9063,1.8337,1.8337,10400.0],["1996-03-11",1.7792,1.8337,1.7792,1.8155,10600.0],["1996-03-12",1.8155,1.8155,1.7792,1.7792,1000.0],["1996-03-13",1.761,1.761,1.7247,1.7429,2800.0],["1996-03-14",1.7429,1.761,1.7429,1.7429,12800.0],["1996-03-15",1.7247,1.7247,1.6703,1.6703,3900.0],["1996-03-18",1.7066,1.7247,1.7066,1.7247,1600.0],["1996-03-19",1.7429,1.7429,1.7066,1.7066,1400.0],["1996-03-20",1.7066,1.7247,1.7066,1.7247,3100.0],["1996-03-21",1.7247,1.761,1.7247,1.7429,4800.0],["1996-03-22",1.7792,1.7792,1.7429,1.7429,1000.0],["1996-03-25",1.7429,1.7429,1.7429,1.7429,0.0],["1996-03-26",1.761,1.761,1.761,1.761,500.0],["1996-03-27",1.7792,1.8155,1.7792,1.7973,2800.0],["1996-03-28",1.7973,1.7973,1.7973,1.7973,0.0],["1996-03-29",1.7792,1.8881,1.7792,1.8881,10700.0],["1996-04-01",1.8881,1.9426,1.8881,1.9063,5800.0],["1996-04-02",1.9426,1.9426,1.9063,1.9063,1000.0],["1996-04-03",1.9063,1.9244,1.9063,1.9244,2200.0],["1996-04-04",1.9063,1.9063,1.9063,1.9063,600.0],["1996-04-08",1.8881,1.8881,1.8881,1.8881,2200.0],["1996-04-09",1.87,1.87,1.7973,1.7973,3700.0],["1996-04-10",1.8155,1.8155,1.7973,1.7973,600.0],["1996-04-11",1.8155,1.8155,1.7973,1.7973,2200.0],["1996-04-12",1.7792,1.7792,1.6884,1.7429,7700.0],["1996-04-15",1.7429,1.7429,1.7429,1.7429,100.0],["1996-04-16",1.7066,1.7066,1.6703,1.6884,5700.0],["1996-04-17",1.6703,1.6884,1.6339,1.6884,3300.0],["1996-04-18",1.7066,1.7066,1.7066,1.7066,200.0],["1996-04-19",1.7247,1.7247,1.6703,1.6884,4400.0],["1996-04-22",1.6884,1.6884,1.6884,1.6884,100.0],["1996-04-23",1.6884,1.7429,1.6884,1.7429,4500.0],["1996-04-24",1.7429,1.7429,1.7429,1.7429,0.0],["1996-04-25",1.7247,1.7247,1.7066,1.7066,1800.0],["1996-04-26",1.7066,1.7066,1.7066,1.7066,100.0],["1996-04-29",1.7429,1.7429,1.7247,1.7247,1100.0],["1996-04-30",1.7247,1.7247,1.7247,1.7247,0.0],["1996-05-01",1.6703,1.7429,1.6703,1.7429,3600.0],["1996-05-02",1.7247,1.7247,1.7066,1.7066,1500.0],["1996-05-03",1.7066,1.7066,1.7066,1.7066,0.0],["1996-05-06",1.6884,1.6884,1.6884,1.6884,2100.0],["1996-05-07",1.7066,1.7066,1.7066,1.7066,700.0],["1996-05-08",1.6884,1.6884,1.6703,1.6703,1300.0],["1996-05-09",1.6884,1.7066,1.6884,1.7066,2700.0],["1996-05-10",1.7247,1.7429,1.7247,1.7247,700.0],["1996-05-13",1.71,1.71,1.71,1.71,0.0],["1996-05-14",1.7468,1.7468,1.7468,1.7468,1500.0],["1996-05-15",1.7284,1.7284,1.7284,1.7284,100.0],["1996-05-16",1.7284,1.7284,1.7284,1.7284,0.0],["1996-05-17",1.7468,1.7652,1.7284,1.7284,2000.0],["1996-05-20",1.7284,1.7284,1.7284,1.7284,2000.0],["1996-05-21",1.7468,1.7468,1.71,1.7284,3200.0],["1996-05-22",1.71,1.7652,1.71,1.7652,4800.0],["1996-05-23",1.7836,1.7836,1.7284,1.7284,4800.0],["1996-05-24",1.7284,1.7284,1.7284,1.7284,0.0],["1996-05-28",1.7468,1.7468,1.7284,1.7284,1500.0],["1996-05-29",1.7468,1.7468,1.7284,1.7284,600.0],["1996-05-30",1.71,1.71,1.71,1.71,2000.0],["1996-05-31",1.6916,1.6916,1.6916,1.6916,1000.0],["1996-06-03",1.71,1.71,1.71,1.71,500.0],["1996-06-04",1.6916,1.6916,1.6916,1.6916,3800.0],["1996-06-05",1.71,1.7284,1.71,1.7284,1100.0],["1996-06-06",1.7468,1.7468,1.7468,1.7468,800.0],["1996-06-07",1.7652,1.7652,1.7652,1.7652,500.0],["1996-06-10",1.7652,1.7652,1.6549,1.6549,6200.0],["1996-06-11",1.6732,1.6732,1.6732,1.6732,1100.0],["1996-06-12",1.6549,1.6732,1.6181,1.6181,7800.0],["1996-06-13",1.5445,1.5813,1.5445,1.5813,5100.0],["1996-06-14",1.5813,1.5813,1.5261,1.5445,6600.0],["1996-06-17",1.5445,1.5445,1.5078,1.5261,6200.0],["1996-06-18",1.5078,1.5261,1.5078,1.5261,1000.0],["1996-06-19",1.5261,1.5629,1.5078,1.5629,5900.0],["1996-06-20",1.5813,1.5997,1.5813,1.5997,3100.0],["1996-06-21",1.5997,1.6181,1.5997,1.6181,4400.0],["1996-06-24",1.5813,1.6181,1.5813,1.6181,1100.0],["1996-06-25",1.5997,1.5997,1.5629,1.5813,2400.0],["1996-06-26",1.5629,1.5629,1.5629,1.5629,300.0],["1996-06-27",1.5813,1.5813,1.5813,1.5813,200.0],["1996-06-28",1.5997,1.6181,1.5997,1.6181,2000.0],["1996-07-01",1.6181,1.6181,1.6181,1.6181,100.0],["1996-07-02",1.5997,1.5997,1.5997,1.5997,4600.0],["1996-07-03",1.5997,1.5997,1.5813,1.5997,1000.0],["1996-07-05",1.5997,1.5997,1.5997,1.5997,1500.0],["1996-07-08",1.5997,1.5997,1.5997,1.5997,100.0],["1996-07-09",1.5997,1.5997,1.5997,1.5997,300.0],["1996-07-10",1.5813,1.5813,1.5813,1.5813,1200.0],["1996-07-11",1.5997,1.6181,1.5629,1.5997,6800.0],["1996-07-12",1.5813,1.5813,1.5813,1.5813,500.0],["1996-07-15",1.5813,1.5813,1.5813,1.5813,1100.0],["1996-07-16",1.5997,1.5997,1.5445,1.5445,2800.0],["1996-07-17",1.5445,1.5813,1.5445,1.5813,2900.0],["1996-07-18",1.5813,1.6181,1.5813,1.6181,10600.0],["1996-07-19",1.5997,1.6181,1.5813,1.5813,2100.0],["1996-07-22",1.5813,1.5997,1.5813,1.5997,3300.0],["1996-07-23",1.5997,1.5997,1.5997,1.5997,1000.0],["1996-07-24",1.5629,1.5629,1.5445,1.5445,4700.0],["1996-07-25",1.5629,1.5629,1.5629,1.5629,100.0],["1996-07-26",1.5813,1.5813,1.5813,1.5813,200.0],["1996-07-29",1.5813,1.6181,1.5813,1.6181,3200.0],["1996-07-30",1.6181,1.6181,1.6181,1.6181,0.0],["1996-07-31",1.6181,1.6181,1.6181,1.6181,0.0],["1996-08-01",1.6181,1.6181,1.6181,1.6181,100.0],["1996-08-02",1.6181,1.6181,1.6181,1.6181,100.0],["1996-08-05",1.6181,1.6181,1.5813,1.5997,4100.0],["1996-08-06",1.6181,1.6181,1.5997,1.5997,200.0],["1996-08-07",1.5997,1.5997,1.5997,1.5997,0.0],["1996-08-08",1.6181,1.6181,1.6181,1.6181,500.0],["1996-08-09",1.5997,1.5997,1.5997,1.5997,100.0],["1996-08-12",1.5813,1.5813,1.5813,1.5813,200.0],["1996-08-13",1.5664,1.5664,1.5664,1.5664,0.0],["1996-08-14",1.5664,1.6223,1.5664,1.6223,1700.0],["1996-08-15",1.6223,1.6223,1.6223,1.6223,1800.0],["1996-08-16",1.6037,1.6223,1.6037,1.6223,1200.0],["1996-08-19",1.6223,1.6969,1.6223,1.6969,8700.0],["1996-08-20",1.7342,1.8647,1.7342,1.8461,6900.0],["1996-08-21",1.8274,1.8274,1.7715,1.7715,3100.0],["1996-08-22",1.7902,1.7902,1.7715,1.7715,2900.0],["1996-08-23",1.7902,1.7902,1.7902,1.7902,400.0],["1996-08-26",1.7902,1.7902,1.7902,1.7902,4000.0],["1996-08-27",1.7529,1.7715,1.7529,1.7715,6400.0],["1996-08-28",1.7715,1.8274,1.7715,1.8274,12500.0],["1996-08-29",1.8274,1.8461,1.8274,1.8461,9900.0],["1996-08-30",1.8088,1.8461,1.7902,1.8274,8900.0],["1996-09-03",1.8088,1.8274,1.7902,1.8274,2200.0],["1996-09-04",1.8274,1.8274,1.7902,1.7902,1600.0],["1996-09-05",1.7902,1.7902,1.7902,1.7902,300.0],["1996-09-06",1.7715,1.7715,1.7529,1.7529,700.0],["1996-09-09",1.6596,1.7342,1.6596,1.6969,17500.0],["1996-09-10",1.6969,1.6969,1.6596,1.6969,2400.0],["1996-09-11",1.6783,1.6783,1.6596,1.6783,5900.0],["1996-09-12",1.6783,1.6783,1.641,1.6596,7000.0],["1996-09-13",1.6596,1.6596,1.6223,1.641,3800.0],["1996-09-16",1.6596,1.6596,1.5664,1.5664,14300.0],["1996-09-17",1.6037,1.641,1.585,1.6223,25100.0],["1996-09-18",1.641,1.641,1.641,1.641,3100.0],["1996-09-19",1.6596,1.6969,1.6596,1.6969,1700.0],["1996-09-20",1.6969,1.7715,1.6969,1.7715,4400.0],["1996-09-23",1.7715,1.8088,1.7529,1.8088,14700.0],["1996-09-24",1.8088,1.8088,1.8088,1.8088,600.0],["1996-09-25",1.8088,1.8088,1.7902,1.8088,5200.0],["1996-09-26",1.7715,1.8088,1.7715,1.8088,1500.0],["1996-09-27",1.8088,1.8088,1.8088,1.8088,0.0],["1996-09-30",1.8088,1.8088,1.7529,1.7902,4700.0],["1996-10-01",1.7529,1.7715,1.7529,1.7529,2900.0],["1996-10-02",1.7529,1.7529,1.7342,1.7342,1200.0],["1996-10-03",1.7156,1.7342,1.7156,1.7342,2100.0],["1996-10-04",1.7342,1.7529,1.7342,1.7342,5300.0],["1996-10-07",1.7529,1.7715,1.7529,1.7715,500.0],["1996-10-08",1.7902,1.7902,1.7902,1.7902,3000.0],["1996-10-09",1.7715,1.7715,1.7715,1.7715,400.0],["1996-10-10",1.7529,1.7715,1.7529,1.7715,4400.0],["1996-10-11",1.7529,1.7529,1.7529,1.7529,600.0],["1996-10-14",1.7529,1.7715,1.7529,1.7715,1200.0],["1996-10-15",1.7715,1.7715,1.7342,1.7342,6000.0],["1996-10-16",1.7342,1.8088,1.7342,1.8088,13700.0],["1996-10-17",1.8088,1.8088,1.7902,1.8088,6300.0],["1996-10-18",1.8088,1.8274,1.7902,1.7902,600.0],["1996-10-21",1.7902,1.7902,1.7902,1.7902,400.0],["1996-10-22",1.8088,1.8088,1.8088,1.8088,2000.0],["1996-10-23",1.8088,1.8088,1.7902,1.7902,300.0],["1996-10-24",1.8088,1.8274,1.8088,1.8274,1800.0],["1996-10-25",1.8274,1.8274,1.7902,1.8274,3700.0],["1996-10-28",1.8274,1.8461,1.8274,1.8461,1100.0],["1996-10-29",1.8461,1.8461,1.8461,1.8461,0.0],["1996-10-30",1.8461,1.8647,1.8461,1.8461,5600.0],["1996-10-31",1.8647,1.8647,1.8647,1.8647,200.0],["1996-11-01",1.8647,1.8647,1.8647,1.8647,800.0],["1996-11-04",1.8461,1.8647,1.8274,1.8274,4200.0],["1996-11-05",1.8274,1.8274,1.8274,1.8274,0.0],["1996-11-06",1.8088,1.8274,1.8088,1.8274,1100.0],["1996-11-07",1.8088,1.8088,1.8088,1.8088,1100.0],["1996-11-08",1.8088,1.8274,1.8088,1.8274,6600.0],["1996-11-11",1.8088,1.8088,1.8088,1.8088,800.0],["1996-11-12",1.8088,1.8274,1.7902,1.7902,2700.0],["1996-11-13",1.7939,1.7939,1.7562,1.775,3200.0],["1996-11-14",1.7939,1.8128,1.7939,1.8128,5100.0],["1996-11-15",1.7373,1.8128,1.7373,1.8128,10700.0],["1996-11-18",1.8128,1.8128,1.8128,1.8128,2000.0],["1996-11-19",1.8128,1.8128,1.8128,1.8128,200.0],["1996-11-20",1.8128,1.8128,1.8128,1.8128,2600.0],["1996-11-21",1.8128,1.8128,1.8128,1.8128,500.0],["1996-11-22",1.8128,1.8128,1.775,1.775,1300.0],["1996-11-25",1.7939,1.7939,1.7562,1.775,1000.0],["1996-11-26",1.775,1.775,1.775,1.775,100.0],["1996-11-27",1.775,1.775,1.775,1.775,1000.0],["1996-11-29",1.775,1.775,1.775,1.775,0.0],["1996-12-02",1.775,1.7939,1.775,1.7939,2000.0],["1996-12-03",1.775,1.775,1.7373,1.7562,1800.0],["1996-12-04",1.7373,1.7562,1.7373,1.7562,1000.0],["1996-12-05",1.7562,1.775,1.7562,1.775,1800.0],["1996-12-06",1.775,1.7939,1.775,1.7939,3000.0],["1996-12-09",1.775,1.775,1.6995,1.6995,13900.0],["1996-12-10",1.6995,1.6995,1.6806,1.6806,4500.0],["1996-12-11",1.6617,1.6806,1.6617,1.6806,5300.0],["1996-12-12",1.6617,1.6617,1.6617,1.6617,7800.0],["1996-12-13",1.6617,1.6995,1.6617,1.6995,13500.0],["1996-12-16",1.6806,1.7184,1.6806,1.7184,9100.0],["1996-12-17",1.7184,1.7184,1.6995,1.7184,3200.0],["1996-12-18",1.7184,1.7184,1.7184,1.7184,500.0],["1996-12-19",1.7184,1.7184,1.7184,1.7184,3000.0],["1996-12-20",1.6995,1.7184,1.6995,1.7184,1600.0],["1996-12-23",1.6806,1.6995,1.6806,1.6995,2000.0],["1996-12-24",1.6995,1.6995,1.6995,1.6995,100.0],["1996-12-26",1.6806,1.6995,1.6617,1.6995,2800.0],["1996-12-27",1.6995,1.7184,1.6806,1.6806,4900.0],["1996-12-30",1.7184,1.7184,1.6806,1.7184,6800.0],["1996-12-31",1.7373,1.7562,1.7184,1.7184,9900.0],["1997-01-02",1.6995,1.7939,1.6995,1.7939,6100.0],["1997-01-03",1.7939,1.8317,1.7939,1.8317,3300.0],["1997-01-06",1.8506,1.9072,1.8317,1.9072,12900.0],["1997-01-07",1.9261,2.0205,1.9261,2.0205,13200.0],["1997-01-08",2.0016,2.0016,1.9828,2.0016,2000.0],["1997-01-09",2.0016,2.0394,2.0016,2.0394,2800.0],["1997-01-10",2.0205,2.0394,2.0016,2.0016,4400.0],["1997-01-13",2.0016,2.0016,2.0016,2.0016,0.0],["1997-01-14",2.0205,2.0583,2.0205,2.0394,1000.0],["1997-01-15",2.0016,2.0016,2.0016,2.0016,1300.0],["1997-01-16",1.9828,2.0016,1.9828,1.9828,300.0],["1997-01-17",2.0016,2.0016,1.9828,2.0016,800.0],["1997-01-20",2.0205,2.0394,2.0205,2.0394,4500.0],["1997-01-21",2.0205,2.0205,1.9828,2.0016,6200.0],["1997-01-22",2.0205,2.0205,1.9639,1.9639,1500.0],["1997-01-23",1.9639,1.9639,1.945,1.945,1100.0],["1997-01-24",1.9072,1.9072,1.9072,1.9072,1000.0],["1997-01-27",1.8883,1.8883,1.8695,1.8695,9400.0],["1997-01-28",1.8695,1.8883,1.8695,1.8883,3800.0],["1997-01-29",1.8883,1.8883,1.8128,1.8128,11800.0],["1997-01-30",1.8317,1.8695,1.8317,1.8317,6100.0],["1997-01-31",1.8317,1.8506,1.8317,1.8506,400.0],["1997-02-03",1.8506,1.8695,1.8506,1.8695,700.0],["1997-02-04",1.8883,1.8883,1.8883,1.8883,200.0],["1997-02-05",1.8883,1.8883,1.8883,1.8883,400.0],["1997-02-06",1.8695,1.8695,1.8506,1.8506,900.0],["1997-02-07",1.8506,1.8506,1.8128,1.8128,5900.0],["1997-02-10",1.7939,1.8128,1.7939,1.8128,1500.0],["1997-02-11",1.8317,1.8317,1.8317,1.8317,100.0],["1997-02-12",1.8202,1.8394,1.8202,1.8394,500.0],["1997-02-13",1.8777,1.8968,1.8777,1.8968,3500.0],["1997-02-14",1.916,1.916,1.916,1.916,400.0],["1997-02-18",1.8968,1.8968,1.8968,1.8968,1000.0],["1997-02-19",1.916,1.916,1.8968,1.916,2900.0],["1997-02-20",1.8777,1.8777,1.8777,1.8777,800.0],["1997-02-21",1.8585,1.916,1.8585,1.916,6600.0],["1997-02-24",1.916,1.916,1.916,1.916,200.0],["1997-02-25",1.916,1.9352,1.916,1.916,2700.0],["1997-02-26",1.8968,1.8968,1.8777,1.8777,4800.0],["1997-02-27",1.8394,1.8394,1.8202,1.8394,3300.0],["1997-02-28",1.8585,1.8585,1.8585,1.8585,600.0],["1997-03-03",1.8777,1.8777,1.8585,1.8777,2300.0],["1997-03-04",1.8585,1.8777,1.8585,1.8777,500.0],["1997-03-05",1.8777,1.8777,1.8777,1.8777,3100.0],["1997-03-06",1.8777,1.8777,1.8394,1.8394,1800.0],["1997-03-07",1.8585,1.8585,1.8394,1.8394,1100.0],["1997-03-10",1.8394,1.8585,1.8394,1.8585,6000.0],["1997-03-11",1.8585,1.8585,1.8585,1.8585,0.0],["1997-03-12",1.8585,1.8585,1.8585,1.8585,2400.0],["1997-03-13",1.8585,1.8585,1.8394,1.8585,7800.0],["1997-03-14",1.8585,1.8585,1.8585,1.8585,0.0],["1997-03-17",1.8585,1.8585,1.8394,1.8585,800.0],["1997-03-18",1.8585,1.8585,1.8394,1.8585,3000.0],["1997-03-19",1.8394,1.8585,1.8202,1.8202,2800.0],["1997-03-20",1.8394,1.8394,1.8394,1.8394,1500.0],["1997-03-21",1.8394,1.8585,1.8394,1.8585,5600.0],["1997-03-24",1.8585,1.8585,1.8585,1.8585,4900.0],["1997-03-25",1.8202,1.8394,1.8202,1.8394,800.0],["1997-03-26",1.8202,1.8777,1.8202,1.8777,6800.0],["1997-03-27",1.8777,1.8968,1.8777,1.8777,5000.0],["1997-03-31",1.8394,1.8394,1.801,1.8394,3300.0],["1997-04-01",1.8202,1.8202,1.8202,1.8202,400.0],["1997-04-02",1.8394,1.8394,1.8394,1.8394,900.0],["1997-04-03",1.801,1.801,1.801,1.801,1000.0],["1997-04-04",1.8394,1.8585,1.8202,1.8202,5700.0],["1997-04-07",1.8777,1.8777,1.8585,1.8585,8500.0],["1997-04-08",1.8394,1.8394,1.8202,1.8202,1600.0],["1997-04-09",1.8394,1.8394,1.8202,1.8394,3900.0],["1997-04-10",1.8394,1.8394,1.8394,1.8394,0.0],["1997-04-11",1.8202,1.8202,1.801,1.801,1200.0],["1997-04-14",1.7819,1.7819,1.7627,1.7627,7100.0],["1997-04-15",1.7244,1.7436,1.7244,1.7244,7200.0],["1997-04-16",1.7244,1.7244,1.7244,1.7244,2200.0],["1997-04-17",1.7436,1.7436,1.7244,1.7244,22200.0],["1997-04-18",1.6861,1.7052,1.6669,1.7052,8900.0],["1997-04-21",1.6861,1.7244,1.6861,1.7052,8600.0],["1997-04-22",1.7244,1.7436,1.7052,1.7436,4200.0],["1997-04-23",1.7627,1.8202,1.7627,1.801,9400.0],["1997-04-24",1.8202,1.8202,1.7627,1.7627,4400.0],["1997-04-25",1.7819,1.7819,1.7436,1.7819,4100.0],["1997-04-28",1.8202,1.8394,1.8202,1.8202,7300.0],["1997-04-29",1.8202,1.8202,1.801,1.801,3100.0],["1997-04-30",1.7819,1.7819,1.7819,1.7819,900.0],["1997-05-01",1.7819,1.7819,1.7436,1.7436,2900.0],["1997-05-02",1.7627,1.8394,1.7627,1.8394,8400.0],["1997-05-05",1.8202,1.8394,1.8202,1.8394,4200.0],["1997-05-06",1.8585,1.8585,1.8202,1.8202,2200.0],["1997-05-07",1.7819,1.8394,1.7819,1.8202,1500.0],["1997-05-08",1.801,1.8202,1.7819,1.7819,6700.0],["1997-05-09",1.801,1.8202,1.801,1.8202,800.0],["1997-05-12",1.8202,1.8202,1.8202,1.8202,1500.0],["1997-05-13",1.8377,1.8474,1.828,1.828,2700.0],["1997-05-14",1.8085,1.828,1.8085,1.828,800.0],["1997-05-15",1.828,1.828,1.8085,1.8085,3000.0],["1997-05-16",1.828,1.828,1.8085,1.8085,1500.0],["1997-05-19",1.7891,1.828,1.7891,1.828,1800.0],["1997-05-20",1.8474,1.8669,1.8474,1.8474,5000.0],["1997-05-21",1.8474,1.8474,1.8474,1.8474,400.0],["1997-05-22",1.8474,1.8474,1.828,1.8474,1900.0],["1997-05-23",1.828,1.9058,1.828,1.828,13900.0],["1997-05-27",1.8085,1.828,1.7988,1.828,7500.0],["1997-05-28",1.8183,1.8572,1.8085,1.8085,8800.0],["1997-05-29",1.7988,1.8474,1.7988,1.828,1800.0],["1997-05-30",1.7891,1.7891,1.7891,1.7891,200.0],["1997-06-02",1.8085,1.8085,1.7891,1.8085,7600.0],["1997-06-03",1.7891,1.7891,1.7891,1.7891,1000.0],["1997-06-04",1.7794,1.7794,1.7502,1.7696,11900.0],["1997-06-05",1.7696,1.7988,1.7502,1.7988,4300.0],["1997-06-06",1.7891,1.7891,1.7891,1.7891,2000.0],["1997-06-09",1.7696,1.7891,1.7696,1.7891,7500.0],["1997-06-10",1.8085,1.8085,1.7891,1.8085,3700.0],["1997-06-11",1.8085,1.8085,1.7891,1.8085,3300.0],["1997-06-12",1.8085,1.828,1.7891,1.828,9300.0],["1997-06-13",1.828,1.8669,1.828,1.8669,5400.0],["1997-06-16",1.8474,1.8474,1.8377,1.8377,800.0],["1997-06-17",1.8377,1.8377,1.7988,1.8183,4800.0],["1997-06-18",1.7891,1.7891,1.7891,1.7891,3100.0],["1997-06-19",1.8085,1.828,1.8085,1.828,7100.0],["1997-06-20",1.828,1.828,1.8085,1.828,3100.0],["1997-06-23",1.7891,1.7891,1.7502,1.7891,26800.0],["1997-06-24",1.8085,1.8085,1.7696,1.7891,7000.0],["1997-06-25",1.7696,1.8183,1.7696,1.7891,5200.0],["1997-06-26",1.7891,1.7891,1.7891,1.7891,4000.0],["1997-06-27",1.7891,1.7891,1.7891,1.7891,3500.0],["1997-06-30",1.7502,1.7696,1.7113,1.7599,11900.0],["1997-07-01",1.7696,1.7891,1.7696,1.7696,10600.0],["1997-07-02",1.7696,1.7696,1.7696,1.7696,300.0],["1997-07-03",1.7696,1.8085,1.7696,1.7891,8400.0],["1997-07-07",1.7696,1.7891,1.7696,1.7794,2400.0],["1997-07-08",1.7988,1.7988,1.7988,1.7988,1900.0],["1997-07-09",1.7891,1.7891,1.7891,1.7891,5700.0],["1997-07-10",1.7891,1.7988,1.7891,1.7988,6000.0],["1997-07-11",1.8085,1.8183,1.7891,1.7988,3800.0],["1997-07-14",1.7891,1.8085,1.7696,1.7891,6400.0],["1997-07-15",1.7891,1.8085,1.7696,1.7891,11000.0],["1997-07-16",1.7891,1.7891,1.7696,1.7696,12400.0],["1997-07-17",1.7696,1.8085,1.7696,1.7891,2400.0],["1997-07-18",1.7891,1.7891,1.7891,1.7891,400.0],["1997-07-21",1.8085,1.828,1.8085,1.828,6500.0],["1997-07-22",1.8085,1.828,1.7891,1.828,5400.0],["1997-07-23",1.8377,1.8377,1.8377,1.8377,700.0],["1997-07-24",1.8183,1.828,1.8183,1.828,800.0],["1997-07-25",1.8377,1.8474,1.828,1.8474,5200.0],["1997-07-28",1.828,1.8474,1.828,1.8474,3000.0],["1997-07-29",1.828,1.828,1.828,1.828,600.0],["1997-07-30",1.8474,1.8474,1.828,1.8474,1800.0],["1997-07-31",1.8474,1.8474,1.8085,1.8474,2000.0],["1997-08-01",1.828,1.828,1.8085,1.8085,1800.0],["1997-08-04",1.8085,1.828,1.8085,1.8183,3600.0],["1997-08-05",1.8183,1.828,1.8183,1.828,8500.0],["1997-08-06",1.8474,1.8863,1.8474,1.8863,10500.0],["1997-08-07",1.8863,1.8863,1.8669,1.8863,500.0],["1997-08-08",1.8863,1.9058,1.8863,1.9058,8800.0],["1997-08-11",1.8863,1.9058,1.8863,1.896,10600.0],["1997-08-12",1.9252,1.9252,1.896,1.9252,27400.0],["1997-08-13",1.9331,1.943,1.9331,1.943,400.0],["1997-08-14",1.943,1.943,1.9232,1.9232,1100.0],["1997-08-15",1.9232,1.9232,1.8739,1.8739,2600.0],["1997-08-18",1.8345,1.8345,1.8345,1.8345,1000.0],["1997-08-19",1.8542,1.8739,1.8443,1.8739,1800.0],["1997-08-20",1.8739,1.8739,1.8345,1.8345,3100.0],["1997-08-21",1.8147,1.8147,1.8147,1.8147,200.0],["1997-08-22",1.8345,1.8542,1.8345,1.8542,8200.0],["1997-08-25",1.8345,1.8345,1.8147,1.8147,2100.0],["1997-08-26",1.795,1.8542,1.795,1.8246,11100.0],["1997-08-27",1.8147,1.8246,1.8147,1.8147,1900.0],["1997-08-28",1.8345,1.8345,1.8345,1.8345,1800.0],["1997-08-29",1.8147,1.8345,1.8147,1.8147,1200.0],["1997-09-02",1.8345,1.8739,1.8345,1.8641,2800.0],["1997-09-03",1.8937,1.8937,1.8937,1.8937,1000.0],["1997-09-04",1.9134,1.9134,1.8937,1.8937,15000.0],["1997-09-05",1.8937,1.8937,1.8937,1.8937,100.0],["1997-09-08",1.8937,1.8937,1.8937,1.8937,5200.0],["1997-09-09",1.8937,1.9134,1.8937,1.9134,1100.0],["1997-09-10",1.8739,1.9134,1.8739,1.9035,2600.0],["1997-09-11",1.8838,1.8937,1.8838,1.8937,800.0],["1997-09-12",1.8739,1.8838,1.8739,1.8838,3200.0],["1997-09-15",1.8542,1.8542,1.8542,1.8542,500.0],["1997-09-16",1.8739,1.8739,1.8345,1.8739,1500.0],["1997-09-17",1.8739,1.8838,1.8641,1.8641,1600.0],["1997-09-18",1.8542,1.8542,1.8542,1.8542,200.0],["1997-09-19",1.8345,1.8542,1.8345,1.8345,1500.0],["1997-09-22",1.8148,1.8246,1.795,1.795,1100.0],["1997-09-23",1.8049,1.8542,1.795,1.8542,7500.0],["1997-09-24",1.8148,1.8345,1.7753,1.8345,12400.0],["1997-09-25",1.8542,1.8542,1.8443,1.8443,600.0],["1997-09-26",1.8246,1.8443,1.8246,1.8443,1000.0],["1997-09-29",1.8542,1.8739,1.8443,1.8739,5200.0],["1997-09-30",1.8739,1.8739,1.8542,1.8542,6000.0],["1997-10-01",1.8739,1.8937,1.8739,1.8838,8500.0],["1997-10-02",1.8937,1.8937,1.8937,1.8937,2500.0],["1997-10-03",1.8739,1.8937,1.8739,1.8937,500.0],["1997-10-06",1.8937,1.8937,1.8542,1.8739,7700.0],["1997-10-07",1.8937,1.8937,1.8838,1.8838,7900.0],["1997-10-08",1.8937,1.8937,1.8739,1.8739,4000.0],["1997-10-09",1.8542,1.8542,1.8542,1.8542,2000.0],["1997-10-10",1.8542,1.8937,1.8542,1.8739,3800.0],["1997-10-13",1.8739,1.8739,1.8739,1.8739,0.0],["1997-10-14",1.8838,1.8838,1.8739,1.8838,300.0],["1997-10-15",1.8641,1.8838,1.8542,1.8838,5200.0],["1997-10-16",1.8641,1.8641,1.8641,1.8641,1600.0],["1997-10-17",1.8542,1.8739,1.8443,1.8641,3900.0],["1997-10-20",1.8739,1.8739,1.8345,1.8345,1200.0],["1997-10-21",1.8345,1.8739,1.8345,1.8739,4000.0],["1997-10-22",1.8542,1.8739,1.8542,1.8739,1600.0],["1997-10-23",1.8542,1.8542,1.795,1.8147,14800.0],["1997-10-24",1.795,1.8147,1.795,1.8147,3800.0],["1997-10-27",1.8345,1.8345,1.8147,1.8147,2600.0],["1997-10-28",1.8147,1.8345,1.7753,1.8147,10500.0],["1997-10-29",1.8345,1.8641,1.8148,1.8542,3100.0],["1997-10-30",1.8148,1.8838,1.795,1.8838,10100.0],["1997-10-31",1.8838,1.8838,1.8838,1.8838,0.0],["1997-11-03",1.8838,1.9035,1.8542,1.8937,2600.0],["1997-11-04",1.8838,1.9134,1.8542,1.9134,5300.0],["1997-11-05",1.9134,1.9232,1.8542,1.8739,10800.0],["1997-11-06",1.8739,1.8739,1.8739,1.8739,400.0],["1997-11-07",1.8542,1.8542,1.8542,1.8542,1600.0],["1997-11-10",1.8838,1.8838,1.8443,1.8739,3000.0],["1997-11-11",1.8937,1.8937,1.8937,1.8937,2500.0],["1997-11-12",1.9035,1.9035,1.8542,1.8542,9100.0],["1997-11-13",1.8722,1.9023,1.8722,1.9023,3300.0],["1997-11-14",1.8822,1.8822,1.8622,1.8622,6400.0],["1997-11-17",1.8622,1.8622,1.8422,1.8422,5800.0],["1997-11-18",1.8622,1.8822,1.8622,1.8822,4100.0],["1997-11-19",1.8822,1.9123,1.8822,1.9123,3500.0],["1997-11-20",1.9023,1.9023,1.9023,1.9023,500.0],["1997-11-21",1.8822,1.8822,1.8822,1.8822,300.0],["1997-11-24",1.9023,1.9023,1.9023,1.9023,200.0],["1997-11-25",1.9123,1.9123,1.9123,1.9123,700.0],["1997-11-26",1.9023,1.9023,1.8822,1.8822,1400.0],["1997-11-28",1.8822,1.8822,1.8822,1.8822,0.0],["1997-12-01",1.8422,1.8822,1.8422,1.8822,2600.0],["1997-12-02",1.8822,1.8922,1.8822,1.8922,4000.0],["1997-12-03",1.9123,1.9123,1.8922,1.8922,2400.0],["1997-12-04",1.9223,1.9223,1.9023,1.9223,5800.0],["1997-12-05",1.9223,1.9323,1.9223,1.9223,3400.0],["1997-12-08",1.9123,1.9123,1.9123,1.9123,300.0],["1997-12-09",1.9223,1.9223,1.9023,1.9223,3700.0],["1997-12-10",1.9223,1.9223,1.9223,1.9223,1600.0],["1997-12-11",1.9023,1.9023,1.9023,1.9023,2300.0],["1997-12-12",1.9023,1.9023,1.8822,1.9023,7700.0],["1997-12-15",1.9023,1.9023,1.8922,1.8922,200.0],["1997-12-16",1.8822,1.8822,1.8622,1.8722,8300.0],["1997-12-17",1.8622,1.8722,1.8622,1.8722,1300.0],["1997-12-18",1.8722,1.8722,1.8422,1.8422,2800.0],["1997-12-19",1.8722,1.8722,1.8622,1.8622,2400.0],["1997-12-22",1.8822,1.8822,1.8622,1.8622,300.0],["1997-12-23",1.8822,1.8822,1.8822,1.8822,1300.0],["1997-12-24",1.8622,1.8622,1.8622,1.8622,500.0],["1997-12-26",1.8822,1.8922,1.8622,1.8622,3700.0],["1997-12-29",1.8622,1.8622,1.8422,1.8522,3800.0],["1997-12-30",1.8622,1.8622,1.8522,1.8522,1500.0],["1997-12-31",1.8622,1.8822,1.8622,1.8822,6600.0],["1998-01-02",1.8622,1.8822,1.8422,1.8822,3700.0],["1998-01-05",1.8622,1.8622,1.8422,1.8522,11700.0],["1998-01-06",1.8422,1.8622,1.8422,1.8522,4100.0],["1998-01-07",1.8622,1.8622,1.8422,1.8522,20400.0],["1998-01-08",1.8522,1.8822,1.8522,1.8822,11300.0],["1998-01-09",1.8822,1.8922,1.8622,1.8822,10200.0],["1998-01-12",1.8622,1.8622,1.8622,1.8622,2000.0],["1998-01-13",1.8422,1.8622,1.8422,1.8622,5200.0],["1998-01-14",1.8622,1.8622,1.8522,1.8522,1300.0],["1998-01-15",1.8622,1.9023,1.8622,1.9023,6400.0],["1998-01-16",1.8922,1.9023,1.8822,1.8922,3100.0],["1998-01-20",1.8822,1.8822,1.8822,1.8822,3100.0],["1998-01-21",1.8722,1.8822,1.8622,1.8622,17700.0],["1998-01-22",1.8822,1.8822,1.8822,1.8822,1900.0],["1998-01-23",1.9023,1.9123,1.8822,1.8922,3600.0],["1998-01-26",1.8722,1.9023,1.8622,1.8622,3200.0],["1998-01-27",1.8622,1.8622,1.8622,1.8622,0.0],["1998-01-28",1.8622,1.8822,1.8622,1.8822,5700.0],["1998-01-29",1.8822,1.8822,1.8822,1.8822,1000.0],["1998-01-30",1.8822,1.9223,1.8822,1.9223,6600.0],["1998-02-02",1.9323,1.9623,1.9223,1.9623,10600.0],["1998-02-03",1.9223,1.9423,1.9023,1.9423,2800.0],["1998-02-04",1.9623,1.9623,1.9623,1.9623,800.0],["1998-02-05",1.9423,1.9423,1.9223,1.9423,2100.0],["1998-02-06",1.9223,1.9223,1.9023,1.9223,2100.0],["1998-02-09",1.9423,1.9423,1.9223,1.9223,1700.0],["1998-02-10",1.9023,1.9423,1.9023,1.9423,2200.0],["1998-02-11",1.9824,2.0024,1.9723,2.0024,8000.0],["1998-02-12",2.0003,2.0003,1.9496,1.9699,3900.0],["1998-02-13",1.9293,1.9394,1.8887,1.9394,8000.0],["1998-02-17",1.9394,1.9496,1.9394,1.9496,1600.0],["1998-02-18",1.8988,1.8988,1.8887,1.8887,7500.0],["1998-02-19",1.8785,1.909,1.8785,1.909,5600.0],["1998-02-20",1.909,1.9293,1.909,1.9293,3600.0],["1998-02-23",1.9496,1.9699,1.9191,1.9699,4300.0],["1998-02-24",1.9496,1.9496,1.9496,1.9496,100.0],["1998-02-25",1.9496,1.9496,1.9496,1.9496,0.0],["1998-02-26",1.9293,1.9293,1.8887,1.8887,4100.0],["1998-02-27",1.909,1.9293,1.8887,1.9293,5000.0],["1998-03-02",1.909,1.9293,1.8785,1.9293,5700.0],["1998-03-03",1.909,1.9293,1.8887,1.9293,5200.0],["1998-03-04",1.9293,1.9293,1.909,1.909,2700.0],["1998-03-05",1.909,1.9191,1.8887,1.9191,7900.0],["1998-03-06",1.8887,1.909,1.8887,1.8988,5500.0],["1998-03-09",1.8785,1.8785,1.8683,1.8683,6200.0],["1998-03-10",1.8683,1.8683,1.8683,1.8683,1900.0],["1998-03-11",1.8683,1.8785,1.848,1.8582,12400.0],["1998-03-12",1.8683,1.8785,1.8683,1.8785,3500.0],["1998-03-13",1.8887,1.8887,1.8683,1.8683,3000.0],["1998-03-16",1.8683,1.8683,1.848,1.8582,14200.0],["1998-03-17",1.8683,1.8785,1.8582,1.8582,8800.0],["1998-03-18",1.8683,1.8683,1.8683,1.8683,900.0],["1998-03-19",1.8683,1.8683,1.8277,1.8379,3800.0],["1998-03-20",1.848,1.8683,1.848,1.8683,8300.0],["1998-03-23",1.8683,1.8683,1.848,1.848,1100.0],["1998-03-24",1.8683,1.8683,1.8683,1.8683,15000.0],["1998-03-25",1.8785,1.8785,1.8582,1.8683,13600.0],["1998-03-26",1.8683,1.8683,1.8683,1.8683,1500.0],["1998-03-27",1.8683,1.8785,1.8683,1.8785,6000.0],["1998-03-30",1.8785,1.8988,1.8785,1.8988,7000.0],["1998-03-31",1.8887,1.8887,1.8683,1.8683,3400.0],["1998-04-01",1.8582,1.8683,1.848,1.8683,3200.0],["1998-04-02",1.8582,1.8988,1.8582,1.8988,10100.0],["1998-04-03",1.909,1.909,1.909,1.909,2100.0],["1998-04-06",1.909,1.9293,1.909,1.909,3600.0],["1998-04-07",1.8988,1.8988,1.8887,1.8887,3900.0],["1998-04-08",1.8887,1.8887,1.8887,1.8887,200.0],["1998-04-09",1.909,1.909,1.8988,1.8988,1000.0],["1998-04-13",1.8988,1.8988,1.8683,1.8785,4700.0],["1998-04-14",1.8683,1.8683,1.8277,1.848,11200.0],["1998-04-15",1.848,1.848,1.848,1.848,2900.0],["1998-04-16",1.848,1.848,1.8277,1.848,7400.0],["1998-04-17",1.848,1.8683,1.848,1.848,2000.0],["1998-04-20",1.8683,1.8683,1.848,1.848,8200.0],["1998-04-21",1.848,1.848,1.8277,1.8379,2900.0],["1998-04-22",1.848,1.8582,1.8277,1.8277,7600.0],["1998-04-23",1.848,1.848,1.8176,1.8176,4300.0],["1998-04-24",1.8277,1.848,1.8074,1.8277,10600.0],["1998-04-27",1.848,1.848,1.8379,1.8379,3100.0],["1998-04-28",1.848,1.848,1.848,1.848,2200.0],["1998-04-29",1.8277,1.8277,1.8074,1.8277,1500.0],["1998-04-30",1.8176,1.848,1.8074,1.848,2800.0],["1998-05-01",1.848,1.8582,1.848,1.8582,2500.0],["1998-05-04",1.8683,1.8683,1.8683,1.8683,2400.0],["1998-05-05",1.848,1.8683,1.848,1.848,1600.0],["1998-05-06",1.8683,1.8683,1.8277,1.8277,5300.0],["1998-05-07",1.848,1.848,1.8074,1.8074,3000.0],["1998-05-08",1.8074,1.8074,1.7871,1.7871,8800.0],["1998-05-11",1.7973,1.7973,1.7973,1.7973,1000.0],["1998-05-12",1.8074,1.848,1.8074,1.8176,4400.0],["1998-05-13",1.8486,1.8796,1.8486,1.8796,400.0],["1998-05-14",1.859,1.9003,1.859,1.89,11300.0],["1998-05-15",1.8899,1.9003,1.859,1.9003,7900.0],["1998-05-18",1.9209,1.9209,1.9003,1.9209,3200.0],["1998-05-19",1.9209,1.9209,1.9106,1.9209,4100.0],["1998-05-20",1.9209,1.9209,1.9209,1.9209,0.0],["1998-05-21",1.9209,1.9209,1.9209,1.9209,1200.0],["1998-05-22",1.9106,1.9106,1.9106,1.9106,2200.0],["1998-05-26",1.9313,1.9313,1.8796,1.9003,3700.0],["1998-05-27",1.9003,1.9003,1.828,1.828,4600.0],["1998-05-28",1.8486,1.8486,1.828,1.828,2400.0],["1998-05-29",1.8383,1.859,1.828,1.859,2300.0],["1998-06-01",1.8486,1.89,1.8486,1.89,4600.0],["1998-06-02",1.8899,1.8899,1.859,1.859,1400.0],["1998-06-03",1.8796,1.9003,1.8796,1.9003,3600.0],["1998-06-04",1.9003,1.9003,1.9003,1.9003,900.0],["1998-06-05",1.89,1.89,1.89,1.89,1000.0],["1998-06-08",1.8899,1.9003,1.8796,1.8796,6600.0],["1998-06-09",1.89,1.89,1.8486,1.8486,1100.0],["1998-06-10",1.8383,1.8486,1.8383,1.8383,2900.0],["1998-06-11",1.8486,1.8486,1.8486,1.8486,600.0],["1998-06-12",1.8383,1.8486,1.8177,1.8177,19400.0],["1998-06-15",1.828,1.828,1.8073,1.8073,10100.0],["1998-06-16",1.797,1.797,1.7763,1.7763,7300.0],["1998-06-17",1.7763,1.7763,1.766,1.7763,15400.0],["1998-06-18",1.7763,1.797,1.766,1.797,28900.0],["1998-06-19",1.797,1.797,1.7763,1.7763,4000.0],["1998-06-22",1.7763,1.7763,1.7763,1.7763,2500.0],["1998-06-23",1.7763,1.7763,1.735,1.735,5100.0],["1998-06-24",1.7557,1.766,1.735,1.766,2700.0],["1998-06-25",1.766,1.7763,1.766,1.7763,3800.0],["1998-06-26",1.7763,1.7763,1.735,1.7763,8700.0],["1998-06-29",1.7763,1.7763,1.7763,1.7763,6600.0],["1998-06-30",1.7557,1.7763,1.7557,1.7763,5700.0],["1998-07-01",1.7763,1.7763,1.7557,1.7557,2800.0],["1998-07-02",1.766,1.766,1.7557,1.7557,2100.0],["1998-07-06",1.7763,1.7763,1.7557,1.7557,8700.0],["1998-07-07",1.735,1.7763,1.735,1.7557,22500.0],["1998-07-08",1.7557,1.7557,1.7454,1.7454,7400.0],["1998-07-09",1.7454,1.7557,1.7454,1.7557,1600.0],["1998-07-10",1.7454,1.766,1.7454,1.7454,4300.0],["1998-07-13",1.7454,1.7763,1.735,1.7557,12500.0],["1998-07-14",1.766,1.8177,1.735,1.766,59700.0],["1998-07-15",1.7557,1.7867,1.7557,1.766,12600.0],["1998-07-16",1.8073,1.8073,1.766,1.7763,7900.0],["1998-07-17",1.7867,1.7867,1.7867,1.7867,1400.0],["1998-07-20",1.766,1.7867,1.7557,1.7557,7000.0],["1998-07-21",1.7557,1.7557,1.7557,1.7557,1600.0],["1998-07-22",1.7763,1.7763,1.7557,1.7763,3800.0],["1998-07-23",1.735,1.7557,1.735,1.7557,6000.0],["1998-07-24",1.7557,1.7557,1.7247,1.735,700.0],["1998-07-27",1.735,1.735,1.735,1.735,900.0],["1998-07-28",1.7454,1.7454,1.6524,1.6524,10000.0],["1998-07-29",1.6937,1.7144,1.6937,1.7041,5200.0],["1998-07-30",1.7041,1.7041,1.6937,1.6937,600.0],["1998-07-31",1.7144,1.7144,1.6937,1.7144,2700.0],["1998-08-03",1.7144,1.735,1.6937,1.7144,3800.0],["1998-08-04",1.735,1.735,1.6937,1.6937,13600.0],["1998-08-05",1.6937,1.6937,1.6524,1.6524,24300.0],["1998-08-06",1.6731,1.7557,1.6731,1.7557,15000.0],["1998-08-07",1.7557,1.766,1.735,1.766,2900.0],["1998-08-10",1.7454,1.7454,1.7144,1.7454,3500.0],["1998-08-11",1.7557,1.7557,1.7557,1.7557,7400.0],["1998-08-12",1.766,1.7763,1.766,1.766,14300.0],["1998-08-13",1.7871,1.7976,1.7661,1.7661,12100.0],["1998-08-14",1.7451,1.7871,1.7241,1.7346,7500.0],["1998-08-17",1.7451,1.7661,1.7241,1.7241,6700.0],["1998-08-18",1.7241,1.7241,1.682,1.6925,5600.0],["1998-08-19",1.682,1.703,1.682,1.703,4400.0],["1998-08-20",1.7241,1.7556,1.6925,1.7556,5600.0],["1998-08-21",1.7346,1.7346,1.703,1.703,10800.0],["1998-08-24",1.6925,1.703,1.682,1.703,5700.0],["1998-08-25",1.6925,1.7976,1.6925,1.7871,20100.0],["1998-08-26",1.7871,1.7871,1.7451,1.7661,2000.0],["1998-08-27",1.7451,1.7451,1.682,1.682,12700.0],["1998-08-28",1.682,1.7661,1.682,1.7661,7500.0],["1998-08-31",1.7451,1.7661,1.7346,1.7451,4900.0],["1998-09-01",1.7241,1.7241,1.682,1.7241,3600.0],["1998-09-02",1.703,1.703,1.682,1.682,1500.0],["1998-09-03",1.682,1.703,1.682,1.6925,3700.0],["1998-09-04",1.6925,1.7241,1.682,1.682,15100.0],["1998-09-08",1.682,1.7241,1.682,1.7241,3000.0],["1998-09-09",1.703,1.7241,1.703,1.7241,700.0],["1998-09-10",1.7241,1.7241,1.7241,1.7241,0.0],["1998-09-11",1.7451,1.7451,1.682,1.6925,9100.0],["1998-09-14",1.682,1.703,1.661,1.703,900.0],["1998-09-15",1.682,1.682,1.682,1.682,3600.0],["1998-09-16",1.703,1.703,1.703,1.703,1900.0],["1998-09-17",1.682,1.682,1.682,1.682,300.0],["1998-09-18",1.661,1.7135,1.661,1.7135,7900.0],["1998-09-21",1.7135,1.7346,1.7135,1.7346,3600.0],["1998-09-22",1.7346,1.7556,1.7346,1.7556,8400.0],["1998-09-23",1.7556,1.7766,1.7556,1.7661,2400.0],["1998-09-24",1.7661,1.7661,1.7451,1.7451,2600.0],["1998-09-25",1.7451,1.7661,1.7451,1.7661,10700.0],["1998-09-28",1.7556,1.7661,1.7556,1.7556,5000.0],["1998-09-29",1.7661,1.7661,1.7451,1.7661,3900.0],["1998-09-30",1.7871,1.7871,1.7871,1.7871,3100.0],["1998-10-01",1.7871,1.7871,1.7556,1.7871,1900.0],["1998-10-02",1.7871,1.8082,1.7871,1.8082,14300.0],["1998-10-05",1.7661,1.7766,1.7556,1.7661,2700.0],["1998-10-06",1.7661,1.7661,1.7556,1.7556,9100.0],["1998-10-07",1.7661,1.7661,1.7451,1.7451,20900.0],["1998-10-08",1.7451,1.7451,1.7241,1.7451,1600.0],["1998-10-09",1.7451,1.7661,1.7451,1.7451,3400.0],["1998-10-12",1.7451,1.7451,1.7451,1.7451,0.0],["1998-10-13",1.7451,1.7451,1.7241,1.7241,6600.0],["1998-10-14",1.7556,1.7556,1.703,1.7241,4200.0],["1998-10-15",1.703,1.703,1.703,1.703,6900.0],["1998-10-16",1.7241,1.7661,1.7241,1.7451,4700.0],["1998-10-19",1.7241,1.7241,1.7241,1.7241,1300.0],["1998-10-20",1.7241,1.8292,1.7241,1.7871,10000.0],["1998-10-21",1.7661,1.7661,1.7661,1.7661,1600.0],["1998-10-22",1.7556,1.7556,1.7556,1.7556,4200.0],["1998-10-23",1.7556,1.7556,1.7556,1.7556,3700.0],["1998-10-26",1.7556,1.7556,1.7556,1.7556,0.0],["1998-10-27",1.7661,1.7661,1.7661,1.7661,4500.0],["1998-10-28",1.7661,1.7661,1.7661,1.7661,1000.0],["1998-10-29",1.7661,1.7661,1.7661,1.7661,1000.0],["1998-10-30",1.7871,1.7871,1.7871,1.7871,12200.0],["1998-11-02",1.7766,1.7871,1.7766,1.7871,4000.0],["1998-11-03",1.7871,1.8082,1.7871,1.7976,7800.0],["1998-11-04",1.7871,1.7871,1.7871,1.7871,2900.0],["1998-11-05",1.7871,1.8082,1.7871,1.7871,11800.0],["1998-11-06",1.8292,1.8292,1.7976,1.7976,1500.0],["1998-11-09",1.8082,1.8187,1.7871,1.7871,5800.0],["1998-11-10",1.8082,1.8082,1.7871,1.7871,5000.0],["1998-11-11",1.8082,1.8082,1.7871,1.7871,8300.0],["1998-11-12",1.7658,1.7658,1.7658,1.7658,100.0],["1998-11-13",1.7551,1.7765,1.7551,1.7765,400.0],["1998-11-16",1.7765,1.7765,1.7658,1.7658,1300.0],["1998-11-17",1.7658,1.7765,1.7123,1.7765,19700.0],["1998-11-18",1.7551,1.7551,1.7551,1.7551,9400.0],["1998-11-19",1.7337,1.7551,1.7123,1.7123,6300.0],["1998-11-20",1.7337,1.7551,1.7337,1.7444,4500.0],["1998-11-23",1.7551,1.7551,1.7444,1.7444,5600.0],["1998-11-24",1.723,1.7551,1.6695,1.6909,11100.0],["1998-11-25",1.7123,1.7123,1.7123,1.7123,10400.0],["1998-11-27",1.7337,1.7337,1.7016,1.7016,2200.0],["1998-11-30",1.7016,1.7016,1.6909,1.6909,6200.0],["1998-12-01",1.7016,1.7016,1.7016,1.7016,3600.0],["1998-12-02",1.6909,1.7123,1.6909,1.6909,10600.0],["1998-12-03",1.7123,1.7337,1.6802,1.6802,8100.0],["1998-12-04",1.7123,1.7123,1.6695,1.6909,4100.0],["1998-12-07",1.6695,1.7123,1.6695,1.7123,6500.0],["1998-12-08",1.6909,1.6909,1.6909,1.6909,100.0],["1998-12-09",1.7123,1.7123,1.6695,1.6802,3200.0],["1998-12-10",1.6481,1.7123,1.6053,1.7123,10300.0],["1998-12-11",1.6909,1.6909,1.6909,1.6909,700.0],["1998-12-14",1.6909,1.7123,1.6481,1.6588,5200.0],["1998-12-15",1.6802,1.6802,1.6481,1.6588,7100.0],["1998-12-16",1.6695,1.7016,1.6588,1.6588,3800.0],["1998-12-17",1.6909,1.6909,1.6588,1.6695,3700.0],["1998-12-18",1.6695,1.6695,1.6695,1.6695,1000.0],["1998-12-21",1.6909,1.7123,1.6695,1.7016,7100.0],["1998-12-22",1.6909,1.7551,1.6909,1.7551,18000.0],["1998-12-23",1.7551,1.7979,1.7551,1.7551,3600.0],["1998-12-24",1.7765,1.7872,1.7765,1.7872,3200.0],["1998-12-28",1.8086,1.8086,1.7551,1.7979,7400.0],["1998-12-29",1.7979,1.7979,1.7444,1.7444,5900.0],["1998-12-30",1.7658,1.7979,1.7658,1.7979,3700.0],["1998-12-31",1.7979,1.8193,1.7765,1.8193,10400.0],["1999-01-04",1.8193,1.8193,1.7872,1.7979,11200.0],["1999-01-05",1.8193,1.8193,1.8193,1.8193,3700.0],["1999-01-06",1.8193,1.8193,1.7765,1.7979,11700.0],["1999-01-07",1.7765,1.8086,1.7658,1.7979,4500.0],["1999-01-08",1.8193,1.8193,1.7979,1.7979,600.0],["1999-01-11",1.8086,1.83,1.7979,1.83,5300.0],["1999-01-12",1.8086,1.8407,1.7979,1.8193,9300.0],["1999-01-13",1.7979,1.7979,1.7765,1.7979,6000.0],["1999-01-14",1.7979,1.7979,1.7765,1.7872,4100.0],["1999-01-15",1.7765,1.8086,1.7765,1.8086,5400.0],["1999-01-19",1.83,1.8407,1.7979,1.83,5300.0],["1999-01-20",1.7979,1.8621,1.7979,1.8407,7600.0],["1999-01-21",1.8621,1.8621,1.8407,1.8514,5000.0],["1999-01-22",1.83,1.8728,1.83,1.8407,5400.0],["1999-01-25",1.8407,1.8407,1.8086,1.8086,10200.0],["1999-01-26",1.7979,1.7979,1.7658,1.7658,4500.0],["1999-01-27",1.7551,1.7765,1.7444,1.7551,113000.0],["1999-01-28",1.7765,1.7979,1.7444,1.7444,6000.0],["1999-01-29",1.723,1.7444,1.7123,1.7444,6600.0],["1999-02-01",1.7123,1.7123,1.6909,1.7123,7900.0],["1999-02-02",1.7337,1.7337,1.723,1.723,7600.0],["1999-02-03",1.7123,1.7123,1.6909,1.6909,5000.0],["1999-02-04",1.6695,1.7123,1.6481,1.6909,14700.0],["1999-02-05",1.6909,1.7444,1.6909,1.7444,8700.0],["1999-02-08",1.7444,1.7551,1.7337,1.7551,13300.0],["1999-02-09",1.7551,1.7551,1.7337,1.7551,4300.0],["1999-02-10",1.7225,1.7225,1.668,1.668,11100.0],["1999-02-11",1.668,1.668,1.668,1.668,1400.0],["1999-02-12",1.6898,1.7225,1.6571,1.7007,14500.0],["1999-02-16",1.6789,1.6789,1.6789,1.6789,100.0],["1999-02-17",1.6789,1.6789,1.6789,1.6789,3900.0],["1999-02-18",1.668,1.7007,1.668,1.6898,3000.0],["1999-02-19",1.7007,1.7225,1.6898,1.6898,2800.0],["1999-02-22",1.6789,1.7334,1.6789,1.7116,3700.0],["1999-02-23",1.7116,1.7225,1.6789,1.6898,6400.0],["1999-02-24",1.6898,1.7443,1.6898,1.7443,2600.0],["1999-02-25",1.7225,1.7225,1.6898,1.7007,10200.0],["1999-02-26",1.6898,1.7225,1.6898,1.7225,2100.0],["1999-03-01",1.7007,1.7116,1.6789,1.6789,11700.0],["1999-03-02",1.668,1.6898,1.668,1.6898,300.0],["1999-03-03",1.7007,1.7116,1.6898,1.7007,4500.0],["1999-03-04",1.6898,1.7116,1.6898,1.7116,1700.0],["1999-03-05",1.7116,1.7225,1.7007,1.7007,2200.0],["1999-03-08",1.7334,1.7443,1.7116,1.7225,4000.0],["1999-03-09",1.7443,1.7661,1.668,1.668,20300.0],["1999-03-10",1.668,1.7116,1.6571,1.6789,3400.0],["1999-03-11",1.7007,1.7007,1.6571,1.6898,9100.0],["1999-03-12",1.6571,1.668,1.6571,1.668,3600.0],["1999-03-15",1.6789,1.6898,1.6571,1.6898,7000.0],["1999-03-16",1.668,1.7007,1.668,1.7007,9300.0],["1999-03-17",1.6789,1.6789,1.6571,1.6571,3800.0],["1999-03-18",1.668,1.6789,1.6353,1.6462,10200.0],["1999-03-19",1.6789,1.6789,1.6789,1.6789,2900.0],["1999-03-22",1.7007,1.7225,1.6353,1.6462,5100.0],["1999-03-23",1.6462,1.6462,1.6462,1.6462,2000.0],["1999-03-24",1.6353,1.6353,1.6353,1.6353,1200.0],["1999-03-25",1.6462,1.6571,1.6353,1.6462,4700.0],["1999-03-26",1.6353,1.6353,1.6244,1.6353,3000.0],["1999-03-29",1.6244,1.6353,1.6244,1.6244,1300.0],["1999-03-30",1.6135,1.6135,1.6026,1.6135,2700.0],["1999-03-31",1.6026,1.6026,1.6026,1.6026,1500.0],["1999-04-01",1.5917,1.6026,1.5917,1.6026,4100.0],["1999-04-05",1.5917,1.5917,1.5808,1.5808,22700.0],["1999-04-06",1.5808,1.6135,1.5699,1.5699,16400.0],["1999-04-07",1.559,1.5699,1.4826,1.5154,10300.0],["1999-04-08",1.5045,1.5154,1.4826,1.5154,6500.0],["1999-04-09",1.5372,1.5372,1.4826,1.4936,5200.0],["1999-04-12",1.4826,1.4826,1.439,1.439,22300.0],["1999-04-13",1.4826,1.5263,1.4826,1.5154,7600.0],["1999-04-14",1.4717,1.5699,1.4717,1.5699,15100.0],["1999-04-15",1.559,1.5917,1.5372,1.5917,15700.0],["1999-04-16",1.5699,1.6135,1.5699,1.5699,33700.0],["1999-04-19",1.4936,1.5699,1.4936,1.5699,30200.0],["1999-04-20",1.5699,1.6571,1.5699,1.6571,12500.0],["1999-04-21",1.6571,1.6789,1.6571,1.668,1500.0],["1999-04-22",1.6571,1.6571,1.6026,1.6026,4300.0],["1999-04-23",1.6026,1.6353,1.5699,1.6353,8000.0],["1999-04-26",1.668,1.6789,1.6353,1.6789,16400.0],["1999-04-27",1.6462,1.6571,1.6135,1.6353,6500.0],["1999-04-28",1.6571,1.668,1.6353,1.6353,6600.0],["1999-04-29",1.6571,1.6571,1.6462,1.6462,12800.0],["1999-04-30",1.6571,1.6789,1.6571,1.6571,1100.0],["1999-05-03",1.6462,1.6462,1.6135,1.6135,4800.0],["1999-05-04",1.6135,1.6135,1.6135,1.6135,1200.0],["1999-05-05",1.6244,1.6244,1.5917,1.6026,5400.0],["1999-05-06",1.5917,1.6135,1.5917,1.6135,2000.0],["1999-05-07",1.5917,1.6789,1.5917,1.6789,8900.0],["1999-05-10",1.7007,1.7443,1.6898,1.7225,16200.0],["1999-05-11",1.6789,1.7007,1.6353,1.7007,6400.0],["1999-05-12",1.6789,1.6898,1.6789,1.6898,2600.0],["1999-05-13",1.7343,1.7566,1.701,1.7232,5500.0],["1999-05-14",1.7232,1.7232,1.6788,1.701,12100.0],["1999-05-17",1.7232,1.7232,1.7232,1.7232,100.0],["1999-05-18",1.7121,1.7121,1.6676,1.6676,5100.0],["1999-05-19",1.6899,1.6899,1.6676,1.6788,4200.0],["1999-05-20",1.6788,1.6899,1.6788,1.6899,13000.0],["1999-05-21",1.6676,1.6676,1.6676,1.6676,500.0],["1999-05-24",1.6454,1.6676,1.6454,1.6454,1800.0],["1999-05-25",1.6676,1.6676,1.6454,1.6454,2000.0],["1999-05-26",1.6676,1.6899,1.6676,1.6899,700.0],["1999-05-27",1.6676,1.6676,1.6454,1.6454,1800.0],["1999-05-28",1.6676,1.6676,1.6676,1.6676,400.0],["1999-06-01",1.6676,1.6899,1.6454,1.6899,3900.0],["1999-06-02",1.6899,1.6899,1.6676,1.6676,600.0],["1999-06-03",1.6676,1.6676,1.6565,1.6565,2200.0],["1999-06-04",1.6676,1.6899,1.6676,1.6899,4400.0],["1999-06-07",1.6899,1.6899,1.6676,1.6788,4700.0],["1999-06-08",1.701,1.701,1.6899,1.6899,1500.0],["1999-06-09",1.6899,1.6899,1.6899,1.6899,0.0],["1999-06-10",1.6676,1.6899,1.6454,1.6676,5500.0],["1999-06-11",1.6899,1.7121,1.6899,1.7121,1100.0],["1999-06-14",1.7343,1.7566,1.7121,1.7121,900.0],["1999-06-15",1.6899,1.7121,1.6899,1.7121,1400.0],["1999-06-16",1.7121,1.7788,1.7121,1.7343,5000.0],["1999-06-17",1.701,1.7677,1.701,1.7677,5000.0],["1999-06-18",1.7455,1.7566,1.7455,1.7566,300.0],["1999-06-21",1.7566,1.7566,1.7343,1.7343,10500.0],["1999-06-22",1.7566,1.7566,1.7566,1.7566,400.0],["1999-06-23",1.7343,1.7343,1.6788,1.6788,8400.0],["1999-06-24",1.6899,1.7343,1.6899,1.6899,13600.0],["1999-06-25",1.6899,1.6899,1.6899,1.6899,9600.0],["1999-06-28",1.6788,1.6899,1.6232,1.6676,17800.0],["1999-06-29",1.6899,1.6899,1.6565,1.6565,2200.0],["1999-06-30",1.6788,1.6788,1.6788,1.6788,100.0],["1999-07-01",1.6676,1.6676,1.6676,1.6676,300.0],["1999-07-02",1.6676,1.6676,1.6676,1.6676,0.0],["1999-07-06",1.6676,1.6676,1.6676,1.6676,1100.0],["1999-07-07",1.6676,1.6899,1.6676,1.6899,10300.0],["1999-07-08",1.6676,1.6676,1.6454,1.6565,1800.0],["1999-07-09",1.6454,1.6788,1.6232,1.6454,8000.0],["1999-07-12",1.6232,1.6565,1.612,1.6454,5500.0],["1999-07-13",1.6454,1.6676,1.6454,1.6454,10700.0],["1999-07-14",1.6454,1.6676,1.6454,1.6676,1000.0],["1999-07-15",1.6676,1.6676,1.6676,1.6676,0.0],["1999-07-16",1.6676,1.6676,1.6454,1.6676,4100.0],["1999-07-19",1.6454,1.6676,1.6454,1.6454,1800.0],["1999-07-20",1.6676,1.6676,1.6676,1.6676,1000.0],["1999-07-21",1.6676,1.6788,1.6454,1.6454,4100.0],["1999-07-22",1.6454,1.6454,1.6454,1.6454,4200.0],["1999-07-23",1.6454,1.6454,1.6454,1.6454,0.0],["1999-07-26",1.6009,1.6232,1.5898,1.6009,5900.0],["1999-07-27",1.5898,1.5898,1.5787,1.5787,11100.0],["1999-07-28",1.6009,1.6009,1.6009,1.6009,1300.0],["1999-07-29",1.6232,1.6232,1.5787,1.5787,3900.0],["1999-07-30",1.5898,1.6343,1.5898,1.6343,1600.0],["1999-08-02",1.5898,1.5898,1.5676,1.5787,7500.0],["1999-08-03",1.6009,1.6009,1.6009,1.6009,200.0],["1999-08-04",1.6009,1.6232,1.6009,1.6232,8400.0],["1999-08-05",1.6454,1.6454,1.6121,1.6121,400.0],["1999-08-06",1.6232,1.6232,1.6232,1.6232,700.0],["1999-08-09",1.5787,1.5787,1.5676,1.5787,5000.0],["1999-08-10",1.5676,1.6009,1.5342,1.5342,11800.0],["1999-08-11",1.5565,1.6009,1.5342,1.6009,12300.0],["1999-08-12",1.6124,1.6124,1.6124,1.6124,200.0],["1999-08-13",1.6124,1.6237,1.6124,1.6237,2000.0],["1999-08-16",1.6124,1.6692,1.6124,1.6692,9300.0],["1999-08-17",1.6464,1.6464,1.6124,1.6351,3800.0],["1999-08-18",1.6124,1.6351,1.6124,1.6124,2300.0],["1999-08-19",1.601,1.6805,1.601,1.6578,17200.0],["1999-08-20",1.6351,1.6351,1.6351,1.6351,20000.0],["1999-08-23",1.6351,1.6805,1.6351,1.6805,6300.0],["1999-08-24",1.6464,1.7032,1.6464,1.7032,7500.0],["1999-08-25",1.6578,1.6919,1.6578,1.6919,1400.0],["1999-08-26",1.6692,1.6919,1.6578,1.6578,2700.0],["1999-08-27",1.6805,1.6805,1.6692,1.6692,800.0],["1999-08-30",1.6578,1.6578,1.6578,1.6578,100.0],["1999-08-31",1.6578,1.6578,1.6578,1.6578,1600.0],["1999-09-01",1.6578,1.6578,1.6464,1.6464,2000.0],["1999-09-02",1.6464,1.6464,1.6464,1.6464,8400.0],["1999-09-03",1.6464,1.6464,1.6464,1.6464,0.0],["1999-09-07",1.6464,1.6464,1.6351,1.6351,11000.0],["1999-09-08",1.6464,1.6464,1.601,1.6237,15100.0],["1999-09-09",1.6237,1.6237,1.6237,1.6237,0.0],["1999-09-10",1.6351,1.7032,1.6351,1.7032,3400.0],["1999-09-13",1.6578,1.6919,1.6578,1.6578,5900.0],["1999-09-14",1.6578,1.6692,1.6578,1.6578,3800.0],["1999-09-15",1.6692,1.6805,1.6578,1.6805,1700.0],["1999-09-16",1.6805,1.6805,1.6351,1.6351,7400.0],["1999-09-17",1.6351,1.6578,1.6351,1.6578,7900.0],["1999-09-20",1.6464,1.6578,1.6464,1.6578,5400.0],["1999-09-21",1.6521,1.6521,1.6124,1.6237,4400.0],["1999-09-22",1.6464,1.6464,1.6124,1.6124,1400.0],["1999-09-23",1.6464,1.6464,1.6237,1.6351,2500.0],["1999-09-24",1.6351,1.6351,1.6351,1.6351,1600.0],["1999-09-27",1.6124,1.6124,1.601,1.601,3400.0],["1999-09-28",1.601,1.601,1.5897,1.601,4700.0],["1999-09-29",1.5897,1.6237,1.5897,1.6237,6400.0],["1999-09-30",1.601,1.6237,1.601,1.6237,5600.0],["1999-10-01",1.6351,1.6351,1.6237,1.6237,11800.0],["1999-10-04",1.6237,1.6351,1.6237,1.6351,500.0],["1999-10-05",1.6351,1.6351,1.6351,1.6351,5800.0],["1999-10-06",1.6351,1.6351,1.6124,1.6124,1000.0],["1999-10-07",1.6124,1.6124,1.6124,1.6124,200.0],["1999-10-08",1.6124,1.6351,1.6124,1.6237,7800.0],["1999-10-11",1.6237,1.6237,1.6237,1.6237,0.0],["1999-10-12",1.6124,1.6124,1.6124,1.6124,3700.0],["1999-10-13",1.6124,1.6237,1.6124,1.6124,2400.0],["1999-10-14",1.6351,1.6351,1.5897,1.5897,8100.0],["1999-10-15",1.601,1.601,1.5897,1.5897,3500.0],["1999-10-18",1.6124,1.6237,1.567,1.567,9000.0],["1999-10-19",1.567,1.6124,1.5329,1.6124,15300.0],["1999-10-20",1.5897,1.6124,1.5897,1.6124,2500.0],["1999-10-21",1.567,1.6124,1.567,1.6124,3500.0],["1999-10-22",1.601,1.601,1.5897,1.5897,400.0],["1999-10-25",1.601,1.601,1.567,1.567,1300.0],["1999-10-26",1.567,1.5783,1.567,1.5783,600.0],["1999-10-27",1.6124,1.6351,1.6124,1.6237,18600.0],["1999-10-28",1.6237,1.6237,1.6237,1.6237,0.0],["1999-10-29",1.6237,1.6237,1.6124,1.6124,2700.0],["1999-11-01",1.5897,1.6124,1.567,1.6124,11200.0],["1999-11-02",1.5897,1.5897,1.5897,1.5897,1000.0],["1999-11-03",1.601,1.6124,1.601,1.6124,4500.0],["1999-11-04",1.6237,1.6351,1.6237,1.6351,300.0],["1999-11-05",1.6124,1.6124,1.6124,1.6124,400.0],["1999-11-08",1.6124,1.6237,1.6124,1.6237,2200.0],["1999-11-09",1.6351,1.6351,1.6124,1.6351,1900.0],["1999-11-10",1.6236,1.6236,1.554,1.6004,16500.0],["1999-11-11",1.5772,1.6004,1.554,1.6004,3900.0],["1999-11-12",1.5772,1.6004,1.5656,1.6004,1300.0],["1999-11-15",1.6236,1.6236,1.5772,1.5772,2100.0],["1999-11-16",1.5772,1.5772,1.5308,1.554,13500.0],["1999-11-17",1.5656,1.5772,1.554,1.554,2700.0],["1999-11-18",1.5308,1.612,1.5308,1.612,3200.0],["1999-11-19",1.6004,1.6004,1.5888,1.5888,1100.0],["1999-11-22",1.5424,1.5772,1.5192,1.554,4800.0],["1999-11-23",1.554,1.5772,1.5076,1.5656,12500.0],["1999-11-24",1.5424,1.554,1.5424,1.5424,2700.0],["1999-11-26",1.5424,1.5656,1.5424,1.554,2500.0],["1999-11-29",1.5424,1.554,1.4844,1.5424,24300.0],["1999-11-30",1.5424,1.554,1.5076,1.554,12200.0],["1999-12-01",1.554,1.5772,1.5076,1.5076,2600.0],["1999-12-02",1.4844,1.5076,1.4844,1.496,20600.0],["1999-12-03",1.496,1.5076,1.496,1.5076,4000.0],["1999-12-06",1.5308,1.5308,1.5076,1.5308,1800.0],["1999-12-07",1.5772,1.5772,1.5308,1.5424,12200.0],["1999-12-08",1.554,1.5656,1.5424,1.5424,2100.0],["1999-12-09",1.554,1.5772,1.554,1.5772,1000.0],["1999-12-10",1.5308,1.554,1.5192,1.5192,11100.0],["1999-12-13",1.5192,1.5308,1.5076,1.5076,7900.0],["1999-12-14",1.5076,1.5308,1.5076,1.5308,15400.0],["1999-12-15",1.5308,1.5308,1.496,1.5076,11100.0],["1999-12-16",1.5076,1.5308,1.4844,1.4844,12700.0],["1999-12-17",1.4844,1.5076,1.4844,1.5076,10900.0],["1999-12-20",1.4844,1.5076,1.4844,1.5076,2400.0],["1999-12-21",1.496,1.5192,1.4844,1.4844,8700.0],["1999-12-22",1.5076,1.5192,1.496,1.5192,5000.0],["1999-12-23",1.496,1.496,1.496,1.496,1000.0],["1999-12-27",1.496,1.5076,1.4844,1.4844,44500.0],["1999-12-28",1.4844,1.4844,1.4844,1.4844,200.0],["1999-12-29",1.4844,1.5076,1.4844,1.5076,8900.0],["1999-12-30",1.5308,1.5308,1.496,1.496,5000.0],["1999-12-31",1.4844,1.554,1.4612,1.5308,6700.0],["2000-01-03",1.554,1.554,1.5308,1.5424,3200.0],["2000-01-04",1.5192,1.5192,1.5192,1.5192,1100.0],["2000-01-05",1.5192,1.5192,1.5192,1.5192,1200.0],["2000-01-06",1.5308,1.554,1.5308,1.554,5200.0],["2000-01-07",1.5424,1.5772,1.5308,1.5424,5200.0],["2000-01-10",1.5424,1.5888,1.5424,1.5656,4700.0],["2000-01-11",1.5656,1.6468,1.5656,1.6468,12100.0],["2000-01-12",1.6352,1.6468,1.6352,1.6468,700.0],["2000-01-13",1.6468,1.6468,1.6468,1.6468,200.0],["2000-01-14",1.6236,1.6236,1.6004,1.612,1600.0],["2000-01-18",1.612,1.6236,1.5772,1.5888,4400.0],["2000-01-19",1.612,1.6236,1.612,1.6236,4000.0],["2000-01-20",1.6352,1.6468,1.612,1.6468,2600.0],["2000-01-21",1.6004,1.6236,1.6004,1.6236,5600.0],["2000-01-24",1.612,1.6236,1.612,1.6236,4000.0],["2000-01-25",1.5888,1.612,1.5888,1.6004,2500.0],["2000-01-26",1.6236,1.6352,1.6236,1.6352,2400.0],["2000-01-27",1.6352,1.6468,1.5888,1.5888,4200.0],["2000-01-28",1.5772,1.5772,1.5772,1.5772,1200.0],["2000-01-31",1.554,1.554,1.554,1.554,1000.0],["2000-02-01",1.554,1.554,1.554,1.554,1200.0],["2000-02-02",1.5308,1.5308,1.5308,1.5308,500.0],["2000-02-03",1.554,1.5772,1.554,1.5772,600.0],["2000-02-04",1.5772,1.6004,1.5772,1.5888,2500.0],["2000-02-07",1.6004,1.6004,1.5772,1.5772,2000.0],["2000-02-08",1.5424,1.5888,1.5424,1.5888,2700.0],["2000-02-09",1.6004,1.6004,1.6004,1.6004,1700.0],["2000-02-10",1.5772,1.612,1.5772,1.612,3700.0],["2000-02-11",1.5884,1.5884,1.5884,1.5884,1700.0],["2000-02-14",1.6121,1.6121,1.6121,1.6121,300.0],["2000-02-15",1.6121,1.6121,1.5884,1.5884,1000.0],["2000-02-16",1.5884,1.5884,1.5884,1.5884,700.0],["2000-02-17",1.5884,1.5884,1.5884,1.5884,1200.0],["2000-02-18",1.5884,1.6121,1.5884,1.6002,1200.0],["2000-02-22",1.5884,1.5884,1.5884,1.5884,200.0],["2000-02-23",1.5765,1.5765,1.5765,1.5765,700.0],["2000-02-24",1.5765,1.5765,1.5765,1.5765,1000.0],["2000-02-25",1.5884,1.5884,1.5054,1.5173,11200.0],["2000-02-28",1.5173,1.5173,1.5173,1.5173,1100.0],["2000-02-29",1.5173,1.5173,1.5173,1.5173,800.0],["2000-03-01",1.5173,1.5647,1.5173,1.5291,5100.0],["2000-03-02",1.5291,1.5291,1.5291,1.5291,300.0],["2000-03-03",1.5647,1.6121,1.5647,1.6121,4000.0],["2000-03-06",1.5884,1.6121,1.5173,1.5173,7100.0],["2000-03-07",1.541,1.541,1.5291,1.5291,800.0],["2000-03-08",1.541,1.5528,1.5291,1.5291,1700.0],["2000-03-09",1.5054,1.5173,1.5054,1.5173,4000.0],["2000-03-10",1.5173,1.5173,1.4935,1.4935,6900.0],["2000-03-13",1.5173,1.5173,1.4698,1.5173,3700.0],["2000-03-14",1.5173,1.5173,1.5173,1.5173,0.0],["2000-03-15",1.5173,1.5173,1.4698,1.4817,3900.0],["2000-03-16",1.4935,1.5173,1.4698,1.4935,6400.0],["2000-03-17",1.5054,1.5173,1.5054,1.5173,3500.0],["2000-03-20",1.5291,1.5291,1.5291,1.5291,2000.0],["2000-03-21",1.541,1.5528,1.541,1.541,2100.0],["2000-03-22",1.5173,1.5291,1.5173,1.5173,9200.0],["2000-03-23",1.5291,1.5291,1.5173,1.5173,3400.0],["2000-03-24",1.5173,1.5173,1.5173,1.5173,8100.0],["2000-03-27",1.4935,1.4935,1.4935,1.4935,4100.0],["2000-03-28",1.5173,1.5173,1.375,1.4224,19500.0],["2000-03-29",1.4106,1.4224,1.375,1.4106,36300.0],["2000-03-30",1.3987,1.4224,1.3513,1.4224,21300.0],["2000-03-31",1.4224,1.4224,1.0668,1.3276,101200.0],["2000-04-03",1.3394,1.3987,1.3394,1.3987,10600.0],["2000-04-04",1.3987,1.4224,1.375,1.375,4200.0],["2000-04-05",1.3987,1.4224,1.3513,1.4224,9500.0],["2000-04-06",1.3987,1.3987,1.3987,1.3987,400.0],["2000-04-07",1.4224,1.4461,1.4224,1.4461,5000.0],["2000-04-10",1.4698,1.4698,1.4698,1.4698,1600.0],["2000-04-11",1.4698,1.4817,1.4698,1.4817,4400.0],["2000-04-12",1.4698,1.4698,1.4461,1.4461,2100.0],["2000-04-13",1.4461,1.4698,1.4461,1.458,600.0],["2000-04-14",1.4224,1.4935,1.4224,1.4698,4600.0],["2000-04-17",1.4698,1.4935,1.4224,1.458,11500.0],["2000-04-18",1.4343,1.4698,1.4224,1.4698,11100.0],["2000-04-19",1.4461,1.4698,1.4461,1.4461,4700.0],["2000-04-20",1.458,1.458,1.458,1.458,600.0],["2000-04-24",1.4461,1.4698,1.4461,1.4698,200.0],["2000-04-25",1.4698,1.4698,1.4698,1.4698,7000.0],["2000-04-26",1.458,1.5173,1.458,1.4698,17900.0],["2000-04-27",1.4817,1.5173,1.4698,1.5173,13800.0],["2000-04-28",1.5173,1.5173,1.5173,1.5173,0.0],["2000-05-01",1.5173,1.5173,1.5173,1.5173,0.0],["2000-05-02",1.5173,1.541,1.5173,1.541,9800.0],["2000-05-03",1.5647,1.5647,1.5291,1.541,12600.0],["2000-05-04",1.5173,1.6121,1.4935,1.6002,8800.0],["2000-05-05",1.5884,1.6121,1.5884,1.6121,11500.0],["2000-05-08",1.6002,1.6239,1.5765,1.5765,8000.0],["2000-05-09",1.5765,1.6121,1.5765,1.5884,11400.0],["2000-05-10",1.6121,1.6121,1.6121,1.6121,200.0],["2000-05-11",1.6182,1.6182,1.6182,1.6182,7000.0],["2000-05-12",1.6001,1.6001,1.6001,1.6001,10200.0],["2000-05-15",1.5758,1.5758,1.5516,1.5637,6300.0],["2000-05-16",1.5879,1.5879,1.5879,1.5879,1900.0],["2000-05-17",1.5637,1.6243,1.5637,1.6243,8500.0],["2000-05-18",1.6001,1.6001,1.5273,1.5758,14700.0],["2000-05-19",1.5516,1.5758,1.5031,1.5273,7300.0],["2000-05-22",1.5516,1.5516,1.4788,1.5031,6100.0],["2000-05-23",1.4061,1.4788,1.4061,1.4788,11400.0],["2000-05-24",1.4788,1.4788,1.4546,1.4788,1900.0],["2000-05-25",1.5031,1.5273,1.5031,1.5273,600.0],["2000-05-26",1.5273,1.5273,1.5273,1.5273,0.0],["2000-05-30",1.5516,1.5758,1.5273,1.5394,3500.0],["2000-05-31",1.5516,1.5516,1.5516,1.5516,1000.0],["2000-06-01",1.5516,1.5516,1.5273,1.5516,4500.0],["2000-06-02",1.5516,1.6243,1.5152,1.6001,12000.0],["2000-06-05",1.6001,1.6001,1.6001,1.6001,200.0],["2000-06-06",1.5758,1.6485,1.5758,1.6485,13700.0],["2000-06-07",1.6485,1.6485,1.6243,1.6243,11200.0],["2000-06-08",1.6243,1.6243,1.5758,1.5758,23900.0],["2000-06-09",1.5516,1.5516,1.5516,1.5516,1900.0],["2000-06-12",1.6001,1.6001,1.5516,1.5516,9800.0],["2000-06-13",1.5758,1.6243,1.5758,1.6243,2800.0],["2000-06-14",1.6243,1.6364,1.6001,1.6243,2300.0],["2000-06-15",1.6243,1.6485,1.6001,1.6364,15900.0],["2000-06-16",1.6485,1.6485,1.6001,1.6001,10200.0],["2000-06-19",1.5758,1.5758,1.5758,1.5758,1300.0],["2000-06-20",1.5758,1.5758,1.5637,1.5637,5400.0],["2000-06-21",1.5637,1.5637,1.5637,1.5637,0.0],["2000-06-22",1.5758,1.5758,1.5637,1.5637,1900.0],["2000-06-23",1.5637,1.5879,1.5637,1.5758,1100.0],["2000-06-26",1.6001,1.6122,1.6001,1.6122,10800.0],["2000-06-27",1.6243,1.6364,1.6001,1.6122,9000.0],["2000-06-28",1.6122,1.6243,1.6001,1.6122,4300.0],["2000-06-29",1.6243,1.6364,1.6001,1.6122,6200.0],["2000-06-30",1.6122,1.6122,1.6001,1.6001,3400.0],["2000-07-03",1.6001,1.6122,1.6001,1.6122,1100.0],["2000-07-05",1.6001,1.6001,1.5879,1.6001,12700.0],["2000-07-06",1.6001,1.6001,1.6001,1.6001,0.0],["2000-07-07",1.6001,1.6001,1.6001,1.6001,500.0],["2000-07-10",1.6001,1.6001,1.6001,1.6001,0.0],["2000-07-11",1.6243,1.6243,1.6122,1.6122,4100.0],["2000-07-12",1.6243,1.6485,1.6243,1.6485,6500.0],["2000-07-13",1.6607,1.6607,1.6364,1.6485,1400.0],["2000-07-14",1.6364,1.6607,1.6364,1.6485,7500.0],["2000-07-17",1.6485,1.6485,1.6485,1.6485,1400.0],["2000-07-18",1.6243,1.6485,1.6243,1.6485,1400.0],["2000-07-19",1.6001,1.6485,1.6001,1.6485,6100.0],["2000-07-20",1.6485,1.6485,1.6485,1.6485,0.0],["2000-07-21",1.6728,1.6728,1.6607,1.6728,5400.0],["2000-07-24",1.6728,1.6849,1.6485,1.6728,2900.0],["2000-07-25",1.6728,1.6728,1.6728,1.6728,0.0],["2000-07-26",1.6728,1.6728,1.6728,1.6728,0.0],["2000-07-27",1.6728,1.697,1.6728,1.6728,1800.0],["2000-07-28",1.6849,1.6849,1.6849,1.6849,3500.0],["2000-07-31",1.6849,1.7092,1.6849,1.7092,2500.0],["2000-08-01",1.697,1.7092,1.697,1.7092,3100.0],["2000-08-02",1.697,1.7213,1.697,1.697,3200.0],["2000-08-03",1.697,1.697,1.697,1.697,0.0],["2000-08-04",1.697,1.7213,1.697,1.7213,19700.0],["2000-08-07",1.7213,1.7213,1.697,1.697,13100.0],["2000-08-08",1.7092,1.7092,1.7092,1.7092,1000.0],["2000-08-09",1.7213,1.7213,1.7213,1.7213,3600.0],["2000-08-10",1.7213,1.7213,1.697,1.697,7500.0],["2000-08-11",1.7223,1.7719,1.7223,1.7719,2700.0],["2000-08-14",1.7595,1.809,1.7595,1.809,3000.0],["2000-08-15",1.7843,1.809,1.7843,1.7843,1100.0],["2000-08-16",1.809,1.8214,1.809,1.809,1100.0],["2000-08-17",1.809,1.8214,1.809,1.8214,2800.0],["2000-08-18",1.8214,1.8586,1.8214,1.8338,10700.0],["2000-08-21",1.809,1.809,1.7843,1.7843,5300.0],["2000-08-22",1.7843,1.7843,1.7843,1.7843,200.0],["2000-08-23",1.7843,1.7843,1.7843,1.7843,3700.0],["2000-08-24",1.7843,1.7843,1.7595,1.7595,5700.0],["2000-08-25",1.7595,1.8338,1.7595,1.8338,6700.0],["2000-08-28",1.809,1.809,1.7966,1.7966,1100.0],["2000-08-29",1.809,1.809,1.809,1.809,400.0],["2000-08-30",1.8462,1.8462,1.8338,1.8338,2500.0],["2000-08-31",1.8338,1.8338,1.7966,1.7966,2800.0],["2000-09-01",1.7843,1.7843,1.7843,1.7843,900.0],["2000-09-05",1.809,1.809,1.7471,1.7471,3700.0],["2000-09-06",1.7843,1.809,1.7843,1.809,2500.0],["2000-09-07",1.809,1.809,1.809,1.809,8100.0],["2000-09-08",1.7843,1.7843,1.7719,1.7719,1300.0],["2000-09-11",1.7595,1.7966,1.7595,1.7966,5300.0],["2000-09-12",1.8214,1.8214,1.7843,1.7843,4100.0],["2000-09-13",1.7843,1.7843,1.7595,1.7595,30500.0],["2000-09-14",1.7595,1.7595,1.7595,1.7595,0.0],["2000-09-15",1.7719,1.7843,1.7719,1.7843,2400.0],["2000-09-18",1.7843,1.8834,1.7843,1.8586,13300.0],["2000-09-19",1.8586,1.8586,1.8586,1.8586,0.0],["2000-09-20",1.8586,1.8586,1.8338,1.8338,24800.0],["2000-09-21",1.8462,1.8462,1.8338,1.8338,1400.0],["2000-09-22",1.8338,1.8338,1.8338,1.8338,0.0],["2000-09-25",1.8586,1.8586,1.8586,1.8586,1000.0],["2000-09-26",1.8338,1.8586,1.8338,1.8586,3900.0],["2000-09-27",1.8462,1.8462,1.8462,1.8462,3000.0],["2000-09-28",1.8462,1.8462,1.8462,1.8462,400.0],["2000-09-29",1.8462,1.8462,1.8462,1.8462,1400.0],["2000-10-02",1.8462,1.8462,1.8462,1.8462,200.0],["2000-10-03",1.8834,1.8834,1.8834,1.8834,200.0],["2000-10-04",1.8462,1.8462,1.8462,1.8462,3300.0],["2000-10-05",1.8834,1.8834,1.8338,1.8338,5100.0],["2000-10-06",1.8338,1.8338,1.8214,1.8214,5800.0],["2000-10-09",1.8214,1.8338,1.8214,1.8338,1600.0],["2000-10-10",1.8338,1.8338,1.8338,1.8338,0.0],["2000-10-11",1.809,1.809,1.7966,1.7966,1500.0],["2000-10-12",1.7966,1.7966,1.7471,1.7595,5000.0],["2000-10-13",1.7595,1.7595,1.7595,1.7595,0.0],["2000-10-16",1.7843,1.7843,1.7719,1.7843,2200.0],["2000-10-17",1.7843,1.8462,1.7843,1.7843,4300.0],["2000-10-18",1.7595,1.7595,1.7595,1.7595,1100.0],["2000-10-19",1.7471,1.7471,1.6975,1.7347,14700.0],["2000-10-20",1.7719,1.7966,1.7719,1.7966,2400.0],["2000-10-23",1.809,1.8586,1.809,1.8586,1300.0],["2000-10-24",1.8586,1.8586,1.809,1.809,500.0],["2000-10-25",1.809,1.809,1.809,1.809,0.0],["2000-10-26",1.809,1.809,1.809,1.809,0.0],["2000-10-27",1.7843,1.7966,1.7843,1.7966,3100.0],["2000-10-30",1.7843,1.7843,1.7595,1.7843,2500.0],["2000-10-31",1.7843,1.7843,1.7843,1.7843,0.0],["2000-11-01",1.7843,1.7843,1.7843,1.7843,1100.0],["2000-11-02",1.7843,1.7843,1.7471,1.7471,3200.0],["2000-11-03",1.7471,1.7471,1.7471,1.7471,600.0],["2000-11-06",1.7471,1.7471,1.7471,1.7471,2600.0],["2000-11-07",1.7719,1.7719,1.7719,1.7719,1300.0],["2000-11-08",1.7595,1.7595,1.7347,1.7347,4000.0],["2000-11-09",1.7719,1.7719,1.7719,1.7719,500.0],["2000-11-10",1.7595,1.7595,1.7595,1.7595,9600.0],["2000-11-13",1.7347,1.7347,1.6975,1.7347,1000.0],["2000-11-14",1.7471,1.7595,1.7471,1.7595,4600.0],["2000-11-15",1.7595,1.7595,1.7595,1.7595,0.0],["2000-11-16",1.7595,1.7595,1.7595,1.7595,0.0],["2000-11-17",1.7347,1.7471,1.7347,1.7471,700.0],["2000-11-20",1.7347,1.7471,1.7099,1.7471,4300.0],["2000-11-21",1.7099,1.7471,1.7099,1.7471,1800.0],["2000-11-22",1.7595,1.7595,1.7347,1.7347,2900.0],["2000-11-24",1.7347,1.7595,1.7347,1.7595,1400.0],["2000-11-27",1.7347,1.7719,1.7347,1.7471,3000.0],["2000-11-28",1.7719,1.7719,1.7099,1.7099,3200.0],["2000-11-29",1.7099,1.7099,1.7099,1.7099,0.0],["2000-11-30",1.6975,1.7099,1.6975,1.7099,2400.0],["2000-12-01",1.7099,1.7099,1.7099,1.7099,6100.0],["2000-12-04",1.7347,1.7347,1.6975,1.7099,3300.0],["2000-12-05",1.6851,1.7347,1.6604,1.6604,16500.0],["2000-12-06",1.6604,1.6851,1.6604,1.6851,10800.0],["2000-12-07",1.6851,1.7099,1.6851,1.6851,6500.0],["2000-12-08",1.6604,1.6975,1.6604,1.6604,9400.0],["2000-12-11",1.7099,1.7595,1.7099,1.7223,9000.0],["2000-12-12",1.7471,1.7719,1.7347,1.7719,5500.0],["2000-12-13",1.7843,1.7843,1.7843,1.7843,200.0],["2000-12-14",1.7595,1.7843,1.7595,1.7719,3500.0],["2000-12-15",1.7843,1.7843,1.7719,1.7843,1000.0],["2000-12-18",1.7843,2.0073,1.7843,1.9453,22600.0],["2000-12-19",1.9453,1.9453,1.9082,1.9082,3100.0],["2000-12-20",1.8834,1.8834,1.8462,1.8462,5900.0],["2000-12-21",1.8338,1.8338,1.7966,1.7966,5200.0],["2000-12-22",1.8338,1.8338,1.8214,1.8214,1700.0],["2000-12-26",1.809,1.809,1.7719,1.7719,3500.0],["2000-12-27",1.7843,1.8214,1.7843,1.8214,3500.0],["2000-12-28",1.809,1.809,1.809,1.809,2600.0],["2000-12-29",1.8586,1.9082,1.8586,1.8834,6200.0],["2001-01-02",1.9082,1.9082,1.9082,1.9082,200.0],["2001-01-03",1.9082,2.2055,1.9082,2.094,19200.0],["2001-01-04",2.0816,2.0816,2.0073,2.0073,5300.0],["2001-01-05",2.0569,2.0569,2.0197,2.0197,3400.0],["2001-01-08",2.0569,2.0692,2.0073,2.0073,5500.0],["2001-01-09",1.9577,1.9577,1.9577,1.9577,1500.0],["2001-01-10",1.9825,2.0073,1.9577,2.0073,2300.0],["2001-01-11",1.9577,1.9825,1.9577,1.9825,2600.0],["2001-01-12",2.0197,2.0569,2.0197,2.0569,2000.0],["2001-01-16",2.0816,2.0816,2.0816,2.0816,300.0],["2001-01-17",2.0569,2.0569,2.0321,2.0569,600.0],["2001-01-18",2.0445,2.0569,2.0445,2.0569,200.0],["2001-01-19",2.0445,2.0445,2.0197,2.0197,2100.0],["2001-01-22",2.0073,2.0321,1.9453,1.9453,3900.0],["2001-01-23",1.9701,2.0197,1.9453,1.9949,5100.0],["2001-01-24",1.9701,1.9701,1.9701,1.9701,1400.0],["2001-01-25",1.9577,1.9577,1.9577,1.9577,500.0],["2001-01-26",2.0073,2.0073,1.9825,1.9825,1500.0],["2001-01-29",2.0122,2.0321,2.0122,2.0321,2100.0],["2001-01-30",2.0519,2.0519,2.0519,2.0519,200.0],["2001-01-31",2.1213,2.1213,2.0697,2.0816,10500.0],["2001-02-01",2.0816,2.1114,2.0816,2.1114,1000.0],["2001-02-02",2.1015,2.1015,2.0717,2.0717,1400.0],["2001-02-05",2.0717,2.1015,2.0717,2.0717,2800.0],["2001-02-06",2.0618,2.0717,2.0618,2.0717,600.0],["2001-02-07",2.0816,2.0816,2.042,2.042,3300.0],["2001-02-08",2.0321,2.0321,2.0023,2.0222,4000.0],["2001-02-09",2.0222,2.0222,2.0222,2.0222,1000.0],["2001-02-12",2.0222,2.0222,2.0222,2.0222,1500.0],["2001-02-13",2.0009,2.0414,2.0009,2.0414,1100.0],["2001-02-14",2.0313,2.0313,2.0313,2.0313,400.0],["2001-02-15",2.0414,2.0414,2.0212,2.0212,1200.0],["2001-02-16",2.0313,2.0313,2.0009,2.0009,1100.0],["2001-02-20",2.011,2.0212,2.011,2.0212,1400.0],["2001-02-21",2.0009,2.0009,1.9908,1.9908,3300.0],["2001-02-22",1.9807,2.0009,1.9605,2.0009,2100.0],["2001-02-23",1.9908,2.011,1.9908,2.0009,5100.0],["2001-02-26",2.0009,2.0009,2.0009,2.0009,500.0],["2001-02-27",2.0009,2.0009,1.9807,2.0009,1600.0],["2001-02-28",1.9605,2.0009,1.9605,1.9706,13700.0],["2001-03-01",1.9807,1.9807,1.9706,1.9706,1900.0],["2001-03-02",1.9807,2.0212,1.9807,2.011,2600.0],["2001-03-05",2.011,2.0616,2.011,2.0212,6600.0],["2001-03-06",2.0212,2.0212,2.0212,2.0212,1200.0],["2001-03-07",2.0313,2.0414,2.0313,2.0414,3000.0],["2001-03-08",2.0414,2.0414,2.0414,2.0414,100.0],["2001-03-09",2.0414,2.0414,2.0212,2.0212,700.0],["2001-03-12",2.0414,2.0616,2.0212,2.0212,3400.0],["2001-03-13",2.0211,2.0211,1.9605,1.9706,6500.0],["2001-03-14",1.9706,1.9807,1.9605,1.9605,4500.0],["2001-03-15",1.9706,1.9706,1.9504,1.9666,18500.0],["2001-03-16",1.9807,2.0414,1.9726,1.9807,9400.0],["2001-03-19",2.0212,2.0212,2.0212,2.0212,1100.0],["2001-03-20",2.0212,2.0212,2.0212,2.0212,0.0],["2001-03-21",2.0515,2.0717,2.0515,2.0515,3400.0],["2001-03-22",2.0515,2.106,2.0414,2.0414,8400.0],["2001-03-23",2.0515,2.0515,2.0313,2.0414,900.0],["2001-03-26",2.0414,2.0515,2.0414,2.0515,2100.0],["2001-03-27",2.0717,2.2233,2.0717,2.2233,8900.0],["2001-03-28",2.2132,2.2132,2.2132,2.2132,100.0],["2001-03-29",2.2132,2.2233,2.1525,2.2233,9100.0],["2001-03-30",2.2233,2.577,2.2233,2.5062,47800.0],["2001-04-02",2.4961,2.4961,2.3749,2.3749,17300.0],["2001-04-03",2.3486,2.3486,2.3041,2.3102,5100.0],["2001-04-04",2.3445,2.3445,2.3445,2.3445,900.0],["2001-04-05",2.3243,2.3243,2.3243,2.3243,2700.0],["2001-04-06",2.3041,2.3243,2.2839,2.2839,4900.0],["2001-04-09",2.2738,2.2738,2.2596,2.2738,600.0],["2001-04-10",2.2738,2.2738,2.2738,2.2738,500.0],["2001-04-11",2.2536,2.2536,2.2334,2.2334,2600.0],["2001-04-12",2.2233,2.2435,2.2233,2.2233,2400.0],["2001-04-16",2.1929,2.1929,2.1828,2.1828,2000.0],["2001-04-17",2.2031,2.2031,2.2031,2.2031,100.0],["2001-04-18",2.2132,2.2132,2.1929,2.2031,1200.0],["2001-04-19",2.1929,2.2152,2.1929,2.2152,500.0],["2001-04-20",2.2132,2.2132,2.2132,2.2132,1000.0],["2001-04-23",2.2212,2.2212,2.2132,2.2132,800.0],["2001-04-24",2.2031,2.2031,2.1828,2.1909,2800.0],["2001-04-25",2.201,2.201,2.201,2.201,100.0],["2001-04-26",2.2212,2.2212,2.2031,2.2031,2200.0],["2001-04-27",2.2192,2.2192,2.2192,2.2192,1000.0],["2001-04-30",2.2132,2.2132,2.1929,2.201,1600.0],["2001-05-01",2.1929,2.1929,2.1929,2.1929,600.0],["2001-05-02",2.1828,2.2031,2.1828,2.1869,900.0],["2001-05-03",2.1828,2.1828,2.1828,2.1828,300.0],["2001-05-04",2.1828,2.2031,2.1727,2.1727,1400.0],["2001-05-07",2.1647,2.1647,2.1647,2.1647,200.0],["2001-05-08",2.1849,2.1849,2.1828,2.1828,700.0],["2001-05-09",2.1727,2.1727,2.1647,2.1647,900.0],["2001-05-10",2.1828,2.2233,2.1828,2.2233,4300.0],["2001-05-11",2.2023,2.2126,2.2023,2.2126,1500.0],["2001-05-14",2.2023,2.2105,2.2023,2.2023,2600.0],["2001-05-15",2.192,2.2023,2.192,2.2023,1900.0],["2001-05-16",2.2002,2.2126,2.2002,2.2126,6200.0],["2001-05-17",2.2023,2.2434,2.2023,2.2434,1200.0],["2001-05-18",2.2434,2.2434,2.2434,2.2434,0.0],["2001-05-21",2.2434,2.264,2.2434,2.2434,1200.0],["2001-05-22",2.2229,2.264,2.2126,2.262,6300.0],["2001-05-23",2.264,2.3052,2.264,2.3052,6900.0],["2001-05-24",2.2969,2.2969,2.2969,2.2969,200.0],["2001-05-25",2.2949,2.2949,2.2743,2.2764,10900.0],["2001-05-29",2.2949,2.2949,2.2949,2.2949,5000.0],["2001-05-30",2.2743,2.2743,2.264,2.264,4300.0],["2001-05-31",2.2434,2.2434,2.2434,2.2434,600.0],["2001-06-01",2.264,2.264,2.264,2.264,200.0],["2001-06-04",2.2846,2.2846,2.264,2.264,800.0],["2001-06-05",2.2434,2.2434,2.2023,2.2331,1400.0],["2001-06-06",2.2434,2.2949,2.2434,2.2743,5300.0],["2001-06-07",2.2949,2.3052,2.2743,2.3052,2200.0],["2001-06-08",2.2846,2.3463,2.264,2.3463,3900.0],["2001-06-11",2.3258,2.3258,2.2949,2.3052,2300.0],["2001-06-12",2.3155,2.3155,2.3155,2.3155,500.0],["2001-06-13",2.3258,2.3258,2.2846,2.2846,1400.0],["2001-06-14",2.264,2.264,2.2434,2.264,1600.0],["2001-06-15",2.2846,2.3052,2.2846,2.3052,700.0],["2001-06-18",2.3052,2.3175,2.2743,2.3031,6900.0],["2001-06-19",2.2969,2.2969,2.264,2.264,4000.0],["2001-06-20",2.2743,2.2825,2.2743,2.2825,5400.0],["2001-06-21",2.2537,2.2846,2.2434,2.2661,2300.0],["2001-06-22",2.2743,2.2743,2.264,2.264,11000.0],["2001-06-25",2.2537,2.264,2.2434,2.2434,1100.0],["2001-06-26",2.2537,2.2537,2.2434,2.2434,2100.0],["2001-06-27",2.2537,2.2537,2.2537,2.2537,200.0],["2001-06-28",2.264,2.264,2.264,2.264,2100.0],["2001-06-29",2.2537,2.2537,2.2537,2.2537,500.0],["2001-07-02",2.2434,2.2537,2.2434,2.2496,2400.0],["2001-07-03",2.2434,2.2434,2.2023,2.2023,2100.0],["2001-07-05",2.2126,2.2126,2.2126,2.2126,3000.0],["2001-07-06",2.2126,2.2126,2.2126,2.2126,700.0],["2001-07-09",2.1899,2.2126,2.1611,2.2023,9300.0],["2001-07-10",2.2229,2.2331,2.2229,2.2331,1000.0],["2001-07-11",2.2331,2.2331,2.2126,2.2126,1100.0],["2001-07-12",2.2126,2.2126,2.2126,2.2126,0.0],["2001-07-13",2.2126,2.2126,2.2126,2.2126,2400.0],["2001-07-16",2.2126,2.264,2.2105,2.2434,2500.0],["2001-07-17",2.2434,2.2434,2.2434,2.2434,0.0],["2001-07-18",2.264,2.3258,2.2229,2.2434,14300.0],["2001-07-19",2.264,2.2846,2.264,2.2846,1300.0],["2001-07-20",2.2743,2.2949,2.2743,2.2949,1000.0],["2001-07-23",2.264,2.264,2.2434,2.264,2100.0],["2001-07-24",2.2743,2.2743,2.2743,2.2743,300.0],["2001-07-25",2.2825,2.2825,2.264,2.264,1300.0],["2001-07-26",2.264,2.264,2.264,2.264,0.0],["2001-07-27",2.2434,2.262,2.2229,2.262,2000.0],["2001-07-30",2.264,2.3381,2.264,2.3052,1600.0],["2001-07-31",2.2846,2.2846,2.264,2.264,1500.0],["2001-08-01",2.2846,2.3258,2.2846,2.3258,3400.0],["2001-08-02",2.3155,2.3155,2.3155,2.3155,500.0],["2001-08-03",2.3155,2.3155,2.3155,2.3155,200.0],["2001-08-06",2.3155,2.3155,2.3155,2.3155,0.0],["2001-08-07",2.3155,2.3155,2.3155,2.3155,0.0],["2001-08-08",2.3155,2.3155,2.3155,2.3155,1000.0],["2001-08-09",2.334,2.3875,2.334,2.3875,2600.0],["2001-08-10",2.3978,2.4081,2.369,2.369,5900.0],["2001-08-13",2.348,2.3564,2.3145,2.3145,3400.0],["2001-08-14",2.3041,2.3355,2.3041,2.3355,7700.0],["2001-08-15",2.3774,2.3878,2.3774,2.3857,8500.0],["2001-08-16",2.3962,2.3962,2.3962,2.3962,100.0],["2001-08-17",2.4088,2.4297,2.4088,2.4297,1100.0],["2001-08-20",2.4507,2.4926,2.4507,2.4507,1300.0],["2001-08-21",2.4507,2.4507,2.4507,2.4507,0.0],["2001-08-22",2.4507,2.4507,2.4507,2.4507,0.0],["2001-08-23",2.4611,2.4926,2.4611,2.4926,1300.0],["2001-08-24",2.5009,2.503,2.4926,2.503,2600.0],["2001-08-27",2.4821,2.4821,2.4821,2.4821,600.0],["2001-08-28",2.4611,2.4611,2.4402,2.4611,700.0],["2001-08-29",2.4632,2.4632,2.4402,2.4402,1800.0],["2001-08-30",2.4402,2.4402,2.4402,2.4402,0.0],["2001-08-31",2.4193,2.4193,2.3564,2.3753,5100.0],["2001-09-04",2.3564,2.3564,2.2622,2.2622,4900.0],["2001-09-05",2.2622,2.2831,2.2622,2.2831,4200.0],["2001-09-06",2.3041,2.3145,2.3041,2.3145,300.0],["2001-09-07",2.2936,2.2936,2.2831,2.2873,1600.0],["2001-09-10",2.3145,2.3145,2.3041,2.3041,1900.0],["2001-09-17",2.3041,2.3459,2.2831,2.3459,5000.0],["2001-09-18",2.3669,2.4507,2.3669,2.4234,9000.0],["2001-09-19",2.4088,2.4088,2.3878,2.3878,2000.0],["2001-09-20",2.3983,2.4088,2.3564,2.3878,7400.0],["2001-09-21",2.3669,2.3878,2.325,2.3459,11900.0],["2001-09-24",2.3459,2.3878,2.2726,2.325,14900.0],["2001-09-25",2.3041,2.325,2.3041,2.325,1700.0],["2001-09-26",2.3459,2.3459,2.3041,2.3041,2100.0],["2001-09-27",2.3041,2.3041,2.2517,2.2831,1900.0],["2001-09-28",2.3041,2.325,2.2622,2.325,4800.0],["2001-10-01",2.3041,2.3061,2.3041,2.3061,800.0],["2001-10-02",2.3585,2.3585,2.147,2.147,37000.0],["2001-10-03",2.1574,2.1993,2.147,2.1993,13200.0],["2001-10-04",2.2203,2.2203,2.2203,2.2203,600.0],["2001-10-05",2.2307,2.3041,2.2307,2.2831,1200.0],["2001-10-08",2.2831,2.2936,2.2831,2.2894,8400.0],["2001-10-09",2.2936,2.2936,2.2643,2.2643,1500.0],["2001-10-10",2.2936,2.3145,2.2936,2.302,14400.0],["2001-10-11",2.325,2.325,2.3041,2.3041,2700.0],["2001-10-12",2.2978,2.2978,2.2726,2.2726,2200.0],["2001-10-15",2.2936,2.3564,2.2936,2.3564,2900.0],["2001-10-16",2.3522,2.3669,2.325,2.325,2700.0],["2001-10-17",2.3334,2.3459,2.3334,2.3459,3200.0],["2001-10-18",2.325,2.3459,2.2915,2.325,1100.0],["2001-10-19",2.3041,2.3041,2.302,2.302,1100.0],["2001-10-22",2.302,2.302,2.2643,2.2643,3300.0],["2001-10-23",2.2664,2.3041,2.2664,2.2664,4500.0],["2001-10-24",2.2726,2.3041,2.2726,2.3041,700.0],["2001-10-25",2.2831,2.3355,2.2831,2.325,1500.0],["2001-10-26",2.3669,2.3669,2.325,2.3459,4000.0],["2001-10-29",2.3355,2.3355,2.2936,2.3145,4000.0],["2001-10-30",2.325,2.3669,2.325,2.3669,1500.0],["2001-10-31",2.3774,2.3774,2.3459,2.3459,400.0],["2001-11-01",2.325,2.325,2.3166,2.3166,1600.0],["2001-11-02",2.3376,2.4067,2.3376,2.3983,3600.0],["2001-11-05",2.3962,2.3983,2.3962,2.3983,2300.0],["2001-11-06",2.4088,2.4297,2.4088,2.4297,4500.0],["2001-11-07",2.4297,2.4297,2.4193,2.4193,400.0],["2001-11-08",2.4193,2.4193,2.3648,2.3962,3700.0],["2001-11-09",2.3983,2.4088,2.3187,2.3355,4400.0],["2001-11-12",2.3564,2.392,2.3564,2.392,2400.0],["2001-11-13",2.3707,2.4006,2.3579,2.4006,4600.0],["2001-11-14",2.4219,2.4219,2.4219,2.4219,500.0],["2001-11-15",2.4432,2.4859,2.4432,2.4859,4200.0],["2001-11-16",2.4646,2.5393,2.4326,2.5179,2900.0],["2001-11-19",2.5179,2.5179,2.4432,2.4539,3500.0],["2001-11-20",2.4539,2.4859,2.4539,2.4859,1300.0],["2001-11-21",2.4859,2.4859,2.4859,2.4859,0.0],["2001-11-23",2.4859,2.4859,2.4326,2.4432,3900.0],["2001-11-26",2.4646,2.5435,2.4646,2.5435,5800.0],["2001-11-27",2.5585,2.5585,2.5222,2.5499,4600.0],["2001-11-28",2.5499,2.5499,2.4859,2.4859,5500.0],["2001-11-29",2.5073,2.5179,2.4966,2.4966,2400.0],["2001-11-30",2.5179,2.5585,2.5179,2.5371,5000.0],["2001-12-03",2.5585,2.5585,2.5499,2.5499,6700.0],["2001-12-04",2.5606,2.5606,2.5606,2.5606,400.0],["2001-12-05",2.5606,2.5606,2.5179,2.5179,4700.0],["2001-12-06",2.5393,2.5819,2.5393,2.5393,1700.0],["2001-12-07",2.5286,2.6075,2.5286,2.5926,4400.0],["2001-12-10",2.5819,2.6673,2.5179,2.5179,11500.0],["2001-12-11",2.4966,2.5179,2.4859,2.4859,2600.0],["2001-12-12",2.4966,2.5073,2.4966,2.4966,1500.0],["2001-12-13",2.4966,2.5286,2.4966,2.4966,2400.0],["2001-12-14",2.5179,2.5393,2.4752,2.4752,2300.0],["2001-12-17",2.4966,2.4966,2.3472,2.3899,13500.0],["2001-12-18",2.4432,2.6139,2.4432,2.5606,9800.0],["2001-12-19",2.5819,2.6011,2.5286,2.5286,4300.0],["2001-12-20",2.5499,2.5819,2.5499,2.5606,1600.0],["2001-12-21",2.5819,2.5819,2.5606,2.5606,3100.0],["2001-12-24",2.5819,2.5819,2.5606,2.5606,600.0],["2001-12-26",2.5819,2.5819,2.5393,2.5393,300.0],["2001-12-27",2.5819,2.5819,2.5819,2.5819,2900.0],["2001-12-28",2.5606,2.5606,2.5179,2.5393,3400.0],["2001-12-31",2.5606,2.599,2.5606,2.599,1100.0],["2002-01-02",2.599,2.599,2.5777,2.5777,700.0],["2002-01-03",2.5606,2.5755,2.5115,2.5115,3600.0],["2002-01-04",2.5179,2.5606,2.5179,2.5499,3100.0],["2002-01-07",2.5393,2.5606,2.5179,2.5393,4400.0],["2002-01-08",2.5393,2.5862,2.5393,2.5862,2700.0],["2002-01-09",2.5819,2.5819,2.5819,2.5819,400.0],["2002-01-10",2.5606,2.5819,2.5606,2.5627,3600.0],["2002-01-11",2.567,2.5691,2.5606,2.5627,2600.0],["2002-01-14",2.5713,2.599,2.5286,2.599,4000.0],["2002-01-15",2.599,2.599,2.5606,2.5777,1700.0],["2002-01-16",2.5798,2.5819,2.5798,2.5819,3000.0],["2002-01-17",2.5819,2.5819,2.5606,2.5819,2200.0],["2002-01-18",2.5393,2.5606,2.5393,2.5606,2700.0],["2002-01-22",2.5734,2.6011,2.5606,2.5926,6500.0],["2002-01-23",2.5905,2.5905,2.5393,2.5606,4500.0],["2002-01-24",2.5819,2.5862,2.5819,2.5862,3200.0],["2002-01-25",2.5627,2.5926,2.5606,2.5926,2700.0],["2002-01-28",2.5926,2.6118,2.5926,2.6118,1400.0],["2002-01-29",2.6033,2.6139,2.6033,2.6139,1900.0],["2002-01-30",2.6139,2.6139,2.6139,2.6139,300.0],["2002-01-31",2.646,2.646,2.5819,2.6139,4400.0],["2002-02-01",2.6139,2.6139,2.5841,2.5841,8300.0],["2002-02-04",2.646,2.646,2.5819,2.5819,6900.0],["2002-02-05",2.5713,2.5926,2.5713,2.5926,1700.0],["2002-02-06",2.6139,2.6139,2.5606,2.5606,1100.0],["2002-02-07",2.5819,2.5926,2.5713,2.5713,2000.0],["2002-02-08",2.5798,2.5798,2.5606,2.5606,3000.0],["2002-02-11",2.5819,2.5819,2.5521,2.5521,8100.0],["2002-02-12",2.5713,2.5926,2.5713,2.5926,2200.0],["2002-02-13",2.5911,2.6171,2.5911,2.6085,1000.0],["2002-02-14",2.6171,2.6237,2.6019,2.6171,2900.0],["2002-02-15",2.6215,2.6497,2.6215,2.6497,1700.0],["2002-02-19",2.6497,2.6497,2.6497,2.6497,1100.0],["2002-02-20",2.6497,2.6497,2.6497,2.6497,2600.0],["2002-02-21",2.6497,2.6497,2.628,2.6497,1600.0],["2002-02-22",2.6389,2.6497,2.6389,2.6497,2500.0],["2002-02-25",2.628,2.6606,2.628,2.6432,800.0],["2002-02-26",2.6476,2.6497,2.6476,2.6497,1200.0],["2002-02-27",2.6389,2.6389,2.6389,2.6389,2100.0],["2002-02-28",2.6497,2.6497,2.6389,2.6497,1900.0],["2002-03-01",2.6497,2.6497,2.6063,2.6063,10300.0],["2002-03-04",2.6171,2.6171,2.6171,2.6171,600.0],["2002-03-05",2.6171,2.6389,2.6171,2.6389,7600.0],["2002-03-06",2.6497,2.6497,2.5846,2.6063,5000.0],["2002-03-07",2.6171,2.628,2.5954,2.628,2300.0],["2002-03-08",2.628,2.6497,2.628,2.6497,1000.0],["2002-03-11",2.6497,2.6497,2.6345,2.6345,2100.0],["2002-03-12",2.6606,2.6606,2.6497,2.6497,1900.0],["2002-03-13",2.6389,2.6389,2.6085,2.6085,1600.0],["2002-03-14",2.628,2.6497,2.628,2.6497,1200.0],["2002-03-15",2.6324,2.6497,2.6324,2.6324,5000.0],["2002-03-18",2.6454,2.6606,2.6454,2.6497,5700.0],["2002-03-19",2.6497,2.6497,2.6497,2.6497,1300.0],["2002-03-20",2.6497,2.6584,2.6497,2.6584,800.0],["2002-03-21",2.6584,2.6584,2.6584,2.6584,5000.0],["2002-03-22",2.6584,2.6606,2.6584,2.6606,6100.0],["2002-03-25",2.6823,2.7149,2.6497,2.7149,7100.0],["2002-03-26",2.6932,2.7105,2.6714,2.7084,5300.0],["2002-03-27",2.7149,2.7149,2.7105,2.7127,1200.0],["2002-03-28",2.7149,2.7149,2.704,2.704,4300.0],["2002-04-01",2.6823,2.6823,2.6389,2.6389,8800.0],["2002-04-02",2.6541,2.7475,2.6519,2.7475,15700.0],["2002-04-03",2.7366,2.7475,2.7062,2.7475,1300.0],["2002-04-04",2.7366,2.7974,2.7366,2.7974,2900.0],["2002-04-05",2.7757,2.7757,2.7757,2.7757,300.0],["2002-04-08",2.7822,2.7844,2.7496,2.7496,1400.0],["2002-04-09",2.767,2.7974,2.767,2.7974,3500.0],["2002-04-10",2.7757,2.7779,2.754,2.7779,2100.0],["2002-04-11",2.7779,2.7779,2.7627,2.7627,1200.0],["2002-04-12",2.7757,2.7866,2.7757,2.7866,1000.0],["2002-04-15",2.7866,2.7866,2.7648,2.7866,1500.0],["2002-04-16",2.7974,2.8561,2.7974,2.8343,3900.0],["2002-04-17",2.817,2.8669,2.817,2.8409,3200.0],["2002-04-18",2.8778,2.9647,2.8778,2.9256,3700.0],["2002-04-19",2.9321,2.9321,2.8886,2.8886,5200.0],["2002-04-22",2.9104,2.9429,2.8039,2.9429,13300.0],["2002-04-23",2.9429,2.9429,2.9321,2.9321,2500.0],["2002-04-24",2.9538,2.9755,2.9429,2.9538,3100.0],["2002-04-25",2.9733,3.0081,2.9538,2.9538,4500.0],["2002-04-26",2.9581,2.9733,2.9581,2.9733,3300.0],["2002-04-29",2.9972,2.9972,2.9647,2.9864,2900.0],["2002-04-30",2.9647,2.9864,2.9429,2.9647,4200.0],["2002-05-01",2.9864,2.9864,2.9429,2.9647,3900.0],["2002-05-02",2.9755,2.982,2.9647,2.9647,1800.0],["2002-05-03",2.9755,2.9755,2.9647,2.9647,2100.0],["2002-05-06",2.9733,2.9864,2.9364,2.9864,2400.0],["2002-05-07",2.9712,2.9755,2.8886,2.8995,16200.0],["2002-05-08",2.8908,2.8908,2.8452,2.8886,6400.0],["2002-05-09",2.8561,2.8669,2.8018,2.8365,16000.0],["2002-05-10",2.8322,2.8322,2.8018,2.8235,2600.0],["2002-05-13",2.8378,2.871,2.8378,2.84,1500.0],["2002-05-14",2.8489,2.8953,2.8489,2.8953,3400.0],["2002-05-15",2.8732,2.8732,2.8158,2.8158,1300.0],["2002-05-16",2.8135,2.8356,2.8047,2.8356,1200.0],["2002-05-17",2.8047,2.8047,2.8047,2.8047,500.0],["2002-05-20",2.8047,2.8268,2.8047,2.8268,800.0],["2002-05-21",2.8378,2.8378,2.8158,2.8268,2200.0],["2002-05-22",2.8047,2.8047,2.8047,2.8047,100.0],["2002-05-23",2.7937,2.7937,2.765,2.765,9700.0],["2002-05-24",2.7672,2.8047,2.7672,2.8047,4100.0],["2002-05-28",2.8268,2.8489,2.7937,2.7937,1900.0],["2002-05-29",2.7937,2.8489,2.7937,2.8445,2700.0],["2002-05-30",2.8688,2.9151,2.8688,2.893,3400.0],["2002-05-31",2.893,2.9151,2.893,2.9151,1000.0],["2002-06-03",2.882,2.882,2.871,2.871,7900.0],["2002-06-04",2.871,2.882,2.8158,2.8158,6000.0],["2002-06-05",2.8268,2.871,2.8268,2.8599,3300.0],["2002-06-06",2.871,2.871,2.8047,2.8158,2500.0],["2002-06-07",2.7716,2.8158,2.7716,2.8158,2100.0],["2002-06-10",2.8158,2.8378,2.7605,2.8378,5200.0],["2002-06-11",2.8577,2.871,2.7937,2.8268,7100.0],["2002-06-12",2.8489,2.8599,2.8378,2.8599,1300.0],["2002-06-13",2.8908,2.8908,2.8378,2.8599,700.0],["2002-06-14",2.8688,2.871,2.8688,2.871,600.0],["2002-06-17",2.871,2.871,2.8047,2.8047,3500.0],["2002-06-18",2.8268,2.871,2.8268,2.871,15800.0],["2002-06-19",2.8489,2.8489,2.8489,2.8489,500.0],["2002-06-20",2.871,2.882,2.871,2.882,1800.0],["2002-06-21",2.893,2.893,2.7981,2.8489,11100.0],["2002-06-24",2.8158,2.8378,2.8158,2.8378,800.0],["2002-06-25",2.8158,2.8246,2.8047,2.8158,800.0],["2002-06-26",2.8268,2.8378,2.7716,2.8158,4000.0],["2002-06-27",2.8378,2.8621,2.8378,2.8599,800.0],["2002-06-28",2.882,2.893,2.8688,2.8688,3800.0],["2002-07-01",2.8908,2.8908,2.8467,2.8467,3500.0],["2002-07-02",2.8268,2.8312,2.7605,2.7605,7000.0],["2002-07-03",2.7826,2.8047,2.7716,2.8047,2700.0],["2002-07-05",2.7937,2.7937,2.7826,2.7826,900.0],["2002-07-08",2.8047,2.8047,2.7473,2.7473,11900.0],["2002-07-09",2.7605,2.8047,2.7605,2.7826,7000.0],["2002-07-10",2.8047,2.8776,2.7826,2.8135,9100.0],["2002-07-11",2.7915,2.8158,2.7627,2.7848,10500.0],["2002-07-12",2.7826,2.8091,2.7451,2.7473,3100.0],["2002-07-15",2.7385,2.8047,2.7031,2.8047,8300.0],["2002-07-16",2.8091,2.8091,2.7738,2.7738,1800.0],["2002-07-17",2.7937,2.8489,2.7937,2.8489,3300.0],["2002-07-18",2.8599,2.8776,2.8599,2.8776,4600.0],["2002-07-19",2.8908,2.9151,2.8489,2.8842,10400.0],["2002-07-22",2.9063,2.9063,2.871,2.871,12200.0],["2002-07-23",2.871,2.871,2.8158,2.8599,7300.0],["2002-07-24",2.8268,2.8268,2.7075,2.7075,21800.0],["2002-07-25",2.7274,2.7826,2.7186,2.7826,3600.0],["2002-07-26",2.8047,2.9085,2.8047,2.8577,13700.0],["2002-07-29",2.8577,2.9483,2.8577,2.9372,8000.0],["2002-07-30",2.9041,2.9483,2.9041,2.946,5800.0],["2002-07-31",2.946,2.9483,2.9394,2.9483,1400.0],["2002-08-01",2.9483,2.9483,2.9483,2.9483,600.0],["2002-08-02",2.9549,2.9549,2.9151,2.9372,3800.0],["2002-08-05",2.9814,2.9814,2.9372,2.9372,6300.0],["2002-08-06",2.9151,2.9151,2.871,2.871,7600.0],["2002-08-07",2.871,2.871,2.871,2.871,200.0],["2002-08-08",2.871,2.871,2.8621,2.871,1900.0],["2002-08-09",2.8489,2.8688,2.8268,2.8688,2100.0],["2002-08-12",2.8908,2.9681,2.871,2.9416,8900.0],["2002-08-13",2.9412,2.9412,2.9075,2.9075,9600.0],["2002-08-14",2.9075,2.9187,2.8738,2.8963,5900.0],["2002-08-15",2.8626,2.9187,2.8626,2.8851,5600.0],["2002-08-16",2.9075,2.9636,2.9075,2.9187,6200.0],["2002-08-19",2.8963,2.8963,2.8514,2.8738,5000.0],["2002-08-20",2.8963,2.8963,2.8761,2.8963,4700.0],["2002-08-21",2.9187,2.9636,2.9187,2.9614,7600.0],["2002-08-22",2.9187,2.9412,2.9187,2.9412,3700.0],["2002-08-23",2.93,2.9636,2.9187,2.9636,4200.0],["2002-08-26",2.9749,2.9749,2.9524,2.9749,2200.0],["2002-08-27",2.9861,2.9861,2.9636,2.9749,1800.0],["2002-08-28",2.9951,2.9951,2.9861,2.9861,200.0],["2002-08-29",2.9951,2.9951,2.9951,2.9951,1400.0],["2002-08-30",2.9951,2.9951,2.9861,2.9928,600.0],["2002-09-03",2.9704,2.9928,2.9704,2.9726,3400.0],["2002-09-04",2.9861,2.9928,2.9861,2.9928,1200.0],["2002-09-05",2.9838,2.9951,2.9838,2.9951,3000.0],["2002-09-06",2.9951,2.9951,2.9951,2.9951,0.0],["2002-09-09",2.9951,2.9973,2.9861,2.9973,1600.0],["2002-09-10",2.9973,3.0085,2.9973,3.0085,1400.0],["2002-09-11",3.0085,3.0085,3.0085,3.0085,700.0],["2002-09-12",2.9861,3.0198,2.9412,2.9524,7600.0],["2002-09-13",2.9547,2.9636,2.9524,2.9636,1400.0],["2002-09-16",2.9636,2.9749,2.9636,2.9636,1800.0],["2002-09-17",2.9771,3.0085,2.9749,2.9973,7400.0],["2002-09-18",2.9749,2.9973,2.9187,2.9636,4100.0],["2002-09-19",2.9861,3.0198,2.9861,3.0175,3700.0],["2002-09-20",3.0175,3.0198,2.9861,2.9861,13500.0],["2002-09-23",2.9749,3.0063,2.9749,3.0063,1900.0],["2002-09-24",3.0063,3.0063,3.0063,3.0063,0.0],["2002-09-25",3.0198,3.031,3.0198,3.0198,5500.0],["2002-09-26",3.0287,3.0287,3.0287,3.0287,100.0],["2002-09-27",3.0287,3.031,3.0198,3.031,2100.0],["2002-09-30",3.0085,3.0085,2.9749,2.9749,1000.0],["2002-10-01",2.9838,3.0243,2.9816,3.0243,3000.0],["2002-10-02",3.0018,3.0018,2.9636,2.9636,6200.0],["2002-10-03",2.9412,2.9906,2.9412,2.9861,7400.0],["2002-10-04",2.9861,2.9861,2.9165,2.9187,4100.0],["2002-10-07",2.9165,2.9636,2.9165,2.9367,8200.0],["2002-10-08",2.921,2.9412,2.921,2.9412,1600.0],["2002-10-09",2.9412,2.9412,2.9075,2.9075,1900.0],["2002-10-10",2.9097,2.9097,2.8963,2.8963,12000.0],["2002-10-11",2.8985,2.8985,2.8065,2.8087,6900.0],["2002-10-14",2.8042,2.8042,2.7616,2.784,5900.0],["2002-10-15",2.793,2.8289,2.793,2.7952,7700.0],["2002-10-16",2.7863,2.7863,2.7503,2.7616,3100.0],["2002-10-17",2.784,2.8289,2.784,2.8155,4300.0],["2002-10-18",2.8155,2.8155,2.8155,2.8155,2400.0],["2002-10-21",2.793,2.7952,2.7616,2.7616,11200.0],["2002-10-22",2.7616,2.784,2.7436,2.7728,5500.0],["2002-10-23",2.7503,2.8783,2.7503,2.8783,14600.0],["2002-10-24",2.8963,2.9075,2.8289,2.9075,5800.0],["2002-10-25",2.8963,2.8963,2.8963,2.8963,600.0],["2002-10-28",2.9165,2.9165,2.8738,2.8738,5500.0],["2002-10-29",2.9075,2.9075,2.8851,2.894,2800.0],["2002-10-30",2.8963,2.8963,2.8514,2.8514,2600.0],["2002-10-31",2.8334,2.8446,2.8312,2.8446,1100.0],["2002-11-01",2.8626,2.8738,2.8514,2.8514,3100.0],["2002-11-04",2.8626,2.8851,2.8626,2.8738,2900.0],["2002-11-05",2.8806,2.8895,2.8806,2.8895,300.0],["2002-11-06",2.8738,2.9075,2.8738,2.9075,1200.0],["2002-11-07",2.9187,2.9187,2.8761,2.8963,2400.0],["2002-11-08",2.9075,2.9165,2.8963,2.9142,2500.0],["2002-11-11",2.9165,2.9165,2.9165,2.9165,1500.0],["2002-11-12",2.894,2.9165,2.8851,2.9165,3000.0],["2002-11-13",2.9233,2.969,2.9233,2.969,3700.0],["2002-11-14",2.969,2.969,2.9233,2.9462,4300.0],["2002-11-15",2.9233,2.9644,2.9028,2.9348,2300.0],["2002-11-18",2.9233,2.9233,2.9005,2.9005,2200.0],["2002-11-19",2.9005,2.9233,2.9005,2.9233,3100.0],["2002-11-20",2.9348,2.9348,2.9119,2.9119,800.0],["2002-11-21",2.9348,2.969,2.9348,2.9462,3000.0],["2002-11-22",2.9462,2.9462,2.9462,2.9462,2000.0],["2002-11-25",2.9576,2.9576,2.9462,2.9576,1500.0],["2002-11-26",2.9667,2.969,2.9667,2.969,400.0],["2002-11-27",2.969,2.9781,2.969,2.969,5900.0],["2002-11-29",2.9485,2.9782,2.9462,2.9782,3800.0],["2002-12-02",2.9576,2.9576,2.9576,2.9576,600.0],["2002-12-03",2.9348,2.9553,2.9348,2.9462,1100.0],["2002-12-04",2.9485,2.969,2.9462,2.969,1100.0],["2002-12-05",2.969,2.9781,2.969,2.9759,2100.0],["2002-12-06",2.9782,2.9782,2.9782,2.9782,100.0],["2002-12-09",2.953,2.953,2.9233,2.9462,2400.0],["2002-12-10",2.9462,2.9462,2.9233,2.9233,6100.0],["2002-12-11",2.9233,2.9348,2.8891,2.9348,8600.0],["2002-12-12",2.9462,2.9462,2.9348,2.9462,1800.0],["2002-12-13",2.9667,3.0375,2.9667,3.0261,11500.0],["2002-12-16",3.0147,3.033,2.969,3.0056,8800.0],["2002-12-17",3.0078,3.0307,2.969,3.0307,9300.0],["2002-12-18",3.0284,3.0284,3.0033,3.0056,2900.0],["2002-12-19",2.9804,3.0261,2.9804,3.0124,5600.0],["2002-12-20",2.9964,2.9964,2.969,2.969,3100.0],["2002-12-23",2.9919,3.0147,2.9873,2.9873,1900.0],["2002-12-24",3.0033,3.0033,3.0033,3.0033,3500.0],["2002-12-26",3.0261,3.0627,3.0261,3.0627,2800.0],["2002-12-27",3.0375,3.0375,3.0147,3.0375,1600.0],["2002-12-30",3.0147,3.0352,3.0147,3.0352,900.0],["2002-12-31",3.0581,3.0923,3.0467,3.0923,6500.0],["2003-01-02",3.0832,3.1197,3.0604,3.0604,4200.0],["2003-01-03",3.0604,3.0604,3.0147,3.0238,1900.0],["2003-01-06",3.0398,3.0489,3.0398,3.0489,4600.0],["2003-01-07",3.0147,3.0147,2.9873,3.0147,7400.0],["2003-01-08",3.0261,3.0284,3.0033,3.0238,2600.0],["2003-01-09",3.0238,3.0238,3.0033,3.0101,3600.0],["2003-01-10",3.0101,3.0124,2.9827,2.9827,6400.0],["2003-01-13",3.0124,3.0261,3.0078,3.0101,4400.0],["2003-01-14",3.0147,3.0147,2.9736,2.9736,2300.0],["2003-01-15",3.0078,3.0489,3.0033,3.0489,3600.0],["2003-01-16",3.0512,3.0809,3.0375,3.0375,3100.0],["2003-01-17",3.0604,3.0741,3.0147,3.0147,1200.0],["2003-01-21",3.0147,3.0261,3.0147,3.0261,6300.0],["2003-01-22",3.0261,3.0604,3.0261,3.0604,3800.0],["2003-01-23",3.0695,3.0695,3.0147,3.0147,4600.0],["2003-01-24",3.0284,3.0489,3.0193,3.0489,2100.0],["2003-01-27",3.0352,3.0535,3.0352,3.0535,4300.0],["2003-01-28",3.0512,3.0832,3.0512,3.0604,9100.0],["2003-01-29",3.0809,3.0809,3.0375,3.0375,4500.0],["2003-01-30",3.0375,3.0809,3.0375,3.0489,7900.0],["2003-01-31",3.0467,3.0467,3.0467,3.0467,200.0],["2003-02-03",3.0284,3.0307,3.0078,3.0078,4500.0],["2003-02-04",3.0147,3.0261,2.9919,3.0261,3900.0],["2003-02-05",3.0238,3.0238,2.969,3.0033,3700.0],["2003-02-06",2.9919,2.9919,2.9622,2.9622,9600.0],["2003-02-07",2.9462,2.9462,2.9439,2.9439,5900.0],["2003-02-10",2.9279,2.9919,2.9279,2.9804,2100.0],["2003-02-11",3.0033,3.0033,2.9142,2.937,4900.0],["2003-02-12",2.937,2.9393,2.937,2.937,800.0],["2003-02-13",2.9377,3.0237,2.9377,3.0214,2800.0],["2003-02-14",3.033,3.0446,2.9982,3.0446,5300.0],["2003-02-18",3.0423,3.0446,3.0214,3.0446,3000.0],["2003-02-19",3.0423,3.0446,3.0237,3.0261,4100.0],["2003-02-20",3.04,3.0911,3.04,3.0563,4000.0],["2003-02-21",3.0586,3.1028,3.0586,3.1028,4800.0],["2003-02-24",3.1051,3.1306,3.0958,3.0958,4200.0],["2003-02-25",3.0842,3.0865,3.0772,3.0818,4100.0],["2003-02-26",3.0842,3.1028,3.0842,3.1028,1700.0],["2003-02-27",3.1237,3.1725,3.1237,3.1725,4700.0],["2003-02-28",3.1934,3.2073,3.1539,3.1841,6000.0],["2003-03-03",3.2143,3.2166,3.2143,3.2166,1000.0],["2003-03-04",3.2166,3.2538,3.2073,3.2538,3100.0],["2003-03-05",3.2422,3.2771,3.2422,3.2585,4000.0],["2003-03-06",3.2585,3.2585,3.2515,3.2538,2000.0],["2003-03-07",3.2538,3.2585,3.2306,3.2561,8900.0],["2003-03-10",3.2747,3.2771,3.1911,3.2073,4800.0],["2003-03-11",3.2073,3.219,3.1957,3.219,9100.0],["2003-03-12",3.219,3.2585,3.1841,3.2329,15600.0],["2003-03-13",3.2422,3.2561,3.2306,3.2561,5400.0],["2003-03-14",3.2561,3.2585,3.2329,3.2561,4900.0],["2003-03-17",3.2561,3.2747,3.2352,3.2747,11700.0],["2003-03-18",3.2747,3.3352,3.2701,3.3166,8700.0],["2003-03-19",3.3352,3.3491,3.3166,3.3491,9300.0],["2003-03-20",3.3235,3.3491,3.3235,3.3352,4700.0],["2003-03-21",3.3468,3.3677,3.3468,3.3468,16800.0],["2003-03-24",3.3491,3.3491,3.2933,3.2933,8700.0],["2003-03-25",3.2561,3.291,3.2561,3.291,5000.0],["2003-03-26",3.291,3.2933,3.2538,3.2608,4100.0],["2003-03-27",3.2678,3.2933,3.2561,3.2817,7300.0],["2003-03-28",3.2933,3.2933,3.291,3.291,2800.0],["2003-03-31",3.2701,3.2933,3.2538,3.2538,4300.0],["2003-04-01",3.2701,3.2933,3.2678,3.291,10400.0],["2003-04-02",3.2933,3.2933,3.2213,3.291,8500.0],["2003-04-03",3.291,3.2933,3.2817,3.2933,11300.0],["2003-04-04",3.2933,3.2933,3.2654,3.2864,2700.0],["2003-04-07",3.291,3.2933,3.2538,3.2887,6400.0],["2003-04-08",3.2654,3.291,3.2654,3.2887,3600.0],["2003-04-09",3.2887,3.2887,3.2887,3.2887,1000.0],["2003-04-10",3.2654,3.2887,3.2654,3.2864,6700.0],["2003-04-11",3.2887,3.2887,3.2887,3.2887,1600.0],["2003-04-14",3.2887,3.2887,3.2538,3.2864,5100.0],["2003-04-15",3.2864,3.2887,3.2654,3.284,9800.0],["2003-04-16",3.2887,3.2887,3.2864,3.2887,2400.0],["2003-04-17",3.2887,3.2887,3.2864,3.2864,2300.0],["2003-04-21",3.2794,3.2864,3.2538,3.2864,15300.0],["2003-04-22",3.2724,3.2817,3.2166,3.2654,10500.0],["2003-04-23",3.284,3.2887,3.2654,3.2864,9600.0],["2003-04-24",3.2864,3.2887,3.2724,3.284,5500.0],["2003-04-25",3.2864,3.2864,3.2771,3.2794,5200.0],["2003-04-28",3.2864,3.2887,3.284,3.2864,7200.0],["2003-04-29",3.2794,3.2864,3.2771,3.2771,2900.0],["2003-04-30",3.2817,3.2887,3.2794,3.284,11400.0],["2003-05-01",3.284,3.3119,3.2817,3.2817,7700.0],["2003-05-02",3.3003,3.3584,3.3003,3.3235,7500.0],["2003-05-05",3.3235,3.3468,3.3235,3.3468,4200.0],["2003-05-06",3.3468,3.463,3.3468,3.463,17500.0],["2003-05-07",3.463,3.4653,3.4072,3.4258,7800.0],["2003-05-08",3.4258,3.4258,3.37,3.4072,8600.0],["2003-05-09",3.3933,3.4281,3.3933,3.4281,7100.0],["2003-05-12",3.4281,3.463,3.4026,3.463,5400.0],["2003-05-13",3.4713,3.5963,3.4713,3.5963,4700.0],["2003-05-14",3.6105,3.6199,3.594,3.6199,13200.0],["2003-05-15",3.6435,3.6435,3.5869,3.6128,34700.0],["2003-05-16",3.601,3.6199,3.601,3.6199,1400.0],["2003-05-19",3.6105,3.6223,3.5987,3.6223,4200.0],["2003-05-20",3.6223,3.6671,3.5609,3.5987,26100.0],["2003-05-21",3.6317,3.6577,3.5869,3.5869,15900.0],["2003-05-22",3.6223,3.6223,3.5751,3.5798,19100.0],["2003-05-23",3.5869,3.5916,3.5751,3.5751,9700.0],["2003-05-27",3.5161,3.6341,3.5161,3.6341,8700.0],["2003-05-28",3.6577,3.6789,3.5633,3.6695,14300.0],["2003-05-29",3.6577,3.6577,3.4831,3.5633,8800.0],["2003-05-30",3.5397,3.7403,3.5397,3.7403,17400.0],["2003-06-02",3.7757,3.8323,3.7379,3.8299,10400.0],["2003-06-03",3.8181,3.8323,3.8087,3.8087,5600.0],["2003-06-04",3.8087,3.8087,3.7875,3.7993,6700.0],["2003-06-05",3.7757,3.7757,3.7426,3.7733,4200.0],["2003-06-06",3.7757,3.8205,3.7285,3.8205,10700.0],["2003-06-09",3.8111,3.8134,3.7851,3.7969,5300.0],["2003-06-10",3.7969,3.7969,3.7403,3.7709,12000.0],["2003-06-11",3.7875,3.7875,3.7308,3.7733,6800.0],["2003-06-12",3.7521,3.7969,3.7521,3.7969,4700.0],["2003-06-13",3.7969,3.8347,3.7639,3.778,26200.0],["2003-06-16",3.719,3.8653,3.719,3.8653,18600.0],["2003-06-17",3.8937,3.9621,3.8111,3.9597,15700.0],["2003-06-18",3.9409,3.9409,3.8465,3.896,26600.0],["2003-06-19",3.8819,3.9645,3.8748,3.8913,8500.0],["2003-06-20",3.8889,3.9102,3.8276,3.8913,9800.0],["2003-06-23",3.8465,3.8913,3.8229,3.8889,18200.0],["2003-06-24",3.8819,3.8937,3.8535,3.8819,8900.0],["2003-06-25",3.8701,3.9763,3.8583,3.9645,12500.0],["2003-06-26",3.955,3.9574,3.8701,3.8701,9000.0],["2003-06-27",3.8465,3.8583,3.7167,3.7568,19400.0],["2003-06-30",3.7757,3.7993,3.5774,3.5774,115800.0],["2003-07-01",3.5916,3.6695,3.5774,3.6152,22200.0],["2003-07-02",3.6152,3.7592,3.6081,3.7568,16000.0],["2003-07-03",3.7521,3.7521,3.6412,3.6482,9200.0],["2003-07-07",3.6482,3.6577,3.5892,3.6459,8000.0],["2003-07-08",3.6459,3.6577,3.6199,3.6459,15600.0],["2003-07-09",3.6459,3.8937,3.6294,3.8465,21500.0],["2003-07-10",3.8465,3.8465,3.7521,3.7521,13600.0],["2003-07-11",3.7426,3.7875,3.6884,3.7167,6400.0],["2003-07-14",3.7403,3.7757,3.7403,3.7639,4800.0],["2003-07-15",3.7379,3.771,3.7072,3.7639,6500.0],["2003-07-16",3.7474,3.7474,3.7238,3.745,1900.0],["2003-07-17",3.7403,3.7403,3.653,3.6577,6100.0],["2003-07-18",3.6931,3.719,3.6884,3.7167,3500.0],["2003-07-21",3.7285,3.7285,3.5421,3.6246,12600.0],["2003-07-22",3.6482,3.6482,3.5727,3.5727,5100.0],["2003-07-23",3.568,3.5727,3.5067,3.5633,10400.0],["2003-07-24",3.5727,3.5727,3.5279,3.5303,9400.0],["2003-07-25",3.5633,3.5987,3.5303,3.5822,2800.0],["2003-07-28",3.5963,3.6199,3.5515,3.6199,7600.0],["2003-07-29",3.6435,3.653,3.6105,3.6459,6400.0],["2003-07-30",3.6695,3.6813,3.627,3.6317,3900.0],["2003-07-31",3.6506,3.653,3.5751,3.5822,5100.0],["2003-08-01",3.5633,3.5869,3.4217,3.5185,10600.0],["2003-08-04",3.5114,3.5114,3.4359,3.4571,4700.0],["2003-08-05",3.4335,3.4335,3.3745,3.3839,11800.0],["2003-08-06",3.3603,3.4949,3.3368,3.4901,6400.0],["2003-08-07",3.476,3.5751,3.4713,3.5751,8600.0],["2003-08-08",3.6105,3.6105,3.5751,3.5774,4700.0],["2003-08-11",3.5892,3.5963,3.5892,3.5963,1200.0],["2003-08-12",3.594,3.6341,3.594,3.6341,5100.0],["2003-08-13",3.6576,3.6863,3.6528,3.6552,4400.0],["2003-08-14",3.6887,3.6983,3.6216,3.6863,6500.0],["2003-08-15",3.6839,3.6839,3.6839,3.6839,2900.0],["2003-08-18",3.6863,3.6863,3.5929,3.6743,5600.0],["2003-08-19",3.6719,3.6719,3.6384,3.6719,3500.0],["2003-08-20",3.6576,3.6576,3.6288,3.6408,4600.0],["2003-08-21",3.6528,3.6719,3.6456,3.6695,5900.0],["2003-08-22",3.6695,3.6719,3.545,3.5929,6700.0],["2003-08-25",3.5929,3.6695,3.5929,3.6576,2600.0],["2003-08-26",3.6623,3.6623,3.6288,3.6552,2100.0],["2003-08-27",3.6408,3.6623,3.6288,3.6623,5600.0],["2003-08-28",3.6623,3.6623,3.5929,3.6049,27400.0],["2003-08-29",3.6049,3.6408,3.6049,3.6408,2300.0],["2003-09-02",3.6168,3.6384,3.5929,3.6336,14600.0],["2003-09-03",3.6336,3.6623,3.6336,3.6576,7500.0],["2003-09-04",3.66,3.6815,3.6576,3.6767,8500.0],["2003-09-05",3.6791,3.6791,3.6384,3.6528,7400.0],["2003-09-08",3.6528,3.6552,3.6073,3.6432,5300.0],["2003-09-09",3.6288,3.6432,3.6144,3.6336,1900.0],["2003-09-10",3.6097,3.6839,3.5977,3.6216,19700.0],["2003-09-11",3.6408,3.66,3.6336,3.66,3100.0],["2003-09-12",3.6432,3.6552,3.6288,3.6528,7800.0],["2003-09-15",3.6528,3.6528,3.5977,3.6168,3800.0],["2003-09-16",3.648,3.6552,3.6408,3.6528,11200.0],["2003-09-17",3.6552,3.6887,3.6264,3.6839,16100.0],["2003-09-18",3.6671,3.6839,3.6647,3.6839,4700.0],["2003-09-19",3.6408,3.6743,3.6073,3.6312,15500.0],["2003-09-22",3.6168,3.6168,3.5929,3.6049,5500.0],["2003-09-23",3.6288,3.6288,3.6049,3.6264,39900.0],["2003-09-24",3.6144,3.6336,3.6049,3.6073,6500.0],["2003-09-25",3.6049,3.6144,3.5929,3.6144,13900.0],["2003-09-26",3.5929,3.6288,3.5929,3.5929,3000.0],["2003-09-29",3.545,3.5809,3.5402,3.545,8700.0],["2003-09-30",3.5474,3.612,3.5402,3.6097,15000.0],["2003-10-01",3.6144,3.6288,3.5977,3.6288,9700.0],["2003-10-02",3.6049,3.6216,3.533,3.5809,8900.0],["2003-10-03",3.5689,3.5929,3.533,3.545,15900.0],["2003-10-06",3.533,3.5929,3.533,3.5929,2200.0],["2003-10-07",3.5809,3.6647,3.5809,3.6647,17300.0],["2003-10-08",3.6528,3.6528,3.5881,3.6168,15200.0],["2003-10-09",3.6288,3.6647,3.6001,3.6216,9600.0],["2003-10-10",3.5977,3.6552,3.5929,3.6504,13200.0],["2003-10-13",3.6528,3.6552,3.6456,3.648,4000.0],["2003-10-14",3.648,3.7126,3.648,3.7126,11100.0],["2003-10-15",3.6887,3.7486,3.6887,3.7126,14600.0],["2003-10-16",3.715,3.7582,3.6983,3.7558,6400.0],["2003-10-17",3.7534,3.9761,3.7486,3.9737,36600.0],["2003-10-20",3.9737,3.9977,3.8803,3.8803,16400.0],["2003-10-21",3.8827,3.9498,3.8803,3.9498,6600.0],["2003-10-22",3.9402,3.9402,3.8372,3.8564,10200.0],["2003-10-23",3.8348,3.8659,3.8324,3.8372,6600.0],["2003-10-24",3.8348,3.8899,3.8324,3.8875,6000.0],["2003-10-27",3.9043,3.9618,3.8851,3.9618,8800.0],["2003-10-28",3.9522,3.9761,3.9043,3.9761,5900.0],["2003-10-29",3.9761,4.0097,3.9474,3.9641,10700.0],["2003-10-30",3.9737,3.9737,3.9162,3.933,3300.0],["2003-10-31",3.9186,3.957,3.9019,3.9282,8600.0],["2003-11-03",3.9282,3.9761,3.9162,3.9761,4600.0],["2003-11-04",3.9761,3.9761,3.9522,3.9761,9800.0],["2003-11-05",3.9713,3.9761,3.9546,3.9761,3000.0],["2003-11-06",3.9833,3.9833,3.9522,3.9761,7600.0],["2003-11-07",3.9761,3.9953,3.9546,3.957,15100.0],["2003-11-10",3.9522,3.9809,3.9522,3.9761,5000.0],["2003-11-11",3.9546,3.9953,3.9546,3.9737,2900.0],["2003-11-12",3.9953,4.0097,3.9546,3.9857,9000.0],["2003-11-13",4.0076,4.0634,3.959,4.0537,9700.0],["2003-11-14",4.0586,4.0586,3.9978,4.0416,10600.0],["2003-11-17",4.0586,4.0586,3.9881,4.0537,13300.0],["2003-11-18",4.0537,4.0804,4.0513,4.0683,14700.0],["2003-11-19",4.1047,4.1533,4.0877,4.1533,41600.0],["2003-11-20",4.1412,4.1412,4.0829,4.1047,7500.0],["2003-11-21",4.1266,4.1387,4.0804,4.1387,6700.0],["2003-11-24",4.1533,4.1752,4.1533,4.1654,16100.0],["2003-11-25",4.1654,4.2092,4.0926,4.2067,10300.0],["2003-11-26",4.2262,4.2262,4.197,4.2262,6600.0],["2003-11-28",4.214,4.214,4.1533,4.1776,8600.0],["2003-12-01",4.2019,4.2504,4.2019,4.2504,7800.0],["2003-12-02",4.248,4.248,4.197,4.2116,17900.0],["2003-12-03",4.1873,4.2237,4.1387,4.1387,3400.0],["2003-12-04",4.1387,4.1412,4.1047,4.1387,7400.0],["2003-12-05",4.129,4.1412,4.0343,4.1387,6700.0],["2003-12-08",4.1412,4.299,4.1339,4.2432,20900.0],["2003-12-09",4.2432,4.2456,4.1897,4.2092,5700.0],["2003-12-10",4.2262,4.2262,4.1217,4.1411,3900.0],["2003-12-11",4.1412,4.1897,4.0804,4.1897,18700.0],["2003-12-12",4.1897,4.2213,4.1897,4.2213,4500.0],["2003-12-15",4.2456,4.2456,4.1314,4.1727,7600.0],["2003-12-16",4.1873,4.1873,4.112,4.1873,16100.0],["2003-12-17",4.163,4.163,4.1047,4.1387,9100.0],["2003-12-18",4.1533,4.1533,4.0853,4.1533,9600.0],["2003-12-19",4.1533,4.1752,4.0926,4.1752,8900.0],["2003-12-22",4.1533,4.1873,4.129,4.1654,4200.0],["2003-12-23",4.1533,4.1897,4.1339,4.1897,3800.0],["2003-12-24",4.1776,4.2019,4.1776,4.2019,800.0],["2003-12-26",4.2019,4.2019,4.1654,4.2019,1600.0],["2003-12-29",4.1824,4.2019,4.1096,4.129,6400.0],["2003-12-30",4.1047,4.1654,4.0926,4.1339,11400.0],["2003-12-31",4.1047,4.1824,4.078,4.1314,10500.0],["2004-01-02",4.1533,4.1582,4.044,4.129,8700.0],["2004-01-05",4.1047,4.2237,4.1047,4.1776,19800.0],["2004-01-06",4.1533,4.2237,4.1533,4.2237,4700.0],["2004-01-07",4.2262,4.2407,4.1727,4.2407,13300.0],["2004-01-08",4.2383,4.2383,4.1654,4.2262,5100.0],["2004-01-09",4.2019,4.2383,4.1849,4.2383,6100.0],["2004-01-12",4.2383,4.2504,4.2067,4.2383,4500.0],["2004-01-13",4.248,4.248,4.163,4.2019,26600.0],["2004-01-14",4.1897,4.2092,4.1047,4.1752,23000.0],["2004-01-15",4.1533,4.1533,4.1047,4.112,23200.0],["2004-01-16",4.112,4.1654,4.112,4.1411,13000.0],["2004-01-20",4.1727,4.1897,4.1339,4.1897,11900.0],["2004-01-21",4.163,4.1994,4.163,4.1703,7200.0],["2004-01-22",4.197,4.1994,4.146,4.1849,4200.0],["2004-01-23",4.1606,4.197,4.1484,4.197,6900.0],["2004-01-26",4.1727,4.1994,4.1727,4.1994,4700.0],["2004-01-27",4.214,4.2262,4.1776,4.2019,16600.0],["2004-01-28",4.197,4.2019,4.1727,4.1922,12000.0],["2004-01-29",4.2116,4.2116,4.1873,4.1873,3400.0],["2004-01-30",4.1994,4.2092,4.1533,4.2092,5700.0],["2004-02-02",4.2092,4.2092,4.1387,4.1897,16900.0],["2004-02-03",4.1776,4.1873,4.163,4.1679,7500.0],["2004-02-04",4.1436,4.1776,4.1387,4.1411,8400.0],["2004-02-05",4.1387,4.1411,4.0659,4.0926,6000.0],["2004-02-06",4.0829,4.1266,4.0683,4.1071,7500.0],["2004-02-09",4.1096,4.1533,4.1071,4.1533,6800.0],["2004-02-10",4.1776,4.1897,4.1096,4.1897,7900.0],["2004-02-11",4.1776,4.1897,4.1533,4.1849,9000.0],["2004-02-12",4.1831,4.1831,4.1068,4.1684,6500.0],["2004-02-13",4.1438,4.1561,4.1068,4.1388,10000.0],["2004-02-17",4.1265,4.161,4.1265,4.1487,8900.0],["2004-02-18",4.1487,4.1758,4.1364,4.1758,7500.0],["2004-02-19",4.1758,4.1758,4.161,4.1635,8100.0],["2004-02-20",4.1634,4.1782,4.1634,4.1758,6100.0],["2004-02-23",4.1758,4.1856,4.1487,4.1733,13300.0],["2004-02-24",4.1881,4.1881,4.1241,4.1585,6300.0],["2004-02-25",4.1856,4.1856,4.1364,4.1659,2500.0],["2004-02-26",4.1659,4.1659,4.1585,4.1585,1100.0],["2004-02-27",4.1438,4.1438,4.1413,4.1438,12600.0],["2004-03-01",4.161,4.1684,4.1241,4.1388,9300.0],["2004-03-02",4.1561,4.1561,4.1044,4.1044,9800.0],["2004-03-03",4.1044,4.1044,4.0724,4.0748,12300.0],["2004-03-04",4.0699,4.0748,4.0034,4.0059,17500.0],["2004-03-05",4.0034,4.0305,3.8508,3.8508,17800.0],["2004-03-08",3.8557,3.9369,3.8532,3.9271,14500.0],["2004-03-09",3.9025,3.9369,3.9025,3.9295,5800.0],["2004-03-10",3.9345,3.9345,3.8409,3.8434,10700.0],["2004-03-11",3.8434,3.8951,3.8434,3.8532,12200.0],["2004-03-12",3.8532,3.9123,3.8532,3.8926,17100.0],["2004-03-15",3.9123,3.9123,3.7867,3.8458,20900.0],["2004-03-16",3.8754,3.8754,3.804,3.8754,10400.0],["2004-03-17",3.8754,3.9049,3.8705,3.9025,13100.0],["2004-03-18",3.9025,3.9099,3.8778,3.9099,5300.0],["2004-03-19",3.9099,3.9246,3.8508,3.868,8600.0],["2004-03-22",3.8778,3.9271,3.8631,3.8655,14200.0],["2004-03-23",3.8828,3.9025,3.8335,3.8975,6300.0],["2004-03-24",3.9123,3.9394,3.8729,3.8975,5200.0],["2004-03-25",3.9148,3.9148,3.8163,3.8852,43300.0],["2004-03-26",3.9,3.9025,3.8286,3.8532,15600.0],["2004-03-29",3.8902,3.9025,3.8557,3.8729,10300.0],["2004-03-30",3.8852,3.8951,3.868,3.8803,13700.0],["2004-03-31",3.8926,3.996,3.8877,3.9665,14500.0],["2004-04-01",3.9665,3.9689,3.9394,3.9591,9400.0],["2004-04-02",3.9591,3.9837,3.9394,3.964,11200.0],["2004-04-05",3.9394,3.9492,3.8705,3.8877,9800.0],["2004-04-06",3.8778,3.9172,3.8532,3.8532,10900.0],["2004-04-07",3.8286,3.8877,3.8163,3.8877,16700.0],["2004-04-08",3.8902,3.9197,3.8778,3.9099,15000.0],["2004-04-12",3.8557,3.9099,3.7572,3.7597,26900.0],["2004-04-13",3.804,3.804,3.6439,3.6636,16100.0],["2004-04-14",3.6636,3.6907,3.6366,3.6686,9500.0],["2004-04-15",3.6439,3.671,3.6218,3.6464,5600.0],["2004-04-16",3.5972,3.6809,3.5972,3.6489,16200.0],["2004-04-19",3.6612,3.6932,3.6341,3.6538,3400.0],["2004-04-20",3.6439,3.6686,3.6316,3.6316,7700.0],["2004-04-21",3.6218,3.6686,3.6218,3.6439,8300.0],["2004-04-22",3.6193,3.6464,3.6193,3.6218,6800.0],["2004-04-23",3.5849,3.6439,3.5824,3.5947,10600.0],["2004-04-26",3.5947,3.6439,3.5947,3.6169,5900.0],["2004-04-27",3.6193,3.6316,3.5725,3.6193,9400.0],["2004-04-28",3.5947,3.6021,3.5701,3.5898,10400.0],["2004-04-29",3.5898,3.6045,3.5479,3.5479,14900.0],["2004-04-30",3.5627,3.5701,3.447,3.5504,15400.0],["2004-05-03",3.5528,3.5824,3.4839,3.4864,5200.0],["2004-05-04",3.4617,3.5258,3.4617,3.479,10100.0],["2004-05-05",3.5036,3.5331,3.4962,3.4987,7100.0],["2004-05-06",3.4987,3.4987,3.3263,3.378,22600.0],["2004-05-07",3.4051,3.4593,3.3313,3.3337,26100.0],["2004-05-10",3.3239,3.3337,3.2623,3.2722,20200.0],["2004-05-11",3.2968,3.4347,3.2968,3.4223,18000.0],["2004-05-12",3.4002,3.4002,3.2008,3.2894,31300.0],["2004-05-13",3.2881,3.2881,3.1979,3.2355,27400.0],["2004-05-14",3.238,3.238,3.1954,3.2029,11200.0],["2004-05-17",3.2029,3.2079,3.1227,3.1277,20200.0],["2004-05-18",3.1578,3.2004,3.1378,3.1578,25800.0],["2004-05-19",3.1829,3.3182,3.1528,3.1578,31300.0],["2004-05-20",3.1829,3.2079,3.1478,3.2054,17400.0],["2004-05-21",3.2581,3.2982,3.1528,3.248,19200.0],["2004-05-24",3.3032,3.3032,3.1954,3.2706,19100.0],["2004-05-25",3.2957,3.3207,3.2606,3.3107,22900.0],["2004-05-26",3.3207,3.3683,3.3182,3.3683,18200.0],["2004-05-27",3.3708,3.3834,3.3358,3.3358,18400.0],["2004-05-28",3.3608,3.3834,3.2205,3.3207,18600.0],["2004-06-01",3.2957,3.3708,3.2806,3.3533,15100.0],["2004-06-02",3.3533,3.3533,3.2706,3.2881,27700.0],["2004-06-03",3.2731,3.3708,3.2505,3.3057,14200.0],["2004-06-04",3.2906,3.3834,3.2606,3.3257,22600.0],["2004-06-07",3.3508,3.416,3.3508,3.416,11900.0],["2004-06-08",3.416,3.421,3.3458,3.4135,11800.0],["2004-06-09",3.3884,3.4135,3.3583,3.3658,6100.0],["2004-06-10",3.3909,3.3984,3.3257,3.3282,13700.0],["2004-06-14",3.3257,3.3282,3.2581,3.2731,13500.0],["2004-06-15",3.2606,3.2982,3.2606,3.2982,14800.0],["2004-06-16",3.3132,3.3708,3.3007,3.3608,18900.0],["2004-06-17",3.3358,3.3358,3.3057,3.3333,10100.0],["2004-06-18",3.3333,3.3834,3.3207,3.3232,19500.0],["2004-06-21",3.3333,3.3708,3.3333,3.3558,19700.0],["2004-06-22",3.3433,3.3633,3.3082,3.3558,13900.0],["2004-06-23",3.3458,3.3834,3.3408,3.3583,20300.0],["2004-06-24",3.3608,3.421,3.2706,3.2731,20200.0],["2004-06-25",3.2731,3.3834,3.2581,3.2606,176200.0],["2004-06-28",3.2706,3.3182,3.2079,3.2731,39200.0],["2004-06-29",3.2806,3.3207,3.2781,3.2856,8500.0],["2004-06-30",3.2831,3.3207,3.2731,3.2957,11100.0],["2004-07-01",3.2932,3.3207,3.2581,3.2706,21400.0],["2004-07-02",3.2957,3.3307,3.2957,3.2957,11100.0],["2004-07-06",3.3082,3.3558,3.3082,3.3458,20700.0],["2004-07-07",3.3834,3.4335,3.3333,3.3884,28300.0],["2004-07-08",3.3984,3.4084,3.3583,3.3633,9400.0],["2004-07-09",3.3984,3.4034,3.3708,3.4009,15300.0],["2004-07-12",3.3959,3.4109,3.3959,3.4109,10600.0],["2004-07-13",3.4009,3.4084,3.3834,3.4084,13200.0],["2004-07-14",3.4084,3.436,3.3959,3.436,10300.0],["2004-07-15",3.4135,3.426,3.3959,3.4034,12500.0],["2004-07-16",3.4059,3.4235,3.3984,3.4235,7700.0],["2004-07-19",3.4185,3.4711,3.4135,3.4711,17600.0],["2004-07-20",3.4686,3.5463,3.4586,3.5212,11300.0],["2004-07-21",3.5037,3.5588,3.4686,3.5187,15200.0],["2004-07-22",3.5287,3.5588,3.5037,3.5062,5200.0],["2004-07-23",3.5087,3.5964,3.5087,3.5538,10900.0],["2004-07-26",3.5839,3.5914,3.4962,3.5363,17000.0],["2004-07-27",3.5363,3.5839,3.4836,3.5688,15200.0],["2004-07-28",3.5814,3.5814,3.5363,3.5764,5300.0],["2004-07-29",3.5663,3.6089,3.5663,3.6089,9200.0],["2004-07-30",3.6089,3.6089,3.5588,3.5688,6700.0],["2004-08-02",3.5939,3.644,3.5312,3.6215,18000.0],["2004-08-03",3.639,3.7593,3.639,3.7593,13200.0],["2004-08-04",3.7718,3.7718,3.6591,3.7217,10700.0],["2004-08-05",3.7092,3.7092,3.6666,3.6666,3600.0],["2004-08-06",3.6691,3.6716,3.634,3.6591,8100.0],["2004-08-09",3.6591,3.6591,3.5839,3.6215,7800.0],["2004-08-10",3.6064,3.6215,3.6064,3.6215,3300.0],["2004-08-11",3.6064,3.634,3.5713,3.629,13000.0],["2004-08-12",3.6489,3.6489,3.5673,3.5979,6300.0],["2004-08-13",3.5673,3.6438,3.5673,3.5954,11300.0],["2004-08-16",3.5928,3.6208,3.5724,3.6183,3600.0],["2004-08-17",3.6183,3.6208,3.552,3.5673,15400.0],["2004-08-18",3.5648,3.5699,3.5622,3.5673,5900.0],["2004-08-19",3.5571,3.5979,3.5316,3.5979,17100.0],["2004-08-20",3.6004,3.6208,3.5903,3.6208,12900.0],["2004-08-23",3.6208,3.6438,3.5954,3.6336,9100.0],["2004-08-24",3.6336,3.6438,3.603,3.6412,2600.0],["2004-08-25",3.5979,3.6412,3.5979,3.6412,11300.0],["2004-08-26",3.6208,3.6438,3.5954,3.5954,9000.0],["2004-08-27",3.5979,3.6132,3.5801,3.5954,6900.0],["2004-08-30",3.6132,3.6132,3.5673,3.603,7000.0],["2004-08-31",3.5877,3.654,3.5877,3.654,10100.0],["2004-09-01",3.6208,3.6616,3.6183,3.6616,5800.0],["2004-09-02",3.6591,3.6947,3.6438,3.6947,13500.0],["2004-09-03",3.6947,3.6947,3.6692,3.6871,3700.0],["2004-09-07",3.6489,3.6922,3.6489,3.6922,3200.0],["2004-09-08",3.6692,3.7329,3.6692,3.7329,6700.0],["2004-09-09",3.6947,3.7202,3.6922,3.7202,22500.0],["2004-09-10",3.6947,3.6947,3.6106,3.6947,2600.0],["2004-09-13",3.6947,3.7202,3.6896,3.6922,5600.0],["2004-09-14",3.6896,3.7049,3.6336,3.6692,12400.0],["2004-09-15",3.5648,3.6871,3.5648,3.6591,7300.0],["2004-09-16",3.682,3.6922,3.6667,3.6769,4500.0],["2004-09-17",3.6769,3.6947,3.6692,3.6871,3200.0],["2004-09-20",3.6616,3.6896,3.6514,3.6769,6800.0],["2004-09-21",3.6845,3.6896,3.654,3.654,8800.0],["2004-09-22",3.6845,3.6947,3.654,3.654,4700.0],["2004-09-23",3.6845,3.6871,3.6565,3.6565,2300.0],["2004-09-24",3.6845,3.6947,3.6591,3.6845,11500.0],["2004-09-27",3.6845,3.6896,3.6769,3.6871,4100.0],["2004-09-28",3.6871,3.6922,3.6259,3.6259,17600.0],["2004-09-29",3.6285,3.6642,3.5954,3.6438,59100.0],["2004-09-30",3.6157,3.654,3.6157,3.654,10200.0],["2004-10-01",3.6616,3.6616,3.6132,3.631,8300.0],["2004-10-04",3.6514,3.6922,3.6285,3.6922,11900.0],["2004-10-05",3.682,3.682,3.6208,3.6234,30100.0],["2004-10-06",3.6616,3.6896,3.631,3.6896,10400.0],["2004-10-07",3.6922,3.6922,3.6208,3.6387,11000.0],["2004-10-08",3.6642,3.6922,3.654,3.6642,12300.0],["2004-10-11",3.682,3.6947,3.6438,3.682,8700.0],["2004-10-12",3.682,3.6845,3.5928,3.6794,18000.0],["2004-10-13",3.654,3.6743,3.6081,3.6285,17800.0],["2004-10-14",3.631,3.6743,3.603,3.6692,20700.0],["2004-10-15",3.654,3.6794,3.6208,3.6769,17600.0],["2004-10-18",3.6514,3.6794,3.5928,3.6438,19300.0],["2004-10-19",3.6055,3.682,3.6055,3.6692,18100.0],["2004-10-20",3.6871,3.6871,3.5801,3.6743,9400.0],["2004-10-21",3.6743,3.682,3.631,3.6718,7500.0],["2004-10-22",3.6922,3.6947,3.6514,3.6896,19100.0],["2004-10-25",3.6947,3.6947,3.6361,3.6922,17700.0],["2004-10-26",3.6692,3.7202,3.631,3.7202,20600.0],["2004-10-27",3.7151,3.7202,3.654,3.6743,53300.0],["2004-10-28",3.6998,3.6998,3.6565,3.6692,14700.0],["2004-10-29",3.6692,3.682,3.6387,3.6387,10500.0],["2004-11-01",3.6692,3.6743,3.6514,3.6743,14600.0],["2004-11-02",3.6692,3.6845,3.6438,3.6845,9500.0],["2004-11-03",3.682,3.7177,3.6769,3.7177,10800.0],["2004-11-04",3.7126,3.7126,3.6743,3.6998,13200.0],["2004-11-05",3.7151,3.8119,3.6947,3.7431,23900.0],["2004-11-08",3.7686,3.7916,3.7075,3.7457,11900.0],["2004-11-09",3.7202,3.7635,3.6947,3.7635,20900.0],["2004-11-10",3.7609,3.7635,3.6729,3.7273,26700.0],["2004-11-11",3.7299,3.7765,3.7169,3.7765,14100.0],["2004-11-12",3.7739,3.8723,3.7454,3.8723,16900.0],["2004-11-15",3.849,3.8568,3.7635,3.8257,22200.0],["2004-11-16",3.8335,3.8464,3.7506,3.8076,24700.0],["2004-11-17",3.8127,3.8127,3.7739,3.7791,11900.0],["2004-11-18",3.7946,3.7972,3.704,3.704,23800.0],["2004-11-19",3.691,3.7324,3.6858,3.7324,10700.0],["2004-11-22",3.7299,3.7558,3.7117,3.7299,19000.0],["2004-11-23",3.7532,3.8205,3.7299,3.8205,18300.0],["2004-11-24",3.8205,3.8361,3.7687,3.8335,21300.0],["2004-11-26",3.8335,3.8594,3.8335,3.849,4500.0],["2004-11-29",3.849,3.8568,3.8205,3.8464,19600.0],["2004-11-30",3.8231,3.8568,3.805,3.8568,7300.0],["2004-12-01",3.8568,3.8723,3.7583,3.8464,6300.0],["2004-12-02",3.8464,3.8464,3.805,3.8412,7400.0],["2004-12-03",3.8438,3.8438,3.7868,3.7972,7500.0],["2004-12-06",3.7558,3.8464,3.7402,3.8464,19400.0],["2004-12-07",3.8464,3.8645,3.8309,3.8438,9600.0],["2004-12-08",3.8438,3.8645,3.8412,3.8516,2400.0],["2004-12-09",3.8542,3.8542,3.8335,3.8542,5300.0],["2004-12-10",3.8205,3.8645,3.8076,3.8645,13700.0],["2004-12-13",3.8464,3.8464,3.7765,3.8412,26000.0],["2004-12-14",3.8438,3.8438,3.8101,3.8412,5100.0],["2004-12-15",3.8464,3.8801,3.8205,3.8775,31800.0],["2004-12-16",3.8723,3.8723,3.8205,3.8697,14800.0],["2004-12-17",3.8749,3.9345,3.8749,3.9345,14600.0],["2004-12-20",3.9345,3.9966,3.9345,3.9811,20900.0],["2004-12-21",3.9889,4.0484,3.9863,4.0251,14600.0],["2004-12-22",4.0044,4.0769,4.0044,4.0743,7000.0],["2004-12-23",4.0769,4.1002,4.02,4.0795,17700.0],["2004-12-27",4.0666,4.121,4.0329,4.1184,17600.0],["2004-12-28",4.1417,4.1443,4.0225,4.0925,31600.0],["2004-12-29",4.0795,4.1184,4.0407,4.0433,8900.0],["2004-12-30",4.0743,4.0925,4.0407,4.0899,4600.0],["2004-12-31",4.0873,4.108,4.0433,4.0769,4000.0],["2005-01-03",4.0614,4.1158,4.0484,4.1158,6800.0],["2005-01-04",4.1158,4.1313,4.1158,4.1184,11600.0],["2005-01-05",4.1184,4.1313,4.1158,4.121,27600.0],["2005-01-06",4.1236,4.1236,4.0899,4.0899,15700.0],["2005-01-07",4.0899,4.0899,4.0666,4.0692,7100.0],["2005-01-10",4.0873,4.0899,4.0614,4.0718,17900.0],["2005-01-11",4.0588,4.0666,4.0122,4.0562,7300.0],["2005-01-12",4.0795,4.0847,3.95,3.9785,6500.0],["2005-01-13",3.963,4.0122,3.963,4.0122,6500.0],["2005-01-14",4.0303,4.0536,4.02,4.0484,2500.0],["2005-01-18",4.0381,4.0433,3.9992,4.0433,6500.0],["2005-01-19",4.0433,4.0899,4.0407,4.0821,5200.0],["2005-01-20",4.0666,4.0795,4.0459,4.0614,5800.0],["2005-01-21",4.0795,4.0925,4.0795,4.0925,3500.0],["2005-01-24",4.0925,4.0951,4.0666,4.0951,4600.0],["2005-01-25",4.0821,4.0847,4.0459,4.051,3000.0],["2005-01-26",4.0536,4.0692,4.0484,4.0692,5100.0],["2005-01-27",4.0692,4.0951,4.0692,4.0769,4300.0],["2005-01-28",4.0718,4.0718,4.0562,4.0614,2700.0],["2005-01-31",4.0718,4.0718,4.0407,4.0459,6900.0],["2005-02-01",4.051,4.051,4.0148,4.0484,36200.0],["2005-02-02",4.0873,4.1158,4.064,4.1158,9400.0],["2005-02-03",4.1158,4.165,4.0977,4.1495,11100.0],["2005-02-04",4.1443,4.209,4.1158,4.209,19100.0],["2005-02-07",4.222,4.2272,4.2064,4.2272,2800.0],["2005-02-08",4.2142,4.2738,4.2064,4.2349,24000.0],["2005-02-09",4.2867,4.3256,4.2634,4.3256,23800.0],["2005-02-10",4.3126,4.3126,4.209,4.2479,17200.0],["2005-02-11",4.2592,4.2592,4.1488,4.246,7400.0],["2005-02-14",4.2592,4.2592,4.154,4.2487,14400.0],["2005-02-15",4.2461,4.2539,4.1961,4.2513,8900.0],["2005-02-16",4.2513,4.2855,4.246,4.2723,8000.0],["2005-02-17",4.246,4.2697,4.2382,4.2539,6700.0],["2005-02-18",4.2487,4.2487,4.2092,4.2145,7400.0],["2005-02-22",4.2066,4.2224,4.0278,4.0568,27100.0],["2005-02-23",4.0725,4.0725,4.0278,4.0673,17400.0],["2005-02-24",4.0752,4.0752,4.0121,4.0357,4800.0],["2005-02-25",4.0541,4.0725,3.9437,3.9542,14300.0],["2005-02-28",3.9831,4.0094,3.8859,3.9411,33000.0],["2005-03-01",3.97,4.0725,3.97,4.0699,13100.0],["2005-03-02",4.0725,4.1356,4.0673,4.133,9700.0],["2005-03-03",4.1277,4.1803,4.1277,4.154,7300.0],["2005-03-04",4.154,4.154,4.154,4.154,0.0],["2005-03-07",4.1409,4.154,4.1251,4.1383,5600.0],["2005-03-08",4.1409,4.1961,4.1409,4.1724,11400.0],["2005-03-09",4.154,4.1829,4.154,4.1803,13800.0],["2005-03-10",4.1829,4.2066,4.1724,4.2066,21100.0],["2005-03-11",4.204,4.204,4.1435,4.1803,7900.0],["2005-03-14",4.1856,4.1856,4.1251,4.1567,3800.0],["2005-03-15",4.1935,4.1961,4.1514,4.1961,13100.0],["2005-03-16",4.1935,4.2092,4.1935,4.2066,17600.0],["2005-03-17",4.1803,4.2119,4.1803,4.2092,14700.0],["2005-03-18",4.2119,4.2119,4.204,4.2092,4100.0],["2005-03-21",4.1935,4.2355,4.183,4.2355,6000.0],["2005-03-22",4.2592,4.2592,4.2224,4.2355,3600.0],["2005-03-23",4.225,4.225,4.1803,4.2014,18900.0],["2005-03-24",4.2014,4.204,4.1803,4.1882,7300.0],["2005-03-28",4.1882,4.204,4.1882,4.204,500.0],["2005-03-29",4.2066,4.2066,4.1961,4.1961,4600.0],["2005-03-30",4.1961,4.2066,4.1935,4.2066,8400.0],["2005-03-31",4.1935,4.2329,4.1935,4.2171,4300.0],["2005-04-01",4.1803,4.2329,4.1803,4.2119,6100.0],["2005-04-04",4.1935,4.2066,4.1014,4.1225,13700.0],["2005-04-05",4.0883,4.1277,4.0883,4.1067,2600.0],["2005-04-06",4.1277,4.1488,4.1277,4.1488,1700.0],["2005-04-07",4.1488,4.1488,4.1277,4.1304,3400.0],["2005-04-08",4.1435,4.154,4.0962,4.0962,4700.0],["2005-04-11",4.1277,4.1356,4.0962,4.1356,4700.0],["2005-04-12",4.1277,4.1383,4.0752,4.0752,2100.0],["2005-04-13",4.0883,4.133,4.0883,4.133,7200.0],["2005-04-14",4.1172,4.1172,4.0752,4.0752,8500.0],["2005-04-15",4.0778,4.0778,4.0094,4.0121,7400.0],["2005-04-18",4.0121,4.0357,4.0121,4.0226,4200.0],["2005-04-19",4.0278,4.0489,4.0278,4.0436,5600.0],["2005-04-20",4.0462,4.0489,4.0094,4.041,5700.0],["2005-04-21",4.0331,4.0357,4.0331,4.0331,1400.0],["2005-04-22",4.0226,4.0357,4.0226,4.0252,1700.0],["2005-04-25",4.0383,4.041,4.0094,4.0357,10400.0],["2005-04-26",4.0489,4.0489,4.0121,4.0199,3900.0],["2005-04-27",4.0331,4.0357,4.0147,4.0357,4000.0],["2005-04-28",4.0305,4.0331,4.0305,4.0331,2300.0],["2005-04-29",4.0331,4.0462,4.0252,4.0436,6600.0],["2005-05-02",4.0673,4.0699,4.0226,4.0278,26600.0],["2005-05-03",4.0173,4.0752,4.0173,4.0699,13400.0],["2005-05-04",4.0699,4.0725,4.0515,4.062,5100.0],["2005-05-05",4.0436,4.1277,4.0436,4.1146,16600.0],["2005-05-06",4.1304,4.1461,4.1146,4.1225,3800.0],["2005-05-09",4.1409,4.1645,4.0752,4.1146,13200.0],["2005-05-10",4.1409,4.1593,4.1146,4.1277,14300.0],["2005-05-11",4.1146,4.1172,4.0778,4.0936,4900.0],["2005-05-12",4.1136,4.1403,4.0842,4.1029,14400.0],["2005-05-13",4.1029,4.135,4.1029,4.135,19800.0],["2005-05-16",4.1376,4.151,4.1376,4.151,10600.0],["2005-05-17",4.151,4.167,4.1376,4.1643,9000.0],["2005-05-18",4.1643,4.167,4.1483,4.151,7800.0],["2005-05-19",4.151,4.167,4.135,4.151,14700.0],["2005-05-20",4.1563,4.1563,4.0735,4.0735,24900.0],["2005-05-23",4.0735,4.1243,4.0281,4.0976,17600.0],["2005-05-24",4.1136,4.1296,4.1056,4.1056,8800.0],["2005-05-25",4.1323,4.167,4.1109,4.1136,27100.0],["2005-05-26",4.1269,4.167,4.1163,4.135,3100.0],["2005-05-27",4.1697,4.1804,4.1002,4.1029,24000.0],["2005-05-31",4.0842,4.1002,3.9133,3.9133,146000.0],["2005-06-01",3.94,4.1002,3.94,4.0468,50700.0],["2005-06-02",4.0441,4.0602,3.9907,4.0602,9500.0],["2005-06-03",4.0602,4.1002,4.0468,4.0602,8600.0],["2005-06-06",4.0602,4.0602,4.0067,4.0335,11600.0],["2005-06-07",4.0281,4.0522,4.0067,4.0468,23400.0],["2005-06-08",4.0522,4.0575,3.98,4.0201,14800.0],["2005-06-09",4.0067,4.1269,4.0067,4.0815,14000.0],["2005-06-10",4.0869,4.1002,4.0174,4.0922,15000.0],["2005-06-13",4.1029,4.1029,4.0522,4.1029,12100.0],["2005-06-14",4.0896,4.0976,4.0468,4.0869,11800.0],["2005-06-15",4.0976,4.0976,4.0522,4.0869,17900.0],["2005-06-16",4.1136,4.1376,4.0735,4.1376,19500.0],["2005-06-17",4.1243,4.1537,4.1163,4.1376,7600.0],["2005-06-20",4.151,4.1537,4.0869,4.1243,11200.0],["2005-06-21",4.1243,4.1243,4.0869,4.0949,7300.0],["2005-06-22",4.0869,4.1056,4.0575,4.0735,14800.0],["2005-06-23",4.0869,4.1136,4.0468,4.0468,16700.0],["2005-06-24",4.0468,4.0869,4.0361,4.0522,15200.0],["2005-06-27",4.0308,4.0735,4.0281,4.0495,11600.0],["2005-06-28",4.0495,4.0709,4.0201,4.0441,16700.0],["2005-06-29",4.0415,4.0575,4.0281,4.0281,17600.0],["2005-06-30",4.0201,4.0308,4.0148,4.0148,7300.0],["2005-07-01",4.0201,4.0548,4.0148,4.0201,18200.0],["2005-07-05",4.0201,4.0415,4.0148,4.0308,6200.0],["2005-07-06",4.0308,4.0388,3.9533,4.0067,26100.0],["2005-07-07",4.0067,4.0548,4.0014,4.0174,17900.0],["2005-07-08",4.0201,4.0228,3.9694,3.98,14500.0],["2005-07-11",3.9907,4.0602,3.9854,4.0067,30300.0],["2005-07-12",3.9934,4.0335,3.9934,4.0281,12700.0],["2005-07-13",4.0228,4.0468,4.0228,4.0468,15100.0],["2005-07-14",4.0441,4.0468,4.0014,4.0468,12600.0],["2005-07-15",4.0335,4.0335,3.9987,4.0201,2100.0],["2005-07-18",4.0201,4.0388,3.9987,4.0335,10200.0],["2005-07-19",4.0335,4.0335,4.0041,4.0335,5800.0],["2005-07-20",4.0228,4.0335,4.0014,4.0254,11700.0],["2005-07-21",4.0201,4.0415,4.0148,4.0415,4900.0],["2005-07-22",4.0388,4.0468,4.0281,4.0281,5700.0],["2005-07-25",4.0067,4.0441,4.0067,4.0388,6800.0],["2005-07-26",4.0415,4.0842,4.0415,4.0762,5500.0],["2005-07-27",4.0602,4.1136,4.0468,4.1136,14300.0],["2005-07-28",4.1056,4.1109,4.0602,4.1109,3700.0],["2005-07-29",4.1109,4.1537,4.1109,4.151,13800.0],["2005-08-01",4.1537,4.3006,4.1537,4.2872,17500.0],["2005-08-02",4.3006,4.3086,4.2765,4.2979,10100.0],["2005-08-03",4.2979,4.3593,4.2926,4.338,11500.0],["2005-08-04",4.3513,4.4047,4.3246,4.4021,7900.0],["2005-08-05",4.3941,4.3941,4.3006,4.3326,16300.0],["2005-08-08",4.33,4.354,4.2739,4.3193,24300.0],["2005-08-09",4.3113,4.354,4.3006,4.354,12400.0],["2005-08-10",4.3273,4.33,4.2124,4.2285,11000.0],["2005-08-11",4.1918,4.1918,4.1511,4.1918,16700.0],["2005-08-12",4.1945,4.2461,4.1783,4.2461,5200.0],["2005-08-15",4.2054,4.2271,4.1918,4.2,7100.0],["2005-08-16",4.2,4.2217,4.181,4.2217,4900.0],["2005-08-17",4.219,4.2271,4.181,4.1918,4700.0],["2005-08-18",4.181,4.2325,4.1783,4.2298,24500.0],["2005-08-19",4.2162,4.2162,4.1783,4.2027,2300.0],["2005-08-22",4.1918,4.1945,4.1647,4.1783,5900.0],["2005-08-23",4.1783,4.1918,4.1783,4.181,12800.0],["2005-08-24",4.1783,4.1918,4.1783,4.181,5800.0],["2005-08-25",4.1918,4.1918,4.1783,4.181,5300.0],["2005-08-26",4.1783,4.1918,4.1783,4.1891,6300.0],["2005-08-29",4.181,4.2325,4.1674,4.219,18100.0],["2005-08-30",4.2054,4.2298,4.1783,4.219,6000.0],["2005-08-31",4.2054,4.2162,4.1783,4.2162,3200.0],["2005-09-01",4.1891,4.2135,4.181,4.2135,1500.0],["2005-09-02",4.2135,4.2379,4.2054,4.2325,7800.0],["2005-09-06",4.2298,4.2461,4.219,4.2325,4600.0],["2005-09-07",4.2624,4.4224,4.2461,4.3682,13700.0],["2005-09-08",4.36,4.3872,4.341,4.3872,4900.0],["2005-09-09",4.4089,4.4767,4.3817,4.4767,22300.0],["2005-09-12",4.4631,4.4631,4.3736,4.4224,11200.0],["2005-09-13",4.3953,4.4306,4.3817,4.3817,4600.0],["2005-09-14",4.3953,4.4062,4.3004,4.3655,7600.0],["2005-09-15",4.3736,4.3736,4.2597,4.2868,6400.0],["2005-09-16",4.3139,4.36,4.2054,4.2569,22600.0],["2005-09-19",4.2352,4.2597,4.1783,4.2597,37100.0],["2005-09-20",4.2597,4.3139,4.2597,4.2759,5500.0],["2005-09-21",4.2868,4.3139,4.2868,4.3085,3600.0],["2005-09-22",4.2949,4.3058,4.2949,4.3058,2400.0],["2005-09-23",4.2868,4.2868,4.2054,4.2379,7200.0],["2005-09-26",4.2542,4.3058,4.1891,4.3031,10900.0],["2005-09-27",4.3275,4.3329,4.2705,4.2868,9700.0],["2005-09-28",4.2597,4.3275,4.2597,4.2814,8900.0],["2005-09-29",4.3221,4.3248,4.2759,4.2759,9100.0],["2005-09-30",4.3058,4.3058,4.2786,4.3031,5600.0],["2005-10-03",4.2949,4.2949,4.1891,4.2759,9800.0],["2005-10-04",4.2895,4.3383,4.2461,4.2705,12800.0],["2005-10-05",4.3139,4.3139,4.2597,4.2624,7100.0],["2005-10-06",4.2325,4.2569,4.1783,4.2081,7700.0],["2005-10-07",4.2298,4.2325,4.1945,4.219,2100.0],["2005-10-10",4.1918,4.1918,4.1538,4.1864,6600.0],["2005-10-11",4.1538,4.2,4.1538,4.162,2700.0],["2005-10-12",4.1511,4.181,4.1511,4.162,8000.0],["2005-10-13",4.1538,4.1538,4.1213,4.1321,8400.0],["2005-10-14",4.1321,4.1755,4.1186,4.1511,6000.0],["2005-10-17",4.1566,4.1647,4.1348,4.1511,3500.0],["2005-10-18",4.1376,4.1593,4.124,4.1593,13300.0],["2005-10-19",4.143,4.162,4.1294,4.1511,2900.0],["2005-10-20",4.124,4.1593,4.124,4.1566,1500.0],["2005-10-21",4.1566,4.1593,4.143,4.143,3600.0],["2005-10-24",4.1566,4.1566,4.1321,4.1348,3800.0],["2005-10-25",4.1294,4.143,4.124,4.1376,3800.0],["2005-10-26",4.1376,4.1376,4.124,4.124,5000.0],["2005-10-27",4.1511,4.1566,4.124,4.1376,3800.0],["2005-10-28",4.1376,4.1511,4.1348,4.1511,1700.0],["2005-10-31",4.162,4.162,4.124,4.1511,17200.0],["2005-11-01",4.1593,4.1593,4.1104,4.1294,3800.0],["2005-11-02",4.1484,4.1484,4.1267,4.1267,3600.0],["2005-11-03",4.1267,4.1403,4.1267,4.1267,7600.0],["2005-11-04",4.124,4.1321,4.124,4.124,7100.0],["2005-11-07",4.124,4.1484,4.124,4.1484,4600.0],["2005-11-08",4.1267,4.1511,4.1267,4.1267,4100.0],["2005-11-09",4.1376,4.1755,4.1267,4.1294,11500.0],["2005-11-10",4.1666,4.2108,4.1363,4.2108,24900.0],["2005-11-11",4.1942,4.2328,4.1942,4.2053,3200.0],["2005-11-14",4.1942,4.219,4.1915,4.2053,6100.0],["2005-11-15",4.1942,4.2053,4.1915,4.1997,13900.0],["2005-11-16",4.1915,4.1997,4.1915,4.1915,6000.0],["2005-11-17",4.1666,4.2411,4.1666,4.1942,7400.0],["2005-11-18",4.208,4.2301,4.1942,4.2301,3800.0],["2005-11-21",4.2301,4.2439,4.1915,4.2439,8700.0],["2005-11-22",4.219,4.219,4.1556,4.219,8500.0],["2005-11-23",4.219,4.219,4.1942,4.2163,1500.0],["2005-11-25",4.2135,4.219,4.2053,4.219,1700.0],["2005-11-28",4.2328,4.2328,4.1915,4.2328,17500.0],["2005-11-29",4.2273,4.2328,4.2053,4.208,3300.0],["2005-11-30",4.208,4.219,4.2053,4.2163,6700.0],["2005-12-01",4.2273,4.2466,4.208,4.2356,14800.0],["2005-12-02",4.2273,4.2383,4.197,4.197,1800.0],["2005-12-05",4.2135,4.2328,4.1915,4.2328,10500.0],["2005-12-06",4.2053,4.219,4.1915,4.2053,4300.0],["2005-12-07",4.219,4.2328,4.1915,4.2328,5100.0],["2005-12-08",4.219,4.2301,4.197,4.197,1000.0],["2005-12-09",4.1942,4.219,4.1915,4.1915,5500.0],["2005-12-12",4.2108,4.219,4.1915,4.208,7200.0],["2005-12-13",4.219,4.219,4.1942,4.1942,9700.0],["2005-12-14",4.1942,4.2135,4.1915,4.2108,6100.0],["2005-12-15",4.2053,4.2053,4.1915,4.1942,6200.0],["2005-12-16",4.208,4.2439,4.1942,4.2439,18800.0],["2005-12-19",4.2383,4.2439,4.1915,4.2053,9200.0],["2005-12-20",4.1915,4.2328,4.1915,4.208,4800.0],["2005-12-21",4.1749,4.2053,4.1749,4.1887,5100.0],["2005-12-22",4.1915,4.2301,4.1501,4.2135,6100.0],["2005-12-23",4.2328,4.2466,4.2246,4.2246,6100.0],["2005-12-27",4.2273,4.3404,4.1915,4.3404,6400.0],["2005-12-28",4.3404,4.3404,4.2218,4.277,5800.0],["2005-12-29",4.288,4.3156,4.277,4.2797,14900.0],["2005-12-30",4.299,4.3845,4.2963,4.3845,9700.0],["2006-01-03",4.3845,4.4093,4.3018,4.3459,11700.0],["2006-01-04",4.3679,4.3707,4.3018,4.3569,3200.0],["2006-01-05",4.3569,4.3679,4.3018,4.3376,5200.0],["2006-01-06",4.3569,4.3569,4.2632,4.3156,22500.0],["2006-01-09",4.288,4.3514,4.288,4.2907,4500.0],["2006-01-10",4.288,4.3156,4.2687,4.2687,14200.0],["2006-01-11",4.2632,4.3542,4.2576,4.3376,11900.0],["2006-01-12",4.3376,4.3707,4.2742,4.3707,9600.0],["2006-01-13",4.3569,4.3569,4.2742,4.3431,4400.0],["2006-01-17",4.3156,4.3183,4.2769,4.3018,5500.0],["2006-01-18",4.3018,4.3404,4.288,4.3156,8600.0],["2006-01-19",4.3156,4.3156,4.2935,4.3045,1600.0],["2006-01-20",4.2769,4.3266,4.2742,4.3018,8100.0],["2006-01-23",4.3266,4.3266,4.2466,4.3238,6400.0],["2006-01-24",4.3266,4.3293,4.2383,4.2714,28200.0],["2006-01-25",4.3183,4.3293,4.3156,4.3293,2900.0],["2006-01-26",4.3293,4.3293,4.277,4.3211,9300.0],["2006-01-27",4.3211,4.3707,4.3211,4.3486,13100.0],["2006-01-30",4.3459,4.3569,4.3211,4.3211,5700.0],["2006-01-31",4.3018,4.3624,4.3018,4.3569,11300.0],["2006-02-01",4.3597,4.4121,4.3431,4.3762,14200.0],["2006-02-02",4.3431,4.3928,4.3431,4.3679,2300.0],["2006-02-03",4.3707,4.3762,4.3459,4.3459,4900.0],["2006-02-06",4.3707,4.4093,4.3459,4.379,11800.0],["2006-02-07",4.3514,4.3817,4.3321,4.379,17200.0],["2006-02-08",4.3955,4.3983,4.3486,4.3707,2400.0],["2006-02-09",4.3955,4.3955,4.3735,4.379,1500.0],["2006-02-10",4.3679,4.3679,4.3156,4.3569,20000.0],["2006-02-13",4.3415,4.3527,4.2939,4.3527,9000.0],["2006-02-14",4.3415,4.3443,4.2939,4.3443,5100.0],["2006-02-15",4.3247,4.3723,4.3135,4.3723,18300.0],["2006-02-16",4.3695,4.3835,4.3331,4.3555,17400.0],["2006-02-17",4.3807,4.3835,4.3135,4.3247,17900.0],["2006-02-21",4.2575,4.3023,4.1679,4.2911,28300.0],["2006-02-22",4.3835,4.3835,4.2827,4.3555,16300.0],["2006-02-23",4.3387,4.3387,4.3163,4.3331,800.0],["2006-02-24",4.2995,4.3107,4.2631,4.2883,3400.0],["2006-02-27",4.2883,4.3051,4.2715,4.3051,5800.0],["2006-02-28",4.3051,4.3807,4.3051,4.3415,6600.0],["2006-03-01",4.3275,4.3555,4.3135,4.3247,7500.0],["2006-03-02",4.3275,4.3359,4.2519,4.3135,10600.0],["2006-03-03",4.3275,4.3275,4.2827,4.3135,3000.0],["2006-03-06",4.2995,4.3275,4.2715,4.2855,2100.0],["2006-03-07",4.2743,4.2855,4.2491,4.2491,2900.0],["2006-03-08",4.2603,4.2967,4.2519,4.2659,5400.0],["2006-03-09",4.2575,4.2631,4.2379,4.2603,5300.0],["2006-03-10",4.2659,4.2687,4.2043,4.2687,11100.0],["2006-03-13",4.2575,4.2771,4.2463,4.2771,10400.0],["2006-03-14",4.2715,4.2995,4.2435,4.2855,8300.0],["2006-03-15",4.2995,4.3051,4.2435,4.3051,26300.0],["2006-03-16",4.3107,4.3835,4.2995,4.3415,11600.0],["2006-03-17",4.3275,4.3667,4.2911,4.3135,13100.0],["2006-03-20",4.3275,4.3667,4.3135,4.3583,6600.0],["2006-03-21",4.3275,4.3639,4.3275,4.3639,9500.0],["2006-03-22",4.3639,4.3639,4.3583,4.3639,1600.0],["2006-03-23",4.3639,4.3807,4.3303,4.3443,6800.0],["2006-03-24",4.3415,4.3415,4.2575,4.2967,11600.0],["2006-03-27",4.2967,4.3079,4.2799,4.2967,14600.0],["2006-03-28",4.2799,4.2967,4.2043,4.2435,16800.0],["2006-03-29",4.2435,4.2743,4.2435,4.2687,8200.0],["2006-03-30",4.2855,4.2855,4.2463,4.2463,4800.0],["2006-03-31",4.2323,4.2911,4.2323,4.2883,8200.0],["2006-04-03",4.2883,4.2883,4.2323,4.2687,8200.0],["2006-04-04",4.2771,4.2883,4.2603,4.2883,7000.0],["2006-04-05",4.2687,4.2687,4.2659,4.2659,500.0],["2006-04-06",4.2799,4.2855,4.2435,4.2715,5500.0],["2006-04-07",4.2575,4.2687,4.2575,4.2687,1700.0],["2006-04-10",4.2575,4.2827,4.2295,4.2435,7600.0],["2006-04-11",4.2323,4.2547,4.2323,4.2323,2600.0],["2006-04-12",4.2323,4.2407,4.2295,4.2379,3900.0],["2006-04-13",4.2295,4.2407,4.2295,4.2295,6500.0],["2006-04-17",4.2015,4.2211,4.1735,4.1791,22100.0],["2006-04-18",4.1819,4.1847,4.1735,4.1847,14400.0],["2006-04-19",4.1875,4.2575,4.1735,4.2575,12700.0],["2006-04-20",4.2435,4.2435,4.1875,4.1875,5100.0],["2006-04-21",4.1931,4.2155,4.1931,4.2127,4700.0],["2006-04-24",4.1987,4.1987,4.1735,4.1735,9700.0],["2006-04-25",4.1679,4.2127,4.1679,4.2127,3200.0],["2006-04-26",4.2127,4.2295,4.1735,4.2155,7900.0],["2006-04-27",4.2015,4.2295,4.2015,4.2295,1100.0],["2006-04-28",4.2295,4.2379,4.2295,4.2379,1700.0],["2006-05-01",4.2015,4.2155,4.1735,4.1903,17400.0],["2006-05-02",4.2015,4.2239,4.1735,4.2239,7700.0],["2006-05-03",4.2015,4.2015,4.1763,4.1763,5000.0],["2006-05-04",4.1875,4.2015,4.1763,4.1931,6500.0],["2006-05-05",4.1763,4.1959,4.1763,4.1875,4200.0],["2006-05-08",4.1791,4.2015,4.1735,4.1903,8500.0],["2006-05-09",4.1847,4.2015,4.1763,4.1847,12700.0],["2006-05-10",4.1735,4.1931,4.1735,4.1931,10400.0],["2006-05-11",4.1888,4.2514,4.1717,4.2514,33600.0],["2006-05-12",4.2429,4.2429,4.1859,4.223,10500.0],["2006-05-15",4.2087,4.2173,4.1831,4.2144,12800.0],["2006-05-16",4.2144,4.2514,4.1859,4.2486,8400.0],["2006-05-17",4.24,4.24,4.2002,4.2002,2800.0],["2006-05-18",4.2002,4.2116,4.1432,4.2116,4100.0],["2006-05-19",4.2116,4.2116,4.1575,4.2116,2600.0],["2006-05-22",4.1859,4.2144,4.1859,4.2144,1200.0],["2006-05-23",4.1888,4.2287,4.1888,4.2258,9600.0],["2006-05-24",4.2514,4.26,4.2287,4.2514,18100.0],["2006-05-25",4.2429,4.2628,4.2287,4.26,7300.0],["2006-05-26",4.2571,4.2628,4.2429,4.2628,6600.0],["2006-05-30",4.2628,4.3055,4.2571,4.2714,19300.0],["2006-05-31",4.2714,4.3141,4.26,4.3141,16300.0],["2006-06-01",4.3141,4.3141,4.2828,4.3141,6100.0],["2006-06-02",4.2998,4.3112,4.2998,4.3112,2300.0],["2006-06-05",4.2998,4.2998,4.2002,4.2287,11000.0],["2006-06-06",4.2543,4.2571,4.1888,4.1888,10500.0],["2006-06-07",4.2173,4.2771,4.2173,4.2685,9600.0],["2006-06-08",4.2543,4.2714,4.2144,4.2344,6400.0],["2006-06-09",4.2144,4.2714,4.1888,4.2714,17700.0],["2006-06-12",4.2856,4.3084,4.2742,4.3084,11500.0],["2006-06-13",4.2998,4.2998,4.26,4.2714,2200.0],["2006-06-14",4.2714,4.2714,4.2144,4.2144,2900.0],["2006-06-15",4.2144,4.2429,4.2059,4.2287,2900.0],["2006-06-16",4.2571,4.2714,4.2315,4.2714,7200.0],["2006-06-19",4.2714,4.2714,4.2429,4.2685,2500.0],["2006-06-20",4.26,4.2998,4.26,4.2998,14300.0],["2006-06-21",4.2714,4.2998,4.2714,4.2856,4300.0],["2006-06-22",4.3112,4.3112,4.2856,4.2856,3700.0],["2006-06-23",4.2856,4.2885,4.2173,4.2799,8300.0],["2006-06-26",4.2799,4.3084,4.2799,4.2913,6300.0],["2006-06-27",4.2913,4.3255,4.2913,4.3169,5100.0],["2006-06-28",4.3226,4.3283,4.2998,4.3169,10000.0],["2006-06-29",4.3141,4.3483,4.3141,4.3483,8200.0],["2006-06-30",4.3483,4.3483,4.3283,4.3397,5000.0],["2006-07-03",4.3283,4.3853,4.3283,4.3739,2100.0],["2006-07-05",4.3739,4.3824,4.3739,4.3739,9700.0],["2006-07-06",4.3596,4.3682,4.3283,4.3283,5800.0],["2006-07-07",4.354,4.3682,4.3169,4.3682,5400.0],["2006-07-10",4.3568,4.3568,4.3454,4.3568,2500.0],["2006-07-11",4.3283,4.3511,4.3283,4.3511,800.0],["2006-07-12",4.3084,4.3511,4.297,4.3483,5300.0],["2006-07-13",4.3483,4.3511,4.3483,4.3483,1100.0],["2006-07-14",4.3426,4.3853,4.3055,4.371,8200.0],["2006-07-17",4.3454,4.4109,4.3112,4.3141,4800.0],["2006-07-18",4.3169,4.3853,4.3027,4.3454,2600.0],["2006-07-19",4.3454,4.3454,4.2998,4.3055,8600.0],["2006-07-20",4.2998,4.3312,4.2998,4.3141,4500.0],["2006-07-21",4.334,4.3539,4.3283,4.3283,5500.0],["2006-07-24",4.3226,4.3312,4.3141,4.3312,3900.0],["2006-07-25",4.3169,4.3483,4.3027,4.3283,9900.0],["2006-07-26",4.3511,4.4137,4.3397,4.3454,12500.0],["2006-07-27",4.3169,4.3568,4.3141,4.3568,6000.0],["2006-07-28",4.3767,4.4394,4.3767,4.4137,13900.0],["2006-07-31",4.3853,4.3995,4.371,4.3995,4600.0],["2006-08-01",4.371,4.3995,4.3568,4.3995,6200.0],["2006-08-02",4.428,4.4821,4.4138,4.4308,16000.0],["2006-08-03",4.4308,4.4479,4.4109,4.428,2300.0],["2006-08-04",4.4138,4.4251,4.4138,4.4251,800.0],["2006-08-07",4.4024,4.4565,4.4024,4.4565,3500.0],["2006-08-08",4.4394,4.4508,4.3853,4.3853,4300.0],["2006-08-09",4.3853,4.4081,4.3568,4.4081,3500.0],["2006-08-10",4.371,4.4422,4.3539,4.4223,5100.0],["2006-08-11",4.3977,4.4122,4.3688,4.3832,3900.0],["2006-08-14",4.3688,4.4151,4.3659,4.3861,5500.0],["2006-08-15",4.3717,4.4527,4.3717,4.4498,4400.0],["2006-08-16",4.4208,4.4353,4.4151,4.4353,2300.0],["2006-08-17",4.4122,4.4237,4.3688,4.4151,8100.0],["2006-08-18",4.4237,4.4324,4.4151,4.4324,3400.0],["2006-08-21",4.3977,4.4642,4.3977,4.4642,9000.0],["2006-08-22",4.47,4.5134,4.4671,4.499,4300.0],["2006-08-23",4.5134,4.5134,4.4874,4.5134,4000.0],["2006-08-24",4.5134,4.5424,4.4845,4.525,14400.0],["2006-08-25",4.5134,4.5424,4.47,4.4932,23600.0],["2006-08-28",4.47,4.47,4.4266,4.4411,8900.0],["2006-08-29",4.4411,4.47,4.4353,4.4353,32700.0],["2006-08-30",4.4498,4.4527,4.4411,4.4498,1400.0],["2006-08-31",4.4411,4.4498,4.4006,4.4411,9900.0],["2006-09-01",4.4237,4.4382,4.3398,4.3746,36700.0],["2006-09-05",4.3919,4.4295,4.3919,4.4295,15000.0],["2006-09-06",4.4266,4.4353,4.4122,4.4122,2400.0],["2006-09-07",4.3977,4.4266,4.3977,4.4093,2800.0],["2006-09-08",4.4093,4.4093,4.3717,4.3977,4300.0],["2006-09-11",4.3977,4.3977,4.3514,4.3774,3500.0],["2006-09-12",4.4122,4.4585,4.3543,4.4585,9300.0],["2006-09-13",4.4845,4.4845,4.4585,4.4816,9000.0],["2006-09-14",4.4816,4.5105,4.4585,4.5105,17300.0],["2006-09-15",4.5134,4.5424,4.499,4.5279,12500.0],["2006-09-18",4.499,4.5424,4.3485,4.3717,15500.0],["2006-09-19",4.3977,4.5424,4.3977,4.5019,9100.0],["2006-09-20",4.5192,4.5568,4.5047,4.5105,5400.0],["2006-09-21",4.5279,4.5279,4.5105,4.5279,3500.0],["2006-09-22",4.5424,4.5424,4.5366,4.5424,1500.0],["2006-09-25",4.5395,4.5424,4.4614,4.4729,4300.0],["2006-09-26",4.4845,4.5424,4.4845,4.5395,4300.0],["2006-09-27",4.5424,4.5424,4.4845,4.5134,2900.0],["2006-09-28",4.5105,4.5105,4.4614,4.4816,2000.0],["2006-09-29",4.4845,4.5279,4.47,4.47,6200.0],["2006-10-02",4.4671,4.5134,4.4266,4.4556,6000.0],["2006-10-03",4.4266,4.499,4.4266,4.4585,10200.0],["2006-10-04",4.4556,4.4556,4.3572,4.3832,16400.0],["2006-10-05",4.3832,4.3977,4.3832,4.3977,4000.0],["2006-10-06",4.3688,4.4411,4.3688,4.3948,17100.0],["2006-10-09",4.4266,4.4266,4.3601,4.3977,18600.0],["2006-10-10",4.4266,4.4556,4.3832,4.4122,4500.0],["2006-10-11",4.4122,4.4353,4.4064,4.4093,4600.0],["2006-10-12",4.4266,4.4585,4.4006,4.4237,3800.0],["2006-10-13",4.4411,4.47,4.4151,4.4671,4500.0],["2006-10-16",4.4845,4.4874,4.47,4.4816,6300.0],["2006-10-17",4.4787,4.5279,4.4382,4.5019,9000.0],["2006-10-18",4.499,4.499,4.4729,4.4845,1700.0],["2006-10-19",4.47,4.5221,4.4411,4.5221,6000.0],["2006-10-20",4.5221,4.5279,4.5105,4.5134,5200.0],["2006-10-23",4.5279,4.5366,4.5019,4.5047,5600.0],["2006-10-24",4.5047,4.5047,4.4903,4.4903,500.0],["2006-10-25",4.5366,4.5366,4.5163,4.5337,3400.0],["2006-10-26",4.5366,4.5742,4.5337,4.5742,10500.0],["2006-10-27",4.5858,4.6552,4.5742,4.6089,7600.0],["2006-10-30",4.6263,4.6581,4.5713,4.6292,13100.0],["2006-10-31",4.6292,4.6581,4.6031,4.6581,10600.0],["2006-11-01",4.6292,4.6552,4.5742,4.6263,6800.0],["2006-11-02",4.6407,4.6436,4.6292,4.6292,8600.0],["2006-11-03",4.6292,4.6436,4.6002,4.6147,3000.0],["2006-11-06",4.6118,4.6407,4.5742,4.6292,7000.0],["2006-11-07",4.6002,4.6263,4.6002,4.6147,6300.0],["2006-11-08",4.6147,4.6321,4.6118,4.6292,2500.0],["2006-11-09",4.6292,4.687,4.5915,4.6581,13500.0],["2006-11-10",4.6292,4.6292,4.4874,4.5134,16900.0],["2006-11-13",4.487,4.5134,4.4193,4.5134,18600.0],["2006-11-14",4.5017,4.5164,4.4987,4.5164,12100.0],["2006-11-15",4.5399,4.5722,4.5311,4.5693,10900.0],["2006-11-16",4.584,4.6281,4.5722,4.6252,11000.0],["2006-11-17",4.6193,4.6281,4.5869,4.5928,3600.0],["2006-11-20",4.5752,4.5781,4.4811,4.5399,9100.0],["2006-11-21",4.5046,4.5546,4.4928,4.5546,2500.0],["2006-11-22",4.5575,4.5575,4.5311,4.5428,6500.0],["2006-11-24",4.5281,4.6252,4.5281,4.584,4200.0],["2006-11-27",4.5752,4.6487,4.5752,4.6428,21400.0],["2006-11-28",4.6163,4.6163,4.5693,4.6105,6400.0],["2006-11-29",4.5869,4.5869,4.5134,4.5223,9400.0],["2006-11-30",4.484,4.5928,4.484,4.537,8700.0],["2006-12-01",4.5605,4.5899,4.537,4.5487,15000.0],["2006-12-04",4.5634,4.5869,4.5399,4.5811,13000.0],["2006-12-05",4.5311,4.5722,4.4958,4.5134,4100.0],["2006-12-06",4.5134,4.5664,4.5134,4.5428,12700.0],["2006-12-07",4.5722,4.5899,4.5722,4.5899,6500.0],["2006-12-08",4.6016,4.6016,4.5017,4.5017,9100.0],["2006-12-11",4.487,4.5134,4.4693,4.4958,7400.0],["2006-12-12",4.5134,4.534,4.484,4.534,4900.0],["2006-12-13",4.5281,4.6075,4.5281,4.5428,5400.0],["2006-12-14",4.5869,4.5928,4.5605,4.5899,2200.0],["2006-12-15",4.5634,4.5664,4.5193,4.5664,4500.0],["2006-12-18",4.5869,4.5869,4.5017,4.5017,9200.0],["2006-12-19",4.4723,4.4958,4.4723,4.4899,1500.0],["2006-12-20",4.4664,4.4811,4.4605,4.4811,5500.0],["2006-12-21",4.5134,4.5134,4.4634,4.4811,7300.0],["2006-12-22",4.4987,4.4987,4.4546,4.484,3200.0],["2006-12-26",4.4693,4.4987,4.4429,4.4693,4700.0],["2006-12-27",4.4987,4.5105,4.4634,4.5105,3200.0],["2006-12-28",4.484,4.4958,4.484,4.4928,3100.0],["2006-12-29",4.5134,4.5428,4.4987,4.5399,9200.0],["2007-01-03",4.5575,4.5664,4.5575,4.5605,34000.0],["2007-01-04",4.5664,4.5722,4.5458,4.5605,10700.0],["2007-01-05",4.5575,4.584,4.5487,4.5575,29300.0],["2007-01-08",4.5281,4.5517,4.5134,4.5428,3400.0],["2007-01-09",4.5722,4.6163,4.5722,4.6163,10800.0],["2007-01-10",4.6163,4.6163,4.5928,4.6075,4800.0],["2007-01-11",4.6046,4.6281,4.5869,4.6252,10300.0],["2007-01-12",4.5869,4.6252,4.5664,4.6134,10300.0],["2007-01-16",4.6134,4.634,4.6105,4.6134,8200.0],["2007-01-17",4.6163,4.6457,4.6134,4.634,17400.0],["2007-01-18",4.6457,4.6751,4.6428,4.6751,12000.0],["2007-01-19",4.6751,4.6751,4.6546,4.6546,3800.0],["2007-01-22",4.6693,4.6693,4.6163,4.6546,5500.0],["2007-01-23",4.6781,4.734,4.6516,4.731,16900.0],["2007-01-24",4.6899,4.8457,4.6604,4.781,14900.0],["2007-01-25",4.7928,4.8516,4.7692,4.7692,13100.0],["2007-01-26",4.6751,4.6751,4.5987,4.6163,11600.0],["2007-01-29",4.6457,4.6751,4.5869,4.5869,6300.0],["2007-01-30",4.5869,4.6604,4.5781,4.6134,9900.0],["2007-01-31",4.6134,4.6751,4.6134,4.6575,12200.0],["2007-02-01",4.6693,4.6693,4.5869,4.6428,4600.0],["2007-02-02",4.631,4.6751,4.6281,4.6369,4300.0],["2007-02-05",4.6046,4.6399,4.5869,4.6399,3500.0],["2007-02-06",4.6369,4.6399,4.5458,4.5575,26100.0],["2007-02-07",4.584,4.6281,4.5605,4.5899,3400.0],["2007-02-08",4.631,4.631,4.5722,4.5869,4500.0],["2007-02-09",4.5781,4.5987,4.5575,4.5664,6400.0],["2007-02-12",4.5634,4.5634,4.5311,4.537,15400.0],["2007-02-13",4.528,4.534,4.4832,4.528,10900.0],["2007-02-14",4.5429,4.6027,4.4981,4.5459,6100.0],["2007-02-15",4.534,4.5429,4.513,4.537,10200.0],["2007-02-16",4.5579,4.6027,4.5579,4.5908,9600.0],["2007-02-20",4.5908,4.6027,4.516,4.5908,5900.0],["2007-02-21",4.5937,4.5997,4.5399,4.5519,11000.0],["2007-02-22",4.522,4.5549,4.4981,4.4981,11100.0],["2007-02-23",4.519,4.5967,4.4981,4.5071,11100.0],["2007-02-26",4.528,4.528,4.5041,4.5101,14300.0],["2007-02-27",4.4861,4.4951,4.4533,4.4861,28500.0],["2007-02-28",4.4563,4.4832,4.4563,4.4592,10500.0],["2007-03-01",4.4802,4.4802,4.4234,4.4294,11500.0],["2007-03-02",4.4592,4.4742,4.4084,4.4084,21700.0],["2007-03-05",4.3785,4.3905,4.3397,4.3457,14200.0],["2007-03-06",4.3307,4.3636,4.3098,4.3457,18500.0],["2007-03-07",4.3307,4.3935,4.3098,4.3935,21800.0],["2007-03-08",4.3965,4.4054,4.3367,4.3696,6100.0],["2007-03-09",4.3516,4.3516,4.2739,4.3068,21500.0],["2007-03-12",4.3218,4.4802,4.3218,4.4772,26200.0],["2007-03-13",4.5549,4.5549,4.4981,4.5101,14900.0],["2007-03-14",4.522,4.5579,4.4682,4.5041,10100.0],["2007-03-15",4.516,4.528,4.4622,4.5071,10000.0],["2007-03-16",4.531,4.5579,4.531,4.5519,5400.0],["2007-03-19",4.522,4.5429,4.522,4.5429,7300.0],["2007-03-20",4.5429,4.5549,4.522,4.522,3600.0],["2007-03-21",4.4891,4.516,4.4802,4.4981,9200.0],["2007-03-22",4.5399,4.5579,4.519,4.519,7900.0],["2007-03-23",4.519,4.5549,4.519,4.534,5500.0],["2007-03-26",4.534,4.534,4.5041,4.5041,2700.0],["2007-03-27",4.525,4.5579,4.4832,4.513,5000.0],["2007-03-28",4.516,4.537,4.4802,4.4861,24200.0],["2007-03-29",4.4891,4.528,4.4533,4.5101,11300.0],["2007-03-30",4.4832,4.5429,4.4832,4.5429,3600.0],["2007-04-02",4.513,4.5429,4.4921,4.531,37000.0],["2007-04-03",4.531,4.5937,4.513,4.5728,38900.0],["2007-04-04",4.5728,4.5728,4.4981,4.531,8600.0],["2007-04-05",4.528,4.537,4.4891,4.513,5300.0],["2007-04-09",4.5011,4.5399,4.4981,4.522,5500.0],["2007-04-10",4.5101,4.537,4.4832,4.534,12900.0],["2007-04-11",4.5011,4.5489,4.5011,4.5489,7300.0],["2007-04-12",4.5429,4.5459,4.4832,4.537,9700.0],["2007-04-13",4.537,4.5429,4.4832,4.4832,6700.0],["2007-04-16",4.4802,4.5579,4.4802,4.5459,11700.0],["2007-04-17",4.5489,4.5818,4.516,4.5698,5700.0],["2007-04-18",4.5848,4.6027,4.5698,4.6027,1300.0],["2007-04-19",4.5848,4.5848,4.528,4.5519,5500.0],["2007-04-20",4.5429,4.5728,4.5429,4.5459,11400.0],["2007-04-23",4.5429,4.5668,4.5429,4.5579,2100.0],["2007-04-24",4.5489,4.5519,4.4921,4.528,8500.0],["2007-04-25",4.4981,4.5429,4.4981,4.534,3000.0],["2007-04-26",4.4981,4.5459,4.4832,4.5041,9400.0],["2007-04-27",4.4832,4.513,4.4383,4.513,23600.0],["2007-04-30",4.5429,4.5429,4.4981,4.4981,5100.0],["2007-05-01",4.4981,4.5429,4.4981,4.5399,3600.0],["2007-05-02",4.531,4.5429,4.513,4.528,5700.0],["2007-05-03",4.534,4.5609,4.528,4.5609,5300.0],["2007-05-04",4.5429,4.5579,4.528,4.5579,3900.0],["2007-05-07",4.5579,4.5579,4.528,4.5489,3000.0],["2007-05-08",4.5429,4.5579,4.513,4.528,2500.0],["2007-05-09",4.5399,4.5429,4.528,4.5399,7400.0],["2007-05-10",4.5399,4.5399,4.4682,4.522,22500.0],["2007-05-11",4.5889,4.5889,4.5494,4.5615,18500.0],["2007-05-14",4.5585,4.5615,4.522,4.5342,5700.0],["2007-05-15",4.5068,4.5402,4.4187,4.5159,12600.0],["2007-05-16",4.5129,4.6193,4.5129,4.5433,14500.0],["2007-05-17",4.5554,4.5737,4.5433,4.5433,6200.0],["2007-05-18",4.5433,4.5433,4.4521,4.4947,10900.0],["2007-05-21",4.5038,4.522,4.443,4.443,9900.0],["2007-05-22",4.4278,4.4734,4.4065,4.4217,11300.0],["2007-05-23",4.4795,4.4977,4.4521,4.4703,12600.0],["2007-05-24",4.44,4.446,4.3913,4.4217,6900.0],["2007-05-25",4.4217,4.4217,4.3761,4.3913,12400.0],["2007-05-29",4.4096,4.4096,4.3701,4.3853,27600.0],["2007-05-30",4.3913,4.3913,4.3306,4.3488,17200.0],["2007-05-31",4.3457,4.3822,4.3306,4.3457,8800.0],["2007-06-01",4.3366,4.3913,4.3306,4.3427,21100.0],["2007-06-04",4.3336,4.367,4.3306,4.3366,13200.0],["2007-06-05",4.3457,4.364,4.3457,4.3457,6100.0],["2007-06-06",4.3549,4.3549,4.2698,4.3123,34200.0],["2007-06-07",4.3062,4.3306,4.2971,4.3154,6900.0],["2007-06-08",4.3397,4.3609,4.285,4.3154,10800.0],["2007-06-11",4.3336,4.3701,4.3154,4.3457,2400.0],["2007-06-12",4.3306,4.3488,4.2728,4.2728,7100.0],["2007-06-13",4.3002,4.3184,4.2546,4.2728,8200.0],["2007-06-14",4.2819,4.3002,4.2546,4.3002,10000.0],["2007-06-15",4.3123,4.3214,4.291,4.3154,13600.0],["2007-06-18",4.3275,4.3336,4.3062,4.3245,8300.0],["2007-06-19",4.3002,4.3336,4.2819,4.3306,13000.0],["2007-06-20",4.3306,4.3731,4.3002,4.3306,13200.0],["2007-06-21",4.3275,4.3457,4.3123,4.3457,3000.0],["2007-06-22",4.3306,4.4035,4.3275,4.4035,15800.0],["2007-06-25",4.367,4.4126,4.3457,4.4065,10000.0],["2007-06-26",4.4065,4.4065,4.288,4.3306,14500.0],["2007-06-27",4.2941,4.3457,4.2941,4.3306,6800.0],["2007-06-28",4.3002,4.3154,4.285,4.3002,16100.0],["2007-06-29",4.3032,4.3123,4.285,4.3123,3400.0],["2007-07-02",4.2819,4.3123,4.2546,4.285,21900.0],["2007-07-03",4.2941,4.2941,4.2637,4.285,2600.0],["2007-07-05",4.2637,4.3184,4.2637,4.3184,6100.0],["2007-07-06",4.2941,4.3306,4.2759,4.3093,3200.0],["2007-07-09",4.3002,4.3214,4.3002,4.3154,21400.0],["2007-07-10",4.3488,4.3488,4.285,4.3184,7400.0],["2007-07-11",4.3154,4.3275,4.285,4.291,8400.0],["2007-07-12",4.3002,4.3154,4.2941,4.3002,5400.0],["2007-07-13",4.3093,4.3214,4.3093,4.3154,13000.0],["2007-07-16",4.3154,4.3214,4.2728,4.3184,7400.0],["2007-07-17",4.288,4.3184,4.285,4.3062,4000.0],["2007-07-18",4.3184,4.3184,4.2698,4.3002,14300.0],["2007-07-19",4.3123,4.3184,4.288,4.288,1400.0],["2007-07-20",4.3062,4.3062,4.2698,4.2698,4300.0],["2007-07-23",4.2789,4.3062,4.2576,4.3002,3700.0],["2007-07-24",4.2637,4.3062,4.2607,4.2698,5900.0],["2007-07-25",4.2698,4.285,4.2546,4.2546,4100.0],["2007-07-26",4.2546,4.285,4.2546,4.285,14500.0],["2007-07-27",4.2607,4.2789,4.2029,4.2029,7200.0],["2007-07-30",4.1847,4.1908,4.1209,4.1209,11200.0],["2007-07-31",4.1178,4.212,4.1057,4.1938,11800.0],["2007-08-01",4.1938,4.1938,4.1026,4.1269,9300.0],["2007-08-02",4.133,4.133,4.0601,4.0692,8700.0],["2007-08-03",4.0267,4.0388,3.8413,3.9537,19000.0],["2007-08-06",3.9659,3.9659,3.8899,3.8899,13100.0],["2007-08-07",3.8747,4.0115,3.8747,4.0115,18100.0],["2007-08-08",4.0115,4.1117,4.0115,4.0874,7300.0],["2007-08-09",4.057,4.1269,4.057,4.0814,5700.0],["2007-08-10",4.0814,4.1117,3.9173,3.9659,18300.0],["2007-08-13",4.0278,4.1549,4.0278,4.1363,16000.0],["2007-08-14",4.0898,4.1673,4.0898,4.1518,6700.0],["2007-08-15",4.1425,4.1673,4.1208,4.1208,17200.0],["2007-08-16",4.1146,4.1146,4.0805,4.0805,11000.0],["2007-08-17",3.8698,4.158,3.4887,3.9845,17900.0],["2007-08-20",3.9628,3.9907,3.8915,3.9628,11900.0],["2007-08-21",3.9349,4.0402,3.9349,4.0123,6600.0],["2007-08-22",4.0154,4.0588,3.9969,4.0154,6100.0],["2007-08-23",4.0,4.0371,3.9969,4.0123,9700.0],["2007-08-24",4.0123,4.0123,3.9659,3.9845,9800.0],["2007-08-27",3.8172,4.0433,3.8172,4.0278,14200.0],["2007-08-28",4.0588,4.0898,4.0433,4.0898,6000.0],["2007-08-29",4.0898,4.0929,3.9907,4.0898,13200.0],["2007-08-30",4.0588,4.0898,4.0588,4.0867,6600.0],["2007-08-31",4.0898,4.1208,4.0898,4.0929,4800.0],["2007-09-04",4.0929,4.1363,4.0619,4.1363,13400.0],["2007-09-05",4.1084,4.1115,3.9814,3.9814,10000.0],["2007-09-06",3.9814,4.0278,3.9659,4.0062,3200.0],["2007-09-07",3.9814,4.0557,3.9814,4.0557,4500.0],["2007-09-10",4.0433,4.0464,3.9814,3.9845,6700.0],["2007-09-11",3.9752,3.9938,3.9194,3.9938,10400.0],["2007-09-12",4.0093,4.0278,3.9659,4.0278,7400.0],["2007-09-13",4.0278,4.0712,3.9752,4.0433,11600.0],["2007-09-14",4.0278,4.0402,4.0123,4.034,2600.0],["2007-09-17",4.0619,4.0619,4.0,4.0247,4500.0],["2007-09-18",4.0588,4.0588,4.0,4.0278,8400.0],["2007-09-19",4.0278,4.0743,4.0216,4.0743,10700.0],["2007-09-20",4.0681,4.0867,4.0464,4.0867,10200.0],["2007-09-21",4.0588,4.0712,4.0309,4.0309,600.0],["2007-09-24",4.0154,4.0402,3.9969,4.0123,7900.0],["2007-09-25",3.9969,4.0743,3.9969,4.0712,19700.0],["2007-09-26",4.0743,4.1053,4.0743,4.1053,4700.0],["2007-09-27",4.0929,4.1301,4.0433,4.1239,25000.0],["2007-09-28",4.1084,4.3501,4.0898,4.3129,30100.0],["2007-10-01",4.3284,4.3377,4.2695,4.316,8100.0],["2007-10-02",4.3005,4.3346,4.3005,4.3191,3300.0],["2007-10-03",4.316,4.316,4.1982,4.223,14300.0],["2007-10-04",4.2726,4.3036,4.2292,4.2664,5600.0],["2007-10-05",4.2292,4.2602,4.1549,4.2199,8900.0],["2007-10-08",4.1921,4.2137,4.1828,4.189,3300.0],["2007-10-09",4.1859,4.1952,4.1766,4.1952,1500.0],["2007-10-10",4.1952,4.1952,4.1053,4.1053,16600.0],["2007-10-11",4.1239,4.1363,4.1053,4.1363,3300.0],["2007-10-12",4.1084,4.1518,4.1053,4.1146,5900.0],["2007-10-15",4.1084,4.1301,4.1084,4.1208,5700.0],["2007-10-16",4.1208,4.1208,4.0743,4.0743,29200.0],["2007-10-17",4.1022,4.1177,4.0991,4.0991,31600.0],["2007-10-18",4.0681,4.1022,4.0681,4.1022,7400.0],["2007-10-19",4.0867,4.0929,4.065,4.065,8000.0],["2007-10-22",4.0557,4.065,4.0526,4.0619,4400.0],["2007-10-23",4.0836,4.0836,4.0526,4.0526,6500.0],["2007-10-24",4.0557,4.0557,4.0371,4.0371,2900.0],["2007-10-25",4.0309,4.0557,4.0247,4.0278,20200.0],["2007-10-26",4.0247,4.0247,3.9969,4.0,2300.0],["2007-10-29",4.0031,4.0402,3.9969,4.0093,9700.0],["2007-10-30",4.0,4.0247,3.9969,3.9969,6900.0],["2007-10-31",3.9969,4.0278,3.9814,4.0154,10300.0],["2007-11-01",4.0216,4.0247,4.0123,4.0216,11000.0],["2007-11-02",3.9969,3.9969,3.9814,3.9876,2000.0],["2007-11-05",3.9876,4.0092,3.8729,3.8729,25200.0],["2007-11-06",3.8729,3.8729,3.7955,3.8234,12500.0],["2007-11-07",3.811,3.811,3.718,3.7273,16000.0],["2007-11-08",3.6746,3.7211,3.5972,3.6251,22700.0],["2007-11-09",3.6127,3.6127,3.2285,3.4082,103000.0],["2007-11-12",3.4237,3.5166,3.4237,3.5011,20100.0],["2007-11-13",3.4853,3.5803,3.4853,3.5772,13800.0],["2007-11-14",3.5803,3.6025,3.5487,3.5803,20800.0],["2007-11-15",3.5487,3.8813,3.5487,3.8655,34100.0],["2007-11-16",3.8655,3.8813,3.8021,3.8053,13700.0],["2007-11-19",3.7514,3.8338,3.7514,3.799,11100.0],["2007-11-20",3.799,3.799,3.6912,3.6912,8300.0],["2007-11-21",3.7071,3.7324,3.6817,3.7261,15600.0],["2007-11-23",3.7356,3.7514,3.7229,3.7514,7100.0],["2007-11-26",3.7483,3.7546,3.7229,3.7514,19100.0],["2007-11-27",3.8211,3.8211,3.7261,3.7356,10100.0],["2007-11-28",3.7356,3.7356,3.6722,3.6722,4400.0],["2007-11-29",3.6469,3.7609,3.5106,3.5233,17500.0],["2007-11-30",3.4378,3.5645,3.4378,3.5645,21700.0],["2007-12-03",3.5677,3.7356,3.5677,3.7102,16600.0],["2007-12-04",3.6976,3.8497,3.6976,3.8401,14000.0],["2007-12-05",3.8306,3.8497,3.8021,3.8243,7300.0],["2007-12-06",3.7863,3.8338,3.7863,3.8306,10700.0],["2007-12-07",3.818,3.8338,3.7736,3.799,7600.0],["2007-12-10",3.7609,3.8021,3.6944,3.7197,23800.0],["2007-12-11",3.7641,3.7641,3.5708,3.5708,26100.0],["2007-12-12",3.5803,3.6374,3.5803,3.5993,17200.0],["2007-12-13",3.5867,3.612,3.5645,3.5708,12700.0],["2007-12-14",3.517,3.574,3.517,3.555,9300.0],["2007-12-17",3.5328,3.6057,3.5328,3.5487,15000.0],["2007-12-18",3.5772,3.612,3.5487,3.5613,19100.0],["2007-12-19",3.4885,3.5772,3.4885,3.5645,28900.0],["2007-12-20",3.574,3.574,3.5455,3.5645,19400.0],["2007-12-21",3.6374,3.6374,3.5613,3.5803,21000.0],["2007-12-24",3.5138,3.5962,3.5138,3.5772,3400.0],["2007-12-26",3.5962,3.6088,3.536,3.5677,39400.0],["2007-12-27",3.5423,3.6057,3.5423,3.6057,16300.0],["2007-12-28",3.4916,3.6247,3.4916,3.6247,24500.0],["2007-12-31",3.5898,3.7514,3.574,3.7293,31800.0],["2008-01-02",3.7071,3.7546,3.6595,3.7102,10700.0],["2008-01-03",3.7102,3.7102,3.6437,3.6437,20100.0],["2008-01-04",3.5677,3.7071,3.5677,3.6786,7200.0],["2008-01-07",3.6976,3.7071,3.6659,3.6659,5500.0],["2008-01-08",3.6691,3.7356,3.6691,3.7356,3300.0],["2008-01-09",3.7958,3.7958,3.6691,3.6722,4800.0],["2008-01-10",3.5803,3.6817,3.5803,3.65,9200.0],["2008-01-11",3.6817,3.6849,3.65,3.6849,5300.0],["2008-01-14",3.7039,3.7039,3.6342,3.6659,11500.0],["2008-01-15",3.6532,3.6532,3.5613,3.5645,18200.0],["2008-01-16",3.5455,3.5898,3.5455,3.574,5700.0],["2008-01-17",3.5708,3.6405,3.5708,3.6057,5300.0],["2008-01-18",3.7039,3.7039,3.5613,3.593,6500.0],["2008-01-22",3.5962,3.5962,3.4853,3.498,18400.0],["2008-01-23",3.4409,3.5645,3.4409,3.5328,15400.0],["2008-01-24",3.5487,3.574,3.5138,3.5518,6700.0],["2008-01-25",3.5772,3.6089,3.5645,3.5645,6000.0],["2008-01-28",3.5993,3.5993,3.5296,3.5708,6100.0],["2008-01-29",3.5962,3.5962,3.5772,3.5835,4100.0],["2008-01-30",3.5803,3.6215,3.5803,3.6215,9000.0],["2008-01-31",3.612,3.612,3.6089,3.612,800.0],["2008-02-01",3.631,3.6722,3.612,3.6722,10700.0],["2008-02-04",3.5613,3.6722,3.5613,3.6627,14700.0],["2008-02-05",3.6817,3.6912,3.631,3.6849,11700.0],["2008-02-06",3.6912,3.7039,3.6342,3.6342,6000.0],["2008-02-07",3.612,3.6405,3.5898,3.5898,8500.0],["2008-02-08",3.6088,3.6247,3.5803,3.6184,9000.0],["2008-02-11",3.5962,3.6564,3.5962,3.6279,7700.0],["2008-02-12",3.6849,3.6881,3.6405,3.6849,5400.0],["2008-02-13",3.6881,3.6881,3.5942,3.6849,8300.0],["2008-02-14",3.6752,3.6752,3.6007,3.659,14600.0],["2008-02-15",3.6428,3.6752,3.6428,3.6752,11200.0],["2008-02-19",3.6363,3.6687,3.6363,3.646,3300.0],["2008-02-20",3.6557,3.6557,3.6137,3.6137,17100.0],["2008-02-21",3.6104,3.6396,3.5942,3.6396,18100.0],["2008-02-22",3.6266,3.6428,3.6137,3.6234,15500.0],["2008-02-25",3.6557,3.6557,3.591,3.6234,9200.0],["2008-02-26",3.6331,3.6493,3.6104,3.6104,9000.0],["2008-02-27",3.6104,3.6298,3.6104,3.6137,7200.0],["2008-02-28",3.6234,3.6363,3.6104,3.6201,11100.0],["2008-02-29",3.6104,3.6622,3.6039,3.6622,6700.0],["2008-03-03",3.6493,3.6493,3.6137,3.6137,3300.0],["2008-03-04",3.6266,3.6266,3.6137,3.6169,4400.0],["2008-03-05",3.6169,3.6169,3.6039,3.6169,5300.0],["2008-03-06",3.5845,3.5942,3.5618,3.5748,9500.0],["2008-03-07",3.578,3.5878,3.5651,3.5651,6500.0],["2008-03-10",3.5651,3.5878,3.5457,3.5457,9200.0],["2008-03-11",3.523,3.5457,3.5133,3.523,4600.0],["2008-03-12",3.4809,3.523,3.4161,3.4161,16400.0],["2008-03-13",3.3838,3.3838,3.2866,3.2931,14600.0],["2008-03-14",3.2996,3.3158,3.1733,3.2057,40100.0],["2008-03-17",3.2057,3.2542,3.2057,3.2542,10500.0],["2008-03-18",3.2704,3.3028,3.2542,3.2704,13900.0],["2008-03-19",3.3676,3.3676,3.2672,3.2834,6300.0],["2008-03-20",3.2704,3.2769,3.2704,3.2769,1800.0],["2008-03-24",3.2996,3.2996,3.2542,3.2639,27200.0],["2008-03-25",3.2704,3.2737,3.2057,3.2219,22900.0],["2008-03-26",3.2057,3.2186,3.1733,3.1862,11100.0],["2008-03-27",3.1798,3.1927,3.1733,3.1862,7900.0],["2008-03-28",3.2219,3.2219,3.1636,3.2057,7100.0],["2008-03-31",3.1441,3.2316,3.1441,3.1992,2800.0],["2008-04-01",3.1895,3.238,3.1862,3.2121,8800.0],["2008-04-02",3.1895,3.2316,3.1862,3.2251,12800.0],["2008-04-03",3.1959,3.2121,3.1959,3.2024,400.0],["2008-04-04",3.2089,3.2219,3.1733,3.1765,9000.0],["2008-04-07",3.1409,3.1862,3.1312,3.1603,15200.0],["2008-04-08",3.1571,3.1895,3.1539,3.1862,6900.0],["2008-04-09",3.2057,3.2057,3.1571,3.1895,4900.0],["2008-04-10",2.9337,3.2089,2.9337,3.2024,12200.0],["2008-04-11",3.1927,3.2219,3.1539,3.1862,8800.0],["2008-04-14",3.1603,3.183,3.1506,3.1506,10600.0],["2008-04-15",3.1862,3.1895,3.1733,3.1895,13700.0],["2008-04-16",3.1862,3.2186,3.17,3.1895,11700.0],["2008-04-17",3.2348,3.2542,3.2316,3.2445,25400.0],["2008-04-18",3.2283,3.2834,3.1733,3.2834,10100.0],["2008-04-21",3.1571,3.2672,3.1571,3.238,6700.0],["2008-04-22",3.1927,3.238,3.1895,3.2057,8700.0],["2008-04-23",3.4291,3.4291,3.2542,3.3028,27700.0],["2008-04-24",3.2866,3.2866,3.2639,3.2704,2100.0],["2008-04-25",3.3028,3.306,3.2672,3.2737,3200.0],["2008-04-28",3.3093,3.3158,3.2672,3.2672,10400.0],["2008-04-29",3.3222,3.3222,3.2121,3.2121,7100.0],["2008-04-30",3.2316,3.2542,3.2121,3.2542,9600.0],["2008-05-01",3.2672,3.2672,3.238,3.2639,3000.0],["2008-05-02",3.2219,3.2478,3.2186,3.2186,1800.0],["2008-05-05",3.238,3.238,3.2154,3.2348,10200.0],["2008-05-06",3.2121,3.238,3.2121,3.2348,3700.0],["2008-05-07",3.2057,3.2348,3.1959,3.2283,15600.0],["2008-05-08",3.2089,3.238,3.2089,3.2219,6300.0],["2008-05-09",3.2348,3.2348,3.1571,3.1571,19200.0],["2008-05-12",3.0794,3.1603,2.762,2.788,99100.0],["2008-05-13",2.788,2.7977,2.5775,2.7038,86400.0],["2008-05-14",2.7038,2.8171,2.7038,2.7685,32400.0],["2008-05-15",2.788,2.9304,2.788,2.7977,40000.0],["2008-05-16",2.8171,2.898,2.8171,2.898,26300.0],["2008-05-19",2.898,2.9693,2.8819,2.924,25400.0],["2008-05-20",2.9142,2.9563,2.9078,2.9337,24800.0],["2008-05-21",2.9142,3.0438,2.9142,2.9369,50900.0],["2008-05-22",2.966,2.979,2.9142,2.9369,41800.0],["2008-05-23",2.9369,2.9531,2.9142,2.9369,22500.0],["2008-05-27",2.9466,2.9563,2.9142,2.9175,15000.0],["2008-05-28",2.9142,2.9499,2.898,2.9272,34700.0],["2008-05-29",2.9369,2.9596,2.8819,2.898,60000.0],["2008-05-30",2.992,2.992,2.9142,2.9401,33900.0],["2008-06-02",2.9628,2.9628,2.8916,2.924,10000.0],["2008-06-03",2.9175,2.9563,2.9078,2.9337,20600.0],["2008-06-04",2.9142,2.9175,2.898,2.9013,18900.0],["2008-06-05",2.898,2.924,2.8689,2.8948,11600.0],["2008-06-06",2.8786,2.911,2.8754,2.8754,9900.0],["2008-06-09",2.856,2.8689,2.843,2.843,11100.0],["2008-06-10",2.8333,2.8721,2.8333,2.8689,14500.0],["2008-06-11",2.9142,2.9434,2.8657,2.8657,15100.0],["2008-06-12",2.8888,2.9384,2.8425,2.8425,15800.0],["2008-06-13",2.8624,2.9549,2.8227,2.869,28500.0],["2008-06-16",2.8558,2.8921,2.8029,2.8888,19600.0],["2008-06-17",2.8855,2.9318,2.8591,2.8756,46800.0],["2008-06-18",2.8954,2.9714,2.8458,2.8921,36800.0],["2008-06-19",2.8657,2.9252,2.8491,2.9086,29300.0],["2008-06-20",2.8293,2.8954,2.8293,2.8921,16100.0],["2008-06-23",2.8756,2.8921,2.8425,2.8425,10000.0],["2008-06-24",2.8591,2.9351,2.826,2.8491,8500.0],["2008-06-25",2.8855,2.8855,2.826,2.8392,11900.0],["2008-06-26",2.826,2.8921,2.7963,2.826,12800.0],["2008-06-27",2.826,2.8524,2.8062,2.8524,13800.0],["2008-06-30",2.9285,2.9285,2.8558,2.8921,13700.0],["2008-07-01",2.8921,2.8921,2.8161,2.8194,17900.0],["2008-07-02",2.8194,2.8194,2.783,2.793,7700.0],["2008-07-03",2.8029,2.8029,2.783,2.783,13100.0],["2008-07-07",2.783,2.8062,2.7764,2.7764,3100.0],["2008-07-08",2.7764,2.7764,2.7434,2.7566,11900.0],["2008-07-09",2.7467,2.7467,2.7037,2.7037,7100.0],["2008-07-10",2.7037,2.7401,2.6938,2.6971,8600.0],["2008-07-11",2.6707,2.6938,2.6607,2.6839,3400.0],["2008-07-14",2.6773,2.6872,2.6442,2.6475,6700.0],["2008-07-15",2.6475,2.6475,2.5451,2.5979,12300.0],["2008-07-16",2.5814,2.6277,2.5781,2.6244,5400.0],["2008-07-17",2.6277,2.6773,2.5946,2.6442,8100.0],["2008-07-18",2.6277,2.6343,2.5616,2.5649,8200.0],["2008-07-21",2.5649,2.5781,2.5616,2.5616,2400.0],["2008-07-22",2.5252,2.5484,2.479,2.5219,17900.0],["2008-07-23",2.5484,2.6112,2.5451,2.5649,14300.0],["2008-07-24",2.5979,2.5979,2.512,2.5186,14100.0],["2008-07-25",2.512,2.5451,2.512,2.5252,12300.0],["2008-07-28",2.5219,2.5583,2.5219,2.5318,9500.0],["2008-07-29",2.5219,2.6442,2.5219,2.5484,25000.0],["2008-07-30",2.5484,2.6178,2.5484,2.6112,15000.0],["2008-07-31",2.6112,2.6938,2.6112,2.6872,18700.0],["2008-08-01",2.6574,2.6872,2.6442,2.674,9800.0],["2008-08-04",2.6674,2.6773,2.6475,2.6475,4200.0],["2008-08-05",2.664,2.6971,2.664,2.6839,8800.0],["2008-08-06",2.6839,2.6839,2.6277,2.6277,16400.0],["2008-08-07",2.6244,2.6277,2.5451,2.5451,31800.0],["2008-08-08",2.5285,2.588,2.5285,2.5451,10700.0],["2008-08-11",2.5285,2.5913,2.5285,2.5913,7500.0],["2008-08-12",2.6277,2.6442,2.5649,2.5946,5700.0],["2008-08-13",2.5946,2.6454,2.5946,2.6217,7900.0],["2008-08-14",2.6318,2.6488,2.6251,2.6386,2600.0],["2008-08-15",2.6386,2.6589,2.6386,2.642,5000.0],["2008-08-18",2.6623,2.6657,2.6488,2.6488,1900.0],["2008-08-19",2.6758,2.7908,2.6758,2.7469,14400.0],["2008-08-20",2.7435,2.7435,2.6894,2.6894,7500.0],["2008-08-21",2.6894,2.7063,2.6691,2.7063,3400.0],["2008-08-22",2.7029,2.8145,2.7029,2.8145,20100.0],["2008-08-25",2.7908,2.8078,2.7908,2.8078,3100.0],["2008-08-26",2.8145,2.8585,2.8078,2.8517,7000.0],["2008-08-27",2.8551,2.8551,2.8382,2.8416,1800.0],["2008-08-28",2.8078,2.8686,2.8078,2.8585,5000.0],["2008-08-29",2.8348,2.8517,2.8348,2.8416,3000.0],["2008-09-02",2.8416,2.8416,2.8348,2.8348,1900.0],["2008-09-03",2.8517,2.8619,2.8517,2.8585,7200.0],["2008-09-04",2.8585,2.8585,2.8213,2.8382,2300.0],["2008-09-05",2.8517,2.8686,2.8179,2.8179,1500.0],["2008-09-08",2.8078,2.8754,2.8044,2.8044,7200.0],["2008-09-09",2.8416,2.8483,2.8044,2.8348,5600.0],["2008-09-10",2.9059,2.9295,2.8213,2.8653,5800.0],["2008-09-11",2.8314,2.8314,2.6217,2.7198,27200.0],["2008-09-12",2.7063,2.7063,2.6724,2.6927,8600.0],["2008-09-15",2.7198,2.7198,2.6217,2.6217,13300.0],["2008-09-16",2.6217,2.642,2.5879,2.6048,21200.0],["2008-09-17",2.6555,2.6555,2.571,2.571,6300.0],["2008-09-18",2.5743,2.5811,2.5134,2.5811,12100.0],["2008-09-19",2.5913,2.6386,2.5879,2.6048,17400.0],["2008-09-22",2.6149,2.6183,2.554,2.6048,10400.0],["2008-09-23",2.5879,2.6048,2.571,2.5879,4700.0],["2008-09-24",2.6555,2.6555,2.571,2.6048,13100.0],["2008-09-25",2.5743,2.6285,2.5134,2.554,27000.0],["2008-09-26",2.5371,2.5371,2.5033,2.5304,7800.0],["2008-09-29",2.5202,2.5236,2.4289,2.4356,16700.0],["2008-09-30",2.4153,2.4864,2.3511,2.3511,30300.0],["2008-10-01",2.3815,2.439,2.368,2.4018,15700.0],["2008-10-02",2.4018,2.4627,2.3849,2.4187,11600.0],["2008-10-03",2.4526,2.4526,2.3883,2.4187,6200.0],["2008-10-06",2.4323,2.4356,2.3342,2.3342,9000.0],["2008-10-07",2.3172,2.3578,2.2834,2.3578,9800.0],["2008-10-08",2.2902,2.368,2.2834,2.2868,12200.0],["2008-10-09",2.1988,2.3037,2.1684,2.1684,11100.0],["2008-10-10",2.0162,2.1346,1.9451,1.9959,31600.0],["2008-10-13",1.9959,2.0974,1.9519,2.094,24200.0],["2008-10-14",2.1075,2.1887,2.094,2.165,12300.0],["2008-10-15",2.1582,2.1921,2.1143,2.1143,2200.0],["2008-10-16",2.1143,2.1143,2.0669,2.1007,8400.0],["2008-10-17",2.1143,2.1988,2.1007,2.1988,11600.0],["2008-10-20",2.1853,2.2225,2.1718,2.2124,5100.0],["2008-10-21",2.2428,2.2462,2.2022,2.2462,4900.0],["2008-10-22",2.2428,2.2496,2.1785,2.1988,7800.0],["2008-10-23",2.1752,2.2124,2.0737,2.0737,15300.0],["2008-10-24",2.0635,2.0635,1.962,1.962,17100.0],["2008-10-27",1.9519,1.9857,1.9215,1.9215,11100.0],["2008-10-28",1.9316,1.9553,1.891,1.9553,8400.0],["2008-10-29",1.9688,1.9688,1.8944,1.9113,4800.0],["2008-10-30",1.9451,1.9451,1.8944,1.9181,10800.0],["2008-10-31",1.8876,2.0263,1.8606,2.0128,19700.0],["2008-11-03",2.0466,2.1447,2.006,2.1041,11700.0],["2008-11-04",2.1143,2.1819,2.1143,2.1819,4700.0],["2008-11-05",2.1244,2.1819,2.0804,2.1819,19600.0],["2008-11-06",2.1481,2.1481,2.1143,2.1143,2500.0],["2008-11-07",2.1143,2.1481,2.0635,2.0703,8700.0],["2008-11-10",2.0635,2.1143,2.0635,2.0669,10800.0],["2008-11-11",2.0635,2.0804,2.0466,2.0466,1300.0],["2008-11-12",2.0466,2.0771,2.0466,2.0771,1400.0],["2008-11-13",2.1084,2.1154,2.0805,2.0945,6100.0],["2008-11-14",2.091,2.091,2.0422,2.091,7000.0],["2008-11-17",2.0352,2.1224,2.0352,2.091,28700.0],["2008-11-18",2.0562,2.0736,1.9865,2.0736,10500.0],["2008-11-19",2.091,2.091,2.0387,2.0562,7600.0],["2008-11-20",2.0387,2.0387,1.8819,1.8993,14800.0],["2008-11-21",1.8714,1.9516,1.8296,1.9168,20900.0],["2008-11-24",1.9377,1.9969,1.9237,1.9899,4300.0],["2008-11-25",1.9969,2.0422,1.9621,1.9725,4800.0],["2008-11-26",1.9377,1.9516,1.9168,1.9481,9800.0],["2008-11-28",1.9725,1.9865,1.9621,1.9865,1500.0],["2008-12-01",1.9725,1.976,1.9063,1.9168,10500.0],["2008-12-02",1.9168,1.9516,1.8471,1.9098,10200.0],["2008-12-03",1.8958,1.976,1.8958,1.9342,3300.0],["2008-12-04",1.9168,1.9516,1.9028,1.9516,900.0],["2008-12-05",1.9168,1.9168,1.7948,1.8471,8700.0],["2008-12-08",1.7983,1.9168,1.7983,1.9168,12500.0],["2008-12-09",1.9168,2.1154,1.9168,2.0736,17800.0],["2008-12-10",2.1398,2.2025,1.9307,2.091,18500.0],["2008-12-11",1.9168,2.0562,1.9168,1.9481,15500.0],["2008-12-12",1.9516,2.0422,1.9342,2.0422,10300.0],["2008-12-15",2.1851,2.1851,2.0039,2.0387,7400.0],["2008-12-16",2.0318,2.084,2.0213,2.0318,17700.0],["2008-12-17",2.0108,2.0143,1.9934,1.9934,2900.0],["2008-12-18",2.0213,2.0387,1.976,2.0039,8000.0],["2008-12-19",1.969,1.9865,1.8122,1.8122,48200.0],["2008-12-22",1.8296,1.8575,1.8122,1.8575,8100.0],["2008-12-23",1.8645,1.8645,1.7843,1.7948,18200.0],["2008-12-24",1.8017,1.8471,1.8017,1.8436,8600.0],["2008-12-26",1.8471,1.9342,1.8471,1.9063,136800.0],["2008-12-29",1.9168,1.9168,1.8505,1.8784,108000.0],["2008-12-30",1.8819,1.9168,1.868,1.8958,40600.0],["2008-12-31",1.8889,2.0736,1.8819,2.0736,31200.0],["2009-01-02",2.0527,2.1259,2.0387,2.1259,51600.0],["2009-01-05",2.1572,2.1781,2.091,2.1293,94500.0],["2009-01-06",2.1572,2.1781,2.1015,2.1781,18100.0],["2009-01-07",2.2653,2.2653,2.1677,2.2548,41200.0],["2009-01-08",2.3001,2.3175,2.2722,2.2896,38900.0],["2009-01-09",2.2931,2.2931,2.2409,2.2443,11700.0],["2009-01-12",2.2548,2.2618,2.1781,2.1851,23800.0],["2009-01-13",2.1956,2.2095,2.1886,2.1921,3100.0],["2009-01-14",2.206,2.2339,2.1607,2.1781,3600.0],["2009-01-15",2.1259,2.2095,2.1259,2.2095,4100.0],["2009-01-16",2.2234,2.2234,2.2025,2.2025,6100.0],["2009-01-20",2.1851,2.1851,2.1398,2.1502,3400.0],["2009-01-21",2.1189,2.2443,2.1049,2.2443,9600.0],["2009-01-22",2.2443,2.2757,2.2025,2.2304,8100.0],["2009-01-23",2.2862,2.2896,2.213,2.2478,10000.0],["2009-01-26",2.2409,2.2687,2.2409,2.2687,2400.0],["2009-01-27",2.2478,2.2896,2.2304,2.2827,8100.0],["2009-01-28",2.2827,2.3454,2.2653,2.3001,4500.0],["2009-01-29",2.2827,2.2827,2.2653,2.2687,2900.0],["2009-01-30",2.2931,2.2931,2.2304,2.2618,11000.0],["2009-02-02",2.2234,2.2931,2.1921,2.2931,3100.0],["2009-02-03",2.3245,2.3245,2.2757,2.2757,1700.0],["2009-02-04",2.3071,2.3454,2.3036,2.3106,900.0],["2009-02-05",2.3489,2.4186,2.3454,2.3733,9600.0],["2009-02-06",2.4047,2.436,2.3489,2.4186,6100.0],["2009-02-09",2.3872,2.4953,2.3872,2.443,4000.0],["2009-02-10",2.4639,2.5092,2.4395,2.4395,7900.0],["2009-02-11",2.4186,2.6138,2.3524,2.6138,19400.0],["2009-02-12",2.6423,2.6423,2.4495,2.5531,6200.0],["2009-02-13",2.5173,2.5602,2.5066,2.5566,5100.0],["2009-02-17",2.4067,2.5245,2.4067,2.4888,2900.0],["2009-02-18",2.4638,2.4816,2.4638,2.4638,1200.0],["2009-02-19",2.4602,2.4602,2.3674,2.3924,4100.0],["2009-02-20",2.3567,2.3567,2.1674,2.296,6800.0],["2009-02-23",2.271,2.2924,2.1424,2.1424,10000.0],["2009-02-24",2.1317,2.1317,1.8996,1.9353,13600.0],["2009-02-25",1.9353,2.0139,1.8996,1.921,22000.0],["2009-02-26",1.9603,1.9603,1.8889,1.9103,7200.0],["2009-02-27",1.8818,2.1603,1.8746,1.8746,27900.0],["2009-03-02",1.896,1.9282,1.8568,1.8568,12500.0],["2009-03-03",1.8532,1.9353,1.7389,1.9353,18700.0],["2009-03-04",1.9603,1.9639,1.8639,1.8639,10800.0],["2009-03-05",1.8746,1.921,1.8746,1.921,12300.0],["2009-03-06",1.9246,1.9246,1.8746,1.8746,7700.0],["2009-03-09",1.8746,1.9246,1.8746,1.8746,3800.0],["2009-03-10",1.8639,1.8889,1.8568,1.8639,10800.0],["2009-03-11",1.8889,1.946,1.8639,1.946,9900.0],["2009-03-12",1.9282,1.9817,1.8746,1.9746,8400.0],["2009-03-13",1.9746,1.9853,1.9639,1.9675,6700.0],["2009-03-16",1.9925,1.996,1.9103,1.9103,12100.0],["2009-03-17",1.9103,1.9817,1.8925,1.9103,24300.0],["2009-03-18",1.8925,1.9282,1.8818,1.8853,11400.0],["2009-03-19",1.8746,1.8925,1.8746,1.8782,7900.0],["2009-03-20",1.8746,1.9068,1.8746,1.8889,9800.0],["2009-03-23",1.8746,1.9103,1.8568,1.8818,16800.0],["2009-03-24",1.8675,1.946,1.8675,1.8746,39000.0],["2009-03-25",1.896,1.9353,1.7996,1.8068,46800.0],["2009-03-26",1.7854,1.8782,1.7746,1.8389,41800.0],["2009-03-27",1.8211,1.8925,1.8032,1.8746,17400.0],["2009-03-30",1.8782,1.9103,1.8389,1.8389,27400.0],["2009-03-31",1.8568,1.9639,1.8461,1.9282,34200.0],["2009-04-01",1.9425,1.996,1.9425,1.9675,6500.0],["2009-04-02",1.9639,1.9853,1.9567,1.971,11200.0],["2009-04-03",1.9746,2.0389,1.9639,2.0103,41500.0],["2009-04-06",2.0067,2.0603,2.0067,2.0603,7000.0],["2009-04-07",2.0389,2.0567,2.0317,2.0567,2400.0],["2009-04-08",2.0496,2.0781,2.0246,2.0639,9300.0],["2009-04-09",2.0781,2.1781,2.0781,2.1781,6700.0],["2009-04-13",2.1603,2.221,2.1424,2.1888,2600.0],["2009-04-14",2.1781,2.1817,2.1781,2.1781,6000.0],["2009-04-15",2.1817,2.3531,2.1817,2.2388,6800.0],["2009-04-16",2.271,2.3638,2.271,2.3281,13800.0],["2009-04-17",2.321,2.3317,2.3031,2.3067,10200.0],["2009-04-20",2.2995,2.3031,2.2388,2.2674,16200.0],["2009-04-21",2.2674,2.2674,2.2424,2.2638,17000.0],["2009-04-22",2.246,2.2495,2.196,2.2353,18400.0],["2009-04-23",2.2317,2.2674,2.2317,2.2424,32300.0],["2009-04-24",2.2531,2.4067,2.2495,2.2495,7700.0],["2009-04-27",2.2531,2.5745,2.2531,2.2852,5700.0],["2009-04-28",2.2674,2.2852,2.2531,2.2567,2900.0],["2009-04-29",2.2567,2.2888,2.2317,2.2817,11000.0],["2009-04-30",2.2781,2.3031,2.2781,2.2852,6100.0],["2009-05-01",2.271,2.3067,2.2674,2.2888,2700.0],["2009-05-04",2.3067,2.321,2.2317,2.321,12700.0],["2009-05-05",2.3995,2.4388,2.3031,2.4388,9800.0],["2009-05-06",2.4459,2.4852,2.4459,2.4745,12700.0],["2009-05-07",2.4745,2.5102,2.4459,2.4995,16100.0],["2009-05-08",2.5352,2.6745,2.5352,2.628,19000.0],["2009-05-11",2.6709,2.6745,2.6459,2.6745,8000.0],["2009-05-12",2.6423,2.6745,2.6423,2.6602,6700.0],["2009-05-13",2.6173,2.6602,2.6066,2.6566,3600.0],["2009-05-14",2.653,2.6673,2.6316,2.6423,8600.0],["2009-05-15",2.653,2.653,2.5888,2.5888,9200.0],["2009-05-18",2.5888,2.7637,2.5888,2.7494,67900.0],["2009-05-19",2.7066,2.7316,2.678,2.6959,7900.0],["2009-05-20",2.7137,2.7423,2.6959,2.6959,7900.0],["2009-05-21",2.7102,2.753,2.5888,2.6102,28800.0],["2009-05-22",2.5923,2.678,2.5031,2.678,16400.0],["2009-05-26",2.6816,2.6887,2.6495,2.6745,6400.0],["2009-05-27",2.678,2.8387,2.6709,2.803,31600.0],["2009-05-28",2.8469,3.3219,2.8359,2.9784,53000.0],["2009-05-29",2.9857,3.0077,2.9236,2.9236,23100.0],["2009-06-01",2.9236,2.9236,2.7445,2.7811,21600.0],["2009-06-02",2.7774,2.8213,2.7774,2.8213,3500.0],["2009-06-03",2.814,2.8286,2.7555,2.8213,9900.0],["2009-06-04",2.8067,2.8651,2.803,2.8469,4800.0],["2009-06-05",2.8469,2.8761,2.7372,2.8688,12000.0],["2009-06-08",2.8176,2.9236,2.8176,2.9236,10000.0],["2009-06-09",2.9053,2.9419,2.8871,2.9419,15100.0],["2009-06-10",2.9053,3.015,2.9053,2.9857,10200.0],["2009-06-11",2.9784,3.0296,2.9492,3.0296,16200.0],["2009-06-12",3.0515,3.1246,3.0515,3.1246,10300.0],["2009-06-15",3.1063,3.1063,2.814,2.8615,16300.0],["2009-06-16",2.8688,2.9163,2.814,2.8542,10700.0],["2009-06-17",2.8724,2.9199,2.8322,2.9199,10600.0],["2009-06-18",2.9236,2.9236,2.8505,2.8724,7300.0],["2009-06-19",2.8724,2.9236,2.803,2.9236,7000.0],["2009-06-22",2.9346,2.9346,2.7372,2.7665,15800.0],["2009-06-23",2.7847,2.7847,2.7372,2.7445,5500.0],["2009-06-24",2.7628,2.8542,2.7555,2.8505,11500.0],["2009-06-25",2.8542,2.8834,2.8286,2.8834,30600.0],["2009-06-26",2.8761,3.1611,2.8578,3.1611,705500.0],["2009-06-29",3.0698,3.0917,2.9053,3.0442,47000.0],["2009-06-30",3.1027,3.1027,2.9126,2.9126,45200.0],["2009-07-01",3.1465,3.1465,2.9236,3.0259,27300.0],["2009-07-02",3.0223,3.0223,2.8834,2.9419,16400.0],["2009-07-06",2.9601,3.194,2.9601,3.0369,32700.0],["2009-07-07",3.0479,3.1027,2.9675,3.0625,19600.0],["2009-07-08",3.0332,3.088,2.9857,3.0332,18200.0],["2009-07-09",3.0625,3.0698,2.993,2.9967,9500.0],["2009-07-10",2.9601,2.9967,2.9419,2.9857,10100.0],["2009-07-13",2.9821,3.015,2.9455,3.015,13200.0],["2009-07-14",3.004,3.0223,2.9711,2.9967,7500.0],["2009-07-15",2.9236,2.9967,2.8688,2.9382,48400.0],["2009-07-16",2.9382,2.9565,2.8871,2.9565,13200.0],["2009-07-17",2.9053,2.9565,2.9053,2.9419,26200.0],["2009-07-20",2.9455,2.9492,2.9273,2.9492,7100.0],["2009-07-21",2.9419,2.9675,2.9309,2.9601,15500.0],["2009-07-22",2.9601,2.9675,2.8944,2.9675,7200.0],["2009-07-23",2.9492,3.015,2.9309,3.015,20300.0],["2009-07-24",2.9784,3.0223,2.9784,3.0186,19100.0],["2009-07-27",2.9967,3.0223,2.9638,3.015,17800.0],["2009-07-28",3.0698,3.0698,2.9784,3.0186,16200.0],["2009-07-29",3.004,3.0954,2.9821,3.0954,18400.0],["2009-07-30",3.1063,3.1429,3.0698,3.1429,29200.0],["2009-07-31",3.1283,3.1319,3.1027,3.1173,10000.0],["2009-08-03",3.1173,3.1648,3.0698,3.1648,15500.0],["2009-08-04",3.1538,3.1611,3.0954,3.1429,11600.0],["2009-08-05",3.1282,3.1319,3.0698,3.1209,11000.0],["2009-08-06",3.1319,3.1758,3.0661,3.1758,21400.0],["2009-08-07",3.1758,3.2927,3.1575,3.2927,16700.0],["2009-08-10",3.2744,3.2744,3.2269,3.2671,9300.0],["2009-08-11",3.2415,3.2598,3.1977,3.2123,34500.0],["2009-08-12",3.1831,3.2452,3.1429,3.2415,18200.0],["2009-08-13",3.3012,3.3012,3.1408,3.2303,14900.0],["2009-08-14",3.2192,3.2378,3.1781,3.1893,21500.0],["2009-08-17",3.1557,3.1595,3.07,3.0849,28400.0],["2009-08-18",3.0737,3.1483,2.9953,3.0289,12200.0],["2009-08-19",3.0103,3.0886,2.9543,3.0625,12800.0],["2009-08-20",3.0737,3.0737,3.0103,3.0438,11900.0],["2009-08-21",3.0998,3.1296,3.0513,3.1296,28700.0],["2009-08-24",3.1334,3.1446,3.0215,3.1334,32900.0],["2009-08-25",3.1073,3.1632,3.1073,3.1408,14100.0],["2009-08-26",3.1371,3.1408,3.0774,3.1334,17000.0],["2009-08-27",3.1147,3.1334,3.0811,3.1334,12500.0],["2009-08-28",3.1334,3.1334,3.0662,3.0923,12500.0],["2009-08-31",3.0923,3.0923,2.9879,3.014,19400.0],["2009-09-01",2.9991,3.0588,2.9767,2.9842,14700.0],["2009-09-02",2.9096,3.0028,2.9096,2.9357,14000.0],["2009-09-03",2.9394,2.9394,2.7603,2.9207,13500.0],["2009-09-04",2.8834,3.0215,2.8648,3.0215,11900.0],["2009-09-08",3.0215,3.0588,3.0215,3.0588,15000.0],["2009-09-09",3.0476,3.0513,3.0215,3.0476,18600.0],["2009-09-10",3.0438,3.0774,3.0103,3.0252,26200.0],["2009-09-11",3.014,3.0326,2.9879,2.9953,4300.0],["2009-09-14",2.9991,3.0177,2.9618,2.9916,25900.0],["2009-09-15",2.9991,2.9991,2.9096,2.9282,30600.0],["2009-09-16",2.9543,2.9804,2.9207,2.9804,33800.0],["2009-09-17",2.9842,2.9842,2.917,2.9431,21300.0],["2009-09-18",2.8834,2.9842,2.8834,2.9842,81900.0],["2009-09-21",2.9842,3.0028,2.9655,2.9842,13600.0],["2009-09-22",3.0028,3.0065,2.9842,2.9953,31800.0],["2009-09-23",2.9991,3.014,2.9655,2.9655,15900.0],["2009-09-24",2.9767,2.9916,2.9319,2.9394,15800.0],["2009-09-25",2.9469,2.973,2.9096,2.973,20100.0],["2009-09-28",2.9692,3.0961,2.9692,3.0811,25600.0],["2009-09-29",3.0774,3.0923,3.0028,3.0252,16100.0],["2009-09-30",3.0364,3.0662,2.9991,3.0401,20800.0],["2009-10-01",3.0215,3.0326,2.9096,2.9207,33200.0],["2009-10-02",2.9021,2.958,2.9021,2.9394,8200.0],["2009-10-05",2.9543,3.0103,2.9394,2.973,50400.0],["2009-10-06",3.1296,3.1296,2.958,3.0028,13300.0],["2009-10-07",2.9879,3.0588,2.9879,3.0401,9400.0],["2009-10-08",3.0588,3.0774,3.0215,3.0513,14500.0],["2009-10-09",3.0289,3.0774,3.0177,3.0625,11700.0],["2009-10-12",3.0774,3.0774,3.0401,3.0476,10000.0],["2009-10-13",3.0961,3.0961,3.0438,3.0438,13500.0],["2009-10-14",3.055,3.0811,3.0476,3.0737,16900.0],["2009-10-15",3.0438,3.0588,2.9618,2.9879,32600.0],["2009-10-16",2.9692,2.9692,2.9282,2.9282,25000.0],["2009-10-19",2.9469,2.9879,2.9357,2.9842,14200.0],["2009-10-20",2.9804,2.9804,2.9319,2.9357,10900.0],["2009-10-21",2.9431,2.958,2.9133,2.9319,38800.0],["2009-10-22",2.8909,3.0662,2.8909,2.9207,17900.0],["2009-10-23",2.9207,2.9394,2.8909,2.8909,29300.0],["2009-10-26",2.8946,2.9021,2.8797,2.8797,12700.0],["2009-10-27",2.8909,2.9431,2.8909,2.8946,15500.0],["2009-10-28",2.9021,2.9207,2.8722,2.8722,17100.0],["2009-10-29",2.8909,2.9207,2.8536,2.8685,17000.0],["2009-10-30",2.8573,2.876,2.7902,2.8126,27700.0],["2009-11-02",2.7417,2.8499,2.7417,2.8461,28300.0],["2009-11-03",2.8238,2.8499,2.779,2.8499,19900.0],["2009-11-04",2.8648,2.8872,2.7566,2.7715,18400.0],["2009-11-05",2.7902,2.9357,2.7902,2.9357,33200.0],["2009-11-06",2.917,2.9357,2.8834,2.9021,11200.0],["2009-11-09",2.9096,2.9842,2.9096,2.9842,50000.0],["2009-11-10",2.9842,3.0401,2.9692,3.0177,26800.0],["2009-11-11",3.0364,3.0625,3.0215,3.0364,22600.0],["2009-11-12",3.0554,3.086,2.9906,2.9944,27000.0],["2009-11-13",2.9372,2.9982,2.9372,2.9944,22600.0],["2009-11-16",3.002,3.0097,2.9677,3.0059,26200.0],["2009-11-17",2.9372,3.0059,2.9372,2.9944,23300.0],["2009-11-18",3.0097,3.0097,2.9639,2.9753,15100.0],["2009-11-19",2.9677,3.0059,2.9486,2.9486,24300.0],["2009-11-20",2.9486,2.9868,2.941,2.9753,31400.0],["2009-11-23",2.9753,2.983,2.8991,2.9677,47200.0],["2009-11-24",2.9601,2.9677,2.9105,2.9448,12200.0],["2009-11-25",2.941,2.9486,2.9219,2.941,10500.0],["2009-11-27",2.9219,2.9525,2.9067,2.9067,11400.0],["2009-11-30",2.8991,2.9525,2.8457,2.9372,31800.0],["2009-12-01",2.9525,2.9944,2.9372,2.9753,33000.0],["2009-12-02",2.9677,2.9982,2.9448,2.9982,15000.0],["2009-12-03",3.0059,3.0287,2.9982,3.0097,32000.0],["2009-12-04",3.0135,3.0516,3.0059,3.0516,41300.0],["2009-12-07",3.0516,3.1089,3.0478,3.086,9400.0],["2009-12-08",3.0707,3.0898,2.9906,2.9906,25700.0],["2009-12-09",2.9944,3.0478,2.9639,2.9944,26500.0],["2009-12-10",2.9906,3.044,2.9372,2.9982,35800.0],["2009-12-11",3.0135,3.0173,2.983,3.0097,26400.0],["2009-12-14",3.0135,3.0249,2.9906,3.0249,42400.0],["2009-12-15",3.0516,3.0516,2.8685,2.88,77300.0],["2009-12-16",2.9296,2.9525,2.9105,2.9334,25300.0],["2009-12-17",2.9296,3.0059,2.9296,2.9792,21800.0],["2009-12-18",2.9677,3.0097,2.9677,2.9944,74500.0],["2009-12-21",3.0059,3.0097,2.9677,2.9753,26500.0],["2009-12-22",2.9677,2.983,2.9372,2.9372,27200.0],["2009-12-23",2.9486,2.9677,2.9448,2.9486,20600.0],["2009-12-24",2.9372,2.941,2.8991,2.9029,11800.0],["2009-12-28",2.9181,2.9563,2.9181,2.9563,10700.0],["2009-12-29",2.9486,3.0287,2.9486,3.0287,45200.0],["2009-12-30",3.0287,3.0822,3.0059,3.0822,57200.0],["2009-12-31",3.0745,3.2996,3.0745,3.2347,106100.0],["2010-01-04",3.2233,3.2614,3.1737,3.2424,43100.0],["2010-01-05",3.2538,3.2538,3.1661,3.2042,19500.0],["2010-01-06",3.1966,3.2271,3.1623,3.1661,12800.0],["2010-01-07",3.1661,3.1813,3.147,3.1623,16500.0],["2010-01-08",3.1508,3.2881,3.1279,3.1661,16800.0],["2010-01-11",3.1928,3.2729,3.1928,3.2118,18000.0],["2010-01-12",3.2118,3.2347,3.1699,3.1851,19600.0],["2010-01-13",3.189,3.1966,3.1127,3.1508,17000.0],["2010-01-14",3.1432,3.1623,3.1279,3.1394,12100.0],["2010-01-15",3.1432,3.1737,3.1279,3.1317,25300.0],["2010-01-19",3.1432,3.2157,3.1279,3.2042,39600.0],["2010-01-20",3.2042,3.2042,3.1661,3.1851,25800.0],["2010-01-21",3.1813,3.2118,3.1546,3.1584,26700.0],["2010-01-22",3.1661,3.2157,3.1661,3.1851,28500.0],["2010-01-25",3.1813,3.1813,3.1432,3.1623,13300.0],["2010-01-26",3.208,3.208,3.147,3.1508,20200.0],["2010-01-27",3.147,3.1928,3.147,3.147,17000.0],["2010-01-28",3.147,3.1508,3.1127,3.1356,15200.0],["2010-01-29",3.1394,3.1546,3.086,3.0898,19700.0],["2010-02-01",3.0974,3.1241,3.0822,3.105,11600.0],["2010-02-02",3.0974,3.1127,3.0898,3.0898,19600.0],["2010-02-03",3.0898,3.1203,3.0898,3.0898,12500.0],["2010-02-04",3.0898,3.1012,3.0516,3.0631,23300.0],["2010-02-05",3.0707,3.1165,3.0669,3.1089,16900.0],["2010-02-08",3.0974,3.1089,3.0669,3.0669,9700.0],["2010-02-09",3.0898,3.1089,3.0669,3.0936,19500.0],["2010-02-10",3.1623,3.1623,3.0936,3.1165,27800.0],["2010-02-11",3.136,3.1906,3.0892,3.1477,24600.0],["2010-02-12",3.1399,3.1399,3.0658,3.1165,17400.0],["2010-02-16",3.1009,3.1243,3.0814,3.1204,20900.0],["2010-02-17",3.1243,3.1243,3.0619,3.0775,18000.0],["2010-02-18",3.0736,3.1126,3.0736,3.1009,17800.0],["2010-02-19",3.1087,3.1087,3.0658,3.0892,17400.0],["2010-02-22",3.0931,3.0931,3.0658,3.0775,10800.0],["2010-02-23",3.0853,3.0931,3.0463,3.0619,58500.0],["2010-02-24",3.0736,3.097,3.0658,3.0853,28500.0],["2010-02-25",3.0736,3.1048,3.0697,3.1009,14200.0],["2010-02-26",3.1009,3.1087,3.0736,3.0775,14600.0],["2010-03-01",3.0775,3.1087,3.0502,3.1048,29000.0],["2010-03-02",3.1204,3.1204,3.0892,3.1204,11300.0],["2010-03-03",3.1204,3.1438,3.1126,3.1165,17700.0],["2010-03-04",3.1204,3.1243,3.0775,3.1243,6600.0],["2010-03-05",3.1087,3.1438,3.1048,3.1321,26900.0],["2010-03-08",3.1321,3.1438,3.1048,3.1399,27900.0],["2010-03-09",3.0424,3.1789,3.0307,3.1789,29700.0],["2010-03-10",3.1906,3.1906,3.1555,3.1594,46400.0],["2010-03-11",3.136,3.1594,3.1243,3.1594,23000.0],["2010-03-12",3.1555,3.1594,3.1243,3.1243,10500.0],["2010-03-15",3.1009,3.1399,3.1009,3.1165,48000.0],["2010-03-16",3.1204,3.1477,3.1009,3.1204,49000.0],["2010-03-17",3.1243,3.1477,3.1087,3.1126,34600.0],["2010-03-18",3.1048,3.1555,3.0853,3.1048,36200.0],["2010-03-19",3.1516,3.1516,3.1009,3.1516,45300.0],["2010-03-22",3.1399,3.1594,3.1321,3.1594,19200.0],["2010-03-23",3.1633,3.2101,3.1633,3.1945,110500.0],["2010-03-24",3.1828,3.2101,3.1633,3.1633,18100.0],["2010-03-25",3.1867,3.2062,3.1477,3.1594,31400.0],["2010-03-26",3.1438,3.1828,3.1438,3.1789,12800.0],["2010-03-29",3.1789,3.1828,3.1672,3.1828,17300.0],["2010-03-30",3.1789,3.1906,3.1594,3.1633,14600.0],["2010-03-31",3.1516,3.1945,3.1477,3.1867,53300.0],["2010-04-01",3.1867,3.1867,3.1672,3.1789,25800.0],["2010-04-05",3.1789,3.1906,3.175,3.1828,26600.0],["2010-04-06",3.1867,3.3466,3.1789,3.3466,69100.0],["2010-04-07",3.3427,3.4324,3.3427,3.409,47000.0],["2010-04-08",3.3856,3.409,3.3778,3.3778,23500.0],["2010-04-09",3.37,3.409,3.37,3.3739,19900.0],["2010-04-12",3.3856,3.4597,3.3817,3.4285,56600.0],["2010-04-13",3.4246,3.6001,3.4129,3.5845,28700.0],["2010-04-14",3.5884,3.6469,3.5299,3.6079,24900.0],["2010-04-15",3.5767,3.604,3.5494,3.5611,12500.0],["2010-04-16",3.5494,3.5494,3.4792,3.4792,35600.0],["2010-04-19",3.4987,3.5728,3.4987,3.5299,13400.0],["2010-04-20",3.5533,3.5845,3.5416,3.5845,17700.0],["2010-04-21",3.5806,3.6391,3.5806,3.6391,20200.0],["2010-04-22",3.6196,3.6508,3.5884,3.6508,34300.0],["2010-04-23",3.7055,3.7094,3.5299,3.6391,38400.0],["2010-04-26",3.6157,3.6743,3.6157,3.6587,18900.0],["2010-04-27",3.6704,3.6977,3.5689,3.5767,24800.0],["2010-04-28",3.5845,3.6079,3.5689,3.6001,10100.0],["2010-04-29",3.7211,3.7211,3.5962,3.686,26900.0],["2010-04-30",3.6548,3.6977,3.643,3.6587,22700.0],["2010-05-03",3.6782,3.7718,3.6079,3.6977,33900.0],["2010-05-04",3.6743,3.7016,3.6313,3.6704,23600.0],["2010-05-05",3.6938,3.6938,3.5182,3.5611,27300.0],["2010-05-06",3.5572,3.6704,3.4831,3.4831,58100.0],["2010-05-07",3.4831,3.5338,3.4129,3.4792,56600.0],["2010-05-10",3.6626,3.6626,3.4129,3.604,51500.0],["2010-05-11",3.5728,3.6196,3.5572,3.5923,25500.0],["2010-05-12",3.6001,4.0214,3.6001,3.9824,113100.0],["2010-05-13",3.9625,3.9784,3.8434,3.9308,37600.0],["2010-05-14",3.8871,3.8871,3.8117,3.8315,23100.0],["2010-05-17",3.8315,3.8553,3.7799,3.8196,24900.0],["2010-05-18",3.8434,3.8514,3.7918,3.7958,54000.0],["2010-05-19",3.772,3.8117,3.7243,3.7561,24800.0],["2010-05-20",3.7164,3.7362,3.4345,3.4384,173400.0],["2010-05-21",3.4146,3.5456,3.4146,3.4662,57000.0],["2010-05-24",3.4702,3.4821,3.4146,3.4146,19300.0],["2010-05-25",3.4146,3.4146,3.3273,3.363,31400.0],["2010-05-26",3.3749,3.6012,3.3749,3.5298,51900.0],["2010-05-27",3.8395,3.8672,3.5973,3.7243,49100.0],["2010-05-28",3.6965,3.8077,3.5853,3.6131,105900.0],["2010-06-01",3.5734,3.7878,3.5575,3.637,54400.0],["2010-06-02",3.6568,3.76,3.6052,3.76,27400.0],["2010-06-03",3.76,4.0896,3.76,3.9864,97600.0],["2010-06-04",3.9506,3.9705,3.7124,3.7402,41200.0],["2010-06-07",3.7323,3.7561,3.4662,3.5178,89900.0],["2010-06-08",3.5178,3.6131,3.4623,3.4901,32500.0],["2010-06-09",3.4781,3.5933,3.4424,3.502,49900.0],["2010-06-10",3.5337,3.76,3.5337,3.76,54600.0],["2010-06-11",3.7322,3.895,3.6608,3.8672,34900.0],["2010-06-14",3.8911,3.9546,3.8911,3.9467,39500.0],["2010-06-15",3.9705,4.03,3.8752,4.0221,45900.0],["2010-06-16",4.0578,4.1531,4.03,4.0419,63800.0],["2010-06-17",4.03,4.0658,3.9506,4.0419,26600.0],["2010-06-18",4.0459,4.1094,4.03,4.0817,77100.0],["2010-06-21",4.0658,4.169,4.0261,4.1372,56100.0],["2010-06-22",4.0975,4.2286,4.0896,4.1412,34900.0],["2010-06-23",4.1492,4.169,3.9665,4.0142,32000.0],["2010-06-24",3.9983,3.9983,3.8752,3.9467,17000.0],["2010-06-25",3.9149,4.3278,3.9149,4.3278,405400.0],["2010-06-28",4.2802,4.2881,4.173,4.2564,67700.0],["2010-06-29",4.2325,4.2365,4.1492,4.1492,36700.0],["2010-06-30",4.1492,4.1492,3.9983,3.9983,31200.0],["2010-07-01",3.9903,4.0419,3.9903,4.0221,23700.0],["2010-07-02",4.0499,4.165,4.034,4.0936,26000.0],["2010-07-06",4.1492,4.165,4.0777,4.1015,17900.0],["2010-07-07",4.0737,4.1333,4.0459,4.1333,21600.0],["2010-07-08",4.1611,4.1769,4.1094,4.1769,23500.0],["2010-07-09",4.2127,4.2921,4.2008,4.2921,51900.0],["2010-07-12",4.2405,4.3239,4.1094,4.1968,40500.0],["2010-07-13",4.2484,4.3119,4.2286,4.3119,45000.0],["2010-07-14",4.3119,4.3119,4.2484,4.2643,21100.0],["2010-07-15",4.2365,4.2722,4.1849,4.2206,22800.0],["2010-07-16",4.1968,4.1968,4.0102,4.0221,42800.0],["2010-07-19",4.0419,4.0697,3.9744,4.03,18900.0],["2010-07-20",3.9784,4.1253,3.9784,4.1253,21000.0],["2010-07-21",4.1491,4.2444,4.1094,4.1134,16400.0],["2010-07-22",4.1809,4.2444,4.1452,4.1968,25900.0],["2010-07-23",4.165,4.3636,4.165,4.3397,18000.0],["2010-07-26",4.3636,4.5105,4.3199,4.5065,33700.0],["2010-07-27",4.5263,4.5383,4.4469,4.5263,20000.0],["2010-07-28",4.5184,4.5502,4.3516,4.4469,26200.0],["2010-07-29",4.4866,4.578,4.4509,4.5303,17400.0],["2010-07-30",4.4946,4.5621,4.4946,4.5581,36700.0],["2010-08-02",3.6727,4.6058,3.6489,4.57,41700.0],["2010-08-03",4.57,4.5819,4.5025,4.5422,19600.0],["2010-08-04",4.578,4.578,4.5144,4.5581,6800.0],["2010-08-05",4.5303,4.57,4.5224,4.5224,15100.0],["2010-08-06",4.4787,4.705,4.4668,4.6971,50600.0],["2010-08-09",4.6971,4.6971,4.566,4.5859,22300.0],["2010-08-10",4.578,4.6534,4.578,4.6018,42400.0],["2010-08-11",4.5819,4.7368,4.4588,4.4588,55800.0],["2010-08-12",4.4306,4.4346,4.2692,4.2974,26300.0],["2010-08-13",4.2813,4.3217,4.0473,4.0594,39400.0],["2010-08-16",4.0513,4.3095,4.0352,4.1804,45700.0],["2010-08-17",4.1925,4.2167,4.1683,4.1925,31500.0],["2010-08-18",4.1925,4.2288,4.1159,4.2288,19900.0],["2010-08-19",4.2046,4.2046,4.0392,4.0513,20800.0],["2010-08-20",4.0352,4.0594,4.0352,4.0473,25200.0],["2010-08-23",4.0594,4.0755,4.015,4.019,25700.0],["2010-08-24",4.015,4.0432,3.9706,3.9706,30900.0],["2010-08-25",3.9625,3.9625,3.8657,3.9464,51300.0],["2010-08-26",3.9464,4.0352,3.9423,3.9706,23700.0],["2010-08-27",3.9988,4.015,3.9383,3.9787,26900.0],["2010-08-30",3.9908,4.0311,3.9302,3.9302,25400.0],["2010-08-31",3.9302,3.9545,3.8294,3.8294,67300.0],["2010-09-01",3.9101,3.9141,3.7204,3.7688,83800.0],["2010-09-02",3.7971,3.8657,3.7123,3.8576,32100.0],["2010-09-03",3.902,4.015,3.8576,4.0109,40300.0],["2010-09-07",3.9988,4.0634,3.9746,3.9988,26100.0],["2010-09-08",3.9948,4.2369,3.9948,4.1925,42100.0],["2010-09-09",4.2329,4.2369,4.1562,4.1966,28500.0],["2010-09-10",4.2288,4.2369,4.1562,4.2329,33000.0],["2010-09-13",4.2531,4.2732,4.2329,4.2652,27700.0],["2010-09-14",4.2652,4.2652,4.1118,4.1239,24200.0],["2010-09-15",4.128,4.1602,4.0594,4.0997,27100.0],["2010-09-16",4.1199,4.128,3.9908,4.0432,35100.0],["2010-09-17",4.0876,4.3459,4.0513,4.3459,140700.0],["2010-09-20",4.3095,4.4588,4.2369,4.4508,55700.0],["2010-09-21",4.4427,4.4588,4.3822,4.3983,10800.0],["2010-09-22",4.3903,4.3903,4.241,4.2611,14600.0],["2010-09-23",4.249,4.2934,4.0755,4.1845,20300.0],["2010-09-24",4.2208,4.358,4.2167,4.358,19500.0],["2010-09-27",4.3459,4.3539,4.2611,4.3015,13400.0],["2010-09-28",4.2974,4.3539,4.2087,4.3459,14400.0],["2010-09-29",4.3418,4.358,4.3217,4.358,13900.0],["2010-09-30",4.358,4.362,4.3176,4.3338,16800.0],["2010-10-01",4.366,4.366,4.2087,4.2167,24000.0],["2010-10-04",4.2167,4.2369,4.1925,4.2329,17600.0],["2010-10-05",4.249,4.3903,4.2087,4.3903,44500.0],["2010-10-06",4.4306,4.4427,4.358,4.4266,28800.0],["2010-10-07",4.4387,4.4387,4.3297,4.3701,19500.0],["2010-10-08",4.3499,4.3781,4.2692,4.358,22100.0],["2010-10-11",4.3539,4.3539,4.2208,4.249,18500.0],["2010-10-12",4.249,4.2853,4.132,4.2087,45000.0],["2010-10-13",4.2046,4.3217,4.1401,4.3136,26300.0],["2010-10-14",4.2853,4.2934,4.245,4.2853,23200.0],["2010-10-15",4.3015,4.3015,4.1643,4.1966,32100.0],["2010-10-18",4.1966,4.3015,4.1724,4.3015,10700.0],["2010-10-19",4.2813,4.2813,4.2208,4.2329,27900.0],["2010-10-20",4.2652,4.3257,4.2329,4.2813,21500.0],["2010-10-21",4.2853,4.3095,4.2167,4.2611,12300.0],["2010-10-22",4.2531,4.2773,4.245,4.2732,13500.0],["2010-10-25",4.2571,4.2974,4.2369,4.2894,22200.0],["2010-10-26",4.2853,4.2934,4.2167,4.245,26100.0],["2010-10-27",4.245,4.2974,4.2006,4.2773,13700.0],["2010-10-28",4.2934,4.2934,4.2369,4.2692,6500.0],["2010-10-29",4.2571,4.2732,4.2208,4.2732,15100.0],["2010-11-01",4.2611,4.3055,4.2409,4.2571,33600.0],["2010-11-02",4.2853,4.2853,4.2127,4.249,32400.0],["2010-11-03",4.249,4.2732,4.1966,4.2531,20800.0],["2010-11-04",4.2046,4.3015,4.2046,4.2974,41000.0],["2010-11-05",4.2894,4.3055,4.2732,4.3015,19800.0],["2010-11-08",4.3055,4.3338,4.3055,4.3136,34500.0],["2010-11-09",4.3055,4.3257,4.3055,4.3136,50600.0],["2010-11-10",4.3177,4.3382,4.2684,4.3054,21700.0],["2010-11-11",4.2315,4.2315,4.2028,4.2315,32500.0],["2010-11-12",4.2192,4.2274,4.211,4.211,21600.0],["2010-11-15",4.2192,4.2315,4.1576,4.1658,15300.0],["2010-11-16",4.1535,4.1535,4.0386,4.0386,27500.0],["2010-11-17",4.0386,4.055,4.0304,4.0386,27100.0],["2010-11-18",4.055,4.0755,4.0345,4.0714,10100.0],["2010-11-19",4.0796,4.0796,3.9565,3.977,34200.0],["2010-11-22",3.9729,4.0017,3.9278,3.9976,21400.0],["2010-11-23",3.9606,4.0386,3.9606,3.9934,15000.0],["2010-11-24",3.9934,4.0837,3.9934,4.0837,34300.0],["2010-11-26",4.0714,4.0837,4.0714,4.0755,5500.0],["2010-11-29",4.0304,4.0509,3.9893,4.0058,17800.0],["2010-11-30",3.9811,3.9976,3.9442,3.9483,24400.0],["2010-12-01",3.9483,3.9483,3.9196,3.9401,27000.0],["2010-12-02",3.9319,3.9401,3.9196,3.936,23100.0],["2010-12-03",3.9237,3.9401,3.9073,3.9278,11900.0],["2010-12-06",3.9073,3.936,3.9073,3.9278,14600.0],["2010-12-07",3.936,3.9729,3.9073,3.9483,33500.0],["2010-12-08",3.9483,3.9483,3.9032,3.936,23500.0],["2010-12-09",3.9483,3.977,3.9237,3.9401,44400.0],["2010-12-10",3.9278,3.9483,3.9155,3.9483,20900.0],["2010-12-13",3.9442,3.9524,3.9114,3.9196,36900.0],["2010-12-14",3.9196,3.9647,3.9196,3.9647,33200.0],["2010-12-15",3.9401,3.9647,3.8991,3.9196,33500.0],["2010-12-16",3.9442,4.1084,3.9237,4.0878,73900.0],["2010-12-17",4.0796,4.0961,4.0263,4.0961,92200.0],["2010-12-20",4.0961,4.1371,4.0796,4.133,53500.0],["2010-12-21",4.1084,4.1084,4.0099,4.092,33300.0],["2010-12-22",4.0878,4.2028,4.0427,4.1617,39800.0],["2010-12-23",4.1535,4.1864,4.1125,4.1658,15800.0],["2010-12-27",4.1371,4.1699,4.1248,4.1535,8900.0],["2010-12-28",4.1617,4.2192,4.1412,4.1864,48400.0],["2010-12-29",4.1781,4.2028,4.1781,4.1905,25100.0],["2010-12-30",4.1863,4.2028,4.1781,4.1781,32700.0],["2010-12-31",4.1658,4.2151,4.1658,4.1864,37500.0],["2011-01-03",4.2069,4.3916,4.1905,4.3875,65500.0],["2011-01-04",4.3875,4.3916,4.3423,4.3628,25600.0],["2011-01-05",4.3505,4.4162,4.3095,4.4121,20300.0],["2011-01-06",4.3998,4.3998,4.3259,4.3423,17100.0],["2011-01-07",4.3505,4.3546,4.3136,4.3505,14700.0],["2011-01-10",4.33,4.3464,4.3095,4.3382,12300.0],["2011-01-11",4.3382,4.3464,4.3177,4.3382,20100.0],["2011-01-12",4.3382,4.3751,4.3095,4.3587,26300.0],["2011-01-13",4.3505,4.3834,4.3423,4.3834,17100.0],["2011-01-14",4.3669,4.3916,4.3095,4.3916,14600.0],["2011-01-18",4.3546,4.4039,4.3218,4.4039,20700.0],["2011-01-19",4.3505,4.408,4.3423,4.3505,33600.0],["2011-01-20",4.3382,4.3669,4.3218,4.3259,25600.0],["2011-01-21",4.3341,4.3505,4.3054,4.3218,27800.0],["2011-01-24",4.3341,4.3464,4.3095,4.33,12900.0],["2011-01-25",4.33,4.3464,4.3136,4.3423,20100.0],["2011-01-26",4.3464,4.3793,4.33,4.3669,16200.0],["2011-01-27",4.3587,4.3834,4.3587,4.3628,20700.0],["2011-01-28",4.3793,4.3793,4.2972,4.2972,38400.0],["2011-01-31",4.3054,4.3136,4.2479,4.2807,29400.0],["2011-02-01",4.2849,4.2972,4.252,4.289,22300.0],["2011-02-02",4.2725,4.3013,4.2725,4.2931,4300.0],["2011-02-03",4.2725,4.2849,4.2479,4.2684,19800.0],["2011-02-04",4.2561,4.2766,4.2397,4.2684,20100.0],["2011-02-07",4.2684,4.3751,4.2684,4.371,24900.0],["2011-02-08",4.3587,4.3792,4.3259,4.3751,19700.0],["2011-02-09",4.3587,4.3916,4.3546,4.3751,44300.0],["2011-02-10",4.3423,4.3793,4.289,4.371,35500.0],["2011-02-11",4.3627,4.3961,4.3042,4.3919,27300.0],["2011-02-14",4.3836,4.3877,4.3418,4.3627,36700.0],["2011-02-15",4.346,4.3543,4.3042,4.3376,24800.0],["2011-02-16",4.3335,4.3418,4.3001,4.3293,25600.0],["2011-02-17",4.3001,4.3335,4.2917,4.3293,30800.0],["2011-02-18",4.3376,4.4044,4.3209,4.4044,48000.0],["2011-02-22",4.4253,4.4337,4.3794,4.3919,18200.0],["2011-02-23",4.3836,4.4671,4.371,4.3919,10100.0],["2011-02-24",4.4044,4.4044,4.3293,4.346,28500.0],["2011-02-25",4.3543,4.3543,4.3126,4.346,22000.0],["2011-02-28",4.3418,4.3669,4.3209,4.3251,13500.0],["2011-03-01",4.3251,4.3502,4.3042,4.3168,21900.0],["2011-03-02",4.3209,4.3251,4.2917,4.3084,9900.0],["2011-03-03",4.3168,4.3209,4.2917,4.3042,24200.0],["2011-03-04",4.3168,4.3168,4.2541,4.275,26200.0],["2011-03-07",4.2541,4.2541,4.1915,4.1999,13700.0],["2011-03-08",4.1874,4.2374,4.1456,4.1957,23500.0],["2011-03-09",4.204,4.2207,4.1832,4.1999,23300.0],["2011-03-10",4.1873,4.204,4.1164,4.1164,37600.0],["2011-03-11",4.1289,4.179,4.0913,4.1414,44400.0],["2011-03-14",4.1206,4.1206,4.0287,4.0496,24100.0],["2011-03-15",4.0287,4.0287,3.9744,3.9786,26100.0],["2011-03-16",4.0037,4.0204,3.941,3.9619,42300.0],["2011-03-17",3.9703,4.0454,3.9703,4.012,27800.0],["2011-03-18",4.0579,4.0579,3.9911,4.0496,35000.0],["2011-03-21",4.0621,4.0955,4.0496,4.0955,21400.0],["2011-03-22",4.0997,4.1456,4.0705,4.1289,34500.0],["2011-03-23",4.108,4.1331,4.0872,4.1206,7900.0],["2011-03-24",4.1206,4.1414,4.1122,4.1331,14400.0],["2011-03-25",4.1373,4.1665,4.0913,4.1289,19400.0],["2011-03-28",4.1164,4.1331,4.0705,4.0705,14300.0],["2011-03-29",4.0746,4.1247,4.0705,4.1247,15300.0],["2011-03-30",4.1289,4.1707,4.1247,4.1623,23800.0],["2011-03-31",4.1623,4.1665,4.0872,4.1498,41800.0],["2011-04-01",4.1414,4.179,4.1122,4.1498,27800.0],["2011-04-04",4.1373,4.1748,4.1164,4.1623,21200.0],["2011-04-05",4.154,4.1665,4.1331,4.1665,8200.0],["2011-04-06",4.1373,4.3335,4.1373,4.3293,27000.0],["2011-04-07",4.3335,4.3418,4.2792,4.3168,20600.0],["2011-04-08",4.3209,4.3627,4.2583,4.3627,28100.0],["2011-04-11",4.346,4.346,4.1957,4.2541,22400.0],["2011-04-12",4.2416,4.3001,4.2333,4.2333,14800.0],["2011-04-13",4.2207,4.2291,4.1498,4.1748,23400.0],["2011-04-14",4.1373,4.346,4.1373,4.346,23000.0],["2011-04-15",4.3126,4.3293,4.2583,4.3209,23700.0],["2011-04-18",4.2583,4.2959,4.2583,4.2583,7300.0],["2011-04-19",4.2583,4.2917,4.2374,4.2541,12300.0],["2011-04-20",4.2834,4.3042,4.275,4.2959,23000.0],["2011-04-21",4.2959,4.2959,4.2416,4.2792,8900.0],["2011-04-25",4.2583,4.2792,4.2541,4.275,6000.0],["2011-04-26",4.3001,4.3209,4.2291,4.3126,30500.0],["2011-04-27",4.3042,4.3042,4.2249,4.2959,15700.0],["2011-04-28",4.2541,4.3209,4.2374,4.3168,23300.0],["2011-04-29",4.3168,4.3209,4.2875,4.3168,24000.0],["2011-05-02",4.3209,4.3209,4.2416,4.2416,17000.0],["2011-05-03",4.275,4.3001,4.2416,4.25,16100.0],["2011-05-04",4.2541,4.2792,4.2416,4.2416,28000.0],["2011-05-05",4.2374,4.2917,4.2333,4.25,32400.0],["2011-05-06",4.2583,4.2667,4.1999,4.2166,38600.0],["2011-05-09",4.2166,4.2667,4.1999,4.2583,16100.0],["2011-05-10",4.2667,4.3209,4.2583,4.3209,30600.0],["2011-05-11",4.2875,4.3627,4.2583,4.3335,39300.0],["2011-05-12",4.342,4.3632,4.2527,4.359,20800.0],["2011-05-13",4.342,4.3462,4.291,4.2952,21900.0],["2011-05-16",4.274,4.2867,4.2273,4.2273,14000.0],["2011-05-17",4.2188,4.2697,4.2018,4.2655,29300.0],["2011-05-18",4.2527,4.342,4.2358,4.3377,30600.0],["2011-05-19",4.342,4.3547,4.2995,4.3335,24400.0],["2011-05-20",4.3037,4.3207,4.2782,4.2782,13700.0],["2011-05-23",4.2527,4.308,4.2527,4.257,18800.0],["2011-05-24",4.257,4.2867,4.1848,4.189,36000.0],["2011-05-25",4.1848,4.2145,4.1848,4.189,22300.0],["2011-05-26",4.1848,4.223,4.1848,4.2188,29300.0],["2011-05-27",4.223,4.2273,4.206,4.2145,10500.0],["2011-05-31",4.2358,4.2867,4.2358,4.2697,45100.0],["2011-06-01",4.2527,4.2655,4.121,4.121,30400.0],["2011-06-02",4.138,4.2018,4.138,4.189,23900.0],["2011-06-03",4.1635,4.2867,4.1635,4.2188,42900.0],["2011-06-06",4.206,4.2527,4.1975,4.2188,33900.0],["2011-06-07",4.2273,4.2655,4.2273,4.2485,23900.0],["2011-06-08",4.24,4.2655,4.24,4.2655,37400.0],["2011-06-09",4.2612,4.2867,4.2527,4.2825,18000.0],["2011-06-10",4.257,4.274,4.257,4.2655,32000.0],["2011-06-13",4.274,4.2782,4.1975,4.2273,28000.0],["2011-06-14",4.2273,4.291,4.223,4.2867,36300.0],["2011-06-15",4.2782,4.291,4.223,4.2697,31800.0],["2011-06-16",4.2485,4.359,4.2485,4.3462,46600.0],["2011-06-17",4.3675,4.376,4.274,4.3632,69900.0],["2011-06-20",4.3675,4.4057,4.3377,4.3844,15600.0],["2011-06-21",4.4057,4.4184,4.376,4.4184,24600.0],["2011-06-22",4.3972,4.4057,4.376,4.3802,14100.0],["2011-06-23",4.376,4.4014,4.3505,4.3802,20100.0],["2011-06-24",4.3845,4.4609,4.376,4.4227,124400.0],["2011-06-27",4.4014,4.4609,4.3845,4.4609,20400.0],["2011-06-28",4.4609,4.4609,4.3972,4.4524,26500.0],["2011-06-29",4.4397,4.4694,4.4184,4.4609,25100.0],["2011-06-30",4.4694,4.5671,4.4397,4.5459,34300.0],["2011-07-01",4.5459,4.5926,4.5331,4.5926,28700.0],["2011-07-05",4.5926,4.7413,4.5756,4.7413,61100.0],["2011-07-06",4.7583,4.8093,4.7286,4.8093,53400.0],["2011-07-07",4.8093,4.8433,4.7838,4.8093,38900.0],["2011-07-08",4.839,4.839,4.7753,4.7796,20400.0],["2011-07-11",4.7796,4.7796,4.6861,4.7158,20800.0],["2011-07-12",4.7201,4.7201,4.5756,4.5799,27100.0],["2011-07-13",4.5926,4.6394,4.5671,4.6394,23300.0],["2011-07-14",4.6309,4.6521,4.6096,4.6266,15300.0],["2011-07-15",4.6224,4.6436,4.6011,4.6096,22800.0],["2011-07-18",4.6011,4.6011,4.4779,4.5459,23900.0],["2011-07-19",4.5671,4.7158,4.5374,4.7158,26900.0],["2011-07-20",4.6861,4.7158,4.6861,4.7031,6000.0],["2011-07-21",4.7116,4.8008,4.7116,4.7923,33300.0],["2011-07-22",4.7923,4.8135,4.7541,4.7583,13900.0],["2011-07-25",4.7328,4.8093,4.6224,4.6224,24300.0],["2011-07-26",4.6266,4.6861,4.6139,4.6733,8700.0],["2011-07-27",4.8815,4.8815,4.5331,4.5331,37900.0],["2011-07-28",4.5586,4.6521,4.5586,4.6309,12600.0],["2011-07-29",4.6054,4.6224,4.5289,4.5374,20700.0],["2011-08-01",4.5331,4.6011,4.5331,4.5799,26300.0],["2011-08-02",4.5714,4.6139,4.4524,4.4524,24300.0],["2011-08-03",4.4609,4.4949,4.3505,4.4609,20800.0],["2011-08-04",4.4312,4.4694,4.3335,4.342,30900.0],["2011-08-05",4.359,4.4609,4.2952,4.3844,39600.0],["2011-08-08",4.3207,4.4482,4.0658,4.0658,72200.0],["2011-08-09",4.1338,4.4652,4.0658,4.4652,85300.0],["2011-08-10",4.3802,4.4014,3.9511,3.9511,90100.0],["2011-08-11",4.1851,4.211,3.9858,4.1027,88800.0],["2011-08-12",4.185,4.185,4.0724,4.1417,27300.0],["2011-08-15",4.1504,4.2067,4.1287,4.2024,21900.0],["2011-08-16",4.1677,4.1894,4.0811,4.1027,40400.0],["2011-08-17",4.1374,4.2154,4.0984,4.1287,33100.0],["2011-08-18",4.0161,4.1677,4.0118,4.0291,81100.0],["2011-08-19",3.9858,4.0811,3.9294,3.9294,40700.0],["2011-08-22",3.9641,3.9858,3.8645,3.9424,31500.0],["2011-08-23",3.9511,4.1071,3.9338,4.1071,22000.0],["2011-08-24",4.0984,4.1461,4.0897,4.1417,21800.0],["2011-08-25",4.1417,4.1417,4.0724,4.0724,13900.0],["2011-08-26",4.0811,4.0941,4.0118,4.0551,30300.0],["2011-08-29",4.0767,4.1157,4.0291,4.1027,22000.0],["2011-08-30",4.0811,4.1461,4.0767,4.1331,14200.0],["2011-08-31",4.1157,4.1157,4.0031,4.0031,40300.0],["2011-09-01",4.0248,4.0464,3.9034,3.9121,26400.0],["2011-09-02",3.8991,3.9338,3.8385,3.8688,45200.0],["2011-09-06",3.7735,3.9554,3.7735,3.8688,64800.0],["2011-09-07",3.8991,3.9988,3.8818,3.9814,47700.0],["2011-09-08",3.9901,4.0334,3.9901,3.9988,40900.0],["2011-09-09",3.9988,4.0377,3.9728,3.9771,34600.0],["2011-09-12",3.9901,4.0897,3.9728,4.0204,31900.0],["2011-09-13",4.0291,4.0897,3.9944,4.0334,30100.0],["2011-09-14",4.0464,4.0811,3.9988,4.0724,32400.0],["2011-09-15",4.1071,4.1071,3.9814,4.0897,23300.0],["2011-09-16",4.1461,4.3237,4.0897,4.3237,86600.0],["2011-09-19",4.2674,4.2847,4.1374,4.2024,19400.0],["2011-09-20",4.224,4.289,4.1547,4.1634,31200.0],["2011-09-21",4.1764,4.1764,3.9858,3.9858,24700.0],["2011-09-22",3.8991,4.0074,3.8298,3.8298,49600.0],["2011-09-23",3.8818,3.9598,3.8818,3.9338,17000.0],["2011-09-26",4.0074,4.0377,3.9208,3.9684,18100.0],["2011-09-27",4.0507,4.0507,3.9078,4.0031,37900.0],["2011-09-28",3.9771,3.9771,3.8818,3.8818,25900.0],["2011-09-29",3.9251,3.9424,3.8948,3.9424,11800.0],["2011-09-30",3.9034,3.9554,3.8818,3.9381,38200.0],["2011-10-03",3.8991,3.9901,3.7821,3.7821,51300.0],["2011-10-04",3.7908,4.0507,3.7258,4.0118,65500.0],["2011-10-05",4.0248,4.0248,3.8081,3.9424,41700.0],["2011-10-06",3.9121,4.0291,3.9121,4.0291,18900.0],["2011-10-07",4.0378,4.0378,3.8428,3.8601,31600.0],["2011-10-10",3.9078,4.1331,3.8775,4.1331,30200.0],["2011-10-11",4.1244,4.1851,4.1114,4.1677,25500.0],["2011-10-12",4.2024,4.2154,4.1591,4.211,18200.0],["2011-10-13",4.2024,4.2024,4.1287,4.1504,27000.0],["2011-10-14",4.1807,4.2024,4.1591,4.1894,23000.0],["2011-10-17",4.1461,4.1461,4.0378,4.0378,17600.0],["2011-10-18",4.0897,4.1851,3.9858,4.1807,25400.0],["2011-10-19",4.1417,4.2457,4.0984,4.1071,29800.0],["2011-10-20",4.1331,4.1591,4.1027,4.1461,7000.0],["2011-10-21",4.2024,4.2457,4.1244,4.237,27300.0],["2011-10-24",4.289,4.3194,4.2457,4.3194,24400.0],["2011-10-25",4.2674,4.2674,4.1374,4.1807,26400.0],["2011-10-26",4.211,4.2674,4.1591,4.2674,21400.0],["2011-10-27",4.3324,4.549,4.2934,4.549,67300.0],["2011-10-28",4.5056,4.5273,4.3757,4.4623,27900.0],["2011-10-31",4.4537,4.4537,4.3107,4.3497,43100.0],["2011-11-01",3.9641,4.289,3.9641,3.9858,40500.0],["2011-11-02",4.0421,4.3887,4.0421,4.341,37800.0],["2011-11-03",4.3324,4.3583,4.2934,4.341,24500.0],["2011-11-04",4.289,4.354,4.289,4.328,15600.0],["2011-11-07",4.3453,4.3713,4.302,4.341,11900.0],["2011-11-08",4.3453,4.497,4.3323,4.4796,23300.0],["2011-11-09",4.4407,4.4407,4.2674,4.3367,53900.0],["2011-11-10",4.372,4.3984,4.2396,4.2661,28900.0],["2011-11-11",4.2573,4.2926,4.147,4.2573,43900.0],["2011-11-14",4.1867,4.1867,4.1249,4.1514,24600.0],["2011-11-15",4.0852,4.1911,4.0852,4.1779,32400.0],["2011-11-16",4.1779,4.2132,4.1426,4.1646,39200.0],["2011-11-17",4.1779,4.2396,4.1337,4.1911,17800.0],["2011-11-18",4.1823,4.2043,4.147,4.1911,20400.0],["2011-11-21",4.2264,4.2749,4.1779,4.1779,34900.0],["2011-11-22",4.169,4.2132,4.1205,4.1205,15700.0],["2011-11-23",4.1161,4.1558,4.0455,4.0455,49300.0],["2011-11-25",4.0455,4.0543,3.9749,3.9749,9100.0],["2011-11-28",4.0852,4.0896,3.9749,4.0587,35200.0],["2011-11-29",4.0587,4.0632,3.9176,3.9264,31300.0],["2011-11-30",4.0102,4.0632,3.9529,4.0632,59300.0],["2011-12-01",4.0367,4.0985,3.997,4.0102,27200.0],["2011-12-02",4.0411,4.0808,4.0235,4.0632,15400.0],["2011-12-05",4.0985,4.1161,4.0764,4.1161,29400.0],["2011-12-06",4.1161,4.147,4.0235,4.1382,20600.0],["2011-12-07",4.1029,4.1161,4.0411,4.0852,16300.0],["2011-12-08",4.072,4.0764,4.019,4.0235,26900.0],["2011-12-09",4.0455,4.1117,4.0235,4.094,23800.0],["2011-12-12",4.0235,4.0587,4.0235,4.0279,19900.0],["2011-12-13",4.0102,4.0367,3.9264,3.9352,56600.0],["2011-12-14",3.9088,3.997,3.9088,3.9705,34200.0],["2011-12-15",4.0235,4.0235,3.8646,3.9087,100200.0],["2011-12-16",3.9661,3.997,3.8999,3.944,125600.0],["2011-12-19",3.9396,4.0279,3.9043,3.9043,52300.0],["2011-12-20",3.9352,4.0323,3.9352,4.0323,52200.0],["2011-12-21",4.0102,4.0543,3.9793,4.0367,25000.0],["2011-12-22",4.0146,4.0808,4.0058,4.072,36600.0],["2011-12-23",4.0808,4.0985,4.0676,4.0808,13500.0],["2011-12-27",4.0985,4.1029,4.0543,4.0985,18500.0],["2011-12-28",4.0985,4.1117,4.0014,4.0058,30500.0],["2011-12-29",4.0058,4.0632,3.9837,4.0543,29000.0],["2011-12-30",4.0808,4.1382,4.0587,4.1073,38600.0],["2012-01-03",4.1382,4.2793,4.1029,4.2573,45500.0],["2012-01-04",4.2352,4.2396,4.2043,4.2087,9700.0],["2012-01-05",4.1911,4.1999,4.1249,4.1514,14900.0],["2012-01-06",4.1602,4.2043,4.147,4.1646,25700.0],["2012-01-09",4.1911,4.2043,4.1823,4.1999,12600.0],["2012-01-10",4.1823,4.2308,4.1293,4.1823,20600.0],["2012-01-11",4.147,4.1823,4.1337,4.1823,9200.0],["2012-01-12",4.169,4.1779,4.1249,4.1602,11600.0],["2012-01-13",4.1337,4.1337,4.072,4.0808,27600.0],["2012-01-17",4.1073,4.1073,4.0367,4.0499,26900.0],["2012-01-18",4.0499,4.1117,4.0411,4.1117,25800.0],["2012-01-19",4.1073,4.222,4.094,4.2176,35800.0],["2012-01-20",4.222,4.2793,4.1999,4.2793,14900.0],["2012-01-23",4.2926,4.319,4.2264,4.2661,14500.0],["2012-01-24",4.2396,4.3367,4.2396,4.3367,21200.0],["2012-01-25",4.3234,4.4293,4.3058,4.4293,17500.0],["2012-01-26",4.394,4.4337,4.3896,4.4205,33500.0],["2012-01-27",4.4249,4.4602,4.3852,4.4558,19400.0],["2012-01-30",4.4337,4.4602,4.4249,4.4382,27200.0],["2012-01-31",4.4337,4.5573,4.4161,4.5484,38100.0],["2012-02-01",4.5573,4.6455,4.5352,4.6455,38400.0],["2012-02-02",4.6014,4.6984,4.5043,4.6499,30800.0],["2012-02-03",4.7293,4.7426,4.6499,4.7426,33200.0],["2012-02-06",4.7205,4.7602,4.6764,4.7426,17700.0],["2012-02-07",4.7426,4.747,4.6984,4.7205,11500.0],["2012-02-08",4.7381,4.8793,4.694,4.8705,44100.0],["2012-02-09",4.8573,4.8749,4.8176,4.8484,18800.0],["2012-02-10",4.7778,4.822,4.7426,4.747,70100.0],["2012-02-13",4.7156,4.8053,4.7156,4.7694,21000.0],["2012-02-14",4.7245,4.738,4.6124,4.6752,19300.0],["2012-02-15",4.6483,4.6483,4.5226,4.6258,34200.0],["2012-02-16",4.6438,4.7335,4.6258,4.7335,34800.0],["2012-02-17",4.729,4.7649,4.7066,4.7425,17500.0],["2012-02-21",4.738,4.7559,4.6572,4.6797,18100.0],["2012-02-22",4.6752,4.6752,4.5899,4.6034,15500.0],["2012-02-23",4.5989,4.6527,4.5989,4.6527,13500.0],["2012-02-24",4.6348,4.6662,4.6348,4.6438,14400.0],["2012-02-27",5.0924,5.0924,4.6034,4.6303,10400.0],["2012-02-28",4.6124,4.6348,4.5854,4.5854,12100.0],["2012-02-29",4.6034,4.6124,4.4553,4.5316,36900.0],["2012-03-01",4.5316,4.5765,4.5137,4.5406,27200.0],["2012-03-02",4.554,4.563,4.4194,4.4239,25400.0],["2012-03-05",4.4374,4.6438,4.4194,4.5585,22900.0],["2012-03-06",4.5496,4.5675,4.4957,4.5092,22100.0],["2012-03-07",4.5316,4.5585,4.4957,4.554,20600.0],["2012-03-08",4.5585,4.5675,4.4867,4.563,13700.0],["2012-03-09",4.5361,4.6124,4.5271,4.5944,31400.0],["2012-03-12",4.563,4.5854,4.5092,4.5451,15200.0],["2012-03-13",4.5496,4.6393,4.5226,4.6393,30600.0],["2012-03-14",4.6303,4.6303,4.554,4.581,27100.0],["2012-03-15",4.5854,4.6438,4.5002,4.563,31000.0],["2012-03-16",4.5944,4.6034,4.4374,4.4374,73700.0],["2012-03-19",4.4688,4.5944,4.4419,4.5854,34800.0],["2012-03-20",4.5316,4.581,4.5137,4.5451,24600.0],["2012-03-21",4.5316,4.5675,4.4957,4.5496,26400.0],["2012-03-22",4.563,4.5675,4.5137,4.5316,51400.0],["2012-03-23",4.5316,4.5944,4.5316,4.5944,22900.0],["2012-03-26",4.6034,4.8188,4.5944,4.8143,121800.0],["2012-03-27",4.8143,4.8143,4.72,4.8008,36400.0],["2012-03-28",4.8008,5.0835,4.8008,4.9713,70800.0],["2012-03-29",4.9175,4.9803,4.904,4.9489,15800.0],["2012-03-30",4.9937,4.9937,4.9175,4.9175,23800.0],["2012-04-02",4.9264,5.0476,4.9264,5.0476,39500.0],["2012-04-03",5.0027,5.2988,4.9758,5.2091,82700.0],["2012-04-04",5.1732,5.2405,5.1373,5.1418,38200.0],["2012-04-05",5.1283,5.2046,5.1283,5.1598,20600.0],["2012-04-09",5.1597,5.2226,5.1328,5.1328,27900.0],["2012-04-10",5.1194,5.1642,5.0521,5.0566,60900.0],["2012-04-11",5.0386,5.1822,4.9893,5.1822,59600.0],["2012-04-12",5.1642,5.1956,5.079,5.1373,24800.0],["2012-04-13",5.1014,5.1014,4.9668,5.0431,23500.0],["2012-04-16",5.0431,5.1373,4.9668,5.1239,75500.0],["2012-04-17",5.1373,5.1912,5.1059,5.1732,45700.0],["2012-04-18",5.1732,5.1912,5.1239,5.1642,37600.0],["2012-04-19",5.1777,5.1867,5.0969,5.1553,25100.0],["2012-04-20",5.2091,5.3033,5.1642,5.1956,41300.0],["2012-04-23",5.1597,5.2226,5.1597,5.1642,44500.0],["2012-04-24",5.1732,5.254,5.1732,5.2495,26400.0],["2012-04-25",5.2899,5.3033,5.2181,5.254,30700.0],["2012-04-26",5.227,5.2315,5.1463,5.1956,13100.0],["2012-04-27",5.1956,5.2495,5.1597,5.245,20200.0],["2012-04-30",5.2315,5.2899,5.1822,5.2899,68000.0],["2012-05-01",5.2719,5.2944,5.1149,5.1598,49900.0],["2012-05-02",5.1463,5.2136,5.1373,5.2046,29000.0],["2012-05-03",5.1912,5.1912,5.088,5.1508,18000.0],["2012-05-04",5.1149,5.1508,5.0207,5.0386,32900.0],["2012-05-07",5.0117,5.1328,4.913,5.1283,30000.0],["2012-05-08",5.0476,5.2136,5.0476,5.1956,31100.0],["2012-05-09",5.1508,5.2629,5.0207,5.07,41000.0],["2012-05-10",5.07,5.1014,5.0117,5.088,47400.0],["2012-05-11",5.0743,5.0971,5.0013,5.056,26200.0],["2012-05-14",4.9603,5.015,4.9284,4.9831,46900.0],["2012-05-15",4.9557,5.0013,4.9147,4.933,32000.0],["2012-05-16",4.9421,4.9694,4.9238,4.9557,14300.0],["2012-05-17",4.9466,4.9557,4.8965,4.901,26000.0],["2012-05-18",4.901,4.9193,4.8782,4.8828,32100.0],["2012-05-21",4.8828,4.901,4.8691,4.8691,33300.0],["2012-05-22",4.8691,4.8691,4.5819,4.6275,43000.0],["2012-05-23",4.6503,4.7004,4.5637,4.6275,38000.0],["2012-05-24",4.6366,4.6959,4.6047,4.6913,17400.0],["2012-05-25",4.6731,4.6959,4.6503,4.6868,15300.0],["2012-05-29",4.705,4.7962,4.705,4.7871,20300.0],["2012-05-30",4.7506,4.7506,4.6822,4.7004,20700.0],["2012-05-31",4.6959,4.7187,4.6138,4.6184,58700.0],["2012-06-01",4.5637,4.6868,4.5637,4.6229,38600.0],["2012-06-04",4.6321,4.7415,4.6321,4.7324,45200.0],["2012-06-05",4.6959,4.7871,4.6959,4.7597,22700.0],["2012-06-06",4.7825,4.7825,4.6594,4.7506,31100.0],["2012-06-07",4.7643,4.7643,4.6321,4.6913,31400.0],["2012-06-08",4.6959,4.746,4.6731,4.7369,20700.0],["2012-06-11",4.7551,4.7551,4.5819,4.5865,25700.0],["2012-06-12",4.591,4.6594,4.5728,4.6503,27300.0],["2012-06-13",4.632,4.6366,4.55,4.5865,35000.0],["2012-06-14",4.5728,4.6047,4.5454,4.591,30900.0],["2012-06-15",4.5773,4.591,4.5272,4.5637,68000.0],["2012-06-18",4.5728,4.6457,4.477,4.5956,37700.0],["2012-06-19",4.6138,4.7004,4.4132,4.5728,92600.0],["2012-06-20",4.5773,4.6503,4.5773,4.6275,29000.0],["2012-06-21",4.6229,4.6229,4.55,4.5591,23900.0],["2012-06-22",4.5682,4.9375,4.5226,4.9375,306700.0],["2012-06-25",4.7871,4.8509,4.7278,4.7962,37200.0],["2012-06-26",4.8418,4.8418,4.7551,4.7643,26800.0],["2012-06-27",4.7871,4.8235,4.7324,4.7871,21200.0],["2012-06-28",4.8007,4.901,4.7825,4.7916,82900.0],["2012-06-29",4.8782,4.933,4.8281,4.8919,45200.0],["2012-07-02",4.8372,5.0971,4.8372,5.088,52700.0],["2012-07-03",5.0469,5.243,4.9968,5.2293,37800.0],["2012-07-05",5.1928,5.2293,5.056,5.1837,34100.0],["2012-07-06",5.129,5.1928,5.1244,5.1609,10200.0],["2012-07-09",5.1472,5.3478,5.1472,5.3342,38000.0],["2012-07-10",5.3478,5.3478,5.17,5.2886,44400.0],["2012-07-11",5.2886,5.3068,5.1974,5.284,25600.0],["2012-07-12",5.2749,5.325,5.2065,5.2794,43300.0],["2012-07-13",5.284,5.3022,5.2202,5.2931,19000.0],["2012-07-16",5.2384,5.2794,5.1244,5.2475,26500.0],["2012-07-17",5.2658,5.3342,5.1427,5.1563,43000.0],["2012-07-18",5.1427,5.2065,5.0834,5.1746,18700.0],["2012-07-19",5.1928,5.1928,5.0424,5.0834,45000.0],["2012-07-20",5.0652,5.088,4.9968,5.015,33600.0],["2012-07-23",4.9968,5.1427,4.9968,5.0378,30600.0],["2012-07-24",5.0834,5.17,5.0834,5.0925,19200.0],["2012-07-25",5.1746,5.2247,5.1381,5.1427,12800.0],["2012-07-26",5.2247,5.2247,5.0925,5.0971,11200.0],["2012-07-27",4.7187,5.1472,4.7187,5.1336,36700.0],["2012-07-30",5.1199,5.1655,5.0652,5.088,9100.0],["2012-07-31",5.0652,5.1336,5.056,5.0971,23500.0],["2012-08-01",5.1062,5.1518,5.0287,5.0287,37700.0],["2012-08-02",5.0697,5.2202,5.0697,5.1837,35200.0],["2012-08-03",5.243,5.4253,5.2339,5.3889,44900.0],["2012-08-06",5.3569,5.4937,5.3205,5.48,63500.0],["2012-08-07",5.5165,5.5165,5.2019,5.3114,38400.0],["2012-08-08",5.3797,5.3797,5.088,5.1472,25700.0],["2012-08-09",5.17,5.2703,5.0925,5.1974,38500.0],["2012-08-10",5.1427,5.1655,5.0424,5.1062,30700.0],["2012-08-13",5.0969,5.1664,5.0599,5.1479,24400.0],["2012-08-14",5.1479,5.1479,5.0877,5.1016,15100.0],["2012-08-15",5.0413,5.1201,5.0413,5.1062,43200.0],["2012-08-16",5.1108,5.134,5.0969,5.134,31000.0],["2012-08-17",5.1201,5.324,5.0969,5.324,39300.0],["2012-08-20",5.3147,5.324,5.2498,5.2915,17900.0],["2012-08-21",5.3101,5.324,5.2545,5.2823,15600.0],["2012-08-22",5.2915,5.3008,5.2359,5.2962,10900.0],["2012-08-23",5.2823,5.2823,5.2128,5.2359,7800.0],["2012-08-24",5.2359,5.2359,5.1664,5.2081,20000.0],["2012-08-27",5.2545,5.2545,5.1803,5.2267,14700.0],["2012-08-28",5.2128,5.2962,5.1803,5.2406,35300.0],["2012-08-29",5.222,5.3008,5.2128,5.2313,55900.0],["2012-08-30",5.2591,5.2684,5.222,5.222,10700.0],["2012-08-31",5.2684,5.273,5.185,5.2128,27300.0],["2012-09-04",5.1942,5.2267,5.1479,5.1803,22300.0],["2012-09-05",5.1664,5.2128,5.1664,5.1803,17800.0],["2012-09-06",5.1711,5.3193,5.1711,5.3101,30900.0],["2012-09-07",5.3286,5.4166,5.273,5.4166,24200.0],["2012-09-10",5.3564,5.4213,5.2406,5.3981,45100.0],["2012-09-11",5.3981,5.4213,5.3564,5.412,19600.0],["2012-09-12",5.3981,5.3981,5.273,5.3703,16600.0],["2012-09-13",5.3518,5.4166,5.2869,5.4027,36300.0],["2012-09-14",5.4074,5.4862,5.3703,5.463,50000.0],["2012-09-17",5.4676,5.4862,5.3657,5.4862,18000.0],["2012-09-18",5.4583,5.4954,5.3332,5.3564,37600.0],["2012-09-19",5.3518,5.412,5.2406,5.3518,50400.0],["2012-09-20",5.3147,5.4352,5.3147,5.4213,14300.0],["2012-09-21",5.4723,5.5742,5.4027,5.5603,70300.0],["2012-09-24",5.5649,5.6298,5.5186,5.5974,33100.0],["2012-09-25",5.5974,5.6066,5.5186,5.5186,53700.0],["2012-09-26",5.5371,5.5742,5.4444,5.4815,25800.0],["2012-09-27",5.4676,5.5603,5.4213,5.5464,16800.0],["2012-09-28",5.5418,5.6066,5.4491,5.5464,25700.0],["2012-10-01",5.5603,5.5742,5.5001,5.5557,20000.0],["2012-10-02",5.5927,5.6066,5.5418,5.5927,16200.0],["2012-10-03",5.5974,5.6066,5.5557,5.5881,19800.0],["2012-10-04",5.5974,5.6344,5.5974,5.6344,11100.0],["2012-10-05",5.6391,5.653,5.6159,5.6205,15600.0],["2012-10-08",5.6205,5.6298,5.5742,5.6066,7000.0],["2012-10-09",5.5927,5.5927,5.5001,5.5232,12400.0],["2012-10-10",5.4954,5.4954,5.361,5.4583,20400.0],["2012-10-11",5.4769,5.4815,5.3518,5.4444,44500.0],["2012-10-12",5.4074,5.4352,5.3332,5.3379,29100.0],["2012-10-15",5.2869,5.361,5.2128,5.2452,40300.0],["2012-10-16",5.2545,5.2591,5.1989,5.2174,34300.0],["2012-10-17",5.2081,5.2591,5.1433,5.2498,95500.0],["2012-10-18",5.2637,5.3749,5.1479,5.2776,36000.0],["2012-10-19",5.2267,5.2776,5.1201,5.1201,24700.0],["2012-10-22",5.2359,5.2359,5.1479,5.185,23000.0],["2012-10-23",5.1664,5.185,5.1525,5.1757,41100.0],["2012-10-24",5.1757,5.2128,5.1664,5.1757,15100.0],["2012-10-25",5.1896,5.1942,5.1664,5.1757,10000.0],["2012-10-26",5.185,5.185,5.1294,5.1386,13900.0],["2012-10-31",5.1247,5.1247,4.8143,4.8699,94300.0],["2012-11-01",4.8931,4.9857,4.8838,4.8884,33100.0],["2012-11-02",4.907,4.9626,4.8282,4.8282,55400.0],["2012-11-05",4.8189,4.8838,4.6753,4.6799,72400.0],["2012-11-06",4.7309,4.8699,4.7031,4.8421,36000.0],["2012-11-07",4.7818,4.805,4.7031,4.717,44500.0],["2012-11-08",4.7262,4.7309,4.6336,4.6336,47600.0],["2012-11-09",4.6799,4.6799,4.4992,4.6428,67500.0],["2012-11-12",4.6614,4.6892,4.6011,4.6382,35200.0],["2012-11-13",4.6052,4.6995,4.5863,4.6005,66700.0],["2012-11-14",4.5863,4.6146,4.4919,4.4919,55800.0],["2012-11-15",4.525,4.525,4.3598,4.4259,88300.0],["2012-11-16",4.407,4.5863,4.3881,4.558,131400.0],["2012-11-19",4.5533,4.7373,4.5344,4.7373,53800.0],["2012-11-20",4.742,4.8128,4.6901,4.7137,34500.0],["2012-11-21",4.7562,4.7562,4.6052,4.7279,68000.0],["2012-11-23",4.7231,4.7798,4.709,4.7514,12300.0],["2012-11-26",4.7514,4.8222,4.7279,4.7609,34500.0],["2012-11-27",4.7467,4.7986,4.7184,4.7231,37600.0],["2012-11-28",4.7231,4.775,4.6948,4.7703,24700.0],["2012-11-29",4.7986,4.8317,4.7703,4.7939,42400.0],["2012-11-30",4.8175,4.8411,4.775,4.7798,53400.0],["2012-12-03",4.7892,4.7986,4.7845,4.7892,22400.0],["2012-12-04",4.7939,4.8317,4.7892,4.8034,18400.0],["2012-12-05",4.8269,4.8458,4.775,4.7845,38100.0],["2012-12-06",4.7892,4.8175,4.775,4.7939,15700.0],["2012-12-07",4.8034,4.8175,4.7845,4.8034,31200.0],["2012-12-10",4.8128,4.8128,4.7231,4.7609,18900.0],["2012-12-11",4.7939,4.7986,4.7703,4.7892,18700.0],["2012-12-12",4.7939,4.7939,4.7231,4.7326,23200.0],["2012-12-13",4.7231,4.7562,4.6712,4.676,31500.0],["2012-12-14",4.6382,4.7231,4.6241,4.7231,29700.0],["2012-12-17",4.7467,4.7467,4.4967,4.7231,42900.0],["2012-12-18",4.7231,4.7279,4.6807,4.7184,32200.0],["2012-12-19",4.7043,4.7939,4.6948,4.7892,22200.0],["2012-12-20",4.7798,4.8788,4.7656,4.8694,27700.0],["2012-12-21",4.8694,4.8788,4.775,4.86,119900.0],["2012-12-24",4.8647,4.8788,4.7703,4.8364,12900.0],["2012-12-26",4.9543,4.9543,4.7609,4.8269,13700.0],["2012-12-27",4.8364,4.8364,4.7231,4.7703,22600.0],["2012-12-28",4.7609,4.8694,4.742,4.8034,25500.0],["2012-12-31",4.7939,4.8836,4.7892,4.8741,27700.0],["2013-01-02",4.9921,5.1242,4.9355,5.0629,96000.0],["2013-01-03",5.0865,5.1431,5.0723,5.077,17600.0],["2013-01-04",5.077,5.1478,5.0581,5.077,16800.0],["2013-01-07",5.0298,5.1336,5.0298,5.0817,24700.0],["2013-01-08",5.0723,5.1478,5.0723,5.1431,11400.0],["2013-01-09",5.1478,5.1808,5.0959,5.1336,24400.0],["2013-01-10",5.0912,5.1336,4.8647,4.8883,26300.0],["2013-01-11",4.8883,4.893,4.8317,4.8741,23500.0],["2013-01-14",4.8505,4.8505,4.7892,4.8269,21300.0],["2013-01-15",4.7986,4.8411,4.7609,4.8411,62300.0],["2013-01-16",4.8505,4.8505,4.8222,4.8364,12300.0],["2013-01-17",4.8411,4.9119,4.8269,4.9119,38500.0],["2013-01-18",4.8977,4.9402,4.8317,4.8977,42500.0],["2013-01-22",4.8977,4.9827,4.8788,4.9779,42900.0],["2013-01-23",4.9827,4.9968,4.9449,4.9827,41100.0],["2013-01-24",4.9732,4.9827,4.9072,4.9355,57200.0],["2013-01-25",4.9402,4.9449,4.8647,4.8836,29600.0],["2013-01-28",4.8977,4.9166,4.8505,4.9072,28400.0],["2013-01-29",4.9072,4.9166,4.8883,4.9119,59100.0],["2013-01-30",4.9119,4.9166,4.8741,4.8836,14500.0],["2013-01-31",4.8977,4.9496,4.8741,4.8836,25600.0],["2013-02-01",4.8694,4.9072,4.86,4.8836,53400.0],["2013-02-04",4.86,4.9213,4.86,4.8741,31400.0],["2013-02-05",4.8505,4.926,4.8364,4.9213,35600.0],["2013-02-06",4.8883,4.926,4.8836,4.926,18900.0],["2013-02-07",4.9166,4.9166,4.8458,4.8836,21100.0],["2013-02-08",4.8505,4.926,4.8505,4.9072,35000.0],["2013-02-11",4.9072,4.9402,4.86,4.9355,38800.0],["2013-02-12",4.8836,4.9308,4.8836,4.9308,38100.0],["2013-02-13",4.9019,4.9259,4.8779,4.8971,39800.0],["2013-02-14",4.8779,4.9163,4.8683,4.9067,29600.0],["2013-02-15",4.8827,4.95,4.8731,4.95,80300.0],["2013-02-19",4.9596,4.9596,4.8971,4.9596,41500.0],["2013-02-20",4.95,4.95,4.8731,4.8731,53200.0],["2013-02-21",4.8731,4.9163,4.8395,4.8635,34000.0],["2013-02-22",4.8923,4.9211,4.8539,4.9067,27100.0],["2013-02-25",4.9259,4.9307,4.8299,4.8299,32600.0],["2013-02-26",4.8443,4.8779,4.8107,4.8491,47300.0],["2013-02-27",4.8731,4.9067,4.8491,4.8779,49100.0],["2013-02-28",4.8587,4.8779,4.8107,4.8107,45400.0],["2013-03-01",4.8203,4.9067,4.7771,4.8395,36500.0],["2013-03-04",4.8443,4.8731,4.8107,4.8539,37000.0],["2013-03-05",4.8731,4.9019,4.8539,4.8827,38300.0],["2013-03-06",4.9115,4.9115,4.8491,4.8731,22300.0],["2013-03-07",4.8779,4.9596,4.8731,4.9404,45000.0],["2013-03-08",4.9404,4.9644,4.9163,4.9404,26400.0],["2013-03-11",4.9403,4.9452,4.8971,4.9259,14300.0],["2013-03-12",4.9019,4.9211,4.8491,4.8683,26900.0],["2013-03-13",4.8539,4.8587,4.7915,4.8395,49300.0],["2013-03-14",4.8059,4.8587,4.7723,4.8539,64400.0],["2013-03-15",4.8491,4.8923,4.8251,4.8683,94800.0],["2013-03-18",4.8443,4.95,4.8203,4.8923,44500.0],["2013-03-19",4.8875,4.8923,4.8155,4.8443,36300.0],["2013-03-20",4.8539,4.8731,4.8107,4.8587,19800.0],["2013-03-21",4.8779,4.9211,4.8203,4.8923,29700.0],["2013-03-22",4.8923,4.9644,4.8587,4.9548,37400.0],["2013-03-25",4.9548,4.9596,4.8731,4.8971,31500.0],["2013-03-26",4.9211,4.9259,4.8731,4.9211,28500.0],["2013-03-27",4.8827,4.9404,4.8731,4.9163,23800.0],["2013-03-28",4.9163,4.95,4.8827,4.9308,166800.0],["2013-04-01",4.9356,5.0604,4.9115,5.0268,109100.0],["2013-04-02",5.022,5.0988,5.0172,5.0748,66900.0],["2013-04-03",5.0988,5.2716,5.07,5.142,47400.0],["2013-04-04",5.0844,5.142,5.046,5.07,42500.0],["2013-04-05",5.0364,5.1132,4.998,5.0892,20400.0],["2013-04-08",5.118,5.2572,5.1132,5.2428,27900.0],["2013-04-09",5.238,5.238,5.1228,5.1276,34100.0],["2013-04-10",5.118,5.2332,5.1084,5.2236,71200.0],["2013-04-11",5.1996,5.3965,5.1564,5.3773,182700.0],["2013-04-12",5.31,5.4061,5.2908,5.3773,95500.0],["2013-04-15",5.3196,5.3484,5.2332,5.2332,91400.0],["2013-04-16",5.2908,5.2956,5.2572,5.2956,45400.0],["2013-04-17",5.2956,5.2956,5.1852,5.2812,65100.0],["2013-04-18",5.2812,5.2812,5.142,5.2284,85300.0],["2013-04-19",5.2332,5.2572,5.2092,5.2524,52700.0],["2013-04-22",5.2332,5.2524,5.1372,5.1948,18400.0],["2013-04-23",5.2428,5.286,5.1708,5.286,58100.0],["2013-04-24",5.2716,5.3052,5.2476,5.2908,36400.0],["2013-04-25",5.3052,5.4301,5.2764,5.2956,52400.0],["2013-04-26",5.3052,5.3148,5.2476,5.2716,55900.0],["2013-04-29",5.2668,5.3388,5.2668,5.2812,64800.0],["2013-04-30",5.2812,5.3244,5.2476,5.3052,58100.0],["2013-05-01",5.2812,5.2812,5.2236,5.2428,89900.0],["2013-05-02",5.2812,5.334,5.2716,5.3052,26100.0],["2013-05-03",5.358,5.358,5.2908,5.3052,57200.0],["2013-05-06",5.3052,5.3148,5.2668,5.286,53900.0],["2013-05-07",5.2812,5.4205,5.2764,5.4157,38100.0],["2013-05-08",5.3917,5.5453,5.31,5.4733,74000.0],["2013-05-09",5.4925,5.5405,5.4157,5.4685,41300.0],["2013-05-10",5.4445,5.4733,5.358,5.3773,74800.0],["2013-05-13",5.3821,5.4017,5.3333,5.3773,74800.0],["2013-05-14",5.3529,5.4114,5.348,5.3968,59100.0],["2013-05-15",5.3529,5.3968,5.3333,5.3821,63800.0],["2013-05-16",5.3821,5.4456,5.3821,5.4456,25600.0],["2013-05-17",5.4553,5.4553,5.4212,5.4504,54900.0],["2013-05-20",5.4212,5.4895,5.4114,5.4651,35200.0],["2013-05-21",5.4456,5.4846,5.4456,5.4846,29600.0],["2013-05-22",5.4944,5.4944,5.3675,5.3724,35800.0],["2013-05-23",5.4163,5.4163,5.3431,5.3675,39700.0],["2013-05-24",5.3577,5.3724,5.2797,5.2992,37400.0],["2013-05-28",5.3626,5.387,5.3138,5.3382,32200.0],["2013-05-29",5.3089,5.3187,5.187,5.1918,84900.0],["2013-05-30",5.2162,5.3285,5.2162,5.2699,22600.0],["2013-05-31",5.2309,5.3089,5.143,5.143,103000.0],["2013-06-03",5.1674,5.2162,5.1186,5.1674,106000.0],["2013-06-04",5.1967,5.1967,5.065,5.0747,94500.0],["2013-06-05",5.0845,5.1186,5.0015,5.0113,55600.0],["2013-06-06",5.0015,5.1674,5.0015,5.1577,75000.0],["2013-06-07",5.2065,5.2357,5.1138,5.1382,63500.0],["2013-06-10",5.1138,5.1577,5.0552,5.1235,40700.0],["2013-06-11",5.0894,5.1235,5.0601,5.065,16900.0],["2013-06-12",5.0454,5.0747,4.9966,5.0015,43900.0],["2013-06-13",4.9625,5.021,4.9625,5.0064,50200.0],["2013-06-14",5.0064,5.0308,4.9869,5.0064,40800.0],["2013-06-17",4.9918,5.0259,4.9576,5.0064,75100.0],["2013-06-18",5.0064,5.0942,4.9918,5.0796,53400.0],["2013-06-19",5.0747,5.0747,4.9771,4.9869,41800.0],["2013-06-20",4.9088,5.021,4.8991,4.943,111700.0],["2013-06-21",4.9576,5.0015,4.9137,4.9723,107100.0],["2013-06-24",4.9674,5.0552,4.9186,5.0162,71200.0],["2013-06-25",5.0406,5.0552,4.9869,5.0015,27700.0],["2013-06-26",5.0064,5.0503,4.9088,4.9186,42200.0],["2013-06-27",4.9381,4.9723,4.9381,4.9674,71600.0],["2013-06-28",4.9674,5.0406,4.9674,5.0113,196000.0],["2013-07-01",5.0113,5.1089,5.0015,5.0747,53800.0],["2013-07-02",5.0698,5.1918,5.0552,5.1382,69000.0],["2013-07-03",5.104,5.1479,5.104,5.1479,17400.0],["2013-07-05",5.187,5.2113,5.1235,5.2065,19300.0],["2013-07-08",5.2406,5.2894,5.2211,5.2601,29800.0],["2013-07-09",5.2699,5.3382,5.2113,5.3236,25900.0],["2013-07-10",5.2699,5.2894,5.2211,5.2894,33800.0],["2013-07-11",5.2943,5.2992,5.2309,5.2992,76300.0],["2013-07-12",5.2797,5.2894,5.2455,5.2748,57100.0],["2013-07-15",5.2553,5.2943,5.1235,5.2845,99200.0],["2013-07-16",5.2748,5.3041,5.2601,5.2992,45000.0],["2013-07-17",5.2845,5.3529,5.2504,5.3236,42900.0],["2013-07-18",5.3089,5.4212,5.3089,5.3675,52300.0],["2013-07-19",5.3431,5.4895,5.3431,5.3919,91800.0],["2013-07-22",5.4065,5.4358,5.3675,5.4017,32100.0],["2013-07-23",5.3919,5.4651,5.387,5.4212,38300.0],["2013-07-24",5.4065,5.4309,5.3138,5.3529,50300.0],["2013-07-25",5.3626,5.4602,5.3285,5.4456,35700.0],["2013-07-26",5.4065,5.4456,5.3724,5.4163,17900.0],["2013-07-29",5.4309,5.4309,5.3285,5.3529,25500.0],["2013-07-30",5.3821,5.4163,5.3187,5.3431,24500.0],["2013-07-31",5.3431,5.3626,5.265,5.3333,80400.0],["2013-08-01",5.3821,5.4212,5.265,5.3089,33600.0],["2013-08-02",5.3089,5.3236,5.2455,5.2748,39400.0],["2013-08-05",5.2601,5.3285,5.2504,5.265,21600.0],["2013-08-06",5.2601,5.3382,5.2455,5.3285,18400.0],["2013-08-07",5.3333,5.3333,5.2455,5.2504,16100.0],["2013-08-08",5.3041,5.387,5.2455,5.2553,42300.0],["2013-08-09",5.2601,5.3919,5.2601,5.3138,24700.0],["2013-08-12",5.2553,5.3089,5.2504,5.2601,27900.0],["2013-08-13",5.2453,5.2453,5.1013,5.1212,47000.0],["2013-08-14",5.0865,5.0964,4.9922,5.0021,61600.0],["2013-08-15",4.9823,4.9823,4.878,4.878,58300.0],["2013-08-16",4.8582,4.8632,4.7242,4.7788,84400.0],["2013-08-19",4.7887,4.8433,4.5654,4.6398,119900.0],["2013-08-20",4.6895,4.8483,4.6448,4.8235,79900.0],["2013-08-21",4.8383,4.878,4.749,4.8383,35300.0],["2013-08-22",4.8632,5.017,4.8086,4.9723,37400.0],["2013-08-23",4.9674,4.9674,4.8532,4.9277,61200.0],["2013-08-26",4.9475,4.9475,4.8731,4.8929,33900.0],["2013-08-27",4.8383,4.8483,4.7391,4.8086,65400.0],["2013-08-28",4.8135,4.8334,4.7838,4.7887,36400.0],["2013-08-29",4.7788,4.8334,4.7441,4.8235,51200.0],["2013-08-30",4.8036,4.8135,4.7441,4.7639,79400.0],["2013-09-03",4.8284,4.8284,4.7341,4.754,39000.0],["2013-09-04",4.7341,4.8135,4.7341,4.7391,47800.0],["2013-09-05",4.7292,4.7738,4.7143,4.7341,36000.0],["2013-09-06",4.7838,4.8135,4.7292,4.7788,25200.0],["2013-09-09",4.7689,4.8383,4.7639,4.7937,48600.0],["2013-09-10",4.7838,4.8086,4.7838,4.7838,33200.0],["2013-09-11",4.7887,4.8135,4.7639,4.7838,72800.0],["2013-09-12",4.7589,4.7887,4.7242,4.7689,76500.0],["2013-09-13",4.7391,4.7689,4.7391,4.754,61900.0],["2013-09-16",4.7589,4.7639,4.7192,4.7391,61100.0],["2013-09-17",4.7689,4.7937,4.7292,4.7391,68900.0],["2013-09-18",4.7441,4.8632,4.7441,4.8433,131400.0],["2013-09-19",4.8383,4.8532,4.7986,4.8185,17800.0],["2013-09-20",4.8483,4.8582,4.8135,4.8383,61700.0],["2013-09-23",4.8284,4.9326,4.8235,4.9277,169400.0],["2013-09-24",4.9475,5.0319,4.9128,4.9177,233100.0],["2013-09-25",4.9525,5.0368,4.9525,4.9773,312200.0],["2013-09-26",4.9823,5.0071,4.9525,4.9574,87800.0],["2013-09-27",4.9525,4.9723,4.9525,4.9525,21400.0],["2013-09-30",4.9426,4.9773,4.888,4.9277,64000.0],["2013-10-01",4.9773,5.0368,4.9624,5.0071,31300.0],["2013-10-02",5.012,5.0269,4.9624,4.9674,32400.0],["2013-10-03",4.9624,4.9872,4.888,4.9277,41400.0],["2013-10-04",4.9376,4.9624,4.8979,4.9078,53700.0],["2013-10-07",4.888,4.9624,4.888,4.9426,24200.0],["2013-10-08",4.9574,4.9674,4.8929,4.9426,55100.0],["2013-10-09",4.9674,5.0765,4.9574,4.9723,71600.0],["2013-10-10",4.9674,4.9922,4.9475,4.9723,54500.0],["2013-10-11",4.9425,4.9674,4.9277,4.9674,75500.0],["2013-10-14",4.9525,4.9624,4.9525,4.9624,41300.0],["2013-10-15",4.9525,4.9624,4.9426,4.9426,64100.0],["2013-10-16",4.9525,5.0219,4.9475,4.9971,64700.0],["2013-10-17",4.9624,5.1262,4.9624,5.1113,87300.0],["2013-10-18",5.146,5.2304,5.1162,5.2006,86500.0],["2013-10-21",5.1857,5.2998,5.1212,5.2651,69400.0],["2013-10-22",5.2105,5.3098,5.2056,5.2105,80900.0],["2013-10-23",5.2056,5.2056,5.141,5.151,45000.0],["2013-10-24",5.1659,5.1907,5.146,5.1659,51900.0],["2013-10-25",5.146,5.2105,5.1162,5.1659,47800.0],["2013-10-28",5.1609,5.1659,5.141,5.1559,28700.0],["2013-10-29",5.1559,5.2056,5.1311,5.1559,47300.0],["2013-10-30",5.1907,5.2006,5.0914,5.1013,32100.0],["2013-10-31",5.1113,5.1113,4.9723,4.9922,74400.0],["2013-11-01",4.9773,5.012,4.9624,4.9773,75300.0],["2013-11-04",5.0021,5.0071,4.9624,4.9823,45600.0],["2013-11-05",4.9674,5.022,4.9624,4.9872,25500.0],["2013-11-06",5.0368,5.0616,4.9624,4.9674,37900.0],["2013-11-07",4.9971,5.0666,4.9326,4.9326,52900.0],["2013-11-08",4.9773,4.9773,4.878,4.9525,75900.0],["2013-11-11",4.9723,5.0021,4.9723,4.9773,28700.0],["2013-11-12",4.9674,4.9674,4.888,4.9177,71000.0],["2013-11-13",4.9026,4.9177,4.8874,4.8975,87000.0],["2013-11-14",4.8773,4.8773,4.8419,4.852,81500.0],["2013-11-15",4.8318,4.8369,4.7661,4.7712,137100.0],["2013-11-18",4.756,4.7964,4.7358,4.7408,82000.0],["2013-11-19",4.756,4.8167,4.7307,4.8116,94000.0],["2013-11-20",4.8065,4.8065,4.7257,4.7358,105300.0],["2013-11-21",4.751,4.756,4.7257,4.751,94900.0],["2013-11-22",4.7509,4.7712,4.7408,4.7459,66600.0],["2013-11-25",4.751,4.7712,4.7459,4.756,104200.0],["2013-11-26",4.7611,4.8167,4.756,4.8116,83200.0],["2013-11-27",4.8167,4.8824,4.8167,4.8672,92700.0],["2013-11-29",4.8773,4.8773,4.8571,4.8621,43500.0],["2013-12-02",4.8773,4.8773,4.7004,4.7206,80200.0],["2013-12-03",4.7509,4.7762,4.7004,4.7611,71600.0],["2013-12-04",4.751,4.8065,4.7408,4.7813,58100.0],["2013-12-05",4.7964,4.8217,4.7762,4.8065,41300.0],["2013-12-06",4.852,4.852,4.7964,4.847,49300.0],["2013-12-09",4.8369,4.8419,4.7762,4.7914,83200.0],["2013-12-10",4.7762,4.8369,4.7762,4.7813,75200.0],["2013-12-11",4.7863,4.7863,4.6044,4.6398,137600.0],["2013-12-12",4.6499,4.6499,4.5741,4.6044,104400.0],["2013-12-13",4.5993,4.6398,4.5741,4.6145,84700.0],["2013-12-16",4.6347,4.6347,4.5589,4.5639,118200.0],["2013-12-17",4.5791,4.6398,4.5538,4.6044,85300.0],["2013-12-18",4.6044,4.6448,4.5639,4.6347,111000.0],["2013-12-19",4.6398,4.6398,4.5589,4.569,79000.0],["2013-12-20",4.5589,4.6751,4.5589,4.6701,321500.0],["2013-12-23",4.6448,4.751,4.6448,4.7004,73100.0],["2013-12-24",4.6954,4.7004,4.665,4.6903,18100.0],["2013-12-26",4.6903,4.7358,4.6852,4.7105,46700.0],["2013-12-27",4.7257,4.7257,4.6398,4.7206,76100.0],["2013-12-30",4.6903,4.756,4.6751,4.7358,43000.0],["2013-12-31",4.7206,4.7813,4.665,4.7611,102100.0],["2014-01-02",4.7611,4.7611,4.6044,4.66,67200.0],["2014-01-03",4.6549,4.8268,4.6549,4.7661,64500.0],["2014-01-06",4.7914,4.8015,4.7408,4.7611,45300.0],["2014-01-07",4.756,4.847,4.7257,4.7914,58400.0],["2014-01-08",4.8268,4.8268,4.7004,4.751,57400.0],["2014-01-09",4.756,4.756,4.6802,4.7257,65400.0],["2014-01-10",4.7408,4.7408,4.6852,4.7408,84000.0],["2014-01-13",4.7257,4.7358,4.6751,4.6903,63000.0],["2014-01-14",4.6802,4.7055,4.6751,4.7055,58400.0],["2014-01-15",4.7105,4.7156,4.6903,4.7055,116400.0],["2014-01-16",4.7055,4.7156,4.7004,4.7156,86500.0],["2014-01-17",4.7156,4.7156,4.6903,4.6954,110700.0],["2014-01-21",4.7004,4.7257,4.7004,4.7257,64400.0],["2014-01-22",4.7358,4.7762,4.7257,4.7611,46800.0],["2014-01-23",4.7611,4.7712,4.7307,4.7712,45700.0],["2014-01-24",4.751,4.756,4.7055,4.7408,79800.0],["2014-01-27",4.7459,4.751,4.6802,4.6903,73500.0],["2014-01-28",4.6903,4.6954,4.6499,4.6802,135600.0],["2014-01-29",4.6701,4.7004,4.6499,4.665,82400.0],["2014-01-30",4.7004,4.847,4.6549,4.8419,90200.0],["2014-01-31",4.756,4.8672,4.7105,4.7762,72100.0],["2014-02-03",4.756,4.7914,4.6751,4.6903,57900.0],["2014-02-04",4.7105,4.7863,4.6954,4.7156,38100.0],["2014-02-05",4.7004,4.7257,4.6549,4.6802,66100.0],["2014-02-06",4.6903,4.751,4.6852,4.7358,61900.0],["2014-02-07",4.7358,4.7863,4.7257,4.7863,75500.0],["2014-02-10",4.7964,4.8167,4.7611,4.8167,39200.0],["2014-02-11",4.8065,4.852,4.8065,4.847,67900.0],["2014-02-12",4.8369,4.8621,4.8015,4.852,64100.0],["2014-02-13",4.816,4.8881,4.6409,4.8829,71200.0],["2014-02-14",4.8726,4.8881,4.8469,4.8726,67200.0],["2014-02-18",4.8778,4.8829,4.8211,4.8469,78800.0],["2014-02-19",4.8211,4.8726,4.8057,4.8211,43800.0],["2014-02-20",4.8211,4.8469,4.7902,4.8314,68400.0],["2014-02-21",4.8572,4.8675,4.816,4.8469,43800.0],["2014-02-24",4.7954,4.8675,4.7954,4.8417,43800.0],["2014-02-25",4.8263,4.8572,4.8211,4.8417,44300.0],["2014-02-26",4.8314,4.8675,4.8057,4.8366,41900.0],["2014-02-27",4.816,4.8675,4.7645,4.7645,65700.0],["2014-02-28",4.7645,4.7954,4.7645,4.7748,52000.0],["2014-03-03",4.7645,4.8366,4.7439,4.7696,39100.0],["2014-03-04",4.8263,4.8932,4.8057,4.8829,129300.0],["2014-03-05",4.8675,4.8881,4.8366,4.8675,28900.0],["2014-03-06",4.8932,4.9138,4.8314,4.9035,175700.0],["2014-03-07",4.9293,4.9344,4.8057,4.8881,38000.0],["2014-03-10",4.8726,4.9396,4.8417,4.9396,55900.0],["2014-03-11",4.919,4.919,4.8469,4.919,43900.0],["2014-03-12",4.8778,4.9241,4.8057,4.9241,73300.0],["2014-03-13",4.9241,5.0014,4.8778,4.9087,127100.0],["2014-03-14",4.9087,4.919,4.8829,4.919,137800.0],["2014-03-17",4.9396,4.9447,4.8778,4.8984,136100.0],["2014-03-18",4.919,4.919,4.8778,4.919,95900.0],["2014-03-19",4.9035,4.919,4.852,4.8778,650400.0],["2014-03-20",4.8469,4.8984,4.8263,4.8932,67200.0],["2014-03-21",4.8984,4.9602,4.8881,4.9602,274200.0],["2014-03-24",4.9447,4.986,4.8572,4.9602,89700.0],["2014-03-25",4.9705,5.0426,4.9396,4.9963,88500.0],["2014-03-26",5.0323,5.0323,4.9293,4.9396,95600.0],["2014-03-27",4.9396,5.0169,4.9087,4.9808,76200.0],["2014-03-28",4.9911,5.022,4.9757,4.9911,69200.0],["2014-03-31",4.9963,5.125,4.9911,5.0375,128800.0],["2014-04-01",5.0375,5.0735,4.986,5.0426,59000.0],["2014-04-02",5.0581,5.0993,4.9963,5.0375,57700.0],["2014-04-03",5.022,5.0684,4.9963,5.0323,36800.0],["2014-04-04",5.0787,5.0787,4.9499,5.0323,94600.0],["2014-04-07",5.0323,5.0838,4.9911,5.0272,57000.0],["2014-04-08",5.0272,5.0993,5.022,5.0838,61700.0],["2014-04-09",5.0838,5.089,5.0066,5.0838,48300.0],["2014-04-10",5.022,5.0581,4.9757,5.0478,113700.0],["2014-04-11",4.986,5.089,4.986,5.0375,140400.0],["2014-04-14",5.0478,5.0838,5.022,5.0787,99300.0],["2014-04-15",5.0632,5.0941,5.0375,5.0787,100100.0],["2014-04-16",5.0838,5.125,5.0529,5.1096,79600.0],["2014-04-17",5.1096,5.1199,5.0581,5.089,95200.0],["2014-04-21",5.0838,5.1096,5.0581,5.1096,84900.0],["2014-04-22",5.1096,5.1147,5.089,5.1044,72200.0],["2014-04-23",5.1044,5.1199,5.0581,5.0632,44400.0],["2014-04-24",5.0941,5.1044,5.0684,5.0941,63400.0],["2014-04-25",5.089,5.1044,5.0735,5.0735,57000.0],["2014-04-28",5.0735,5.1147,5.0735,5.089,88800.0],["2014-04-29",5.0838,5.1044,5.0684,5.0787,64300.0],["2014-04-30",5.0684,5.1044,5.0478,5.0735,115300.0],["2014-05-01",5.0735,5.0735,5.0323,5.0735,98800.0],["2014-05-02",5.0941,5.1456,5.0941,5.1353,91900.0],["2014-05-05",5.1096,5.1405,5.1096,5.1199,33300.0],["2014-05-06",5.1199,5.1405,5.0838,5.0993,81700.0],["2014-05-07",5.1096,5.1765,5.0993,5.1662,96900.0],["2014-05-08",5.1508,5.1611,5.1147,5.1199,52300.0],["2014-05-09",5.0993,5.2074,5.0993,5.1971,60500.0],["2014-05-12",5.2023,5.2023,5.125,5.1302,100600.0],["2014-05-13",5.1197,5.1774,5.1197,5.1354,116700.0],["2014-05-14",5.1144,5.1144,5.062,5.083,102500.0],["2014-05-15",5.062,5.062,5.02,5.041,116400.0],["2014-05-16",5.0358,5.0935,5.0253,5.0882,60700.0],["2014-05-19",5.0672,5.1092,5.0567,5.1092,58200.0],["2014-05-20",5.1092,5.1616,5.1092,5.1459,96800.0],["2014-05-21",5.1459,5.1721,5.1459,5.1669,55800.0],["2014-05-22",5.1669,5.2036,5.1564,5.1879,54800.0],["2014-05-23",5.1931,5.2403,5.1774,5.2246,65000.0],["2014-05-27",5.2246,5.2456,5.2036,5.2141,127000.0],["2014-05-28",5.1826,5.2351,5.1512,5.1984,86800.0],["2014-05-29",5.1826,5.1931,5.1512,5.1721,39600.0],["2014-05-30",5.1669,5.2036,5.1616,5.2036,56300.0],["2014-06-02",5.2194,5.2194,5.1459,5.1721,55800.0],["2014-06-03",5.1616,5.1774,5.0987,5.1039,110300.0],["2014-06-04",5.1144,5.1407,5.1039,5.1249,40700.0],["2014-06-05",5.1249,5.2089,5.1249,5.1984,60100.0],["2014-06-06",5.1774,5.2141,5.1669,5.2141,65900.0],["2014-06-09",5.1931,5.2351,5.1879,5.2298,59200.0],["2014-06-10",5.2246,5.2246,5.1459,5.1879,80600.0],["2014-06-11",5.1564,5.1669,5.0935,5.1669,94900.0],["2014-06-12",5.1564,5.1564,5.0935,5.1407,62300.0],["2014-06-13",5.1354,5.1512,5.0882,5.1407,43800.0],["2014-06-16",5.1407,5.1616,5.1249,5.1459,62400.0],["2014-06-17",5.1564,5.1617,5.1144,5.1512,71100.0],["2014-06-18",5.1564,5.1669,5.1302,5.1617,44700.0],["2014-06-19",5.1669,5.1931,5.1564,5.1721,69300.0],["2014-06-20",5.1879,5.2351,5.1617,5.2141,146600.0],["2014-06-23",5.1931,5.2036,5.1669,5.1931,57600.0],["2014-06-24",5.1774,5.1984,5.1669,5.1879,62500.0],["2014-06-25",5.1669,5.2089,5.1564,5.2036,75700.0],["2014-06-26",5.2036,5.2403,5.1721,5.1931,28300.0],["2014-06-27",5.1931,5.2508,5.1931,5.2508,137400.0],["2014-06-30",5.2403,5.2666,5.2141,5.2613,85200.0],["2014-07-01",5.2613,5.298,5.2194,5.298,82000.0],["2014-07-02",5.2823,5.361,5.2823,5.3452,50200.0],["2014-07-03",5.3505,5.3767,5.298,5.3715,34800.0],["2014-07-07",5.3452,5.3662,5.319,5.3295,60700.0],["2014-07-08",5.319,5.361,5.319,5.3295,44800.0],["2014-07-09",5.3295,5.3348,5.2823,5.2875,45300.0],["2014-07-10",5.2298,5.2666,5.2089,5.2613,34900.0],["2014-07-11",5.2456,5.2456,5.1984,5.1984,50600.0],["2014-07-14",5.2141,5.2561,5.2141,5.2456,62700.0],["2014-07-15",5.2298,5.2351,5.1879,5.1931,65500.0],["2014-07-16",5.1931,5.2298,5.1826,5.2089,56700.0],["2014-07-17",5.1826,5.2246,5.1669,5.1984,54900.0],["2014-07-18",5.1774,5.2403,5.1669,5.2351,48800.0],["2014-07-21",5.2141,5.2194,5.1616,5.1984,33900.0],["2014-07-22",5.2194,5.2298,5.2141,5.2141,39000.0],["2014-07-23",5.2089,5.2403,5.2089,5.2351,58300.0],["2014-07-24",5.2246,5.2403,5.1512,5.1669,64900.0],["2014-07-25",5.1669,5.1879,5.1144,5.1249,69300.0],["2014-07-28",5.1144,5.1512,5.1039,5.1407,43500.0],["2014-07-29",5.1407,5.1774,5.1302,5.1617,55400.0],["2014-07-30",5.1879,5.2246,5.1459,5.2194,56000.0],["2014-07-31",5.1721,5.2403,5.1669,5.1984,90700.0],["2014-08-01",5.2193,5.2246,5.1354,5.1459,57800.0],["2014-08-04",5.1459,5.2141,5.1197,5.2036,47500.0],["2014-08-05",5.1669,5.2351,5.1669,5.2246,43600.0],["2014-08-06",5.2246,5.2875,5.1564,5.2403,42700.0],["2014-08-07",5.2403,5.2561,5.2141,5.2561,48600.0],["2014-08-08",5.2351,5.34,5.2351,5.319,103300.0],["2014-08-11",5.319,5.3767,5.3138,5.3767,90600.0],["2014-08-12",5.3662,5.4029,5.3662,5.3977,99700.0],["2014-08-13",5.3817,5.403,5.3016,5.3924,59700.0],["2014-08-14",5.371,5.3817,5.355,5.3657,44000.0],["2014-08-15",5.3763,5.3817,5.2909,5.3176,78500.0],["2014-08-18",5.3497,5.3657,5.3123,5.3497,50200.0],["2014-08-19",5.355,5.3924,5.339,5.3924,87900.0],["2014-08-20",5.3817,5.4244,5.3496,5.4191,44500.0],["2014-08-21",5.4137,5.4404,5.403,5.4351,23800.0],["2014-08-22",5.4244,5.4351,5.3924,5.4084,47500.0],["2014-08-25",5.403,5.4244,5.3817,5.3977,32900.0],["2014-08-26",5.4191,5.4458,5.3977,5.4244,93100.0],["2014-08-27",5.4244,5.4458,5.4137,5.4351,32300.0],["2014-08-28",5.4458,5.4831,5.4244,5.4671,50500.0],["2014-08-29",5.4618,5.4885,5.4511,5.4724,41400.0],["2014-09-02",5.4885,5.5525,5.4564,5.5472,79000.0],["2014-09-03",5.5525,5.5579,5.4724,5.4885,74100.0],["2014-09-04",5.4885,5.4885,5.4724,5.4724,29500.0],["2014-09-05",5.4564,5.4778,5.4564,5.4724,26300.0],["2014-09-08",5.4778,5.5045,5.4724,5.5045,30200.0],["2014-09-09",5.5045,5.5045,5.4831,5.4938,55900.0],["2014-09-10",5.5045,5.5045,5.4137,5.4458,82300.0],["2014-09-11",5.4137,5.4351,5.3496,5.3817,73900.0],["2014-09-12",5.3443,5.355,5.2215,5.2322,101700.0],["2014-09-15",5.2375,5.2429,5.1414,5.1468,114800.0],["2014-09-16",5.1521,5.2108,5.1468,5.1841,72400.0],["2014-09-17",5.1788,5.2269,5.1788,5.2002,67900.0],["2014-09-18",5.2002,5.2055,5.1361,5.1361,60700.0],["2014-09-19",5.1414,5.1788,5.0827,5.1788,148000.0],["2014-09-22",5.1574,5.1574,5.0774,5.088,68200.0],["2014-09-23",5.0774,5.0987,5.056,5.0613,48600.0],["2014-09-24",5.0613,5.0827,5.0507,5.0613,42300.0],["2014-09-25",5.072,5.072,4.9919,5.008,61900.0],["2014-09-26",5.008,5.056,4.9706,5.0453,58900.0],["2014-09-29",5.04,5.0507,4.9813,5.0507,95000.0],["2014-09-30",5.0507,5.0987,5.008,5.072,93100.0],["2014-10-01",5.0934,5.1094,5.0347,5.0667,55800.0],["2014-10-02",5.056,5.1201,5.056,5.088,36200.0],["2014-10-03",5.1308,5.1361,5.0827,5.1147,36400.0],["2014-10-06",5.1147,5.1147,5.088,5.0934,36700.0],["2014-10-07",5.088,5.1147,5.0827,5.088,47800.0],["2014-10-08",5.088,5.1521,5.056,5.1468,79400.0],["2014-10-09",5.1468,5.1628,5.1201,5.1308,51600.0],["2014-10-10",5.0934,5.1628,5.0827,5.1201,78700.0],["2014-10-13",5.0934,5.1628,5.0827,5.1468,89800.0],["2014-10-14",5.1361,5.2055,5.0774,5.1628,113900.0],["2014-10-15",5.1041,5.1521,5.0667,5.1041,116100.0],["2014-10-16",5.0667,5.1628,5.0507,5.1414,80100.0],["2014-10-17",5.1735,5.1735,5.088,5.1361,70500.0],["2014-10-20",5.1254,5.1628,5.1254,5.1628,95000.0],["2014-10-21",5.1521,5.2429,5.1521,5.2375,74500.0],["2014-10-22",5.2482,5.2535,5.2002,5.2322,41600.0],["2014-10-23",5.2749,5.2749,5.2269,5.2535,47000.0],["2014-10-24",5.2535,5.2535,5.1895,5.2269,34600.0],["2014-10-27",5.2055,5.2375,5.1788,5.2002,78200.0],["2014-10-28",5.2002,5.2482,5.1788,5.2482,59900.0],["2014-10-29",5.2482,5.2696,5.1681,5.2375,69900.0],["2014-10-30",5.2162,5.387,5.2162,5.3283,59100.0],["2014-10-31",5.3977,5.3977,5.3123,5.3924,68100.0],["2014-11-03",5.3497,5.3817,5.2589,5.2909,110700.0],["2014-11-04",5.2749,5.2909,5.2535,5.2802,55400.0],["2014-11-05",5.2749,5.3336,5.2696,5.323,43800.0],["2014-11-06",5.323,5.339,5.2963,5.3123,56900.0],["2014-11-07",5.2963,5.3123,5.2589,5.3123,46700.0],["2014-11-10",5.3123,5.339,5.2856,5.339,73500.0],["2014-11-11",5.323,5.3443,5.3016,5.3176,85200.0],["2014-11-12",5.2963,5.3283,5.2856,5.323,69200.0],["2014-11-13",5.2958,5.3393,5.274,5.2849,44900.0],["2014-11-14",5.274,5.2958,5.2631,5.2958,96100.0],["2014-11-17",5.3012,5.3393,5.2631,5.274,94700.0],["2014-11-18",5.2686,5.2849,5.2468,5.2523,71100.0],["2014-11-19",5.2577,5.2577,5.1979,5.2142,60300.0],["2014-11-20",5.187,5.2197,5.187,5.2088,45500.0],["2014-11-21",5.2577,5.2577,5.1925,5.2088,54300.0],["2014-11-24",5.2033,5.2468,5.1979,5.2196,46000.0],["2014-11-25",5.2142,5.2468,5.2088,5.2414,60600.0],["2014-11-26",5.236,5.2795,5.2305,5.2686,52200.0],["2014-11-28",5.274,5.3121,5.1979,5.2088,72300.0],["2014-12-01",5.2088,5.236,5.1381,5.1381,50500.0],["2014-12-02",5.1435,5.1979,5.1272,5.1653,82800.0],["2014-12-03",5.1598,5.1653,5.1327,5.1435,79200.0],["2014-12-04",5.1327,5.1816,5.1272,5.1435,79100.0],["2014-12-05",5.1381,5.1544,5.1272,5.1381,61900.0],["2014-12-08",5.1381,5.149,4.9913,4.9913,98000.0],["2014-12-09",4.9587,5.1218,4.8989,5.1109,102000.0],["2014-12-10",5.0511,5.1,5.0457,5.0565,65200.0],["2014-12-11",5.0293,5.0837,5.0293,5.0565,95900.0],["2014-12-12",5.0022,5.0837,4.9424,4.9478,99800.0],["2014-12-15",4.975,5.0674,4.9206,4.975,187700.0],["2014-12-16",4.975,5.1109,4.9587,5.0783,116800.0],["2014-12-17",5.1109,5.187,5.0946,5.1816,117200.0],["2014-12-18",5.2033,5.2414,5.1762,5.2414,55500.0],["2014-12-19",5.2196,5.3012,5.2088,5.2196,239000.0],["2014-12-22",5.2142,5.2795,5.1925,5.1979,62500.0],["2014-12-23",5.2142,5.2414,5.187,5.2088,92200.0],["2014-12-24",5.2088,5.2088,5.1762,5.1925,23800.0],["2014-12-26",5.2088,5.2088,5.1653,5.1816,66600.0],["2014-12-29",5.1653,5.2088,5.1598,5.2088,74500.0],["2014-12-30",5.187,5.2142,5.1816,5.1925,44000.0],["2014-12-31",5.1925,5.2414,5.1762,5.1925,130900.0],["2015-01-02",5.1979,5.2196,5.1762,5.2196,52100.0],["2015-01-05",5.2197,5.274,5.2197,5.236,47000.0],["2015-01-06",5.2468,5.2903,5.2033,5.2033,58200.0],["2015-01-07",5.2305,5.2958,5.1979,5.2849,45600.0],["2015-01-08",5.3012,5.3284,5.2958,5.323,49100.0],["2015-01-09",5.2958,5.3447,5.2903,5.323,24300.0],["2015-01-12",5.3284,5.3284,5.2414,5.2795,41800.0],["2015-01-13",5.2903,5.3175,5.274,5.2958,59900.0],["2015-01-14",5.2468,5.3121,5.2468,5.3121,61900.0],["2015-01-15",5.2849,5.2958,5.1544,5.1544,85000.0],["2015-01-16",5.1598,5.2468,5.1598,5.2414,40500.0],["2015-01-20",5.2414,5.2468,5.1653,5.1707,56100.0],["2015-01-21",5.1707,5.1816,5.149,5.1544,47200.0],["2015-01-22",5.1925,5.323,5.1598,5.3175,84200.0],["2015-01-23",5.3121,5.3121,5.2251,5.2414,33700.0],["2015-01-26",5.2196,5.2903,5.2033,5.274,57300.0],["2015-01-27",5.2468,5.2903,5.2088,5.2414,58700.0],["2015-01-28",5.2577,5.2577,5.2033,5.2142,72200.0],["2015-01-29",5.2033,5.2577,5.187,5.2196,88000.0],["2015-01-30",5.2033,5.274,5.2033,5.236,115800.0],["2015-02-02",5.236,5.236,5.149,5.1816,88900.0],["2015-02-03",5.2088,5.2686,5.1925,5.2468,39800.0],["2015-02-04",5.2196,5.2686,5.2196,5.2468,52700.0],["2015-02-05",5.2468,5.3066,5.2468,5.2903,53100.0],["2015-02-06",5.2795,5.2795,5.2033,5.2468,82000.0],["2015-02-09",5.2251,5.2903,5.1979,5.2088,52600.0],["2015-02-10",5.236,5.274,5.1762,5.2631,63600.0],["2015-02-11",5.2305,5.274,5.2196,5.2577,90700.0],["2015-02-12",5.2577,5.3131,5.2577,5.2743,67000.0],["2015-02-13",5.2577,5.2965,5.2189,5.2854,59300.0],["2015-02-17",5.2743,5.3131,5.2466,5.2466,61500.0],["2015-02-18",5.2633,5.291,5.23,5.2688,95800.0],["2015-02-19",5.2688,5.2854,5.2522,5.2632,66100.0],["2015-02-20",5.2688,5.291,5.2522,5.2743,41900.0],["2015-02-23",5.2633,5.3076,5.2522,5.291,44700.0],["2015-02-24",5.2688,5.2743,5.2522,5.2688,42600.0],["2015-02-25",5.2633,5.302,5.2522,5.2799,60200.0],["2015-02-26",5.2688,5.2965,5.2078,5.23,112500.0],["2015-02-27",5.2577,5.2854,5.23,5.2411,120800.0],["2015-03-02",5.2245,5.3187,5.2245,5.3076,70000.0],["2015-03-03",5.3131,5.3131,5.2134,5.2743,119100.0],["2015-03-04",5.2466,5.291,5.2245,5.23,62700.0],["2015-03-05",5.2245,5.2632,5.2189,5.23,47400.0],["2015-03-06",5.23,5.23,5.1524,5.1691,110500.0],["2015-03-09",5.1414,5.1857,5.1358,5.1746,84300.0],["2015-03-10",5.1635,5.23,5.1358,5.2189,84200.0],["2015-03-11",5.23,5.23,5.1857,5.2078,105400.0],["2015-03-12",5.23,5.3187,5.2078,5.2854,121300.0],["2015-03-13",5.2633,5.2743,5.2245,5.2743,97600.0],["2015-03-16",5.2854,5.3187,5.2078,5.3187,127900.0],["2015-03-17",5.3131,5.3685,5.302,5.3574,69700.0],["2015-03-18",5.3574,5.5292,5.3297,5.4959,115200.0],["2015-03-19",5.4627,5.5403,5.4627,5.5347,213800.0],["2015-03-20",5.5458,5.6954,5.5292,5.6732,171100.0],["2015-03-23",5.6898,5.7619,5.6621,5.7508,151600.0],["2015-03-24",5.7453,5.7619,5.7286,5.7453,73200.0],["2015-03-25",5.7453,5.7508,5.5569,5.5624,111300.0],["2015-03-26",5.5292,5.6178,5.5236,5.5846,104900.0],["2015-03-27",5.5846,5.5846,5.5403,5.5403,80700.0],["2015-03-30",5.5403,5.6954,5.5292,5.6843,68200.0],["2015-03-31",5.6621,5.6843,5.5403,5.579,132900.0],["2015-04-01",5.579,5.7453,5.5403,5.7342,88200.0],["2015-04-02",5.7231,5.7342,5.6566,5.6732,73900.0],["2015-04-06",5.6677,5.7619,5.6566,5.7563,45100.0],["2015-04-07",5.7619,5.8173,5.7342,5.784,93300.0],["2015-04-08",5.8062,5.8893,5.7896,5.8838,111100.0],["2015-04-09",5.8948,5.8948,5.712,5.8007,81700.0],["2015-04-10",5.8117,5.8394,5.7397,5.784,78200.0],["2015-04-13",5.7508,5.7896,5.7342,5.773,38400.0],["2015-04-14",5.7508,5.7674,5.712,5.7231,53500.0],["2015-04-15",5.712,5.7231,5.6234,5.6677,94700.0],["2015-04-16",5.6788,5.6899,5.64,5.6899,41500.0],["2015-04-17",5.6511,5.6788,5.6178,5.6344,55200.0],["2015-04-20",5.6511,5.7065,5.6344,5.6843,42500.0],["2015-04-21",5.6843,5.7065,5.6344,5.6621,40200.0],["2015-04-22",5.6511,5.6954,5.6344,5.6732,56800.0],["2015-04-23",5.6511,5.7009,5.6511,5.6732,50800.0],["2015-04-24",5.6732,5.7231,5.6621,5.7231,44500.0],["2015-04-27",5.7231,5.8007,5.6732,5.7563,99900.0],["2015-04-28",5.7619,5.773,5.6954,5.773,115600.0],["2015-04-29",5.7508,5.7508,5.6843,5.7176,47500.0],["2015-04-30",5.6898,5.712,5.5569,5.579,91500.0],["2015-05-01",5.579,5.6788,5.579,5.6178,57100.0],["2015-05-04",5.64,5.64,5.6067,5.6123,47100.0],["2015-05-05",5.5957,5.6012,5.5126,5.5236,80800.0],["2015-05-06",5.5569,5.5735,5.4959,5.5403,61800.0],["2015-05-07",5.5957,5.6067,5.5458,5.579,46100.0],["2015-05-08",5.6566,5.6899,5.5901,5.6732,46700.0],["2015-05-11",5.6843,5.7009,5.6511,5.6621,71800.0],["2015-05-12",5.6067,5.64,5.5292,5.6289,60300.0],["2015-05-13",5.6289,5.674,5.5894,5.6176,93200.0],["2015-05-14",5.6289,5.6458,5.612,5.6402,46200.0],["2015-05-15",5.612,5.6402,5.5838,5.6176,91300.0],["2015-05-18",5.6402,5.6402,5.5894,5.5951,51200.0],["2015-05-19",5.5951,5.5951,5.5387,5.5669,35600.0],["2015-05-20",5.5669,5.5781,5.5274,5.5669,42500.0],["2015-05-21",5.5725,5.5725,5.5274,5.5556,38300.0],["2015-05-22",5.5556,5.6007,5.5161,5.5781,68800.0],["2015-05-26",5.5669,5.5781,5.5217,5.5499,54800.0],["2015-05-27",5.533,5.5838,5.533,5.5556,59600.0],["2015-05-28",5.5556,5.5894,5.5556,5.5838,46600.0],["2015-05-29",5.5725,5.5894,5.5556,5.5669,62300.0],["2015-06-01",5.5781,5.5838,5.4879,5.5048,97400.0],["2015-06-02",5.4766,5.4992,5.4597,5.4823,45100.0],["2015-06-03",5.4766,5.4766,5.4202,5.4371,81900.0],["2015-06-04",5.4259,5.4653,5.4259,5.4541,39500.0],["2015-06-05",5.4259,5.4428,5.3977,5.4315,49500.0],["2015-06-08",5.4146,5.4541,5.3977,5.4371,48000.0],["2015-06-09",5.4484,5.4597,5.392,5.4089,56000.0],["2015-06-10",5.4033,5.4428,5.3582,5.3864,109100.0],["2015-06-11",5.3864,5.4089,5.3413,5.3638,122800.0],["2015-06-12",5.3356,5.3751,5.3131,5.3413,115500.0],["2015-06-15",5.3751,5.3807,5.2961,5.3018,171100.0],["2015-06-16",5.3018,5.3751,5.3018,5.3751,164900.0],["2015-06-17",5.3807,5.3977,5.3695,5.3977,61600.0],["2015-06-18",5.3977,5.4879,5.3977,5.4879,83000.0],["2015-06-19",5.4935,5.6627,5.4823,5.6233,201000.0],["2015-06-22",5.6402,5.7022,5.6402,5.6515,54500.0],["2015-06-23",5.6402,5.6402,5.5274,5.5838,77200.0],["2015-06-24",5.5838,5.5894,5.5387,5.5387,36100.0],["2015-06-25",5.5781,5.5781,5.5161,5.5161,61800.0],["2015-06-26",5.5048,5.6345,5.4935,5.6345,236500.0],["2015-06-29",5.6063,5.6966,5.5669,5.5669,80700.0],["2015-06-30",5.5894,5.5894,5.5217,5.5274,52500.0],["2015-07-01",5.5443,5.5951,5.5387,5.5556,64000.0],["2015-07-02",5.5725,5.612,5.5443,5.5499,30400.0],["2015-07-06",5.5274,5.6458,5.5274,5.6233,65400.0],["2015-07-07",5.6233,5.674,5.6233,5.6402,99700.0],["2015-07-08",5.6063,5.674,5.5951,5.6402,56100.0],["2015-07-09",5.6797,5.6853,5.5951,5.6063,44700.0],["2015-07-10",5.612,5.6571,5.5951,5.6402,62800.0],["2015-07-13",5.6233,5.6909,5.6063,5.6233,100600.0],["2015-07-14",5.6007,5.6176,5.5499,5.6063,89100.0],["2015-07-15",5.5556,5.5951,5.5387,5.5669,34900.0],["2015-07-16",5.5669,5.5781,5.4935,5.5048,137900.0],["2015-07-17",5.4992,5.5838,5.4992,5.5499,83800.0],["2015-07-20",5.5725,5.5725,5.4879,5.5217,83500.0],["2015-07-21",5.5556,5.5894,5.4992,5.5387,47000.0],["2015-07-22",5.5387,5.5725,5.4935,5.4992,19400.0],["2015-07-23",5.5161,5.5161,5.4089,5.4089,66000.0],["2015-07-24",5.392,5.4146,5.3582,5.3807,77700.0],["2015-07-27",5.3864,5.4202,5.3582,5.3695,61400.0],["2015-07-28",5.3807,5.3864,5.3243,5.3582,71200.0],["2015-07-29",5.3582,5.4371,5.3469,5.4089,79300.0],["2015-07-30",5.4146,5.4202,5.3751,5.3807,23700.0],["2015-07-31",5.3807,5.4371,5.3695,5.4146,107600.0],["2015-08-03",5.3695,5.4089,5.3413,5.392,50000.0],["2015-08-04",5.3864,5.4371,5.3582,5.3638,34400.0],["2015-08-05",5.251,5.392,5.251,5.3525,120100.0],["2015-08-06",5.3582,5.4089,5.3582,5.3807,33300.0],["2015-08-07",5.3413,5.3977,5.3243,5.3582,50300.0],["2015-08-10",5.3638,5.3977,5.3243,5.3807,85800.0],["2015-08-11",5.3469,5.3751,5.3356,5.3638,58100.0],["2015-08-12",5.33,5.392,5.3131,5.3525,83900.0],["2015-08-13",5.3525,5.4733,5.3525,5.456,85800.0],["2015-08-14",5.4215,5.4733,5.364,5.4733,73500.0],["2015-08-17",5.4445,5.4905,5.433,5.4905,90700.0],["2015-08-18",5.4618,5.571,5.4618,5.548,63200.0],["2015-08-19",5.5595,5.571,5.4733,5.5135,28000.0],["2015-08-20",5.502,5.525,5.4445,5.456,41100.0],["2015-08-21",5.4388,5.4848,5.3583,5.4503,74400.0],["2015-08-24",5.4158,5.4905,5.3295,5.3525,147200.0],["2015-08-25",5.4733,5.4733,5.3123,5.318,166000.0],["2015-08-26",5.4043,5.4618,5.318,5.4618,166800.0],["2015-08-27",5.456,5.479,5.3525,5.4273,83100.0],["2015-08-28",5.387,5.456,5.387,5.4158,58800.0],["2015-08-31",5.3928,5.433,5.3295,5.3755,80900.0],["2015-09-01",5.3353,5.364,5.3123,5.341,106200.0],["2015-09-02",5.3755,5.3928,5.318,5.3583,48000.0],["2015-09-03",5.3985,5.3985,5.341,5.341,92000.0],["2015-09-04",5.3065,5.3353,5.2663,5.2893,70500.0],["2015-09-08",5.3238,5.3353,5.2663,5.2893,107000.0],["2015-09-09",5.3468,5.3468,5.2491,5.2491,60800.0],["2015-09-10",5.2548,5.2835,5.1916,5.2203,73700.0],["2015-09-11",5.1973,5.2548,5.1973,5.2433,59800.0],["2015-09-14",5.2031,5.2835,5.2031,5.2835,74600.0],["2015-09-15",5.2893,5.3065,5.2663,5.2721,76100.0],["2015-09-16",5.2893,5.295,5.2261,5.2433,101000.0],["2015-09-17",5.2548,5.295,5.1858,5.2376,192400.0],["2015-09-18",5.1801,5.3295,5.1801,5.3238,101400.0],["2015-09-21",5.3008,5.548,5.2778,5.5135,86300.0],["2015-09-22",5.4848,5.5365,5.4848,5.5135,51800.0],["2015-09-23",5.5365,5.5825,5.4273,5.548,48800.0],["2015-09-24",5.502,5.5193,5.4158,5.4905,66100.0],["2015-09-25",5.5135,5.5135,5.4043,5.4043,50600.0],["2015-09-28",5.3985,5.3985,5.2606,5.2835,86100.0],["2015-09-29",5.2778,5.3525,5.2318,5.2835,67500.0],["2015-09-30",5.318,5.3698,5.2376,5.3468,71700.0],["2015-10-01",5.3698,5.4273,5.318,5.3525,59000.0],["2015-10-02",5.3295,5.4158,5.3295,5.4158,80900.0],["2015-10-05",5.4043,5.5538,5.4043,5.548,62900.0],["2015-10-06",5.548,5.571,5.5193,5.5193,39300.0],["2015-10-07",5.571,5.6687,5.548,5.6572,65100.0],["2015-10-08",5.6515,5.7147,5.6515,5.709,91200.0],["2015-10-09",5.6917,5.7492,5.6917,5.7435,32500.0],["2015-10-12",5.7435,5.7435,5.6687,5.732,40500.0],["2015-10-13",5.732,5.7435,5.686,5.7205,62800.0],["2015-10-14",5.6975,5.7205,5.6515,5.6687,40100.0],["2015-10-15",5.663,5.732,5.617,5.732,73400.0],["2015-10-16",5.732,5.7435,5.6917,5.732,70100.0],["2015-10-19",5.732,5.893,5.7205,5.893,67800.0],["2015-10-20",5.8815,5.962,5.87,5.9447,89500.0],["2015-10-21",5.939,5.962,5.9045,5.9045,52900.0],["2015-10-22",5.893,6.0654,5.8412,6.0424,106800.0],["2015-10-23",6.0367,6.0367,5.87,5.939,77800.0],["2015-10-26",5.9447,5.9447,5.8412,5.9332,38000.0],["2015-10-27",5.939,5.939,5.7607,5.7837,53600.0],["2015-10-28",5.7722,5.8642,5.7032,5.8412,65900.0],["2015-10-29",5.8585,5.8642,5.824,5.8297,28500.0],["2015-10-30",5.8527,5.8527,5.6113,5.686,111400.0],["2015-11-02",5.6975,5.778,5.6802,5.7492,43500.0],["2015-11-03",5.7722,5.7722,5.6285,5.7205,35700.0],["2015-11-04",5.7435,5.7435,5.663,5.6917,33500.0],["2015-11-05",5.7032,5.778,5.663,5.7665,53700.0],["2015-11-06",5.7262,5.732,5.663,5.709,66600.0],["2015-11-09",5.6802,5.686,5.5308,5.548,55900.0],["2015-11-10",5.5423,5.5595,5.5365,5.548,71300.0],["2015-11-11",5.5653,5.5883,5.5538,5.571,23700.0],["2015-11-12",5.5886,5.5886,5.5066,5.5183,40100.0],["2015-11-13",5.4949,5.53,5.4773,5.4773,50700.0],["2015-11-16",5.489,5.5066,5.4773,5.489,87900.0],["2015-11-17",5.4714,5.5241,5.4714,5.4773,30200.0],["2015-11-18",5.53,5.53,5.4714,5.4949,31300.0],["2015-11-19",5.5007,5.5241,5.4773,5.489,34000.0],["2015-11-20",5.5066,5.5359,5.489,5.5066,67500.0],["2015-11-23",5.4773,5.5359,5.4773,5.5124,39100.0],["2015-11-24",5.4773,5.5593,5.4656,5.5534,48900.0],["2015-11-25",5.5476,5.6823,5.5476,5.6472,56900.0],["2015-11-27",5.6354,5.7116,5.6354,5.6823,19200.0],["2015-11-30",5.6823,5.7878,5.6823,5.7409,94200.0],["2015-12-01",5.7643,5.7936,5.7468,5.7819,44700.0],["2015-12-02",5.7643,5.7702,5.6647,5.6765,30900.0],["2015-12-03",5.6765,5.694,5.5652,5.612,37100.0],["2015-12-04",5.6062,5.6999,5.6062,5.6647,25500.0],["2015-12-07",5.6354,5.6589,5.6179,5.6237,41100.0],["2015-12-08",5.6237,5.6472,5.6003,5.6413,21600.0],["2015-12-09",5.612,5.6882,5.5769,5.6647,27700.0],["2015-12-10",5.6589,5.6706,5.571,5.5827,25400.0],["2015-12-11",5.5066,5.6062,5.4831,5.53,42600.0],["2015-12-14",5.5534,5.6647,5.5417,5.5886,66000.0],["2015-12-15",5.7057,5.8405,5.6179,5.8288,82500.0],["2015-12-16",5.8581,5.9694,5.8405,5.9635,93400.0],["2015-12-17",5.9928,5.9986,5.9401,5.9928,38700.0],["2015-12-18",5.9576,6.0631,5.9166,6.0572,263000.0],["2015-12-21",6.1275,6.1275,5.9225,5.9694,59400.0],["2015-12-22",5.9401,6.0162,5.9166,5.9401,40900.0],["2015-12-23",5.9342,5.9811,5.9284,5.9576,51500.0],["2015-12-24",5.9752,6.0045,5.9459,5.9576,17700.0],["2015-12-28",5.9342,5.9635,5.8639,5.9518,30000.0],["2015-12-29",5.9694,6.0221,5.9694,5.9869,27400.0],["2015-12-30",5.9752,6.0279,5.9518,5.9869,41200.0],["2015-12-31",5.9928,6.0279,5.9108,5.9284,45800.0],["2016-01-04",5.8346,5.9166,5.6823,5.7292,92800.0],["2016-01-05",5.7467,5.8991,5.7409,5.8522,38200.0],["2016-01-06",5.7702,5.9166,5.7292,5.8873,51100.0],["2016-01-07",5.7819,5.8346,5.7702,5.776,40000.0],["2016-01-08",5.7819,5.8112,5.7116,5.7116,47000.0],["2016-01-11",5.7292,5.776,5.7116,5.7468,27500.0],["2016-01-12",5.7878,5.7878,5.6179,5.6647,71000.0],["2016-01-13",5.6647,5.6706,5.5007,5.5066,81800.0],["2016-01-14",5.5359,5.5652,5.448,5.489,67900.0],["2016-01-15",5.4187,5.4949,5.3601,5.4421,76400.0],["2016-01-19",5.4949,5.5359,5.4304,5.5183,45600.0],["2016-01-20",5.4597,5.6354,5.3308,5.571,109300.0],["2016-01-21",5.6237,5.6823,5.5417,5.6296,54100.0],["2016-01-22",5.5066,5.7878,5.5066,5.7175,95500.0],["2016-01-25",5.7175,5.7175,5.5534,5.5593,55600.0],["2016-01-26",5.6237,5.6647,5.5359,5.5652,55500.0],["2016-01-27",5.53,5.53,5.4011,5.4187,67800.0],["2016-01-28",5.4538,5.53,5.4011,5.4011,43600.0],["2016-01-29",5.448,5.5359,5.448,5.5241,171800.0],["2016-02-01",5.4949,5.5241,5.4538,5.5007,57600.0],["2016-02-02",5.5241,5.5241,5.3894,5.4128,67900.0],["2016-02-03",5.4597,5.4656,5.325,5.3894,110500.0],["2016-02-04",5.3953,5.5007,5.3484,5.4011,67600.0],["2016-02-05",5.4011,5.4246,5.3425,5.3601,81200.0],["2016-02-08",5.366,5.4363,5.3074,5.4128,76800.0],["2016-02-09",5.3894,5.4831,5.3308,5.448,60800.0],["2016-02-10",5.4656,5.5007,5.3894,5.407,40800.0],["2016-02-11",5.3771,5.5563,5.3771,5.5086,67500.0],["2016-02-12",5.5504,5.5504,5.407,5.5026,32000.0],["2016-02-16",5.5265,5.6161,5.5145,5.5683,58600.0],["2016-02-17",5.5743,5.6161,5.5086,5.5444,60600.0],["2016-02-18",5.5444,5.6161,5.5145,5.5862,66200.0],["2016-02-19",5.5862,5.7475,5.5862,5.628,58800.0],["2016-02-22",5.628,5.7177,5.6041,5.646,71400.0],["2016-02-23",5.6699,5.7057,5.5683,5.5802,46100.0],["2016-02-24",5.5384,5.7177,5.5205,5.6221,49100.0],["2016-02-25",5.6699,5.7177,5.6699,5.6938,23900.0],["2016-02-26",5.7117,5.7236,5.634,5.6997,44200.0],["2016-02-29",5.7236,5.7535,5.5862,5.6101,49800.0],["2016-03-01",5.6161,5.7236,5.5982,5.6938,35300.0],["2016-03-02",5.6579,5.7296,5.6519,5.7236,28000.0],["2016-03-03",5.7296,5.7416,5.6938,5.7416,31900.0],["2016-03-04",5.7416,5.7953,5.6519,5.7774,42600.0],["2016-03-07",5.7774,5.861,5.7774,5.8431,29300.0],["2016-03-08",5.8073,5.8491,5.7416,5.7595,53300.0],["2016-03-09",5.7595,5.8909,5.6699,5.7595,34000.0],["2016-03-10",5.7535,6.0104,5.7535,5.9148,96600.0],["2016-03-11",6.0343,6.2375,5.8611,6.1658,159400.0],["2016-03-14",6.2016,6.2016,6.1538,6.1777,52900.0],["2016-03-15",6.2136,6.2434,6.1777,6.2016,81700.0],["2016-03-16",6.2016,6.2613,6.1538,6.2374,69000.0],["2016-03-17",6.2016,6.3928,6.2016,6.3629,131000.0],["2016-03-18",6.3928,6.4466,5.9447,5.9507,535400.0],["2016-03-21",6.0044,6.1359,5.9805,5.9925,91700.0],["2016-03-22",5.9925,5.9985,5.8491,5.867,88100.0],["2016-03-23",5.8551,5.9507,5.7894,5.7953,56500.0],["2016-03-24",5.7834,5.9447,5.7655,5.8969,72100.0],["2016-03-28",5.8849,5.9327,5.8192,5.8312,33100.0],["2016-03-29",5.8073,6.0283,5.8073,5.9985,83700.0],["2016-03-30",6.0164,6.0582,5.9746,5.9746,45200.0],["2016-03-31",6.0343,6.0343,5.9148,5.9268,42700.0],["2016-04-01",5.885,5.9686,5.8133,5.9327,74800.0],["2016-04-04",5.9268,5.9507,5.8611,5.9029,36100.0],["2016-04-05",5.873,5.9029,5.8312,5.8372,51200.0],["2016-04-06",5.8431,5.8551,5.8013,5.8431,53500.0],["2016-04-07",5.8133,5.879,5.7057,5.7416,81600.0],["2016-04-08",5.7655,5.7953,5.7057,5.7595,72400.0],["2016-04-11",5.8073,5.8491,5.7834,5.8252,66000.0],["2016-04-12",5.8551,5.873,5.7535,5.7953,94700.0],["2016-04-13",5.8551,5.8551,5.7655,5.8431,83900.0],["2016-04-14",5.8491,5.8491,5.7177,5.7953,65500.0],["2016-04-15",5.7774,5.9148,5.7655,5.873,63600.0],["2016-04-18",5.9029,5.9746,5.8372,5.9566,59100.0],["2016-04-19",5.9507,5.9746,5.9148,5.9387,32000.0],["2016-04-20",5.9387,5.9447,5.879,5.9029,40200.0],["2016-04-21",5.9029,5.9268,5.8252,5.8431,55900.0],["2016-04-22",5.8611,5.9268,5.8431,5.9148,65700.0],["2016-04-25",5.9208,5.9507,5.8431,5.867,43700.0],["2016-04-26",5.8909,5.9447,5.8491,5.9268,69200.0],["2016-04-27",5.9327,5.9507,5.8909,5.9447,41600.0],["2016-04-28",5.879,5.9626,5.8551,5.867,66700.0],["2016-04-29",5.867,5.879,5.8073,5.8551,67900.0],["2016-05-02",5.9148,5.9626,5.8551,5.9088,74000.0],["2016-05-03",5.8611,5.873,5.7655,5.8073,83300.0],["2016-05-04",5.8133,5.9029,5.8013,5.873,75900.0],["2016-05-05",5.879,5.9029,5.7953,5.8551,61000.0],["2016-05-06",5.8611,5.9268,5.8312,5.879,70600.0],["2016-05-09",5.8491,5.9686,5.8312,5.9088,90700.0],["2016-05-10",5.8969,6.0104,5.8969,5.9566,208400.0],["2016-05-11",5.9746,6.0283,5.879,5.9805,152700.0],["2016-05-12",5.9684,6.0353,5.9075,5.9866,128800.0],["2016-05-13",6.011,6.0779,5.938,6.017,124800.0],["2016-05-16",6.011,6.0535,6.011,6.0231,64300.0],["2016-05-17",6.0231,6.0231,5.8771,5.8893,121700.0],["2016-05-18",5.8893,5.9319,5.8406,5.8893,110500.0],["2016-05-19",5.8954,5.9136,5.798,5.8406,57200.0],["2016-05-20",5.871,5.9014,5.8163,5.8954,52000.0],["2016-05-23",5.9136,5.9927,5.8467,5.9258,85600.0],["2016-05-24",5.938,6.0414,5.938,6.011,83300.0],["2016-05-25",5.9805,5.9805,5.9258,5.9501,38400.0],["2016-05-26",5.9562,5.9866,5.9258,5.9684,35800.0],["2016-05-27",5.9927,6.0901,5.9866,6.0718,72400.0],["2016-05-31",6.0901,6.0901,5.9745,6.0475,87900.0],["2016-06-01",6.0596,6.084,6.0353,6.0536,30800.0],["2016-06-02",6.0414,6.1448,6.0353,6.1387,39600.0],["2016-06-03",6.1266,6.1935,6.1205,6.1752,48500.0],["2016-06-06",6.1752,6.1996,6.1326,6.1631,29400.0],["2016-06-07",6.1874,6.2543,6.1752,6.1996,84200.0],["2016-06-08",6.23,6.4247,6.1874,6.4125,151500.0],["2016-06-09",6.3638,6.4308,6.3577,6.3882,44500.0],["2016-06-10",6.3273,6.3821,6.3212,6.376,65900.0],["2016-06-13",6.3577,6.4368,6.3456,6.4308,102200.0],["2016-06-14",6.4186,6.449,6.3638,6.4247,62600.0],["2016-06-15",6.4247,6.449,6.3456,6.4247,136800.0],["2016-06-16",6.4308,6.5281,6.3821,6.4977,157300.0],["2016-06-17",6.5098,6.5829,6.4003,6.5585,327600.0],["2016-06-20",6.5768,6.7471,6.5768,6.6498,189800.0],["2016-06-21",6.6559,6.7106,6.6194,6.6741,90000.0],["2016-06-22",6.6559,6.6924,6.6133,6.668,53300.0],["2016-06-23",6.7167,6.814,6.6741,6.7897,104900.0],["2016-06-24",6.6254,6.7775,6.5768,6.6741,367200.0],["2016-06-27",6.6133,6.7167,6.5707,6.6376,162000.0],["2016-06-28",6.6619,6.808,6.5829,6.7289,151400.0],["2016-06-29",6.7532,6.7897,6.7289,6.741,75500.0],["2016-06-30",6.7471,6.8505,6.668,6.8445,186400.0],["2016-07-01",6.8445,7.319,6.8445,7.1487,219600.0],["2016-07-05",7.1182,7.4042,7.0574,7.392,185200.0],["2016-07-06",7.3373,7.4833,7.3373,7.4772,143000.0],["2016-07-07",7.4589,7.5441,7.4285,7.4894,184000.0],["2016-07-08",7.4711,7.6962,7.4468,7.6901,184500.0],["2016-07-11",7.6901,7.6901,7.5624,7.6475,116100.0],["2016-07-12",7.678,7.678,7.5441,7.5989,149700.0],["2016-07-13",7.605,7.605,7.4224,7.4955,170000.0],["2016-07-14",7.532,7.532,7.3312,7.3433,117000.0],["2016-07-15",7.3799,7.4407,7.2764,7.4346,81800.0],["2016-07-18",7.4346,7.5015,7.4164,7.5015,63300.0],["2016-07-19",7.4285,7.5685,7.4285,7.5441,73400.0],["2016-07-20",7.5563,7.5563,7.4468,7.5076,55700.0],["2016-07-21",7.5137,7.5563,7.4468,7.4894,50400.0],["2016-07-22",7.465,7.5563,7.4468,7.4894,59300.0],["2016-07-25",7.5259,7.5563,7.3677,7.4285,64800.0],["2016-07-26",7.3799,7.4285,7.319,7.392,75200.0],["2016-07-27",7.3799,7.4407,7.3494,7.4224,58500.0],["2016-07-28",7.4285,7.5137,7.3494,7.4711,33100.0],["2016-07-29",7.4346,7.5441,7.4285,7.5198,81000.0],["2016-08-01",7.5441,7.5502,7.4589,7.5076,57300.0],["2016-08-02",7.5198,7.5259,7.3494,7.3616,60600.0],["2016-08-03",7.3799,7.3799,7.2095,7.2947,50300.0],["2016-08-04",7.2764,7.3312,7.2278,7.2886,56700.0],["2016-08-05",7.4529,7.5259,7.3616,7.4529,116100.0],["2016-08-08",7.4529,7.6475,7.3981,7.6354,95000.0],["2016-08-09",7.6354,7.7266,7.5259,7.7206,106600.0],["2016-08-10",7.7206,7.7266,7.5502,7.5745,103300.0],["2016-08-11",7.5498,7.5622,7.4264,7.4696,92900.0],["2016-08-12",7.4202,7.4943,7.4202,7.4758,82800.0],["2016-08-15",7.4511,7.4758,7.414,7.4264,100400.0],["2016-08-16",7.3893,7.3893,7.2844,7.3214,78200.0],["2016-08-17",7.2967,7.3647,7.2844,7.3647,47800.0],["2016-08-18",7.3647,7.4326,7.3338,7.4264,59700.0],["2016-08-19",7.3955,7.3955,7.2535,7.2659,57400.0],["2016-08-22",7.3276,7.34,7.235,7.3153,53700.0],["2016-08-23",7.3091,7.4079,7.2967,7.4017,76300.0],["2016-08-24",7.3708,7.4943,7.2659,7.3523,149700.0],["2016-08-25",7.3153,7.4202,7.2782,7.4017,170200.0],["2016-08-26",7.3955,7.4202,7.2288,7.2474,58200.0],["2016-08-29",7.2535,7.3585,7.2535,7.2721,63400.0],["2016-08-30",7.2597,7.3461,7.2227,7.2412,80800.0],["2016-08-31",7.235,7.34,7.2227,7.3091,92500.0],["2016-09-01",7.2721,7.414,7.2288,7.4017,78800.0],["2016-09-02",7.414,7.5622,7.3955,7.4634,119000.0],["2016-09-06",7.4449,7.4881,7.3893,7.3955,72700.0],["2016-09-07",7.4079,7.5252,7.3955,7.5128,163500.0],["2016-09-08",7.5066,7.5869,7.4572,7.5128,81000.0],["2016-09-09",7.4264,7.5066,7.2227,7.2227,142700.0],["2016-09-12",7.2288,7.3461,7.2227,7.3214,121600.0],["2016-09-13",7.2288,7.2844,7.093,7.0992,104800.0],["2016-09-14",7.0869,7.1795,7.0436,7.1424,93300.0],["2016-09-15",7.1671,7.2165,7.1054,7.1609,83200.0],["2016-09-16",7.1733,7.2844,7.056,7.2844,226000.0],["2016-09-19",7.3276,7.3955,7.2535,7.3893,83600.0],["2016-09-20",7.4017,7.4079,7.34,7.3523,62300.0],["2016-09-21",7.3832,7.4634,7.2288,7.4387,102700.0],["2016-09-22",7.4326,7.4696,7.377,7.4079,145700.0],["2016-09-23",7.3523,7.5622,7.3338,7.5622,171800.0],["2016-09-26",7.4696,7.4943,7.4326,7.4449,95400.0],["2016-09-27",7.4696,7.5313,7.4387,7.4511,80500.0],["2016-09-28",7.4387,7.4634,7.3153,7.377,76500.0],["2016-09-29",7.3214,7.3646,7.2412,7.3585,65900.0],["2016-09-30",7.3523,7.4202,7.2906,7.3585,127400.0],["2016-10-03",7.3461,7.3461,7.2597,7.3153,61900.0],["2016-10-04",7.3029,7.3523,7.1609,7.1918,65400.0],["2016-10-05",7.2041,7.2041,7.0869,7.1116,99500.0],["2016-10-06",7.0992,7.1609,6.9634,7.1054,61000.0],["2016-10-07",7.1054,7.1609,7.1054,7.1177,40200.0],["2016-10-10",7.1054,7.1795,7.0498,7.1548,59700.0],["2016-10-11",7.1301,7.1424,7.0683,7.0869,50900.0],["2016-10-12",7.0869,7.2535,7.0869,7.2474,71600.0],["2016-10-13",7.2103,7.2659,7.1548,7.2288,58600.0],["2016-10-14",7.2041,7.3029,7.1301,7.2474,65700.0],["2016-10-17",7.1733,7.2659,7.1733,7.2412,71800.0],["2016-10-18",7.2659,7.4511,7.2288,7.377,91800.0],["2016-10-19",7.3893,7.5869,7.3585,7.5313,164000.0],["2016-10-20",7.5437,7.6733,7.5313,7.6548,121700.0],["2016-10-21",7.5807,7.7412,7.5807,7.6795,113500.0],["2016-10-24",7.7412,7.84,7.5684,7.6795,83600.0],["2016-10-25",7.661,7.698,7.5807,7.6795,86600.0],["2016-10-26",7.6116,7.6178,7.4943,7.4943,108900.0],["2016-10-27",7.5066,7.519,7.3893,7.4202,82000.0],["2016-10-28",7.414,7.4696,7.3523,7.3832,46600.0],["2016-10-31",7.4449,7.5066,7.3893,7.4819,58100.0],["2016-11-01",7.4881,7.4881,7.2535,7.2597,84200.0],["2016-11-02",7.2844,7.2844,7.1609,7.1733,77000.0],["2016-11-03",7.2042,7.2597,7.1548,7.2042,115300.0],["2016-11-04",7.2474,7.2968,7.1795,7.2535,71500.0],["2016-11-07",7.2967,7.5005,7.2659,7.4634,111100.0],["2016-11-08",7.4387,7.5622,7.4079,7.5498,93300.0],["2016-11-09",7.4943,7.5745,7.2535,7.5745,147300.0],["2016-11-10",7.4994,7.6873,7.1861,7.656,159500.0],["2016-11-11",7.6309,8.4579,7.6309,8.295,342700.0],["2016-11-14",8.27,8.4454,8.1509,8.3827,206800.0],["2016-11-15",8.3264,8.3765,8.1572,8.1823,106800.0],["2016-11-16",8.1697,8.2199,8.1196,8.1447,130400.0],["2016-11-17",8.176,8.2011,8.057,8.0695,66400.0],["2016-11-18",8.057,8.1071,8.0131,8.0945,160300.0],["2016-11-21",8.0632,8.176,8.0632,8.1321,96700.0],["2016-11-22",8.1259,8.3201,8.1259,8.27,79900.0],["2016-11-23",8.2324,8.2825,8.0945,8.1948,120100.0],["2016-11-25",8.1885,8.2888,8.1885,8.27,47400.0],["2016-11-28",8.2637,8.3326,8.2386,8.295,86600.0],["2016-11-29",8.3264,8.3953,8.3013,8.3389,132900.0],["2016-11-30",8.3264,8.3264,8.1948,8.2199,92500.0],["2016-12-01",8.1885,8.1948,7.9379,8.0382,89200.0],["2016-12-02",8.082,8.1885,8.0632,8.1196,69200.0],["2016-12-05",8.1635,8.2199,8.1196,8.2199,52600.0],["2016-12-06",8.2198,8.3389,8.1635,8.2825,73900.0],["2016-12-07",8.295,8.4078,8.2637,8.3201,90100.0],["2016-12-08",8.27,8.5644,8.27,8.5394,137900.0],["2016-12-09",8.5143,8.5895,8.295,8.3076,117400.0],["2016-12-12",8.2324,8.3452,8.1384,8.2888,245100.0],["2016-12-13",8.2825,8.4767,8.2136,8.4579,124300.0],["2016-12-14",8.4579,8.4705,8.3138,8.3702,96500.0],["2016-12-15",8.3389,8.5331,8.2449,8.4078,149700.0],["2016-12-16",8.4141,8.6772,8.4141,8.6271,350100.0],["2016-12-19",8.6459,9.1408,8.6271,9.0782,206900.0],["2016-12-20",9.1158,9.2411,8.9842,9.1722,169200.0],["2016-12-21",9.1722,9.3162,8.9717,9.0093,222700.0],["2016-12-22",9.0093,9.0406,8.9403,9.0218,40100.0],["2016-12-23",9.0656,9.1032,8.9717,9.0594,98500.0],["2016-12-27",9.0155,9.2348,8.9529,9.097,100200.0],["2016-12-28",9.0907,9.1471,9.0594,9.097,71400.0],["2016-12-29",9.1534,9.3288,9.1408,9.2912,100800.0],["2016-12-30",9.2849,9.711,9.2724,9.429,120800.0],["2017-01-03",9.4729,9.5042,9.2849,9.3789,152500.0],["2017-01-04",9.4165,9.4979,9.3601,9.4165,117300.0],["2017-01-05",9.3664,9.3664,9.1847,9.2348,107400.0],["2017-01-06",9.1471,9.216,9.0844,9.1032,69000.0],["2017-01-09",9.1346,9.1847,8.9591,8.9905,81400.0],["2017-01-10",8.9967,9.097,8.9153,9.0844,55400.0],["2017-01-11",9.0218,9.0782,8.9403,9.0594,48800.0],["2017-01-12",9.0218,9.0218,8.815,8.909,65100.0],["2017-01-13",8.9153,9.0468,8.8965,8.9967,87100.0],["2017-01-17",8.909,8.9654,8.7524,8.8464,71000.0],["2017-01-18",8.9027,8.9591,8.8464,8.9153,62100.0],["2017-01-19",8.909,8.9403,8.7712,8.9278,86200.0],["2017-01-20",8.8965,8.9529,8.815,8.9278,54100.0],["2017-01-23",8.8025,9.216,8.8025,9.1471,108600.0],["2017-01-24",9.1534,9.4102,9.0844,9.3288,85200.0],["2017-01-25",9.3225,9.3977,9.2849,9.3726,78100.0],["2017-01-26",9.3726,9.3977,9.335,9.3538,100700.0],["2017-01-27",9.335,9.3977,9.1909,9.3726,156100.0],["2017-01-30",9.3726,9.3789,9.1972,9.2223,154800.0],["2017-01-31",9.2599,9.31,9.1534,9.1784,137600.0],["2017-02-01",9.1847,9.2849,9.1158,9.1972,94600.0],["2017-02-02",9.2097,9.2473,9.1283,9.216,54700.0],["2017-02-03",9.2724,9.3288,9.2097,9.3162,73000.0],["2017-02-06",9.3476,9.3476,9.1909,9.2035,73300.0],["2017-02-07",9.2536,9.3476,9.1909,9.2849,91100.0],["2017-02-08",9.3225,9.3601,9.1659,9.2787,78800.0],["2017-02-09",9.3162,9.3977,9.2849,9.3664,72700.0],["2017-02-10",9.31,9.4603,9.2787,9.404,176800.0],["2017-02-13",9.423,9.4483,9.2518,9.2835,66700.0],["2017-02-14",9.2201,9.2518,9.0996,9.1313,70200.0],["2017-02-15",9.0298,9.1186,8.8967,9.0108,97400.0],["2017-02-16",9.0362,9.1186,8.9918,9.0171,83000.0],["2017-02-17",9.0489,9.1123,8.9411,9.0679,86400.0],["2017-02-21",9.1059,9.2391,9.0679,9.2391,141200.0],["2017-02-22",9.2391,9.2454,9.1693,9.2074,43100.0],["2017-02-23",9.2137,9.3025,9.1376,9.2835,96000.0],["2017-02-24",9.2771,9.3152,9.2327,9.2835,100800.0],["2017-02-27",9.2835,9.3913,9.2581,9.3786,154000.0],["2017-02-28",9.3405,9.461,9.3279,9.4166,205300.0],["2017-03-01",9.4166,9.5181,9.3786,9.4547,125100.0],["2017-03-02",9.423,9.4483,9.3469,9.3913,62300.0],["2017-03-03",9.3406,9.3469,9.1059,9.2898,75900.0],["2017-03-06",9.2898,9.2898,9.1186,9.1884,49300.0],["2017-03-07",9.1884,9.2201,9.0742,9.0869,40500.0],["2017-03-08",9.0235,9.0489,8.8396,8.8459,79900.0],["2017-03-09",8.884,9.0996,8.7635,8.8206,150900.0],["2017-03-10",8.8586,8.8713,8.6557,8.8206,153900.0],["2017-03-13",8.8079,8.9474,8.8079,8.8713,86700.0],["2017-03-14",8.8269,8.8776,8.7255,8.7762,80200.0],["2017-03-15",8.7825,9.0869,8.7635,9.0298,249800.0],["2017-03-16",8.9728,9.1757,8.9284,9.0679,127500.0],["2017-03-17",9.0679,9.1567,9.0235,9.1123,179100.0],["2017-03-20",9.1249,9.1313,8.9791,8.9981,60600.0],["2017-03-21",9.0489,9.0679,8.8713,8.884,99400.0],["2017-03-22",8.9157,9.1757,8.7572,9.0742,192200.0],["2017-03-23",9.0679,9.4927,9.0045,9.461,197600.0],["2017-03-24",9.4483,9.7337,9.3786,9.4166,124500.0],["2017-03-27",9.3849,9.5054,9.2962,9.4674,98500.0],["2017-03-28",9.4483,9.5054,9.3532,9.4864,85200.0],["2017-03-29",9.4103,9.5625,9.4103,9.461,72700.0],["2017-03-30",9.4737,9.5118,9.3849,9.4991,71200.0],["2017-03-31",9.4991,9.6766,9.4674,9.6449,179700.0],["2017-04-03",9.6449,9.6449,9.5752,9.5879,71900.0],["2017-04-04",9.5942,9.6069,9.4674,9.5371,117100.0],["2017-04-05",9.5688,9.6069,9.4801,9.4864,112700.0],["2017-04-06",9.4991,9.683,9.4103,9.6766,102100.0],["2017-04-07",9.6766,9.8035,9.6766,9.7527,152900.0],["2017-04-10",9.7591,9.8542,9.5498,9.7971,109100.0],["2017-04-11",9.7781,9.8732,9.7781,9.8225,134300.0],["2017-04-12",9.7971,9.7971,9.6957,9.7274,91100.0],["2017-04-13",9.7147,9.7527,9.5815,9.702,100600.0],["2017-04-17",9.7083,9.8035,9.7083,9.8035,109500.0],["2017-04-18",9.7908,9.8415,9.7908,9.8225,136700.0],["2017-04-19",9.8288,9.943,9.8035,9.8669,318400.0],["2017-04-20",9.8795,9.9176,9.7844,9.8922,155900.0],["2017-04-21",9.8922,9.981,9.8795,9.9049,210700.0],["2017-04-24",9.9873,9.9873,9.7654,9.8542,126800.0],["2017-04-25",9.8795,9.9556,9.8542,9.9239,290200.0],["2017-04-26",9.9303,10.241,9.8922,10.1839,340700.0],["2017-04-27",10.2093,10.3107,10.2093,10.2347,149600.0],["2017-04-28",10.2093,10.2283,10.0825,10.1586,127200.0],["2017-05-01",10.1586,10.3361,10.1459,10.3234,91900.0],["2017-05-02",10.3298,10.3361,10.1332,10.1522,102000.0],["2017-05-03",10.1522,10.1522,9.9683,10.0317,119700.0],["2017-05-04",10.0381,10.1586,9.7908,9.981,99600.0],["2017-05-05",10.0064,10.279,9.9239,10.2347,120800.0],["2017-05-08",10.2347,10.3361,10.1649,10.3044,127400.0],["2017-05-09",10.2664,10.3868,10.241,10.3742,196200.0],["2017-05-10",10.0571,10.8688,9.9366,10.7673,374500.0],["2017-05-11",10.7481,10.998,10.7417,10.9019,332800.0],["2017-05-12",10.9019,10.9211,10.4469,10.4853,395100.0],["2017-05-15",10.5109,10.5302,10.2994,10.3443,291400.0],["2017-05-16",10.4212,10.6135,10.4084,10.5174,351000.0],["2017-05-17",10.5238,10.5622,10.4661,10.4661,185100.0],["2017-05-18",10.4533,10.5879,10.2866,10.5366,207500.0],["2017-05-19",10.5622,10.6327,10.4789,10.575,160200.0],["2017-05-22",10.6007,10.6135,10.5045,10.5494,224200.0],["2017-05-23",10.5494,10.6263,10.434,10.4789,201700.0],["2017-05-24",10.5109,11.0044,10.5109,10.9275,378100.0],["2017-05-25",10.9275,11.0557,10.8314,10.9532,417200.0],["2017-05-26",10.9788,11.0942,10.8891,11.0493,314100.0],["2017-05-30",11.0493,11.1647,11.0173,11.0685,341700.0],["2017-05-31",11.1262,11.28,10.6904,10.7032,1826100.0],["2017-06-01",10.6904,10.9404,10.6135,10.9211,369900.0],["2017-06-02",10.9404,11.4723,10.9404,11.4659,409000.0],["2017-06-05",11.4403,11.4403,11.2352,11.3569,196800.0],["2017-06-06",11.3441,11.3505,11.1519,11.1903,229800.0],["2017-06-07",11.2095,11.2416,11.0878,11.2352,137500.0],["2017-06-08",11.2672,11.389,11.075,11.1839,248600.0],["2017-06-09",11.1326,11.2672,11.0814,11.1519,166800.0],["2017-06-12",11.1262,11.139,11.0429,11.0942,168900.0],["2017-06-13",11.0878,11.0878,10.966,11.0557,138700.0],["2017-06-14",10.9916,11.1583,10.9788,11.1006,175300.0],["2017-06-15",11.0301,11.2031,11.0044,11.1647,228000.0],["2017-06-16",11.1198,11.1647,11.0109,11.1519,331700.0],["2017-06-19",11.1519,11.2159,11.1134,11.1647,209800.0],["2017-06-20",11.1775,11.2031,11.0237,11.0814,133000.0],["2017-06-21",11.0493,11.1198,10.934,11.0237,163700.0],["2017-06-22",11.0685,11.107,10.9083,10.9724,119300.0],["2017-06-23",10.9724,11.1006,10.966,11.0301,614100.0],["2017-06-26",11.1006,11.1006,11.0044,11.0685,115600.0],["2017-06-27",11.0301,11.0301,10.8442,11.0109,181200.0],["2017-06-28",11.0493,11.0878,10.9147,11.0365,111600.0],["2017-06-29",10.9916,10.9916,10.7224,10.9275,182600.0],["2017-06-30",10.9211,10.9532,10.825,10.9275,156800.0],["2017-07-03",10.9211,11.0814,10.8314,11.0814,110200.0],["2017-07-05",11.0814,11.0814,10.825,10.9147,86800.0],["2017-07-06",10.9019,10.9019,10.684,10.716,86000.0],["2017-07-07",10.7353,10.8635,10.652,10.716,106800.0],["2017-07-10",10.7096,10.7609,10.6135,10.7609,190400.0],["2017-07-11",10.7673,10.8378,10.6199,10.825,119300.0],["2017-07-12",10.8506,10.9724,10.7929,10.8827,116800.0],["2017-07-13",10.8506,10.8763,10.6648,10.7737,97900.0],["2017-07-14",10.7545,10.8378,10.2738,10.5943,274300.0],["2017-07-17",10.5879,10.6391,10.5302,10.5879,138700.0],["2017-07-18",10.575,10.6712,10.575,10.6263,116200.0],["2017-07-19",10.6455,10.7353,10.6199,10.6519,142400.0],["2017-07-20",10.716,10.7481,10.5622,10.6007,92000.0],["2017-07-21",10.684,10.6904,10.543,10.6263,181700.0],["2017-07-24",10.5622,10.7032,10.5558,10.6776,146600.0],["2017-07-25",10.6776,10.6776,10.5045,10.5109,96400.0],["2017-07-26",10.5109,10.6327,10.4789,10.6007,179900.0],["2017-07-27",10.5943,10.7609,10.575,10.6455,246300.0],["2017-07-28",10.6455,10.6904,10.5814,10.6263,134400.0],["2017-07-31",10.6519,10.6584,10.4981,10.6007,62600.0],["2017-08-01",10.6327,10.6519,10.4212,10.5686,86200.0],["2017-08-02",10.4917,10.5302,10.3059,10.4084,112500.0],["2017-08-03",10.4148,10.4404,10.3764,10.4148,205200.0],["2017-08-04",10.4276,10.7673,10.4212,10.6263,235700.0],["2017-08-07",10.6263,10.6263,10.2866,10.3635,118500.0],["2017-08-08",10.3059,10.3379,10.0367,10.0879,176300.0],["2017-08-09",10.1072,10.1072,9.8957,10.011,193000.0],["2017-08-10",9.9598,9.9854,9.9021,9.9598,179100.0],["2017-08-11",9.7004,9.9792,9.7004,9.9403,178400.0],["2017-08-14",9.9533,10.0246,9.24,10.0052,184200.0],["2017-08-15",10.0052,10.0311,9.882,9.9468,111400.0],["2017-08-16",9.9468,10.0246,9.8171,9.8495,142600.0],["2017-08-17",9.8625,9.9273,9.7588,9.7652,126300.0],["2017-08-18",9.7004,9.8366,9.6356,9.8171,157600.0],["2017-08-21",9.8106,10.1219,9.8106,10.1024,198200.0],["2017-08-22",10.1737,10.1997,10.1024,10.1348,177500.0],["2017-08-23",10.0959,10.258,10.0635,10.2256,148900.0],["2017-08-24",10.2451,10.2905,10.1867,10.1997,105300.0],["2017-08-25",10.2126,10.258,10.1154,10.1932,101900.0],["2017-08-28",10.2126,10.2516,10.1284,10.1802,86400.0],["2017-08-29",10.0894,10.2516,10.0181,10.0441,130700.0],["2017-08-30",10.0376,10.2321,9.9792,10.2062,122100.0],["2017-08-31",10.1802,10.2905,10.1737,10.258,321200.0],["2017-09-01",10.3034,10.5433,10.3034,10.4655,227800.0],["2017-09-05",10.4785,10.5044,10.3358,10.4461,132800.0],["2017-09-06",10.472,10.5304,10.3748,10.4137,143300.0],["2017-09-07",10.4266,10.4785,10.3553,10.3942,167700.0],["2017-09-08",10.4331,10.485,10.3942,10.4526,168100.0],["2017-09-11",10.459,10.498,10.4396,10.4526,210200.0],["2017-09-12",10.4461,10.4461,10.1867,10.3748,210500.0],["2017-09-13",10.3812,10.3942,10.3034,10.3164,121000.0],["2017-09-14",10.3099,10.3294,10.2386,10.3034,101800.0],["2017-09-15",10.3099,10.3229,10.1997,10.258,499100.0],["2017-09-18",10.258,10.2905,10.1673,10.1673,135200.0],["2017-09-19",10.1802,10.1802,9.9079,9.9533,299900.0],["2017-09-20",9.9857,10.0052,9.8495,9.856,166100.0],["2017-09-21",9.882,9.9403,9.7198,9.7588,157500.0],["2017-09-22",9.7912,9.882,9.6939,9.7328,129800.0],["2017-09-25",9.7912,9.9209,9.7912,9.8236,159600.0],["2017-09-26",9.843,9.9533,9.8171,9.869,108500.0],["2017-09-27",9.856,10.0052,9.8041,9.9662,159400.0],["2017-09-28",9.9598,10.057,9.9273,10.057,97500.0],["2017-09-29",10.0635,10.1608,10.0376,10.083,141800.0],["2017-10-02",10.0959,10.1413,10.0505,10.1089,150300.0],["2017-10-03",10.0959,10.1802,10.0894,10.1673,132200.0],["2017-10-04",10.1802,10.1802,9.9468,10.0246,113700.0],["2017-10-05",10.0376,10.1543,10.0311,10.1024,102900.0],["2017-10-06",10.0894,10.1284,9.9468,10.1284,74400.0],["2017-10-09",10.1478,10.3229,10.1478,10.2386,75100.0],["2017-10-10",10.2969,10.3488,10.1867,10.3294,104400.0],["2017-10-11",10.3034,10.4137,10.2969,10.3164,140800.0],["2017-10-12",10.2969,10.3942,10.2321,10.3423,77600.0],["2017-10-13",10.3358,10.3488,10.2645,10.3229,91900.0],["2017-10-16",10.3034,10.3618,10.2126,10.2321,138200.0],["2017-10-17",10.2321,10.258,10.1219,10.1413,85900.0],["2017-10-18",10.1284,10.258,10.1089,10.1997,79600.0],["2017-10-19",10.2321,10.2321,10.083,10.1154,61300.0],["2017-10-20",10.1737,10.1737,10.0635,10.1284,70500.0],["2017-10-23",10.1348,10.1348,9.9598,9.9792,70500.0],["2017-10-24",9.9922,10.0441,9.7977,9.8495,110000.0],["2017-10-25",9.8366,9.856,9.7458,9.7523,71200.0],["2017-10-26",9.7912,9.7912,9.6615,9.7134,83100.0],["2017-10-27",9.7393,9.7912,9.6745,9.7393,114900.0],["2017-10-30",9.7263,9.7263,9.5577,9.5966,130200.0],["2017-10-31",9.6291,9.7458,9.5772,9.6874,191200.0],["2017-11-01",9.7523,9.8171,9.642,9.6809,99100.0],["2017-11-02",9.6939,9.8106,9.6485,9.7782,79600.0],["2017-11-03",9.6939,9.9922,9.6226,9.9662,104100.0],["2017-11-06",9.9662,9.9662,9.869,9.9273,93500.0],["2017-11-07",9.9144,10.0635,9.8884,9.9209,91700.0],["2017-11-08",9.8625,9.9598,9.8171,9.9014,66500.0],["2017-11-09",9.843,9.9987,9.843,9.9533,89800.0],["2017-11-10",9.8884,9.9792,9.8625,9.8755,103200.0],["2017-11-13",9.8949,9.9144,9.7782,9.7977,105700.0],["2017-11-14",9.7583,9.9158,9.7452,9.8895,81400.0],["2017-11-15",9.8698,9.883,9.6927,9.7648,592900.0],["2017-11-16",9.7648,10.0273,9.7648,9.9748,195000.0],["2017-11-17",9.9289,10.0208,9.8961,9.9748,68200.0],["2017-11-20",9.9552,10.0011,9.8633,9.8698,93700.0],["2017-11-21",9.9617,10.2439,9.942,10.2308,135100.0],["2017-11-22",10.2045,10.3292,10.0995,10.1323,120100.0],["2017-11-24",10.1455,10.2308,10.1127,10.1323,30200.0],["2017-11-27",10.1323,10.3883,10.1192,10.3095,323400.0],["2017-11-28",10.3489,10.3686,10.1389,10.1914,163700.0],["2017-11-29",10.1914,10.303,10.1586,10.2373,138600.0],["2017-11-30",10.2373,10.2767,9.942,10.0995,204900.0],["2017-12-01",10.0995,10.1127,9.942,10.0733,109700.0],["2017-12-04",10.1192,10.2242,9.988,9.9945,152900.0],["2017-12-05",10.0602,10.1652,9.9092,9.9092,126600.0],["2017-12-06",9.942,10.0273,9.837,9.8502,143500.0],["2017-12-07",9.8305,9.9617,9.7452,9.8305,211700.0],["2017-12-08",9.8239,9.9814,9.7845,9.8633,149700.0],["2017-12-11",9.8764,9.9814,9.8764,9.9158,103500.0],["2017-12-12",9.9223,9.9289,9.6992,9.7452,159700.0],["2017-12-13",9.732,9.9617,9.732,9.883,155400.0],["2017-12-14",9.8567,9.883,9.732,9.732,82300.0],["2017-12-15",9.7123,9.8173,9.6598,9.6927,265800.0],["2017-12-18",9.6927,9.8633,9.6927,9.7189,351400.0],["2017-12-19",9.7189,9.732,9.253,9.2661,163100.0],["2017-12-20",9.2792,9.4827,9.2005,9.417,220200.0],["2017-12-21",9.4827,9.4827,9.2727,9.3514,158700.0],["2017-12-22",9.3842,9.3842,9.2858,9.312,100500.0],["2017-12-26",9.3908,9.6598,9.3908,9.6139,348900.0],["2017-12-27",9.673,9.837,9.6205,9.778,651900.0],["2017-12-28",9.7977,9.8698,9.7517,9.8239,161100.0],["2017-12-29",9.8436,9.9092,9.7452,9.778,257100.0],["2018-01-02",9.8173,9.8173,9.5417,9.5417,195400.0],["2018-01-03",9.5286,9.627,9.3252,9.3777,175800.0],["2018-01-04",9.3842,9.4236,9.2924,9.312,134700.0],["2018-01-05",9.3842,9.4105,9.312,9.3645,101000.0],["2018-01-08",9.3317,9.3645,9.253,9.3055,113100.0],["2018-01-09",9.3055,9.3317,9.2202,9.2202,129400.0],["2018-01-10",9.1874,9.1874,9.043,9.1283,189800.0],["2018-01-11",9.0561,9.2661,9.0561,9.1874,116500.0],["2018-01-12",9.1808,9.2661,9.1217,9.1742,114900.0],["2018-01-16",9.1874,9.358,9.1742,9.1874,178100.0],["2018-01-17",9.1874,9.463,9.1742,9.417,224900.0],["2018-01-18",9.3908,9.4499,9.207,9.207,200300.0],["2018-01-19",9.1939,9.3252,9.1874,9.2792,116600.0],["2018-01-22",9.2792,9.4564,9.2792,9.4105,133300.0],["2018-01-23",9.4039,9.5877,9.3252,9.4367,201300.0],["2018-01-24",9.3974,9.4236,9.253,9.2727,194000.0],["2018-01-25",9.2858,9.312,9.207,9.2924,116500.0],["2018-01-26",9.2989,9.2989,9.0889,9.1152,175700.0],["2018-01-29",9.0627,9.0758,8.7083,8.7936,272600.0],["2018-01-30",8.7674,8.8658,8.7083,8.7936,146300.0],["2018-01-31",8.7936,8.8592,8.6952,8.7805,249800.0],["2018-02-01",8.7739,8.7739,8.4458,8.4721,361400.0],["2018-02-02",8.3802,8.5442,8.2752,8.4392,205200.0],["2018-02-05",8.3933,8.5246,8.0783,8.1111,285300.0],["2018-02-06",8.0718,8.2752,8.0389,8.2358,324800.0],["2018-02-07",8.2161,8.3342,8.1571,8.1964,222400.0],["2018-02-08",8.2161,8.4524,8.1046,8.1439,263000.0],["2018-02-09",8.2096,8.3277,8.0521,8.2817,217300.0],["2018-02-12",8.2883,8.2883,7.8289,8.098,270700.0],["2018-02-13",8.0586,8.1964,7.9405,8.1505,147600.0],["2018-02-14",8.0839,8.1771,7.9574,8.1638,281500.0],["2018-02-15",8.1572,8.1838,8.044,8.0772,306800.0],["2018-02-16",8.0506,8.1905,8.0506,8.0972,241600.0],["2018-02-20",8.1039,8.2637,8.1039,8.1105,180900.0],["2018-02-21",8.1372,8.2304,7.9774,8.0107,265200.0],["2018-02-22",8.0173,8.1638,7.9374,8.1239,166900.0],["2018-02-23",8.1372,8.2237,8.0906,8.1638,172500.0],["2018-02-26",8.1838,8.2371,8.1305,8.2171,115200.0],["2018-02-27",8.2171,8.2637,7.8109,7.8309,232000.0],["2018-02-28",7.8775,7.964,7.7709,7.7709,191500.0],["2018-03-01",7.7909,8.0373,7.7576,7.9174,183200.0],["2018-03-02",7.8775,7.9774,7.7976,7.9108,116200.0],["2018-03-05",7.9174,7.964,7.8442,7.8575,121100.0],["2018-03-06",7.8975,7.9441,7.7909,7.8975,187900.0],["2018-03-07",7.8708,8.1239,7.8708,8.1239,180200.0],["2018-03-08",8.1239,8.1239,7.9441,8.0506,98700.0],["2018-03-09",8.0506,8.1438,7.5778,8.1372,302600.0],["2018-03-12",8.1771,8.6433,8.1572,8.57,423400.0],["2018-03-13",8.6033,8.7298,8.5301,8.57,343300.0],["2018-03-14",8.5966,8.6166,8.4568,8.4968,214100.0],["2018-03-15",8.4968,8.5367,8.3769,8.4435,152600.0],["2018-03-16",8.4568,8.6632,8.4235,8.59,299900.0],["2018-03-19",8.59,8.59,8.3569,8.57,159500.0],["2018-03-20",8.6033,8.6166,8.3702,8.4901,225100.0],["2018-03-21",8.4968,8.61,8.4568,8.55,216800.0],["2018-03-22",8.5034,8.7232,8.5034,8.5434,215700.0],["2018-03-23",8.5234,8.6033,8.4635,8.5567,299300.0],["2018-03-26",8.6033,8.6899,8.5301,8.6499,209700.0],["2018-03-27",8.6632,8.9296,8.5301,8.7764,257000.0],["2018-03-28",8.823,9.0561,8.8164,8.9496,179500.0],["2018-03-29",8.9895,9.0295,8.8697,8.9296,175700.0],["2018-04-02",8.9163,8.9496,8.6366,8.7165,163700.0],["2018-04-03",8.7165,8.8563,8.5833,8.8097,177700.0],["2018-04-04",8.7498,8.9096,8.7165,8.7898,180900.0],["2018-04-05",8.8164,8.8164,8.6632,8.7232,131500.0],["2018-04-06",8.7232,8.8364,8.7032,8.7365,369400.0],["2018-04-09",8.7764,8.8364,8.6899,8.7565,120800.0],["2018-04-10",8.7698,8.7764,8.6699,8.7232,208900.0],["2018-04-11",8.6832,8.8497,8.5966,8.7764,143400.0],["2018-04-12",8.8364,8.8364,8.6566,8.7565,209900.0],["2018-04-13",8.7698,8.8097,8.6832,8.7831,142400.0],["2018-04-16",8.7898,8.883,8.7565,8.823,178700.0],["2018-04-17",8.823,9.0028,8.7897,8.9362,233300.0],["2018-04-18",8.9496,8.9695,8.8763,8.8896,95400.0],["2018-04-19",8.883,8.883,8.7498,8.823,96300.0],["2018-04-20",8.8164,8.8164,8.6166,8.6433,100100.0],["2018-04-23",8.6632,8.7298,8.6033,8.6366,87900.0],["2018-04-24",8.6566,8.6566,8.5301,8.55,170200.0],["2018-04-25",8.5567,8.6499,8.5034,8.61,109400.0],["2018-04-26",8.61,8.7365,8.59,8.6965,153300.0],["2018-04-27",8.6899,8.9895,8.6899,8.9695,155600.0],["2018-04-30",8.9562,9.0561,8.9229,9.0095,149500.0],["2018-05-01",9.0228,9.1626,8.9429,9.1094,157800.0],["2018-05-02",9.1227,9.2359,9.0561,9.1427,97700.0],["2018-05-03",9.1493,9.2226,9.1227,9.1693,86000.0],["2018-05-04",9.1693,9.3558,9.1693,9.3158,81100.0],["2018-05-07",9.3824,9.449,9.3358,9.4157,149000.0],["2018-05-08",9.409,9.4889,9.3957,9.429,299900.0],["2018-05-09",9.4357,9.5355,9.3025,9.5222,128300.0],["2018-05-10",9.3558,9.5822,9.3225,9.5555,175500.0],["2018-05-11",9.5156,9.5489,9.3891,9.429,129700.0],["2018-05-14",9.4223,9.4762,9.1997,9.3683,142800.0],["2018-05-15",9.4223,9.4223,9.2806,9.3885,242700.0],["2018-05-16",9.3885,9.4762,9.3683,9.3953,147800.0],["2018-05-17",9.3953,9.4627,9.2806,9.3346,132100.0],["2018-05-18",9.3885,9.4762,9.3009,9.3953,166300.0],["2018-05-21",9.3885,9.6651,9.3211,9.6179,150700.0],["2018-05-22",9.6111,9.6853,9.5032,9.6718,178800.0],["2018-05-23",9.6718,10.0563,9.6651,10.0428,269100.0],["2018-05-24",10.0428,10.1305,9.9281,10.0765,216000.0],["2018-05-25",10.0832,10.1102,10.009,10.0832,182800.0],["2018-05-29",10.0495,10.1709,10.036,10.1642,284900.0],["2018-05-30",10.117,10.3395,10.09,10.2181,462900.0],["2018-05-31",10.2114,10.2721,9.9214,9.9214,877500.0],["2018-06-01",9.9888,10.0293,9.5774,9.746,302300.0],["2018-06-04",9.773,10.0225,9.7055,9.8876,255300.0],["2018-06-05",9.9079,10.0697,9.8944,10.0563,430300.0],["2018-06-06",10.0158,10.0765,9.9416,10.0158,193800.0],["2018-06-07",10.0225,10.0765,9.9551,10.0563,180000.0],["2018-06-08",10.0495,10.0832,9.8876,9.8944,142000.0],["2018-06-11",9.8876,9.9281,9.8269,9.8944,180000.0],["2018-06-12",9.8944,9.9888,9.8404,9.9146,212900.0],["2018-06-13",9.9079,9.9483,9.8539,9.9079,208300.0],["2018-06-14",9.9079,10.0428,9.9079,9.9551,154400.0],["2018-06-15",9.9416,10.117,9.9214,9.9214,428700.0],["2018-06-18",9.9214,9.9618,9.8067,9.9079,169000.0],["2018-06-19",9.8809,9.9821,9.8674,9.9146,332000.0],["2018-06-20",9.9281,10.0023,9.9011,9.9618,138600.0],["2018-06-21",9.9618,9.9753,9.8674,9.9079,129200.0],["2018-06-22",9.8809,10.1035,9.8741,10.0697,454900.0],["2018-06-25",10.0225,10.0697,9.9551,10.0428,296300.0],["2018-06-26",10.0563,10.1102,10.0428,10.0832,337100.0],["2018-06-27",10.0832,10.1035,10.036,10.0563,132600.0],["2018-06-28",10.0495,10.1574,10.0495,10.1439,424400.0],["2018-06-29",10.1304,10.3867,10.1035,10.353,436100.0],["2018-07-02",10.38,10.4609,10.3058,10.434,165900.0],["2018-07-03",10.4205,10.67,10.4205,10.6228,94700.0],["2018-07-05",10.6093,10.7712,10.5891,10.7644,153300.0],["2018-07-06",10.7914,10.8319,10.7105,10.8117,146500.0],["2018-07-09",10.8117,10.8117,10.5756,10.6228,227200.0],["2018-07-10",10.6228,10.697,10.5554,10.6835,286100.0],["2018-07-11",10.67,10.7914,10.5756,10.724,149400.0],["2018-07-12",10.7105,10.7105,10.5823,10.67,152200.0],["2018-07-13",10.6565,10.697,10.5554,10.5554,95600.0],["2018-07-16",10.5419,10.5958,10.4812,10.5891,116200.0],["2018-07-17",10.643,10.8184,10.5891,10.7037,365200.0],["2018-07-18",10.6903,10.7712,10.3867,10.4812,176400.0],["2018-07-19",10.5014,10.7442,10.4542,10.67,142200.0],["2018-07-20",10.67,10.67,10.4947,10.5216,85200.0],["2018-07-23",10.5216,10.5351,10.3935,10.4879,73900.0],["2018-07-24",10.5014,10.5284,10.3665,10.5014,204400.0],["2018-07-25",10.4947,10.6161,10.434,10.5014,83600.0],["2018-07-26",10.4947,10.6093,10.4474,10.4609,56500.0],["2018-07-27",10.4542,10.4542,10.1102,10.1237,121100.0],["2018-07-30",10.117,10.2114,10.0428,10.063,94800.0],["2018-07-31",10.09,10.4609,10.09,10.4137,160900.0],["2018-08-01",10.3058,10.4407,10.1507,10.3328,140700.0],["2018-08-02",10.3058,10.4137,10.2384,10.3193,83100.0],["2018-08-03",10.3463,10.3935,10.2249,10.2721,67800.0],["2018-08-06",10.2991,10.3193,10.1777,10.2653,53300.0],["2018-08-07",10.2653,10.4812,10.2316,10.4677,130300.0],["2018-08-08",10.4879,10.96,10.4609,10.5419,204300.0],["2018-08-09",10.6093,10.6228,10.4542,10.5284,170000.0],["2018-08-10",10.4812,10.5351,10.353,10.3665,83600.0],["2018-08-13",10.3733,10.5081,10.326,10.5014,134900.0],["2018-08-14",10.5082,10.9927,10.4536,10.8153,200700.0],["2018-08-15",10.7334,11.02,10.7198,10.9586,217600.0],["2018-08-16",10.9586,11.0882,10.9381,11.0814,120500.0],["2018-08-17",11.0882,11.2588,11.0882,11.211,151900.0],["2018-08-20",11.2588,11.3612,11.1906,11.2998,128100.0],["2018-08-21",11.3066,11.3885,11.2383,11.2588,114100.0],["2018-08-22",11.2656,11.2793,11.1428,11.1974,111000.0],["2018-08-23",11.1701,11.2452,11.02,11.0814,139800.0],["2018-08-24",11.0882,11.1087,10.979,10.9995,106400.0],["2018-08-27",11.0541,11.0541,10.8767,10.9518,131000.0],["2018-08-28",10.9313,11.02,10.8562,11.0132,99900.0],["2018-08-29",11.0336,11.136,10.9245,10.979,137600.0],["2018-08-30",11.0268,11.0541,10.8767,10.8972,103700.0],["2018-08-31",10.8767,10.9518,10.8085,10.8903,134900.0],["2018-09-04",10.8972,10.8972,10.6652,10.7061,118300.0],["2018-09-05",10.672,10.8972,10.6106,10.8835,117200.0],["2018-09-06",10.8972,10.9927,10.8426,10.8562,130400.0],["2018-09-07",10.8289,10.8289,10.6379,10.6788,78900.0],["2018-09-10",10.7061,10.7471,10.5765,10.6242,83900.0],["2018-09-11",10.6447,10.6447,10.5287,10.5628,89300.0],["2018-09-12",10.5628,10.6174,10.3718,10.6106,252900.0],["2018-09-13",10.6447,10.7129,10.5969,10.6652,93800.0],["2018-09-14",10.631,10.6856,10.4809,10.6447,206500.0],["2018-09-17",10.7539,10.9176,10.6242,10.788,280500.0],["2018-09-18",10.788,10.8358,10.6379,10.6379,115000.0],["2018-09-19",10.6106,10.6788,10.5355,10.5423,169400.0],["2018-09-20",10.5765,10.6652,10.5219,10.6447,139000.0],["2018-09-21",10.6447,10.7061,10.5901,10.672,312000.0],["2018-09-24",10.6515,10.6856,10.4809,10.5219,144800.0],["2018-09-25",10.556,10.6038,10.5082,10.5287,164600.0],["2018-09-26",10.5219,10.6106,10.5082,10.5287,135000.0],["2018-09-27",10.5628,10.6788,10.5151,10.5696,112300.0],["2018-09-28",10.5696,10.6993,10.5628,10.672,136700.0],["2018-10-01",10.7061,10.7129,10.5833,10.6106,106100.0],["2018-10-02",10.6106,10.6106,10.5219,10.5423,81200.0],["2018-10-03",10.5423,10.5492,10.4127,10.4536,123300.0],["2018-10-04",10.4195,10.4536,10.2694,10.3172,187700.0],["2018-10-05",10.3513,10.4332,10.3445,10.3922,119100.0],["2018-10-08",10.3991,10.5696,10.3991,10.4741,102800.0],["2018-10-09",10.4536,10.5765,10.4536,10.5355,96200.0],["2018-10-10",10.5014,10.5969,10.4059,10.44,184700.0],["2018-10-11",10.4332,10.5287,10.1807,10.1875,197800.0],["2018-10-12",10.2558,10.3035,9.8327,9.8395,258900.0],["2018-10-15",9.8191,10.1807,9.8191,10.0511,280800.0],["2018-10-16",10.0511,10.2831,9.9555,10.2216,170700.0],["2018-10-17",10.2148,10.2421,10.0442,10.1056,117000.0],["2018-10-18",10.1056,10.1193,9.9555,9.9965,142300.0],["2018-10-19",9.9896,10.1329,9.976,10.0033,134200.0],["2018-10-22",9.9896,10.0579,9.7645,9.8054,137300.0],["2018-10-23",9.7645,9.9009,9.6212,9.8259,118900.0],["2018-10-24",9.7986,10.0033,9.7645,9.8668,139100.0],["2018-10-25",9.8941,10.1125,9.8395,10.0715,229500.0],["2018-10-26",10.0988,10.1261,9.819,9.9078,147900.0],["2018-10-29",9.9487,10.0988,9.9214,10.0033,95300.0],["2018-10-30",10.0169,10.1534,9.976,10.0169,167400.0],["2018-10-31",10.0169,10.0169,9.7576,9.7781,138400.0],["2018-11-01",9.8122,9.935,9.7099,9.7167,100500.0],["2018-11-02",9.5529,9.6075,8.7682,9.0685,455700.0],["2018-11-05",9.0685,9.1776,8.932,9.1572,262500.0],["2018-11-06",9.0821,9.1845,9.0343,9.1094,218600.0],["2018-11-07",9.164,9.2254,9.1026,9.1981,175000.0],["2018-11-08",9.1981,9.2049,8.9593,9.1503,148000.0],["2018-11-09",9.1162,9.1981,8.9798,9.0412,173800.0],["2018-11-12",9.0275,9.1162,8.9252,9.0616,184600.0],["2018-11-13",9.0753,9.0889,8.816,8.8296,293700.0],["2018-11-14",8.8089,8.9542,8.8089,8.885,158900.0],["2018-11-15",8.8089,8.8227,8.5667,8.6151,153500.0],["2018-11-16",8.5805,8.8573,8.5528,8.7743,204100.0],["2018-11-19",8.7743,9.0788,8.6774,9.0511,253700.0],["2018-11-20",9.0649,9.3348,9.058,9.2102,301500.0],["2018-11-21",9.2171,9.3555,9.1549,9.1618,88500.0],["2018-11-23",9.1341,9.1549,9.0788,9.1064,57800.0],["2018-11-26",9.0718,9.1549,8.8296,8.8712,199900.0],["2018-11-27",8.8781,8.9542,8.8296,8.8504,111200.0],["2018-11-28",8.8227,8.8435,8.6359,8.8089,166000.0],["2018-11-29",8.8227,8.975,8.7674,8.885,209700.0],["2018-11-30",8.885,9.0234,8.8089,9.0165,153400.0],["2018-12-03",9.0511,9.0857,8.9473,9.0788,169100.0],["2018-12-04",9.0718,9.1756,8.8366,8.885,153900.0],["2018-12-06",8.8366,9.1064,8.7881,9.0926,343300.0],["2018-12-07",9.1341,9.141,8.9957,9.0303,266800.0],["2018-12-10",9.0511,9.0995,8.8573,8.9542,166800.0],["2018-12-11",8.9888,9.0857,8.9058,8.9404,167900.0],["2018-12-12",8.968,9.0926,8.795,8.8573,196500.0],["2018-12-13",8.8573,9.0026,8.8296,8.9542,202500.0],["2018-12-14",8.885,9.0511,8.885,9.0234,194600.0],["2018-12-17",9.0026,9.0303,8.4698,8.5459,399700.0],["2018-12-18",8.5459,8.802,8.5459,8.622,383900.0],["2018-12-19",8.6428,8.6566,8.366,8.3868,180200.0],["2018-12-20",8.3937,8.4906,8.1307,8.2415,407800.0],["2018-12-21",8.283,8.456,8.1861,8.2484,316100.0],["2018-12-24",8.2484,8.2484,7.8055,7.8055,134500.0],["2018-12-26",7.8332,8.0961,7.7086,8.0754,251400.0],["2018-12-27",8.0062,8.0269,7.7848,8.02,205300.0],["2018-12-28",7.9716,8.1999,7.9508,8.1031,196100.0],["2018-12-31",8.1377,8.2207,7.9716,8.193,178200.0],["2019-01-02",8.1169,8.1446,7.8678,7.9024,182000.0],["2019-01-03",7.8747,8.1446,7.8747,8.0546,131800.0],["2019-01-04",8.11,8.3868,8.0685,8.3037,177400.0],["2019-01-07",8.2968,8.5667,8.2899,8.456,265700.0],["2019-01-08",8.4975,8.6843,8.4698,8.6705,135900.0],["2019-01-09",8.6705,8.7189,8.5598,8.6843,88400.0],["2019-01-10",8.6566,8.8089,8.6013,8.7466,76400.0],["2019-01-11",8.7258,8.8227,8.622,8.7258,147400.0],["2019-01-14",8.6982,8.7189,8.4698,8.4975,116600.0],["2019-01-15",8.5113,8.6359,8.4906,8.5944,405000.0],["2019-01-16",8.5736,8.6912,8.5528,8.6566,109600.0],["2019-01-17",8.6428,8.885,8.6082,8.8781,163800.0],["2019-01-18",8.8988,8.9265,8.7535,8.8158,97200.0],["2019-01-22",8.795,8.8366,8.6497,8.8158,94200.0],["2019-01-23",8.8158,8.8158,8.6566,8.7466,96200.0],["2019-01-24",8.7328,8.795,8.712,8.7604,69800.0],["2019-01-25",8.7743,8.9542,8.7397,8.8919,168200.0],["2019-01-28",8.9473,9.2102,8.9058,9.2033,265800.0],["2019-01-29",9.2448,9.5631,9.1825,9.5216,358800.0],["2019-01-30",9.5147,9.6877,9.4732,9.6462,161400.0],["2019-01-31",9.6185,9.75,9.4663,9.7085,209300.0],["2019-02-01",9.7085,9.7707,9.4109,9.4801,236200.0],["2019-02-04",9.4109,9.5839,9.3625,9.5701,84800.0],["2019-02-05",9.6323,9.6669,9.487,9.6669,107700.0],["2019-02-06",9.6462,9.6462,9.5493,9.6116,68800.0],["2019-02-07",9.5839,9.7431,9.5355,9.7154,104100.0],["2019-02-08",9.7085,9.833,9.6808,9.8261,86400.0],["2019-02-11",9.8261,9.9022,9.8261,9.8953,145400.0],["2019-02-12",9.8884,9.8953,9.6808,9.8122,142600.0],["2019-02-13",9.7569,9.7984,9.6462,9.6877,119800.0],["2019-02-14",9.6877,9.7087,9.5335,9.5335,109600.0],["2019-02-15",9.5545,9.6947,9.5195,9.5966,130000.0],["2019-02-19",9.5966,9.6807,9.5335,9.6737,128300.0],["2019-02-20",9.6947,9.7788,9.6456,9.6807,111500.0],["2019-02-21",9.5054,9.7298,9.5054,9.7227,94400.0],["2019-02-22",9.7718,9.877,9.7297,9.8139,107100.0],["2019-02-25",9.7928,9.8489,9.6947,9.7438,133000.0],["2019-02-26",9.7928,9.7928,9.6036,9.6526,77000.0],["2019-02-27",9.6386,9.6526,9.5124,9.5405,68900.0],["2019-02-28",9.5475,9.7087,9.5124,9.5896,269700.0],["2019-03-01",9.5896,9.5896,9.3652,9.5405,159900.0],["2019-03-04",9.5545,9.5825,9.2881,9.3582,183700.0],["2019-03-05",9.3512,9.8279,9.3512,9.7788,191300.0],["2019-03-06",9.7788,9.8209,9.5475,9.5825,150600.0],["2019-03-07",9.6176,9.6807,9.4914,9.5054,91000.0],["2019-03-08",9.3372,9.5195,9.211,9.2811,287000.0],["2019-03-11",9.3302,9.4844,9.2881,9.4494,411900.0],["2019-03-12",9.4423,9.5124,9.3162,9.4494,244300.0],["2019-03-13",9.4003,9.5054,9.4003,9.4494,98000.0],["2019-03-14",9.4283,9.5195,9.3793,9.4844,131900.0],["2019-03-15",9.5195,9.6807,9.4704,9.5054,379700.0],["2019-03-18",9.5054,9.6316,9.4914,9.5195,133600.0],["2019-03-19",9.6246,9.7368,9.5335,9.6386,127800.0],["2019-03-20",9.6947,9.891,9.5335,9.7087,149400.0],["2019-03-21",9.6877,9.94,9.6877,9.8349,124900.0],["2019-03-22",9.8419,9.912,9.5896,9.6456,132100.0],["2019-03-25",9.5755,9.7438,9.4213,9.6386,182400.0],["2019-03-26",9.6877,9.8489,9.6036,9.8419,136000.0],["2019-03-27",9.8559,9.898,9.7999,9.8279,293000.0],["2019-03-28",9.8279,9.926,9.7788,9.87,89200.0],["2019-03-29",9.905,10.0101,9.7648,9.87,167300.0],["2019-04-01",9.8279,9.884,9.6036,9.884,406700.0],["2019-04-02",9.905,9.905,9.6877,9.7438,96300.0],["2019-04-03",9.7438,9.8139,9.6246,9.7508,107000.0],["2019-04-04",9.7578,9.7858,9.6526,9.7718,110800.0],["2019-04-05",9.7578,9.7928,9.6597,9.7087,317800.0],["2019-04-08",9.6947,9.7438,9.5195,9.5265,149200.0],["2019-04-09",9.5124,9.5545,9.4213,9.4213,89200.0],["2019-04-10",9.4073,9.5615,9.3933,9.5545,174800.0],["2019-04-11",9.5475,9.7858,9.5475,9.7648,148400.0],["2019-04-12",9.7227,9.8139,9.6386,9.8069,114500.0],["2019-04-15",9.7718,9.8139,9.5966,9.6246,157900.0],["2019-04-16",9.6246,9.6597,9.5475,9.5615,189500.0],["2019-04-17",9.5755,9.6386,9.4564,9.5896,187500.0],["2019-04-18",9.5685,9.6947,9.5685,9.6877,109300.0],["2019-04-22",9.6246,9.7157,9.4844,9.5825,151500.0],["2019-04-23",9.6316,9.7578,9.6106,9.7157,129700.0],["2019-04-24",9.7438,9.912,9.7438,9.8139,165400.0],["2019-04-25",9.7157,9.7788,9.6386,9.7087,155600.0],["2019-04-26",9.7648,9.94,9.7368,9.94,134800.0],["2019-04-29",9.87,10.0802,9.87,9.919,149800.0],["2019-04-30",9.8699,9.9611,9.7718,9.8489,147200.0],["2019-05-01",9.8489,9.898,9.7157,9.7928,132500.0],["2019-05-02",9.7648,9.8419,9.7017,9.7368,110200.0],["2019-05-03",9.8699,9.9471,9.5545,9.7788,149000.0],["2019-05-06",9.7298,9.7718,9.5475,9.5685,126000.0],["2019-05-07",9.5265,9.6386,9.1409,9.218,200700.0],["2019-05-08",9.218,9.3232,9.218,9.2671,231500.0],["2019-05-09",9.3162,9.3933,9.204,9.3232,126100.0],["2019-05-10",9.2601,9.3652,9.2601,9.3302,162000.0],["2019-05-13",9.3232,9.3512,9.197,9.2531,136500.0],["2019-05-14",9.3597,9.4023,9.2957,9.3597,175500.0],["2019-05-15",9.381,9.4094,9.3455,9.3597,287300.0],["2019-05-16",9.3313,9.4094,9.3028,9.381,181900.0],["2019-05-17",9.3241,9.4094,9.2744,9.3455,132200.0],["2019-05-20",9.3099,9.4592,9.246,9.4165,158100.0],["2019-05-21",9.4165,9.4876,9.4094,9.4521,134000.0],["2019-05-22",9.4521,9.4521,9.2531,9.4023,164300.0],["2019-05-23",9.381,9.4805,9.3384,9.4805,110000.0],["2019-05-24",9.5089,9.6013,9.4734,9.516,84500.0],["2019-05-28",9.5587,9.6724,9.5018,9.6653,171200.0],["2019-05-29",9.6582,9.6582,9.4947,9.5445,212300.0],["2019-05-30",9.5445,9.6795,9.4379,9.516,122100.0],["2019-05-31",9.4592,9.4947,9.3455,9.4592,93800.0],["2019-06-03",9.5089,9.5374,9.3597,9.4236,210500.0],["2019-06-04",9.4663,9.516,9.2886,9.3739,102900.0],["2019-06-05",9.4236,9.445,9.3241,9.3952,69400.0],["2019-06-06",9.5018,9.6013,9.4236,9.5871,119500.0],["2019-06-07",9.6297,9.8287,9.6155,9.7292,92100.0],["2019-06-10",9.6937,9.7221,9.6155,9.6795,79700.0],["2019-06-11",9.6795,9.7079,9.5231,9.6297,117400.0],["2019-06-12",9.6084,9.6724,9.4236,9.4521,181500.0],["2019-06-13",9.445,9.5302,9.4023,9.5089,184000.0],["2019-06-14",9.4734,9.644,9.4308,9.4805,235400.0],["2019-06-17",9.4876,9.5445,9.4023,9.4876,163600.0],["2019-06-18",9.4876,9.6084,9.3526,9.4165,184700.0],["2019-06-19",9.4379,9.5445,9.3455,9.5231,96500.0],["2019-06-20",9.5231,9.58,9.4308,9.4876,160900.0],["2019-06-21",9.445,9.4521,9.2957,9.3028,198400.0],["2019-06-24",9.3028,9.3384,9.0399,9.0399,137500.0],["2019-06-25",9.0328,9.1465,8.9546,8.9546,160000.0],["2019-06-26",8.9759,8.9759,8.6987,8.6987,193500.0],["2019-06-27",8.713,8.9617,8.713,8.8764,257100.0],["2019-06-28",8.8338,8.9972,8.8196,8.8196,519900.0],["2019-07-01",8.8764,8.9901,8.7556,8.7769,132400.0],["2019-07-02",8.7911,8.912,8.7414,8.8409,96600.0],["2019-07-03",8.8693,9.0825,8.8693,9.0114,97300.0],["2019-07-05",8.9688,9.0825,8.848,9.0612,109800.0],["2019-07-08",9.0257,9.0683,8.9546,8.9759,135700.0],["2019-07-09",8.9546,9.0114,8.9262,8.983,80200.0],["2019-07-10",9.0114,9.047,8.9333,8.9901,316900.0],["2019-07-11",8.9759,9.0399,8.8906,8.9119,126300.0],["2019-07-12",8.8835,8.9688,8.8551,8.9119,131900.0],["2019-07-15",8.8977,8.9262,8.7059,8.7698,166700.0],["2019-07-16",8.7414,8.9404,8.7414,8.848,109100.0],["2019-07-17",8.848,8.8977,8.7343,8.8551,120200.0],["2019-07-18",8.8551,8.9191,8.7485,8.8409,190400.0],["2019-07-19",8.8196,8.8835,8.6632,8.6632,153200.0],["2019-07-22",8.8764,8.8764,8.6845,8.8125,237800.0],["2019-07-23",8.8267,9.1962,8.8267,9.182,364600.0],["2019-07-24",9.182,9.246,9.1181,9.2033,139600.0],["2019-07-25",9.182,9.2033,9.0683,9.1252,132600.0],["2019-07-26",9.1323,9.2531,9.1038,9.2175,139900.0],["2019-07-29",9.2318,9.4236,9.2318,9.3526,153500.0],["2019-07-30",9.3241,9.4521,9.3241,9.381,156000.0],["2019-07-31",9.381,9.5587,9.2673,9.3455,191800.0],["2019-08-01",9.3313,9.4307,9.317,9.3455,98300.0],["2019-08-02",9.3099,9.3739,9.2531,9.2815,76400.0],["2019-08-05",9.2531,9.2602,8.8764,9.0114,127600.0],["2019-08-06",9.0186,9.1678,8.9901,9.0683,98400.0],["2019-08-07",9.0186,9.1962,8.9262,9.118,120500.0],["2019-08-08",9.1678,9.3028,9.0967,9.2247,130900.0],["2019-08-09",9.1607,9.1607,8.5069,8.7769,397800.0],["2019-08-12",8.713,8.9546,8.6774,8.8053,317000.0],["2019-08-13",8.7201,8.8125,8.6987,8.7769,291900.0],["2019-08-14",8.6904,8.7625,8.4524,8.4884,204100.0],["2019-08-15",8.5534,8.712,8.4091,8.6976,269800.0],["2019-08-16",8.7336,9.1736,8.7192,9.1303,301600.0],["2019-08-19",9.087,9.2385,8.9139,9.1952,166800.0],["2019-08-20",9.2313,9.2385,8.9861,9.0005,149500.0],["2019-08-21",9.0582,9.0582,8.8635,8.9933,221000.0],["2019-08-22",8.9572,8.9861,8.813,8.95,155000.0],["2019-08-23",8.9716,9.0149,8.7913,8.849,201600.0],["2019-08-26",8.8779,9.1592,8.8779,9.1375,233400.0],["2019-08-27",9.2096,9.2529,9.0654,9.087,383900.0],["2019-08-28",9.1303,9.2962,9.1159,9.1592,148300.0],["2019-08-29",9.1519,9.4044,9.1519,9.2457,126500.0],["2019-08-30",9.2385,9.3106,9.1447,9.2745,184400.0],["2019-09-03",9.2673,9.3178,9.2024,9.3106,169700.0],["2019-09-04",9.325,9.5774,9.325,9.5053,174400.0],["2019-09-05",9.4981,9.6856,9.4621,9.4837,163000.0],["2019-09-06",9.5053,9.5486,9.4476,9.5198,90600.0],["2019-09-09",9.4621,9.6135,9.426,9.5919,101600.0],["2019-09-10",9.5414,9.8659,9.4909,9.8659,178200.0],["2019-09-11",9.8082,10.0606,9.6568,10.0318,286400.0],["2019-09-12",10.0751,10.0751,9.8082,9.8371,295700.0],["2019-09-13",9.8443,9.9669,9.7505,9.8803,245800.0],["2019-09-16",9.9525,10.0534,9.8443,9.9741,165100.0],["2019-09-17",9.9525,10.0174,9.8299,10.0102,106100.0],["2019-09-18",10.0606,10.0823,9.9741,10.039,103900.0],["2019-09-19",10.0895,10.176,9.9885,10.1039,201500.0],["2019-09-20",10.1183,10.2121,9.9597,9.9741,175500.0],["2019-09-23",9.9092,10.0462,9.9092,10.0029,191000.0],["2019-09-24",10.0606,10.14,9.9957,10.039,136200.0],["2019-09-25",10.0318,10.1183,9.9236,10.0246,76000.0],["2019-09-26",10.039,10.14,9.9813,10.0967,168900.0],["2019-09-27",10.1039,10.1544,9.9164,9.9957,187000.0],["2019-09-30",9.9813,10.2049,9.9741,10.1544,175700.0],["2019-10-01",10.176,10.3203,10.1616,10.2121,184000.0],["2019-10-02",10.1977,10.3708,10.1832,10.3635,187300.0],["2019-10-03",10.3635,10.4573,10.2842,10.378,141900.0],["2019-10-04",10.3563,10.4862,10.3275,10.3635,114100.0],["2019-10-07",10.3347,10.4212,10.277,10.3708,90700.0],["2019-10-08",10.3708,10.3924,10.2337,10.2914,84400.0],["2019-10-09",10.3924,10.4068,10.2337,10.2914,72100.0],["2019-10-10",10.2914,10.3635,10.2337,10.2409,210200.0],["2019-10-11",10.2986,10.3924,10.2409,10.2554,74000.0],["2019-10-14",10.2554,10.3203,10.1688,10.3131,90200.0],["2019-10-15",10.3059,10.3708,10.2265,10.3635,67000.0],["2019-10-16",10.3203,10.3924,10.2698,10.3491,70500.0],["2019-10-17",10.3635,10.5006,10.3491,10.4789,184500.0],["2019-10-18",10.4717,10.6953,10.4717,10.6448,116900.0],["2019-10-21",10.6015,11.0126,10.6015,10.9333,173700.0],["2019-10-22",10.9621,10.9982,10.8467,10.8828,94100.0],["2019-10-23",10.854,10.8684,10.6448,10.7169,103400.0],["2019-10-24",10.7891,10.7891,10.6015,10.6737,99300.0],["2019-10-25",10.6737,10.6953,10.5871,10.5943,87500.0],["2019-10-28",10.5655,10.6088,10.515,10.5871,66200.0],["2019-10-29",10.6015,10.7891,10.5583,10.7025,104400.0],["2019-10-30",10.7458,10.789,10.6376,10.7746,74500.0],["2019-10-31",10.7746,10.8035,10.652,10.7674,92400.0],["2019-11-01",10.7818,10.8612,10.7169,10.8179,72100.0],["2019-11-04",10.8395,10.8972,10.7674,10.8251,78600.0],["2019-11-05",10.8035,10.8612,10.7241,10.7241,189700.0],["2019-11-06",10.7386,10.7674,10.515,10.5943,144100.0],["2019-11-07",10.6232,10.6881,10.4861,10.6015,89900.0],["2019-11-08",10.9621,11.2723,10.7169,10.8684,280600.0],["2019-11-11",10.9693,10.991,10.6881,10.9189,304500.0],["2019-11-12",10.8828,11.1064,10.8684,11.0631,262300.0],["2019-11-13",11.027,11.0415,10.8828,10.9117,131000.0],["2019-11-14",10.8898,11.0211,10.8314,10.8825,95200.0],["2019-11-15",10.9482,10.9482,10.8168,10.8387,94800.0],["2019-11-18",10.7876,10.8387,10.7219,10.7657,222800.0],["2019-11-19",10.8022,10.9263,10.7438,10.8752,107600.0],["2019-11-20",10.846,10.9481,10.7657,10.8533,131000.0],["2019-11-21",10.8314,10.8606,10.6416,10.6562,59300.0],["2019-11-22",10.7219,10.7438,10.6197,10.7146,141300.0],["2019-11-25",10.7949,10.9408,10.7949,10.8971,113400.0],["2019-11-26",10.9263,11.2036,10.9044,11.1963,277000.0],["2019-11-27",11.2109,11.6415,11.1963,11.6342,256900.0],["2019-11-29",11.5904,11.5904,11.3788,11.3934,118000.0],["2019-12-02",11.3788,11.3788,11.0795,11.1087,97800.0],["2019-12-03",11.0868,11.3423,11.0868,11.2109,117000.0],["2019-12-04",11.2109,11.3058,11.2109,11.2328,89000.0],["2019-12-05",11.2693,11.3131,11.1671,11.3058,79000.0],["2019-12-06",11.3131,11.481,11.3131,11.4445,124200.0],["2019-12-09",11.4226,11.5029,11.4007,11.481,148100.0],["2019-12-10",11.481,11.5685,11.4299,11.5321,107700.0],["2019-12-11",11.481,11.8386,11.3569,11.824,497200.0],["2019-12-12",11.7875,11.9116,11.5977,11.605,214300.0],["2019-12-13",11.6123,11.7218,11.5321,11.6488,341800.0],["2019-12-16",11.5612,11.6926,11.4372,11.4883,212000.0],["2019-12-17",11.4883,11.6488,11.3569,11.4518,393400.0],["2019-12-18",11.5029,11.7437,11.3788,11.6999,194800.0],["2019-12-19",11.7218,11.7218,11.4518,11.5174,101000.0],["2019-12-20",11.5174,11.6342,11.4299,11.5977,297100.0],["2019-12-23",11.678,11.678,11.5029,11.5102,140100.0],["2019-12-24",11.5029,11.5029,11.3861,11.4226,66300.0],["2019-12-26",11.4518,11.4956,11.2839,11.408,90800.0],["2019-12-27",11.4737,11.4737,11.335,11.3934,57300.0],["2019-12-30",11.3496,11.3934,11.3058,11.3204,61900.0],["2019-12-31",11.2985,11.5102,11.2839,11.481,133400.0],["2020-01-02",11.5758,11.5758,11.1671,11.2547,116300.0],["2020-01-03",11.189,11.3642,11.1671,11.3423,125900.0],["2020-01-06",11.3131,11.4518,11.3058,11.3496,100000.0],["2020-01-07",11.3058,11.335,11.189,11.2255,73400.0],["2020-01-08",11.2255,11.3569,11.1452,11.3204,105200.0],["2020-01-09",11.3496,11.532,11.3496,11.5029,174500.0],["2020-01-10",11.5685,11.5685,11.335,11.4372,149600.0],["2020-01-13",11.3934,11.5248,11.3934,11.5102,84600.0],["2020-01-14",11.481,11.7364,11.4299,11.6926,124100.0],["2020-01-15",11.7072,11.8386,11.7072,11.7729,185700.0],["2020-01-16",11.7875,11.9627,11.7802,11.9554,214900.0],["2020-01-17",12.0284,12.0357,11.9116,11.9481,201600.0],["2020-01-21",11.9335,12.0211,11.9262,11.97,127200.0],["2020-01-22",12.0284,12.0941,11.9335,12.0357,138300.0],["2020-01-23",12.0357,12.1451,11.97,12.1451,117200.0],["2020-01-24",12.1378,12.1378,11.9627,11.9919,67300.0],["2020-01-27",11.9043,12.0795,11.897,12.0065,99500.0],["2020-01-28",12.0722,12.0868,11.8459,11.9116,132900.0],["2020-01-29",11.9043,11.9116,11.7802,11.8094,108100.0],["2020-01-30",11.7729,11.8678,11.7364,11.8094,63000.0],["2020-01-31",11.7291,11.8167,11.5102,11.5321,138900.0],["2020-02-03",11.5539,11.7948,11.5539,11.7437,96500.0],["2020-02-04",11.8021,11.8605,11.7072,11.7802,95000.0],["2020-02-05",11.9189,12.0065,11.7948,11.9919,157000.0],["2020-02-06",12.0722,12.0941,11.9846,12.0503,128400.0],["2020-02-07",12.0503,12.0503,11.897,11.9043,68200.0],["2020-02-10",11.9262,11.9627,11.8678,11.9408,75200.0],["2020-02-11",11.9992,12.0649,11.8751,11.9773,69900.0],["2020-02-12",12.0284,12.043,11.9043,11.9335,97000.0],["2020-02-13",11.8897,12.0065,11.8897,11.9919,53100.0],["2020-02-14",11.9919,12.1468,11.9919,12.1173,77400.0],["2020-02-18",12.1395,12.1395,11.9624,12.014,60300.0],["2020-02-19",12.0509,12.0509,11.8664,11.9033,93800.0],["2020-02-20",11.8443,11.9476,11.7779,11.9181,97500.0],["2020-02-21",11.9402,11.9845,11.7779,11.8148,148000.0],["2020-02-24",11.6229,11.7041,11.5196,11.5786,80600.0],["2020-02-25",11.6008,11.6229,11.3203,11.3867,123400.0],["2020-02-26",11.4974,11.7336,11.4163,11.6598,128100.0],["2020-02-27",11.4974,11.4974,11.0325,11.0325,145200.0],["2020-02-28",10.848,10.848,10.3831,10.7078,243800.0],["2020-03-02",10.7521,11.0473,10.5971,11.0399,93100.0],["2020-03-03",11.0473,11.4163,10.9513,11.0768,144600.0],["2020-03-04",11.276,11.527,11.1949,11.527,116200.0],["2020-03-05",11.1949,11.3794,10.789,11.1285,139500.0],["2020-03-06",10.9144,11.2982,10.6635,11.276,193100.0],["2020-03-09",10.9071,10.9071,8.7079,8.8408,441200.0],["2020-03-10",9.0769,9.5935,9.0031,9.5566,256200.0],["2020-03-11",9.5566,9.5566,8.9589,9.1876,233300.0],["2020-03-12",8.6268,8.9662,8.0807,8.6563,358200.0],["2020-03-13",9.0917,9.9699,8.612,9.9699,327300.0],["2020-03-16",8.8555,9.0695,7.7412,7.874,557800.0],["2020-03-17",7.9405,8.1102,7.4682,7.8962,350500.0],["2020-03-18",7.5346,7.6084,6.6638,6.8483,435600.0],["2020-03-19",6.8114,7.6674,6.3686,7.1877,435600.0],["2020-03-20",7.232,7.7191,6.7154,7.3132,517500.0],["2020-03-23",7.2615,7.3132,6.3981,6.7228,319700.0],["2020-03-24",7.0328,7.2173,6.5752,6.8704,396400.0],["2020-03-25",7.0549,7.5641,6.745,7.1582,240500.0],["2020-03-26",7.232,8.339,7.1656,8.2799,225600.0],["2020-03-27",7.8962,8.1323,7.601,7.6969,199400.0],["2020-03-30",7.6379,7.9036,7.4608,7.7707,248000.0],["2020-03-31",7.6969,8.0364,7.5789,8.0143,263400.0],["2020-04-01",7.4534,7.5346,7.1361,7.2837,235600.0],["2020-04-02",7.2394,7.5789,7.2099,7.4682,442500.0],["2020-04-03",7.232,7.4091,7.1582,7.3427,313700.0],["2020-04-06",7.6748,7.8593,7.0697,7.542,379000.0],["2020-04-07",7.8888,7.9331,7.2911,7.3649,261700.0],["2020-04-08",7.5272,7.7486,7.3649,7.7265,269700.0],["2020-04-09",7.9921,8.9072,7.9921,8.8998,264900.0],["2020-04-13",8.8703,8.8703,8.4792,8.7079,158400.0],["2020-04-14",8.9662,9.0991,8.1176,8.3168,292400.0],["2020-04-15",7.9478,8.0881,7.6674,7.8371,296200.0],["2020-04-16",7.8003,8.0954,7.4903,8.0512,334000.0],["2020-04-17",8.243,8.5751,8.1176,8.3906,243300.0],["2020-04-20",8.2947,8.4054,8.0512,8.2873,259100.0],["2020-04-21",7.9478,8.3463,7.9478,8.2578,228700.0],["2020-04-22",8.5382,8.5382,8.0512,8.0807,171300.0],["2020-04-23",8.0807,8.2873,7.9257,8.0512,184200.0],["2020-04-24",8.1102,8.4644,7.9036,8.3021,165700.0],["2020-04-27",8.3906,9.195,8.3906,8.9884,279600.0],["2020-04-28",9.0991,9.4385,9.0474,9.3647,165400.0],["2020-04-29",9.4459,10.0363,9.4459,9.8961,220200.0],["2020-04-30",9.623,9.837,9.4902,9.5861,202700.0],["2020-05-01",9.2614,9.4238,9.0695,9.2024,194600.0],["2020-05-04",9.04,9.2098,8.8851,9.0769,177000.0],["2020-05-05",9.2909,9.3647,8.922,8.9662,166000.0],["2020-05-06",8.9736,9.0695,8.8039,8.8629,147300.0],["2020-05-07",9.0474,9.2098,8.8482,8.9884,153400.0],["2020-05-08",9.2319,9.6525,9.2319,9.4828,181500.0],["2020-05-11",9.2467,9.4238,9.0031,9.2319,206800.0],["2020-05-12",9.2319,9.3131,8.7596,8.7817,191100.0],["2020-05-13",8.6268,8.7744,8.125,8.3537,205700.0],["2020-05-14",8.0913,8.1737,7.7388,8.1513,290000.0],["2020-05-15",8.1363,8.3237,8.0238,8.2412,149800.0],["2020-05-18",8.2187,8.9986,8.2187,8.9386,215600.0],["2020-05-19",8.8786,8.9761,8.6312,8.6612,121400.0],["2020-05-20",8.8486,8.9086,8.5487,8.8486,135000.0],["2020-05-21",8.8486,9.0211,8.8411,8.9161,107100.0],["2020-05-22",8.9986,9.1186,8.6612,9.1111,159300.0],["2020-05-26",9.2986,9.696,9.2461,9.591,194300.0],["2020-05-27",9.8385,9.9885,9.3286,9.7785,214200.0],["2020-05-28",9.9735,9.9735,9.5835,9.6135,128500.0],["2020-05-29",9.4486,9.546,9.2611,9.3586,119500.0],["2020-06-01",9.4561,9.786,9.2836,9.6435,136100.0],["2020-06-02",9.786,9.876,9.651,9.7635,78800.0],["2020-06-03",10.011,10.1759,9.8835,10.1085,144300.0],["2020-06-04",10.0785,10.0785,9.8085,9.936,84100.0],["2020-06-05",10.5359,10.5809,10.1459,10.4684,244100.0],["2020-06-08",10.3859,10.6259,10.2809,10.3934,257700.0],["2020-06-09",10.131,10.3409,10.071,10.1834,121100.0],["2020-06-10",10.3109,10.3109,9.7635,9.8385,196700.0],["2020-06-11",9.3511,9.5685,9.1336,9.2236,236400.0],["2020-06-12",9.666,9.666,9.2686,9.621,125400.0],["2020-06-15",9.3811,9.4036,9.2086,9.3586,265500.0],["2020-06-16",9.621,9.7935,9.3736,9.6285,207700.0],["2020-06-17",9.6885,9.6885,9.3736,9.3961,115400.0],["2020-06-18",9.1411,9.5685,9.1411,9.4486,138500.0],["2020-06-19",9.5685,9.5985,9.4336,9.5085,234300.0],["2020-06-22",9.4935,9.666,9.3211,9.621,98400.0],["2020-06-23",9.7185,9.786,9.501,9.6285,109900.0],["2020-06-24",9.4561,9.5835,8.7962,9.1186,239100.0],["2020-06-25",9.0361,9.4935,9.0361,9.4636,157500.0],["2020-06-26",9.4561,9.531,9.1036,9.2236,338900.0],["2020-06-29",9.3736,9.6735,9.2611,9.6435,168600.0],["2020-06-30",9.5835,9.726,9.516,9.696,171900.0],["2020-07-01",9.606,9.936,9.606,9.876,126300.0],["2020-07-02",10.1609,10.1759,9.696,9.9285,162400.0],["2020-07-06",10.2584,10.3709,9.756,9.771,136800.0],["2020-07-07",9.5985,9.636,9.2686,9.3061,125100.0],["2020-07-08",9.2386,9.4186,9.0961,9.2161,136200.0],["2020-07-09",9.1336,9.1336,8.8037,8.9161,121600.0],["2020-07-10",8.8561,9.0661,8.8561,8.9386,115300.0],["2020-07-13",8.9686,9.1186,8.8561,8.9311,138400.0],["2020-07-14",8.8786,9.1186,8.8711,9.1111,132000.0],["2020-07-15",9.4111,9.4785,9.1111,9.1186,166300.0],["2020-07-16",9.1186,9.1186,8.8336,8.9611,105900.0],["2020-07-17",8.9761,9.1711,8.8636,9.0286,117700.0],["2020-07-20",8.9686,8.9836,8.7512,8.7662,124700.0],["2020-07-21",8.9461,9.1486,8.9161,8.9386,151600.0],["2020-07-22",8.8486,9.1786,8.8486,9.1186,165100.0],["2020-07-23",9.0811,9.2836,9.0061,9.2536,306700.0],["2020-07-24",9.2686,9.2986,9.0736,9.0886,87700.0],["2020-07-27",9.1411,9.2011,8.9536,9.1936,195500.0],["2020-07-28",9.1336,9.2686,9.0736,9.2086,158400.0],["2020-07-29",9.2986,9.561,9.2986,9.4486,198600.0],["2020-07-30",9.2686,9.3361,9.1336,9.2836,150700.0],["2020-07-31",9.2236,9.2461,8.9986,9.2236,162900.0],["2020-08-03",9.2761,9.2761,9.1261,9.2011,199100.0],["2020-08-04",9.0886,9.5235,9.0886,9.4711,154700.0],["2020-08-05",9.6435,9.6435,9.2911,9.3886,132700.0],["2020-08-06",9.4636,10.2359,9.4636,9.906,367500.0],["2020-08-07",9.876,10.3709,9.801,10.2959,233200.0],["2020-08-10",10.3709,10.5059,10.1609,10.3034,274400.0],["2020-08-11",10.4984,10.5659,10.116,10.1834,258000.0],["2020-08-12",10.3484,10.5059,10.2584,10.4459,214200.0],["2020-08-13",10.4534,10.4534,10.1834,10.3184,187700.0],["2020-08-14",10.3412,10.3944,10.2044,10.2348,88100.0],["2020-08-17",10.2348,10.3792,10.1741,10.3716,149700.0],["2020-08-18",10.3716,10.3716,10.1285,10.2348,102100.0],["2020-08-19",10.3032,10.364,10.2044,10.3032,162900.0],["2020-08-20",10.1969,10.5312,10.1969,10.4932,192800.0],["2020-08-21",10.4628,10.7211,10.364,10.6299,394600.0],["2020-08-24",10.7667,10.8123,10.326,10.554,235800.0],["2020-08-25",10.6679,10.6755,10.3336,10.6072,152000.0],["2020-08-26",10.6072,10.6072,10.4476,10.5692,114900.0],["2020-08-27",10.6148,10.8047,10.6148,10.7591,88500.0],["2020-08-28",10.7439,10.8503,10.6224,10.8503,89500.0],["2020-08-31",10.9035,11.0782,10.8427,11.0479,301100.0],["2020-09-01",10.9871,11.291,10.9719,11.2758,210300.0],["2020-09-02",11.3062,11.3214,11.1922,11.3138,245800.0],["2020-09-03",11.3138,11.4354,11.139,11.2226,229200.0],["2020-09-04",11.2986,11.3746,10.9263,11.0175,166800.0],["2020-09-08",11.0175,11.0327,10.7971,10.8427,139000.0],["2020-09-09",10.9263,11.1238,10.7895,10.8351,105900.0],["2020-09-10",10.8199,10.8579,10.5464,10.5464,97200.0],["2020-09-11",10.5464,10.5464,10.2956,10.4172,232700.0],["2020-09-14",10.5084,10.8351,10.5084,10.7743,193500.0],["2020-09-15",10.8807,11.3442,10.7743,11.0479,143800.0],["2020-09-16",11.1238,11.3442,11.0555,11.2682,160700.0],["2020-09-17",11.2682,11.3822,11.0251,11.0782,299100.0],["2020-09-18",11.1314,11.215,10.8655,11.215,418700.0],["2020-09-21",11.3974,11.3974,10.5236,10.6224,248900.0],["2020-09-22",10.6755,10.8275,10.4476,10.592,129800.0],["2020-09-23",10.5464,10.6224,9.9993,10.0145,286400.0],["2020-09-24",10.0677,10.2652,9.9157,9.9993,153200.0],["2020-09-25",9.9993,10.3564,9.9993,10.3184,158700.0],["2020-09-28",10.4172,10.6299,10.2196,10.5996,371200.0],["2020-09-29",10.5388,10.592,10.3032,10.402,276200.0],["2020-09-30",10.4628,10.6375,10.1968,10.288,117200.0],["2020-10-01",10.6831,10.8047,10.478,10.7667,143100.0],["2020-10-02",10.5768,10.9795,10.5768,10.9491,116700.0],["2020-10-05",10.9795,11.0175,10.7591,10.9263,102300.0],["2020-10-06",10.9871,11.1846,10.8275,10.9871,160100.0],["2020-10-07",10.9871,11.1238,10.8427,11.0479,101400.0],["2020-10-08",11.3898,11.3974,11.0858,11.1314,140400.0],["2020-10-09",11.2302,11.2302,10.9415,10.9871,59200.0],["2020-10-12",10.9719,11.1086,10.8579,11.0555,77700.0],["2020-10-13",10.9187,10.9795,10.6831,10.6907,107300.0],["2020-10-14",10.6679,10.7515,10.5084,10.516,66000.0],["2020-10-15",10.4476,10.7971,10.4096,10.7211,125100.0],["2020-10-16",10.7135,10.7135,10.5084,10.516,63200.0],["2020-10-19",10.5388,10.6072,10.4096,10.44,71600.0],["2020-10-20",10.5692,10.7135,10.5008,10.6299,89800.0],["2020-10-21",10.5996,10.7287,10.4628,10.7135,87800.0],["2020-10-22",10.6907,10.8351,10.6831,10.7211,79600.0],["2020-10-23",10.7667,10.8199,10.6831,10.7743,61800.0],["2020-10-26",10.6148,10.6451,10.3944,10.5236,82100.0],["2020-10-27",10.4704,10.6148,10.3184,10.326,52900.0],["2020-10-28",10.2576,10.2956,10.0221,10.0373,105700.0],["2020-10-29",10.0601,10.4932,9.9613,10.4552,104800.0],["2020-10-30",10.4324,10.5008,10.1893,10.3564,129100.0],["2020-11-02",10.4704,10.5236,10.3412,10.5084,74800.0],["2020-11-03",10.6907,10.8807,10.5692,10.7743,85700.0],["2020-11-04",10.6451,10.7287,10.4704,10.554,59200.0],["2020-11-05",10.5008,10.8503,10.5008,10.6983,105700.0],["2020-11-06",10.8047,10.8047,10.402,10.516,143300.0],["2020-11-09",10.9491,11.7013,10.7363,10.7667,250100.0],["2020-11-10",10.9187,11.4278,10.9035,11.1998,420100.0],["2020-11-11",11.1694,11.1694,10.8883,11.1086,88800.0],["2020-11-12",10.9947,11.0023,10.5616,10.7971,184600.0],["2020-11-13",10.8664,10.9972,10.7663,10.951,104200.0],["2020-11-16",11.0357,11.2435,10.9664,11.2358,181500.0],["2020-11-17",11.128,11.4051,11.0819,11.2819,100600.0],["2020-11-18",11.3743,11.4666,11.028,11.0434,119400.0],["2020-11-19",10.9664,11.0972,10.8972,11.0896,79300.0],["2020-11-20",10.9664,11.0434,10.8356,11.0049,162500.0],["2020-11-23",11.0972,11.2204,10.9664,11.0049,111400.0],["2020-11-24",11.2127,11.3666,11.128,11.2358,137000.0],["2020-11-25",11.2358,11.2973,11.0819,11.128,85100.0],["2020-11-27",11.0972,11.1665,10.9356,10.9741,191000.0],["2020-11-30",10.9741,11.1896,10.9279,11.028,167500.0],["2020-12-01",11.1742,11.4359,11.1126,11.3204,186700.0],["2020-12-02",11.3281,11.4512,11.2204,11.3204,105700.0],["2020-12-03",11.3589,11.5205,11.3127,11.3589,94600.0],["2020-12-04",11.4743,11.5436,11.3897,11.5359,108400.0],["2020-12-07",11.5436,11.7745,11.4743,11.6667,124800.0],["2020-12-08",11.5821,11.7668,11.5744,11.7668,154300.0],["2020-12-09",11.7822,12.0207,11.7052,11.8437,150700.0],["2020-12-10",11.7745,11.8283,11.6129,11.7129,180400.0],["2020-12-11",11.6436,11.7206,11.5359,11.659,122500.0],["2020-12-14",11.6975,12.1054,11.6744,11.9515,178500.0],["2020-12-15",12.0438,12.2593,11.8976,12.2516,222000.0],["2020-12-16",12.2824,12.521,12.167,12.3132,206100.0],["2020-12-17",12.4209,12.7672,12.3593,12.7287,234000.0],["2020-12-18",12.7749,12.8288,11.8745,11.8745,929800.0],["2020-12-21",11.7283,11.9053,11.5667,11.6282,178200.0],["2020-12-22",11.6436,11.7206,11.5667,11.6129,138500.0],["2020-12-23",11.5821,11.8437,11.5051,11.5359,136800.0],["2020-12-24",11.6206,11.659,11.4666,11.559,89500.0],["2020-12-28",11.5898,11.6744,11.5436,11.5898,168300.0],["2020-12-29",11.6513,11.6513,11.2896,11.3358,442500.0],["2020-12-30",11.4128,11.4897,11.2973,11.4436,140900.0],["2020-12-31",11.4589,11.5205,11.3358,11.3974,225000.0],["2021-01-04",11.4282,11.4436,11.0357,11.0434,167700.0],["2021-01-05",11.0511,11.2666,11.0203,11.1357,233600.0],["2021-01-06",11.2589,11.5744,11.2358,11.4512,194400.0],["2021-01-07",11.4512,11.4512,11.1126,11.2435,116300.0],["2021-01-08",11.2589,11.5051,11.2589,11.4282,98700.0],["2021-01-11",11.3974,11.4897,11.1742,11.2281,110900.0],["2021-01-12",11.205,11.4128,11.1049,11.3512,121500.0],["2021-01-13",11.3281,11.4589,11.2973,11.3743,129200.0],["2021-01-14",11.4743,11.6667,11.3589,11.6436,144900.0],["2021-01-15",11.5051,11.8822,11.4589,11.8591,186600.0],["2021-01-19",11.9361,11.9669,11.5821,11.7052,116500.0],["2021-01-20",11.6975,11.9669,11.659,11.9515,130200.0],["2021-01-21",11.9669,11.9669,11.5975,11.8053,110400.0],["2021-01-22",11.736,11.9669,11.6513,11.9284,210800.0],["2021-01-25",11.8283,11.9899,11.6052,11.8514,116200.0],["2021-01-26",11.9284,11.9438,11.7437,11.8591,109300.0],["2021-01-27",11.659,11.7283,11.4205,11.4666,170700.0],["2021-01-28",11.5975,11.7206,11.4205,11.5975,129300.0],["2021-01-29",11.5359,11.6513,11.2666,11.3127,157200.0],["2021-02-01",11.3589,11.6282,11.2281,11.5821,119900.0],["2021-02-02",11.6436,11.9284,11.5205,11.836,119700.0],["2021-02-03",11.8514,11.9207,11.6898,11.8591,93100.0],["2021-02-04",11.8514,12.3516,11.8514,12.1823,299000.0],["2021-02-05",12.3055,12.3516,12.1516,12.2439,175200.0],["2021-02-08",12.3132,12.3132,12.2131,12.2824,153400.0],["2021-02-09",12.367,12.6826,12.2978,12.6826,272700.0],["2021-02-10",12.698,13.0674,12.6903,12.9981,367800.0],["2021-02-11",12.9981,13.2674,12.9134,13.2444,302200.0],["2021-02-12",13.0576,13.1665,12.793,12.8631,176500.0],["2021-02-16",12.8319,12.8319,12.6374,12.7463,172300.0],["2021-02-17",12.7385,12.7619,12.5751,12.6452,151500.0],["2021-02-18",12.6452,12.6919,12.5051,12.6841,254100.0],["2021-02-19",12.7541,12.8553,12.6841,12.7852,273400.0],["2021-02-22",12.723,13.5089,12.6919,13.4622,269500.0],["2021-02-23",13.4311,13.5089,13.1821,13.1977,162600.0],["2021-02-24",13.2677,13.3611,13.1743,13.291,105200.0],["2021-02-25",13.2288,13.5011,13.0965,13.2444,187000.0],["2021-02-26",13.3066,13.4,13.0187,13.2833,442100.0],["2021-03-01",13.4856,13.6023,13.2755,13.2833,121400.0],["2021-03-02",13.2132,13.7502,13.0342,13.5478,265900.0],["2021-03-03",13.4856,14.0225,13.4389,13.968,348100.0],["2021-03-04",13.9291,14.0848,13.6257,13.8513,271200.0],["2021-03-05",13.9836,14.1392,13.6646,14.1392,252300.0],["2021-03-08",14.2248,14.6684,14.1392,14.6295,214500.0],["2021-03-09",14.7462,14.9174,14.2093,14.2093,174200.0],["2021-03-10",14.2715,14.7696,14.0614,14.684,212200.0],["2021-03-11",14.9018,15.1275,14.4894,14.6606,249100.0],["2021-03-12",14.8863,15.182,14.7073,15.003,365900.0],["2021-03-15",15.0341,15.2598,14.8863,15.2053,222200.0],["2021-03-16",15.1742,15.1742,14.7929,15.0575,141600.0],["2021-03-17",14.8396,15.003,14.7306,14.9874,106800.0],["2021-03-18",15.0886,15.1898,14.9174,15.0653,142400.0],["2021-03-19",15.0964,15.2754,14.8318,14.8551,613700.0],["2021-03-22",14.9719,14.9719,14.6295,14.6684,276400.0],["2021-03-23",14.5672,14.9018,14.5128,14.6762,238200.0],["2021-03-24",14.7306,14.8318,14.2715,14.3104,196100.0],["2021-03-25",14.2715,14.5517,14.0147,14.4583,199800.0],["2021-03-26",14.5672,15.1119,14.505,15.0886,495200.0],["2021-03-29",14.9641,15.2831,14.933,15.0808,272500.0],["2021-03-30",14.9719,15.3765,14.9719,15.1509,274300.0],["2021-03-31",15.1197,15.2287,14.8941,14.9174,496200.0],["2021-04-01",15.0341,15.2053,14.9096,15.2053,281200.0],["2021-04-05",15.252,15.4543,14.8863,15.1042,271400.0],["2021-04-06",15.0808,15.1042,14.933,15.0341,217400.0],["2021-04-07",15.0497,15.3221,15.0341,15.2209,391000.0],["2021-04-08",15.1742,15.4154,14.9641,15.322,301200.0],["2021-04-09",15.3765,15.3765,15.0186,15.073,194800.0],["2021-04-12",14.9952,15.1275,14.9174,14.9485,161800.0],["2021-04-13",14.9096,15.0263,14.8396,14.9797,223700.0],["2021-04-14",15.0186,15.3143,15.0186,15.1042,263100.0],["2021-04-15",15.1742,15.4543,14.7462,15.3765,919400.0],["2021-04-16",15.4543,15.5866,15.3065,15.5633,454900.0],["2021-04-19",15.5633,15.7034,15.3298,15.6567,476100.0],["2021-04-20",15.5711,16.1236,15.3221,16.1236,490800.0],["2021-04-21",16.1236,16.5282,15.9601,16.4971,407900.0],["2021-04-22",16.5438,16.7772,16.3881,16.6527,211200.0],["2021-04-23",16.6605,16.8161,16.6294,16.6994,242700.0],["2021-04-26",16.7383,16.964,16.6916,16.7928,206400.0],["2021-04-27",16.7305,16.7461,16.4815,16.5438,188300.0],["2021-04-28",16.6371,16.715,16.4582,16.4815,113800.0],["2021-04-29",16.5049,16.8006,16.4971,16.6527,114600.0],["2021-04-30",16.5671,16.8784,16.5516,16.7539,212900.0],["2021-05-03",16.9251,16.9484,16.6994,16.8706,258900.0],["2021-05-04",16.8862,17.1118,16.8006,16.8939,221500.0],["2021-05-05",16.9173,16.9173,16.5749,16.8239,161900.0],["2021-05-06",16.8006,16.9951,16.7539,16.9406,195000.0],["2021-05-07",16.9718,17.3997,16.9017,17.2208,197400.0],["2021-05-10",17.3608,17.5632,17.0963,17.1974,343300.0],["2021-05-11",17.0651,17.0651,16.5049,16.964,204800.0],["2021-05-12",16.964,17.0963,16.0302,16.1703,314900.0],["2021-05-13",16.1391,16.5593,16.1391,16.4193,273900.0],["2021-05-14",16.4821,16.8119,16.4507,16.6313,389000.0],["2021-05-17",16.6077,16.7098,16.4742,16.647,287000.0],["2021-05-18",16.5685,16.7334,16.4271,16.435,213400.0],["2021-05-19",16.2229,16.3407,15.9324,16.3093,150300.0],["2021-05-20",16.2858,16.7019,16.2151,16.6862,278200.0],["2021-05-21",16.7491,17.016,16.4899,16.9611,689400.0],["2021-05-24",17.0239,17.071,16.7883,16.859,258300.0],["2021-05-25",16.8668,16.8825,16.6313,16.6627,340900.0],["2021-05-26",16.7412,16.7648,16.5135,16.702,220200.0],["2021-05-27",16.8668,16.8983,16.4978,16.5763,966800.0],["2021-05-28",16.6705,16.6862,16.4585,16.6548,210500.0],["2021-06-01",16.6941,17.0003,16.6548,16.8904,240100.0],["2021-06-02",17.0317,17.1731,16.7962,17.126,423700.0],["2021-06-03",17.2202,17.2673,16.9218,17.2124,263500.0],["2021-06-04",17.2359,17.2752,16.8826,17.1966,246400.0],["2021-06-07",17.2987,17.762,17.2202,17.6599,318400.0],["2021-06-08",17.7777,17.9819,17.5893,17.817,547300.0],["2021-06-09",17.9583,18.1939,17.9583,18.029,382300.0],["2021-06-10",18.0918,18.1311,17.8955,18.0054,230000.0],["2021-06-11",18.0054,18.0054,17.5736,17.6364,158200.0],["2021-06-14",17.6442,17.7227,17.5029,17.6521,156600.0],["2021-06-15",17.6756,17.7856,17.5186,17.6128,191200.0],["2021-06-16",17.5893,17.7385,17.5186,17.5579,212500.0],["2021-06-17",17.5579,17.6285,17.283,17.338,272000.0],["2021-06-18",17.1966,17.2438,16.7726,16.7726,476000.0],["2021-06-21",16.8354,17.3851,16.8197,17.3144,189000.0],["2021-06-22",17.2673,17.495,17.126,17.3772,165400.0],["2021-06-23",17.3223,17.5029,17.2909,17.4244,141400.0],["2021-06-24",17.4244,18.3038,17.2281,17.6128,221300.0],["2021-06-25",17.5893,17.762,17.5107,17.6285,403600.0],["2021-06-28",17.6128,17.6678,16.9925,17.2595,126100.0],["2021-06-29",17.3458,17.4322,17.1731,17.2359,124200.0],["2021-06-30",17.1338,17.3851,17.1103,17.1338,128000.0],["2021-07-01",17.2438,17.3537,17.0003,17.2202,154000.0],["2021-07-02",17.2438,17.3851,17.1652,17.2202,568500.0],["2021-07-06",17.1966,17.2673,16.8826,17.2516,98800.0],["2021-07-07",17.2752,17.3615,17.1652,17.2595,111300.0],["2021-07-08",17.1809,17.2438,16.8983,17.0239,108000.0],["2021-07-09",17.1966,17.3223,17.0396,17.2987,116800.0],["2021-07-12",17.3301,17.9191,17.1731,17.9112,248800.0],["2021-07-13",17.9348,18.1546,17.6992,17.8091,275300.0],["2021-07-14",17.817,17.9662,17.6835,17.7228,124700.0],["2021-07-15",17.7227,18.029,17.6442,18.0054,155900.0],["2021-07-16",18.1389,18.3195,17.8641,17.8876,157300.0],["2021-07-19",17.6835,17.8877,17.2987,17.4793,169500.0],["2021-07-20",17.6756,18.6101,17.6678,18.5001,322000.0],["2021-07-21",18.6415,18.8849,18.4216,18.4452,135200.0],["2021-07-22",18.3038,18.3745,17.9269,18.1625,145600.0],["2021-07-23",18.2803,18.2803,17.9662,18.2096,104400.0],["2021-07-26",18.3038,18.4452,18.0211,18.1939,174600.0],["2021-07-27",18.1939,18.4687,18.1311,18.2724,123900.0],["2021-07-28",18.296,18.296,17.9112,18.084,81200.0],["2021-07-29",18.0918,18.4609,18.0918,18.2803,89500.0],["2021-07-30",18.2646,18.5865,18.1468,18.2803,145000.0],["2021-08-02",18.296,18.4923,18.029,18.0447,109100.0],["2021-08-03",18.0604,18.2567,17.8798,18.2017,107600.0],["2021-08-04",18.0368,18.2567,17.9191,18.2253,154600.0],["2021-08-05",18.1311,19.144,18.1311,18.8692,194100.0],["2021-08-06",19.0891,19.5288,18.9477,18.987,206100.0],["2021-08-09",19.1126,19.1676,18.7514,18.9477,177100.0],["2021-08-10",18.9163,18.987,18.4138,18.4295,120900.0],["2021-08-11",18.5237,18.5865,18.3588,18.4452,140100.0],["2021-08-12",18.4059,18.6101,18.2489,18.4923,176600.0],["2021-08-13",18.4923,18.5556,18.3023,18.5556,98300.0],["2021-08-16",18.5319,18.5873,18.2073,18.2152,99700.0],["2021-08-17",18.0886,18.3181,17.8669,18.3023,137500.0],["2021-08-18",18.326,18.4131,18.0965,18.1677,117900.0],["2021-08-19",17.9777,18.231,17.8115,18.0411,214200.0],["2021-08-20",17.9698,18.4923,17.8748,18.4527,297000.0],["2021-08-23",18.4527,18.5477,17.9777,18.0569,216100.0],["2021-08-24",18.144,18.1519,17.574,18.0173,231500.0],["2021-08-25",17.9856,18.3023,17.7165,18.1044,245500.0],["2021-08-26",18.1123,18.2627,17.7957,17.9302,178000.0],["2021-08-27",18.231,18.6031,18.0173,18.5239,229800.0],["2021-08-30",18.5319,18.9435,18.239,18.9435,286700.0],["2021-08-31",18.8485,19.0385,18.5398,18.7614,468200.0],["2021-09-01",18.7535,18.8881,18.4606,18.8406,223000.0],["2021-09-02",19.0385,19.4026,18.9356,19.3868,513800.0],["2021-09-03",19.3235,19.7905,19.1968,19.7747,347100.0],["2021-09-07",19.7747,19.7747,19.4343,19.6006,372400.0],["2021-09-08",19.4739,20.3447,19.3393,20.2497,516100.0],["2021-09-09",20.2814,20.3288,19.7193,19.7747,335400.0],["2021-09-10",19.838,19.838,18.9593,18.9593,262000.0],["2021-09-13",19.086,19.2839,18.9356,19.0148,228800.0],["2021-09-14",19.1177,19.2681,18.9198,19.1731,232000.0],["2021-09-15",19.1889,19.3077,18.9198,19.2839,389300.0],["2021-09-16",19.2681,19.276,18.8327,18.991,268400.0],["2021-09-17",19.0543,19.0543,18.4131,18.4764,422500.0],["2021-09-20",18.2073,18.5002,17.9461,18.421,242800.0],["2021-09-21",18.5635,18.7377,18.4052,18.6031,173500.0],["2021-09-22",18.7693,18.9752,18.7614,18.8723,198300.0],["2021-09-23",18.9198,19.1097,18.8089,18.8327,158000.0],["2021-09-24",18.8089,18.896,18.5556,18.6031,111400.0],["2021-09-27",18.611,18.9593,18.421,18.5319,135600.0],["2021-09-28",18.5794,18.8643,18.2706,18.3735,151900.0],["2021-09-29",18.5398,18.6902,18.4052,18.5714,104700.0],["2021-09-30",18.7298,18.7614,18.1123,18.1281,161300.0],["2021-10-01",18.1677,18.6031,18.0886,18.5239,273800.0],["2021-10-04",18.5081,18.6427,18.2627,18.4527,155600.0],["2021-10-05",18.5635,18.5635,18.1123,18.2469,170100.0],["2021-10-06",18.0411,18.231,17.8194,18.1915,203300.0],["2021-10-07",18.3894,18.5556,18.2469,18.2944,157600.0],["2021-10-08",18.2944,18.2944,17.8432,17.8748,103400.0],["2021-10-11",17.8906,17.8906,17.6215,17.7877,360600.0],["2021-10-12",17.8432,18.2865,17.7561,18.231,173100.0],["2021-10-13",18.144,18.421,18.0727,18.3577,162300.0],["2021-10-14",18.5477,18.7852,18.4448,18.7456,186000.0],["2021-10-15",18.9277,18.9831,18.6269,18.6348,225500.0],["2021-10-18",18.5714,18.8802,18.4527,18.706,153900.0],["2021-10-19",18.8168,18.8406,18.2944,18.6664,261700.0],["2021-10-20",18.6902,19.1731,18.6744,19.1098,119300.0],["2021-10-21",19.1018,19.2443,19.0227,19.1098,138300.0],["2021-10-22",19.1177,19.3551,19.0781,19.0939,100700.0],["2021-10-25",19.0939,19.2681,18.9514,19.1177,90000.0],["2021-10-26",19.1256,19.2047,18.9989,19.086,112500.0],["2021-10-27",19.0939,19.1177,18.8564,18.896,118800.0],["2021-10-28",18.8564,19.2127,18.7535,19.1889,73800.0],["2021-10-29",19.1256,19.1731,18.8248,18.9514,154400.0],["2021-11-01",18.9752,19.2681,18.8089,19.2047,165200.0],["2021-11-02",19.2918,19.3947,19.1493,19.1652,85900.0],["2021-11-03",19.0543,19.4976,19.0543,19.3156,110800.0],["2021-11-04",19.3631,19.6085,18.9593,19.0781,103200.0],["2021-11-05",19.2918,19.6401,19.2127,19.3868,160500.0],["2021-11-08",19.4818,19.4818,18.9752,18.9989,168400.0],["2021-11-09",18.9593,18.9752,18.7139,18.801,147000.0],["2021-11-10",18.6823,18.9118,18.6348,18.8406,168000.0],["2021-11-11",18.8485,18.9514,18.6585,18.9435,157000.0],["2021-11-12",18.8717,18.9116,18.4089,18.4488,211700.0],["2021-11-15",18.5126,18.6642,18.1855,18.6562,282600.0],["2021-11-16",18.6243,18.744,18.4009,18.6243,270600.0],["2021-11-17",18.7041,18.7759,18.3211,18.744,203900.0],["2021-11-18",18.6802,18.8158,18.6403,18.768,217900.0],["2021-11-19",18.6802,18.8158,18.5605,18.6722,160300.0],["2021-11-22",18.6562,18.7759,18.5046,18.5924,308800.0],["2021-11-23",18.6722,18.8637,18.4408,18.7999,199800.0],["2021-11-24",18.6642,18.8797,18.5286,18.752,182400.0],["2021-11-26",18.353,18.4807,17.97,18.4408,189700.0],["2021-11-29",18.5525,18.7281,18.345,18.5046,273000.0],["2021-11-30",18.4089,18.6243,18.2892,18.4169,516500.0],["2021-12-01",18.7281,18.8717,18.0977,18.1057,312400.0],["2021-12-02",18.1535,18.7121,18.1535,18.6802,202000.0],["2021-12-03",18.744,18.744,18.4168,18.6403,230000.0],["2021-12-06",18.9914,19.5898,18.9595,19.534,486500.0],["2021-12-07",19.7893,19.9011,19.4861,19.6537,343900.0],["2021-12-08",19.7335,20.0846,19.5978,20.0447,283000.0],["2021-12-09",19.9888,19.9888,19.2068,19.6377,613800.0],["2021-12-10",19.925,19.925,19.3904,19.6776,377000.0],["2021-12-13",19.7574,20.324,19.5579,20.2123,568300.0],["2021-12-14",20.1883,20.2601,19.6696,19.8213,738500.0],["2021-12-15",19.9011,20.4596,19.7893,20.4038,511000.0],["2021-12-16",20.3718,20.3958,19.7016,19.8612,431900.0],["2021-12-17",19.8133,19.9649,19.6138,19.6617,547900.0],["2021-12-20",19.5579,19.7095,18.9515,19.6377,445200.0],["2021-12-21",19.7574,19.8851,19.5899,19.8532,316500.0],["2021-12-22",19.925,20.2043,19.8691,20.1803,279300.0],["2021-12-23",20.2601,20.332,20.1005,20.2362,468600.0],["2021-12-27",20.2601,20.6831,20.0607,20.6671,382100.0],["2021-12-28",20.6352,20.723,20.4117,20.6352,265300.0],["2021-12-29",20.6831,21.3134,20.4516,21.2895,435600.0],["2021-12-30",21.3055,21.5528,21.2257,21.3773,550900.0],["2021-12-31",21.3773,21.9438,21.2257,21.8082,513500.0],["2022-01-03",21.888,21.8959,20.9224,21.1858,406000.0],["2022-01-04",21.3853,21.5927,21.2177,21.2416,326400.0],["2022-01-05",21.2257,21.2257,20.7628,20.8666,310600.0],["2022-01-06",20.8426,20.9224,20.308,20.3718,345700.0],["2022-01-07",20.2601,20.3878,19.909,19.9729,251300.0],["2022-01-10",19.9649,20.0846,19.6617,19.7574,280000.0],["2022-01-11",19.7654,19.8931,19.4382,19.5899,220700.0],["2022-01-12",19.6457,19.7016,19.5101,19.55,213200.0],["2022-01-13",19.7016,20.2043,19.7016,20.1803,301100.0],["2022-01-14",20.0766,20.1484,19.6457,19.8851,198100.0],["2022-01-18",19.7734,19.8213,19.3265,19.526,509300.0],["2022-01-19",19.5579,19.7255,19.0632,19.0712,272500.0],["2022-01-20",19.2707,19.542,18.9914,19.0073,316000.0],["2022-01-21",19.0073,19.3345,18.9515,19.1031,405800.0],["2022-01-24",18.7999,19.151,18.5126,19.0472,352800.0],["2022-01-25",18.9116,19.0393,18.2652,18.6722,335900.0],["2022-01-26",18.6722,19.0313,18.2732,18.3929,255500.0],["2022-01-27",18.3849,18.8318,17.978,18.0977,246800.0],["2022-01-28",18.1057,18.5525,17.7306,18.5445,335100.0],["2022-01-31",18.4089,18.8876,18.2493,18.8318,282400.0],["2022-02-01",18.8637,18.9515,18.6722,18.8318,254600.0],["2022-02-02",18.9036,19.1909,18.8398,19.1749,168100.0],["2022-02-03",19.0313,19.2707,18.8557,18.9036,311200.0],["2022-02-04",18.752,18.8158,18.377,18.6403,247100.0],["2022-02-07",18.6802,18.7201,18.5206,18.5605,313400.0],["2022-02-08",18.5764,18.6323,18.3929,18.4408,159500.0],["2022-02-09",18.6323,18.8876,18.5445,18.8398,239200.0],["2022-02-10",18.5685,18.8079,18.4408,18.5445,317800.0],["2022-02-11",18.5844,18.8637,18.5605,18.8079,320300.0],["2022-02-14",18.6147,18.9286,18.333,18.3572,331000.0],["2022-02-15",18.5181,18.6549,18.3733,18.3974,233400.0],["2022-02-16",18.4457,18.84,18.3652,18.7596,270800.0],["2022-02-17",18.671,18.8561,18.4377,18.6871,204500.0],["2022-02-18",18.6871,18.8561,18.5262,18.5342,202900.0],["2022-02-22",18.5101,18.8239,18.3491,18.6469,264100.0],["2022-02-23",18.832,18.9286,18.5664,18.6147,497200.0],["2022-02-24",18.3411,18.5181,17.9467,18.3008,305800.0],["2022-02-25",18.3411,18.9125,18.3411,18.8561,336600.0],["2022-02-28",18.6469,18.9849,18.4296,18.5584,416600.0],["2022-03-01",18.502,18.7113,18.1479,18.4135,291500.0],["2022-03-02",18.5342,19.3149,18.4296,19.1539,480000.0],["2022-03-03",19.3149,19.4436,19.17,19.2505,172900.0],["2022-03-04",19.0976,19.7173,19.0251,19.7092,246300.0],["2022-03-07",19.7092,20.0714,19.6126,19.669,328600.0],["2022-03-08",19.6126,19.669,19.1137,19.1781,220000.0],["2022-03-09",19.4839,19.7897,19.4034,19.7012,258600.0],["2022-03-10",19.5241,19.846,19.5161,19.8138,189900.0],["2022-03-11",19.8782,20.2082,19.8219,19.9989,328400.0],["2022-03-14",20.176,20.176,19.4114,19.4597,313300.0],["2022-03-15",19.6126,19.7253,19.3712,19.6287,297500.0],["2022-03-16",19.7012,19.9346,19.4839,19.7897,311700.0],["2022-03-17",19.7655,20.0231,19.5161,19.9748,293600.0],["2022-03-18",20.0231,20.0472,19.6368,19.7495,1448300.0],["2022-03-21",19.7092,19.8058,19.2827,19.4275,272500.0],["2022-03-22",19.5,19.5885,18.9527,19.4034,819800.0],["2022-03-23",19.3471,19.3632,18.7757,18.8481,293100.0],["2022-03-24",18.824,19.001,18.6389,18.9849,151300.0],["2022-03-25",19.0493,19.1781,18.9608,19.162,285000.0],["2022-03-28",19.162,19.5,19.0493,19.4678,307200.0],["2022-03-29",19.669,20.1116,19.5563,20.0633,432900.0],["2022-03-30",20.0311,20.0392,19.5724,19.6207,292600.0],["2022-03-31",19.5885,20.0392,19.5161,19.7897,541900.0],["2022-04-01",19.8299,20.0231,19.6207,19.9185,260300.0],["2022-04-04",19.8702,19.8863,19.5644,19.669,337000.0],["2022-04-05",19.5965,19.9265,19.2666,19.2988,189300.0],["2022-04-06",19.2344,19.7575,19.1056,19.7012,274300.0],["2022-04-07",19.5,19.5804,19.2102,19.339,213400.0],["2022-04-08",19.3632,19.4517,19.2344,19.3793,236900.0],["2022-04-11",19.3793,19.5724,19.1217,19.2746,186800.0],["2022-04-12",19.2505,19.4758,19.17,19.2263,192200.0],["2022-04-13",19.2183,19.4114,19.1378,19.3551,206400.0],["2022-04-14",19.339,19.5161,19.2666,19.3873,217400.0],["2022-04-18",19.3632,19.4678,19.0251,19.1539,169100.0],["2022-04-19",19.1941,19.9748,19.1941,19.9506,301400.0],["2022-04-20",19.9587,20.4899,19.9185,20.2323,282800.0],["2022-04-21",20.3128,20.3611,19.8943,19.9587,231900.0],["2022-04-22",19.8943,19.9265,19.5483,19.5724,165800.0],["2022-04-25",19.5563,19.5885,18.9527,19.4758,188600.0],["2022-04-26",19.4034,19.5161,19.0734,19.2666,228200.0],["2022-04-27",19.2424,19.4517,19.1137,19.2424,269100.0],["2022-04-28",19.3873,19.6287,19.0493,19.6126,173200.0],["2022-04-29",19.6207,19.7816,18.7032,18.9286,389100.0],["2022-05-02",18.993,19.2102,18.0111,18.4779,402700.0],["2022-05-03",18.4698,18.7435,18.333,18.7193,217400.0],["2022-05-04",18.7032,18.7032,18.1479,18.5503,180800.0],["2022-05-05",18.1801,18.3894,16.651,17.2385,899200.0],["2022-05-06",17.1741,17.5282,17.1017,17.3029,362000.0],["2022-05-09",17.1098,17.1098,16.4659,16.5384,321100.0],["2022-05-10",16.5464,16.6993,15.645,15.7416,433900.0],["2022-05-11",15.7255,16.0152,15.468,15.5404,294000.0],["2022-05-12",15.4438,15.6772,15.2748,15.5968,333000.0],["2022-05-13",15.7513,15.8163,15.2552,15.7025,423000.0],["2022-05-16",15.735,16.0277,15.5968,15.735,408700.0],["2022-05-17",16.0684,16.1497,15.8488,16.0603,399100.0],["2022-05-18",16.044,16.1172,15.5805,15.613,357400.0],["2022-05-19",15.491,15.6618,15.304,15.4423,229800.0],["2022-05-20",15.6618,15.735,15.304,15.7187,540400.0],["2022-05-23",15.8163,16.1335,15.7919,15.9871,331900.0],["2022-05-24",15.9383,16.0603,15.7187,16.0359,266900.0],["2022-05-25",15.9627,16.1497,15.8814,16.044,293000.0],["2022-05-26",16.0603,16.0765,15.8895,15.9627,242300.0],["2022-05-27",16.044,16.6051,16.0033,16.353,320700.0],["2022-05-31",16.1416,16.2148,15.9627,16.0115,254500.0],["2022-06-01",16.0603,16.1091,15.8001,16.0521,249000.0],["2022-06-02",16.0684,16.288,15.8732,16.2798,209700.0],["2022-06-03",16.2229,16.3124,16.044,16.1172,264700.0],["2022-06-06",16.231,16.2636,15.8407,15.8732,247800.0],["2022-06-07",15.7757,16.0603,15.6537,16.0521,268100.0],["2022-06-08",16.0115,16.0684,15.6699,15.7838,258400.0],["2022-06-09",15.7025,15.7757,15.2634,15.2796,200000.0],["2022-06-10",15.0601,15.0763,14.8242,14.9625,214900.0],["2022-06-13",14.5884,14.6779,14.0436,14.1168,326400.0],["2022-06-14",14.1412,14.1412,13.6858,13.8159,285100.0],["2022-06-15",13.9541,14.1981,13.824,13.9623,295000.0],["2022-06-16",13.5963,13.7346,13.4174,13.4744,410800.0],["2022-06-17",13.6533,13.8728,13.4662,13.7996,995700.0],["2022-06-21",13.9948,14.1574,13.637,13.637,216000.0],["2022-06-22",13.6207,14.0029,13.5963,13.7834,407600.0],["2022-06-23",13.8322,14.1818,13.7996,14.068,651400.0],["2022-06-24",14.068,14.2469,13.8403,13.8972,1337300.0],["2022-06-27",13.946,14.4014,13.8322,14.1574,355600.0],["2022-06-28",14.3119,14.4908,14.1493,14.1981,318500.0],["2022-06-29",14.1086,14.2631,14.0436,14.2062,392100.0],["2022-06-30",14.1168,14.4827,14.0436,14.3607,299100.0],["2022-07-01",14.3363,14.8893,14.3363,14.8405,263600.0],["2022-07-05",14.7754,14.9056,14.4095,14.8486,244400.0],["2022-07-06",14.9056,15.0519,14.8242,14.8974,266300.0],["2022-07-07",15.0275,15.1251,14.9218,15.0438,252800.0],["2022-07-08",14.9218,15.0519,14.7836,14.9706,265400.0],["2022-07-11",14.8812,15.117,14.8649,15.0519,218700.0],["2022-07-12",15.0926,15.3284,14.9625,15.2308,225800.0],["2022-07-13",15.117,15.7025,15.0601,15.6699,335800.0],["2022-07-14",15.3284,15.4992,15.1983,15.1983,192100.0],["2022-07-15",15.4666,15.8163,15.2471,15.6293,287600.0],["2022-07-18",15.6537,15.8651,15.5805,15.6943,270000.0],["2022-07-19",15.857,15.9627,15.7431,15.9464,209400.0],["2022-07-20",15.9627,16.0928,15.8082,16.0521,269900.0],["2022-07-21",15.979,16.1009,15.7919,16.1009,164500.0],["2022-07-22",16.166,16.2798,15.9139,16.0521,265900.0],["2022-07-25",16.0684,16.353,15.9139,16.1416,184300.0],["2022-07-26",16.2066,16.5319,16.1335,16.4587,191100.0],["2022-07-27",16.5807,16.6295,16.3611,16.5644,186000.0],["2022-07-28",16.6864,17.3126,16.6702,17.2638,173000.0],["2022-07-29",17.215,17.4508,17.1743,17.3288,138800.0],["2022-08-01",17.2394,17.337,16.9873,17.0605,169200.0],["2022-08-02",17.1581,17.1662,16.8734,16.8816,116700.0],["2022-08-03",17.0279,17.2638,16.9141,16.9304,163100.0],["2022-08-04",16.7759,16.7759,15.4097,16.5482,569400.0],["2022-08-05",16.4669,16.6214,16.2636,16.5156,233000.0],["2022-08-08",16.6458,16.8409,16.3042,16.3693,306300.0],["2022-08-09",16.288,16.4262,15.735,15.8732,360100.0],["2022-08-10",15.9708,16.0765,15.6618,15.8488,474800.0],["2022-08-11",15.9627,16.0521,15.8326,15.8814,268800.0],["2022-08-12",15.7992,16.1607,15.7992,16.1361,304200.0],["2022-08-15",16.1278,16.3086,16.021,16.1525,269800.0],["2022-08-16",16.2018,16.3168,15.9964,16.1443,311500.0],["2022-08-17",16.0703,16.0703,15.7746,16.0128,290300.0],["2022-08-18",16.095,16.1196,15.791,15.906,237500.0],["2022-08-19",15.8567,15.8567,15.5117,15.5692,156400.0],["2022-08-22",15.487,15.5117,15.0844,15.1666,182300.0],["2022-08-23",15.0926,15.1666,14.8379,15.0926,223100.0],["2022-08-24",15.0598,15.183,15.0105,15.0926,174500.0],["2022-08-25",15.0926,15.4706,15.0516,15.4624,136800.0],["2022-08-26",15.5034,15.5281,15.1419,15.257,264900.0],["2022-08-29",15.0844,15.257,14.9858,15.1419,180000.0],["2022-08-30",15.2077,15.2816,15.0269,15.0433,347600.0],["2022-08-31",15.1009,15.1502,14.8215,14.8215,393500.0],["2022-09-01",14.8051,14.8955,14.6079,14.6736,321300.0],["2022-09-02",14.7722,14.8544,14.534,14.5504,197000.0],["2022-09-06",14.6161,14.649,14.4107,14.5915,163700.0],["2022-09-07",14.5422,14.9201,14.5422,14.9201,168800.0],["2022-09-08",14.7311,14.9448,14.6408,14.879,97200.0],["2022-09-09",14.9119,15.2159,14.8133,15.2159,118400.0],["2022-09-12",15.3227,15.5117,15.2734,15.4706,145700.0],["2022-09-13",15.1502,15.2816,14.9037,15.0023,232600.0],["2022-09-14",14.9858,14.9858,14.7394,14.9037,131000.0],["2022-09-15",14.9201,15.0351,14.7887,14.8955,191500.0],["2022-09-16",14.7476,14.9694,14.5422,14.9201,401500.0],["2022-09-19",14.8133,15.1091,14.7887,15.1091,213500.0],["2022-09-20",14.8133,14.8215,14.3696,14.3696,294800.0],["2022-09-21",14.4518,14.8462,14.3121,14.3286,244700.0],["2022-09-22",14.1725,14.3532,13.9999,14.2546,253600.0],["2022-09-23",14.0492,14.1971,13.9424,14.1807,179600.0],["2022-09-26",14.1807,14.1807,13.1044,13.203,365300.0],["2022-09-27",13.2934,13.3755,12.9319,13.0633,358300.0],["2022-09-28",13.1455,13.852,13.0058,13.7699,251400.0],["2022-09-29",13.6384,13.6384,13.088,13.2276,192900.0],["2022-09-30",13.2687,13.4495,13.2441,13.2687,226800.0],["2022-10-03",13.433,13.4741,12.9976,13.2934,345400.0],["2022-10-04",13.4988,13.7945,13.4988,13.6549,284100.0],["2022-10-05",13.4577,13.4741,13.1208,13.4002,169400.0],["2022-10-06",13.4084,13.507,12.9647,12.9812,160600.0],["2022-10-07",12.9401,12.9401,12.4389,12.4882,268700.0],["2022-10-10",12.6525,12.9401,12.5621,12.8086,238200.0],["2022-10-11",12.7922,13.1783,12.6936,13.1537,213400.0],["2022-10-12",13.1044,13.1865,12.9812,13.0222,261200.0],["2022-10-13",12.9154,13.3509,12.8004,13.2358,495300.0],["2022-10-14",13.3755,13.4659,13.0633,13.1126,362400.0],["2022-10-17",13.2112,13.7699,13.2112,13.6549,253000.0],["2022-10-18",13.9013,14.0081,13.4905,13.622,216500.0],["2022-10-19",13.5481,13.6056,13.203,13.3591,259100.0],["2022-10-20",13.3427,13.622,13.1455,13.2276,224700.0],["2022-10-21",13.3016,13.4741,13.0962,13.4248,239400.0],["2022-10-24",13.5727,13.7288,13.4084,13.6631,309500.0],["2022-10-25",13.5891,14.2382,13.5891,13.9424,322400.0],["2022-10-26",13.9588,14.0821,13.7124,13.9671,282800.0],["2022-10-27",14.1642,14.2135,13.9506,13.9753,194300.0],["2022-10-28",14.0657,14.4847,13.9753,14.4354,185000.0],["2022-10-31",14.3121,14.4682,14.1971,14.4107,179600.0],["2022-11-01",14.5257,14.6161,14.3368,14.3861,138200.0],["2022-11-02",14.3779,14.5586,14.041,14.0657,200800.0],["2022-11-03",13.9671,14.1478,13.7863,14.041,126600.0],["2022-11-04",14.0903,14.3532,13.9178,14.1149,271500.0],["2022-11-07",14.1807,14.3039,13.8767,14.2464,304200.0],["2022-11-08",14.3614,14.3614,14.0657,14.156,204200.0],["2022-11-09",13.7781,14.0985,13.4166,13.8027,462300.0],["2022-11-10",13.9671,15.0926,13.9671,15.0269,306700.0],["2022-11-11",14.7804,15.0187,14.649,14.8297,200500.0],["2022-11-14",14.7633,14.7633,14.3229,14.4476,334100.0],["2022-11-15",14.5306,14.7051,14.3479,14.3562,242700.0],["2022-11-16",14.298,14.3313,13.9242,14.1817,447300.0],["2022-11-17",13.9657,14.1983,13.9491,14.1236,267300.0],["2022-11-18",14.3894,14.6054,14.3229,14.4725,227900.0],["2022-11-21",14.3728,14.6968,14.3728,14.622,293900.0],["2022-11-22",14.6636,14.7467,14.3894,14.6885,292400.0],["2022-11-23",14.6137,14.7716,14.5306,14.6386,229700.0],["2022-11-25",14.5888,14.755,14.514,14.7051,133200.0],["2022-11-28",14.6636,14.73,14.4476,14.4725,280600.0],["2022-11-29",14.3313,14.6387,14.2648,14.5722,295300.0],["2022-11-30",14.4974,14.6303,14.082,14.6303,593700.0],["2022-12-01",14.8131,15.0208,14.2648,14.4642,384700.0],["2022-12-02",14.3146,14.622,14.19,14.5805,217300.0],["2022-12-05",14.4226,14.4725,14.1651,14.2814,220000.0],["2022-12-06",14.2731,14.3479,13.9075,14.1236,287300.0],["2022-12-07",14.0737,14.3313,13.974,14.1152,356700.0],["2022-12-08",14.0737,14.298,14.0322,14.1236,189000.0],["2022-12-09",14.0488,14.2316,13.9657,14.1069,167700.0],["2022-12-12",14.0322,14.2648,13.9657,14.1319,285200.0],["2022-12-13",14.6553,14.838,14.2482,14.3479,269800.0],["2022-12-14",14.3063,14.4725,14.0903,14.2316,218700.0],["2022-12-15",14.1069,14.1734,13.8245,13.9159,250800.0],["2022-12-16",13.7497,13.7829,13.4506,13.7082,685500.0],["2022-12-19",13.7331,13.758,13.3011,13.3758,248800.0],["2022-12-20",13.2928,13.542,13.2429,13.4091,724900.0],["2022-12-21",13.5171,13.6666,13.3094,13.3592,230400.0],["2022-12-22",13.2928,13.4091,13.2346,13.4008,321500.0],["2022-12-23",13.3675,13.5088,13.2844,13.4755,198500.0],["2022-12-27",13.4423,13.5918,13.3177,13.4589,225400.0],["2022-12-28",13.4008,13.6417,13.1764,13.1764,285800.0],["2022-12-29",13.2678,13.5503,13.2429,13.5254,280500.0],["2022-12-30",13.4506,13.4921,13.2595,13.3758,263500.0],["2023-01-03",13.4257,13.6085,13.2429,13.3509,295200.0],["2023-01-04",13.4921,13.7912,13.4921,13.6334,407100.0],["2023-01-05",13.5835,13.6334,13.1266,13.1266,278700.0],["2023-01-06",13.3011,13.7331,13.2844,13.6832,220400.0],["2023-01-09",13.6666,13.7497,13.5503,13.6168,207600.0],["2023-01-10",13.5835,13.6998,13.4174,13.6002,469900.0],["2023-01-11",13.6085,13.7912,13.5503,13.7248,762400.0],["2023-01-12",13.8909,14.3479,13.7497,14.3479,810000.0],["2023-01-13",14.1651,14.3977,14.1319,14.2897,415100.0],["2023-01-17",14.1236,14.3479,14.0737,14.1402,259200.0],["2023-01-18",14.1402,14.1983,13.9076,13.9657,362400.0],["2023-01-19",13.8826,14.0072,13.7995,13.8494,216000.0],["2023-01-20",13.9159,13.9159,13.7165,13.8992,343700.0],["2023-01-23",13.8743,14.1485,13.8411,13.9491,191300.0],["2023-01-24",14.0156,14.1402,13.7663,14.1236,208700.0],["2023-01-25",14.0405,14.1402,13.8992,14.0405,451700.0],["2023-01-26",14.0737,14.2066,14.0072,14.1817,205800.0],["2023-01-27",14.1319,14.4143,14.1069,14.298,194500.0],["2023-01-30",14.2233,14.3562,14.1236,14.19,190400.0],["2023-01-31",14.2399,14.9211,14.1651,14.8879,486300.0],["2023-02-01",14.8297,15.2285,14.539,15.2202,651900.0],["2023-02-02",15.3365,15.6771,15.3365,15.6771,330100.0],["2023-02-03",15.4778,15.5442,15.1205,15.3531,221900.0],["2023-02-06",15.1953,15.2036,14.9294,15.1454,267800.0],["2023-02-07",15.0291,15.3864,14.838,15.3282,346200.0],["2023-02-08",15.2451,15.4279,15.1454,15.3033,252100.0],["2023-02-09",15.3864,15.4113,15.0125,15.079,183900.0],["2023-02-10",14.9959,15.1371,14.8962,15.0956,209600.0],["2023-02-13",15.1953,15.3698,15.1621,15.1953,164800.0],["2023-02-14",15.1491,15.2499,14.9726,15.1407,195100.0],["2023-02-15",15.0314,15.2331,15.0062,15.1827,137800.0],["2023-02-16",14.9474,15.1911,14.8214,14.9558,168800.0],["2023-02-17",15.0314,15.0566,14.7878,14.8382,291100.0],["2023-02-21",14.8046,14.8046,14.5525,14.6197,161100.0],["2023-02-22",14.6701,14.7878,14.4349,14.5189,240700.0],["2023-02-23",14.5777,14.6197,14.2416,14.5357,211200.0],["2023-02-24",14.3509,14.4013,14.2164,14.3593,215900.0],["2023-02-27",14.5189,14.6197,14.208,14.3341,190300.0],["2023-02-28",14.3509,14.5105,14.1912,14.2921,366400.0],["2023-03-01",14.1156,14.1828,12.9813,13.267,1214300.0],["2023-03-02",13.2418,13.7627,13.1998,13.6955,387100.0],["2023-03-03",13.7627,14.0064,13.6451,13.9056,231900.0],["2023-03-06",13.8803,13.9644,13.7291,13.7711,337400.0],["2023-03-07",13.7459,13.7711,13.2082,13.2586,423800.0],["2023-03-08",13.267,13.435,13.1998,13.267,257100.0],["2023-03-09",13.2502,13.2922,12.9225,12.9561,352000.0],["2023-03-10",12.9225,13.0149,12.3175,12.4352,439200.0],["2023-03-13",12.3512,12.536,12.3007,12.3512,533500.0],["2023-03-14",12.6452,12.8133,12.4016,12.5444,537100.0],["2023-03-15",12.368,12.5024,12.2755,12.3428,532000.0],["2023-03-16",12.1999,12.2167,11.9899,12.0151,628500.0],["2023-03-17",11.9479,11.9479,11.5361,11.679,1109900.0],["2023-03-20",11.805,11.9058,11.7126,11.8554,504900.0],["2023-03-21",12.0487,12.1999,11.8134,12.0655,797200.0],["2023-03-22",12.0319,12.1075,11.763,11.7798,621000.0],["2023-03-23",11.847,12.0319,11.7294,11.8134,580900.0],["2023-03-24",11.7294,12.0739,11.7042,12.0487,456000.0],["2023-03-27",12.1327,12.1999,11.9731,12.0487,558400.0],["2023-03-28",11.9395,12.0907,11.805,11.9983,347000.0],["2023-03-29",12.0907,12.2335,12.0739,12.1411,504100.0],["2023-03-30",12.2503,12.3091,12.1243,12.2083,480000.0],["2023-03-31",12.2839,12.4352,12.1831,12.4268,575600.0],["2023-04-03",12.4772,12.62,12.3512,12.4688,345500.0],["2023-04-04",12.4688,12.62,12.41,12.6116,327600.0],["2023-04-05",12.5864,12.6536,12.4352,12.5612,729900.0],["2023-04-06",12.6032,12.8049,12.5444,12.7965,466600.0],["2023-04-10",12.7461,12.8469,12.5612,12.7293,323400.0],["2023-04-11",12.7629,12.8637,12.62,12.7545,492000.0],["2023-04-12",12.9225,12.9225,12.536,12.536,426200.0],["2023-04-13",12.5612,12.578,12.3596,12.4352,239200.0],["2023-04-14",12.4436,12.536,12.1579,12.2503,304000.0],["2023-04-17",12.2671,12.5696,12.2167,12.5108,395000.0],["2023-04-18",12.536,12.5444,12.368,12.4604,260900.0],["2023-04-19",12.4604,12.6956,12.3932,12.662,345300.0],["2023-04-20",12.6116,12.662,12.3848,12.452,374500.0],["2023-04-21",12.5108,12.6032,12.2671,12.5108,404100.0],["2023-04-24",12.5444,12.6536,12.4268,12.5864,506500.0],["2023-04-25",12.5444,12.6368,12.3932,12.4016,189200.0],["2023-04-26",12.3175,12.4772,12.1747,12.2083,174700.0],["2023-04-27",12.2083,12.536,12.1663,12.4772,174600.0],["2023-04-28",12.5108,12.8133,12.5108,12.7713,306100.0],["2023-05-01",12.7545,12.8721,12.6956,12.8049,282200.0],["2023-05-02",12.7461,12.7545,12.4436,12.662,389400.0],["2023-05-03",12.7124,12.9897,12.5696,12.6872,332200.0],["2023-05-04",12.5192,12.8805,12.5108,12.8637,283200.0],["2023-05-05",12.9477,13.1158,12.9225,13.0821,271700.0],["2023-05-08",13.0401,13.141,12.9225,13.0317,252600.0],["2023-05-09",12.9141,13.1242,12.8217,13.0401,240500.0],["2023-05-10",13.267,13.4518,13.1746,13.4182,291800.0],["2023-05-11",13.4014,13.4686,13.1998,13.4518,296600.0],["2023-05-12",13.4986,13.6093,13.405,13.4986,318300.0],["2023-05-15",13.5157,13.5497,13.3284,13.4135,264900.0],["2023-05-16",13.4561,13.4561,13.1156,13.1156,162300.0],["2023-05-17",13.2348,13.3454,13.0561,13.3199,266000.0],["2023-05-18",13.2008,13.388,13.1497,13.3199,264500.0],["2023-05-19",13.4135,13.4306,13.0986,13.1412,314100.0],["2023-05-22",13.1922,13.2008,13.0561,13.1497,277300.0],["2023-05-23",13.1497,13.3369,13.0731,13.2944,584000.0],["2023-05-24",13.3029,13.3029,12.9369,12.971,257600.0],["2023-05-25",13.0135,13.0135,12.7241,12.8092,333800.0],["2023-05-26",12.7667,12.9624,12.7156,12.9114,274800.0],["2023-05-30",12.9114,13.0135,12.7582,12.8603,328200.0],["2023-05-31",12.8603,12.9965,12.7156,12.9454,730700.0],["2023-06-01",12.9199,13.0731,12.7071,13.0561,432200.0],["2023-06-02",13.2518,13.5072,13.0561,13.4901,423900.0],["2023-06-05",13.4135,13.5327,13.3114,13.4135,287600.0],["2023-06-06",13.4391,13.7029,13.3965,13.6604,375000.0],["2023-06-07",13.7625,13.9838,13.737,13.9497,392600.0],["2023-06-08",13.9497,14.137,13.7114,14.0689,483800.0],["2023-06-09",14.0263,14.0263,13.6178,13.8731,543000.0],["2023-06-12",13.8731,13.8731,13.6263,13.6348,273400.0],["2023-06-13",13.6008,13.8391,13.5667,13.8391,343600.0],["2023-06-14",13.8391,13.9497,13.6348,13.788,572700.0],["2023-06-15",13.771,13.8561,13.6008,13.8561,496700.0],["2023-06-16",13.9668,13.9668,13.5497,13.8646,945400.0],["2023-06-20",13.8561,13.8902,13.6774,13.8221,763000.0],["2023-06-21",13.7455,13.7455,13.4135,13.6689,588200.0],["2023-06-22",13.6944,13.6944,13.2263,13.3369,465500.0],["2023-06-23",13.1497,13.2518,12.8433,12.988,2109500.0],["2023-06-26",12.9965,13.3625,12.9199,13.3199,456800.0],["2023-06-27",13.3199,13.5838,13.1922,13.5667,446900.0],["2023-06-28",13.5497,13.6689,13.4306,13.6093,482600.0],["2023-06-29",13.6093,13.6604,13.5072,13.6604,357900.0],["2023-06-30",13.7625,13.7625,13.4221,13.6008,502800.0],["2023-07-03",13.5497,13.8476,13.5327,13.7625,370300.0],["2023-07-05",13.6774,13.8561,13.5242,13.7029,360800.0],["2023-07-06",13.5412,13.8221,13.3795,13.754,503600.0],["2023-07-07",13.6604,13.8987,13.6604,13.7795,413400.0],["2023-07-10",13.788,13.8731,13.6774,13.8221,267200.0],["2023-07-11",13.8306,14.2306,13.7965,14.2221,487100.0],["2023-07-12",14.171,14.3413,14.0008,14.0008,753200.0],["2023-07-13",14.0008,14.1029,13.8476,13.9753,237000.0],["2023-07-14",13.8816,14.0093,13.788,13.9923,238700.0],["2023-07-17",13.9838,13.9838,13.8221,13.8561,289900.0],["2023-07-18",13.9242,13.9497,13.5497,13.6433,263700.0],["2023-07-19",13.7625,13.8221,13.6008,13.771,657400.0],["2023-07-20",13.737,13.8816,13.5838,13.8476,602000.0],["2023-07-21",13.9072,13.9668,13.7965,13.7965,546100.0],["2023-07-24",13.7965,13.9582,13.7284,13.9497,672100.0],["2023-07-25",13.8902,14.0519,13.737,13.7455,992500.0],["2023-07-26",13.8221,14.0689,13.771,13.7795,414400.0],["2023-07-27",13.8561,13.9157,13.1837,13.3625,717300.0],["2023-07-28",13.4986,13.7965,13.4476,13.771,550000.0],["2023-07-31",13.8306,14.1966,13.8221,14.171,543400.0],["2023-08-01",14.171,14.2136,13.9923,14.0774,305300.0],["2023-08-02",13.9668,14.137,13.9497,14.0604,212800.0],["2023-08-03",14.0093,14.0093,13.7114,13.7965,234200.0],["2023-08-04",13.7455,13.9838,13.7455,13.8136,139400.0],["2023-08-07",13.8646,13.9923,13.7284,13.9497,173700.0],["2023-08-08",13.7455,13.8902,13.7029,13.8306,220300.0],["2023-08-09",13.8306,13.8306,13.2944,13.4816,368800.0],["2023-08-10",13.5497,13.6689,13.3454,13.4731,832000.0],["2023-08-11",13.5072,13.7114,13.4306,13.5667,561700.0],["2023-08-14",13.6055,13.64,13.3641,13.4245,549300.0],["2023-08-15",13.39,13.4072,13.1486,13.2262,645800.0],["2023-08-16",13.2175,13.3383,12.933,12.9934,614000.0],["2023-08-17",13.071,13.2434,13.0279,13.0968,714200.0],["2023-08-18",12.9934,13.1744,12.9761,12.9761,546900.0],["2023-08-21",12.933,12.933,12.5537,12.5623,436500.0],["2023-08-22",12.6313,12.6916,12.4588,12.5192,390900.0],["2023-08-23",12.614,12.7261,12.5192,12.6657,289600.0],["2023-08-24",12.6571,12.8209,12.5968,12.6054,270700.0],["2023-08-25",12.683,12.7864,12.6226,12.6916,264000.0],["2023-08-28",12.7088,12.9072,12.7088,12.8554,246100.0],["2023-08-29",12.8468,12.9072,12.7606,12.9072,268100.0],["2023-08-30",12.8727,12.9848,12.8468,12.9761,321700.0],["2023-08-31",13.0106,13.0365,12.864,12.8899,457100.0],["2023-09-01",12.9503,13.0451,12.8554,12.8899,284000.0],["2023-09-05",12.7951,12.9416,12.614,12.7864,407100.0],["2023-09-06",12.7606,12.8727,12.7175,12.8554,215300.0],["2023-09-07",12.8468,12.9072,12.7433,12.7864,227900.0],["2023-09-08",12.7864,12.8209,12.6485,12.6916,347800.0],["2023-09-11",12.7261,12.7606,12.6054,12.6744,202700.0],["2023-09-12",12.6312,12.752,12.614,12.752,239300.0],["2023-09-13",12.7606,12.7864,12.4588,12.4674,285100.0],["2023-09-14",12.5881,12.7778,12.5795,12.7347,364100.0],["2023-09-15",12.6744,12.7433,12.4416,12.5019,735400.0],["2023-09-18",12.5364,12.5364,12.2777,12.3209,518600.0],["2023-09-19",12.3381,12.4588,12.3036,12.3726,347700.0],["2023-09-20",12.4933,12.614,12.4157,12.4157,278700.0],["2023-09-21",12.3553,12.3726,12.157,12.2088,516000.0],["2023-09-22",12.2174,12.2864,12.1139,12.1139,590100.0],["2023-09-25",12.0708,12.1743,11.9329,12.0708,465400.0],["2023-09-26",11.9846,12.0967,11.8984,11.9932,417200.0],["2023-09-27",12.0277,12.0794,11.8725,12.0105,447900.0],["2023-09-28",12.0708,12.1657,11.9415,12.045,602800.0],["2023-09-29",12.1053,12.2346,11.9674,12.0881,579700.0],["2023-10-02",12.0536,12.0881,11.7777,11.8553,457000.0],["2023-10-03",11.7949,11.8294,11.4328,11.5621,631900.0],["2023-10-04",11.6397,11.6915,11.4759,11.6483,937100.0],["2023-10-05",11.657,11.9329,11.5794,11.9242,431200.0],["2023-10-06",11.8553,12.1312,11.7087,12.0708,457300.0],["2023-10-09",12.0191,12.3295,12.0191,12.2691,389300.0],["2023-10-10",12.2346,12.3812,12.1829,12.1829,272000.0],["2023-10-11",12.2864,12.3553,12.157,12.2519,302600.0],["2023-10-12",12.2519,12.2519,12.045,12.2088,331400.0],["2023-10-13",12.2864,12.2864,12.1398,12.1743,260200.0],["2023-10-16",12.2605,12.4588,12.1657,12.3726,365400.0],["2023-10-17",12.295,12.5968,12.295,12.4933,329900.0],["2023-10-18",12.4157,12.4157,12.2519,12.2777,209600.0],["2023-10-19",12.2433,12.3812,12.1139,12.1139,241000.0],["2023-10-20",12.2001,12.2174,11.9846,11.9846,291600.0],["2023-10-23",11.8898,11.9156,11.7432,11.7604,296900.0],["2023-10-24",11.8639,11.9242,11.769,11.907,294800.0],["2023-10-25",11.8294,11.8725,11.7432,11.838,366900.0],["2023-10-26",11.8898,11.976,11.7777,11.8984,355000.0],["2023-10-27",11.9156,11.9156,11.6311,11.6656,329500.0],["2023-10-30",11.7777,11.8725,11.6311,11.7863,218700.0],["2023-10-31",11.7863,11.9156,11.7518,11.907,209700.0],["2023-11-01",11.8725,11.9932,11.7949,11.9674,270500.0],["2023-11-02",12.1743,12.5192,12.1743,12.5192,454500.0],["2023-11-03",12.7433,12.933,12.6313,12.864,336300.0],["2023-11-06",12.8123,12.8468,12.6312,12.7778,354600.0],["2023-11-07",12.7692,12.7951,12.6399,12.7088,423600.0],["2023-11-08",12.7951,12.8123,12.545,12.6916,209500.0],["2023-11-09",12.4588,12.7347,12.3812,12.4933,337900.0],["2023-11-10",12.545,12.5623,12.4329,12.5019,427600.0],["2023-11-13",12.4329,12.4502,12.1312,12.157,286800.0],["2023-11-14",12.6339,13.0888,12.6339,12.7126,822800.0],["2023-11-15",12.6601,12.8876,12.5114,12.5464,1304900.0],["2023-11-16",12.5726,12.6339,12.4414,12.4501,453100.0],["2023-11-17",12.5901,12.6076,12.2664,12.3014,566200.0],["2023-11-20",12.2577,12.5114,12.2314,12.4414,332400.0],["2023-11-21",12.3714,12.3801,12.2314,12.2664,335900.0],["2023-11-22",12.3976,12.4676,12.2489,12.3101,278800.0],["2023-11-24",12.3364,12.4414,12.2577,12.4151,223400.0],["2023-11-27",12.3801,12.4239,12.3014,12.3189,467400.0],["2023-11-28",12.2752,12.4939,12.1702,12.4151,300000.0],["2023-11-29",12.5551,12.6164,12.3626,12.4064,246300.0],["2023-11-30",12.4239,12.5114,12.3101,12.3539,668300.0],["2023-12-01",12.3626,12.7826,12.3539,12.7301,460100.0],["2023-12-04",12.6514,12.9838,12.5901,12.9488,451900.0],["2023-12-05",12.9226,12.9663,12.8351,12.9051,320200.0],["2023-12-06",12.9401,13.0801,12.8089,12.8089,343500.0],["2023-12-07",12.7914,13.0101,12.6951,12.9313,308900.0],["2023-12-08",12.8876,12.9663,12.7826,12.9138,270900.0],["2023-12-11",12.8701,12.9751,12.8001,12.8526,284200.0],["2023-12-12",12.8788,12.9751,12.7739,12.8788,294200.0],["2023-12-13",12.9138,13.2901,12.7739,13.1851,1165200.0],["2023-12-14",13.4738,13.535,13.3338,13.4475,778400.0],["2023-12-15",13.4475,13.5088,13.0538,13.2113,1817500.0],["2023-12-18",13.1763,13.3251,13.0713,13.2463,664200.0],["2023-12-19",13.3163,13.4126,13.2551,13.3163,595000.0],["2023-12-20",13.2726,13.4301,13.1588,13.1588,368400.0],["2023-12-21",13.2638,13.3076,13.0538,13.1238,350500.0],["2023-12-22",13.2201,13.3513,13.1851,13.2988,371800.0],["2023-12-26",13.2988,13.4913,13.2376,13.4563,303600.0],["2023-12-27",13.4475,13.5613,13.4301,13.4913,361200.0],["2023-12-28",13.4475,13.6138,13.4301,13.6138,323700.0],["2023-12-29",13.5613,13.6225,13.3951,13.4038,242700.0],["2024-01-02",13.3426,13.4738,13.2376,13.2726,330800.0],["2024-01-03",13.1588,13.2201,12.9663,12.9663,321700.0],["2024-01-04",12.8963,12.9926,12.8439,12.8788,262700.0],["2024-01-05",12.7476,13.0013,12.7039,12.8614,342800.0],["2024-01-08",12.8526,13.3163,12.8526,13.3076,389700.0],["2024-01-09",13.1501,13.4913,13.0888,13.4825,505700.0],["2024-01-10",13.5088,13.8763,13.4738,13.8238,660900.0],["2024-01-11",13.7975,13.7975,13.5963,13.7538,345300.0],["2024-01-12",13.9463,13.9987,13.7363,13.8238,297800.0],["2024-01-16",13.71,13.8675,13.6313,13.64,365400.0],["2024-01-17",13.4213,13.535,13.0888,13.2551,379700.0],["2024-01-18",13.3076,13.3076,13.0626,13.1063,366300.0],["2024-01-19",13.1851,13.6838,13.0626,13.6838,613200.0],["2024-01-22",13.7713,13.9025,13.6488,13.71,376300.0],["2024-01-23",13.815,13.815,13.5175,13.5963,341500.0],["2024-01-24",13.7625,13.7625,13.3863,13.4126,319200.0],["2024-01-25",13.5788,13.5963,13.4213,13.5613,409400.0],["2024-01-26",13.6313,13.6838,13.4738,13.4825,254500.0],["2024-01-29",13.465,13.6575,13.4213,13.64,355600.0],["2024-01-30",13.5788,13.675,13.4475,13.4563,318600.0],["2024-01-31",13.4825,13.5613,13.0801,13.2201,448600.0],["2024-02-01",13.2201,13.2201,12.9226,13.2113,351400.0],["2024-02-02",13.0888,13.0976,12.8351,13.0363,318700.0],["2024-02-05",12.8701,12.9138,12.6951,12.7126,254200.0],["2024-02-06",12.6776,12.9576,12.6076,12.9401,314100.0],["2024-02-07",12.9838,12.9838,12.7564,12.7651,264200.0],["2024-02-08",12.7126,12.8963,12.6776,12.8701,252200.0],["2024-02-09",12.8788,12.9576,12.8001,12.9488,300500.0],["2024-02-12",12.9838,13.0276,12.8789,12.8876,362200.0],["2024-02-13",12.5464,12.6426,12.3451,12.5639,543800.0],["2024-02-14",12.6571,12.7458,12.5506,12.666,419300.0],["2024-02-15",12.7902,12.9411,12.7192,12.9056,433400.0],["2024-02-16",12.8701,13.0387,12.6482,13.0032,413900.0],["2024-02-20",12.9411,13.0565,12.8523,12.8967,260900.0],["2024-02-21",12.8967,12.9677,12.8257,12.879,220000.0],["2024-02-22",12.8879,12.8879,12.7103,12.7458,285100.0],["2024-02-23",12.737,12.7991,12.6393,12.7281,187500.0],["2024-02-26",12.6837,12.7725,12.5594,12.5772,286100.0],["2024-02-27",12.666,12.7458,12.6216,12.6571,239800.0],["2024-02-28",12.5772,12.8346,12.5062,12.6748,281600.0],["2024-02-29",12.95,13.7222,12.9234,13.6689,874100.0],["2024-03-01",13.6068,14.2015,13.5624,14.0772,677000.0],["2024-03-04",14.0417,14.3879,13.9263,14.3257,447200.0],["2024-03-05",14.3346,14.5121,14.2459,14.3701,523300.0],["2024-03-06",14.5388,14.6098,14.2991,14.4145,314600.0],["2024-03-07",14.5476,14.5476,14.2281,14.3257,321300.0],["2024-03-08",14.5121,14.5565,14.4145,14.4589,307300.0],["2024-03-11",14.4145,14.4855,14.3701,14.4056,270600.0],["2024-03-12",14.3701,14.4323,14.2281,14.4056,411900.0],["2024-03-13",14.2991,14.3879,14.0595,14.1482,516100.0],["2024-03-14",14.1127,14.1127,13.8198,13.953,344900.0],["2024-03-15",13.8198,14.0062,13.7843,13.8642,617400.0],["2024-03-18",13.8021,13.9796,13.8021,13.8198,340600.0],["2024-03-19",13.8465,13.9796,13.8465,13.9175,378100.0],["2024-03-20",13.8287,14.1749,13.8198,14.1571,334900.0],["2024-03-21",14.2547,14.4323,14.1305,14.4323,396500.0],["2024-03-22",14.4766,14.5121,14.2015,14.2192,234200.0],["2024-03-25",14.1482,14.2281,13.9973,14.095,335900.0],["2024-03-26",14.1837,14.1837,13.8642,13.8997,375800.0],["2024-03-27",14.0595,14.1571,13.9796,14.0595,391600.0],["2024-03-28",14.0861,14.4145,14.0861,14.4145,428900.0],["2024-04-01",14.4056,14.4056,14.1305,14.1482,265100.0],["2024-04-02",14.1482,14.3435,14.0417,14.2192,367200.0],["2024-04-03",14.1127,14.2459,14.0595,14.237,308800.0],["2024-04-04",14.379,14.379,14.0328,14.0506,328100.0],["2024-04-05",13.9973,14.0506,13.8464,13.8464,310900.0],["2024-04-08",13.953,14.3524,13.882,14.3346,544100.0],["2024-04-09",14.3968,14.7429,14.3613,14.6364,525800.0],["2024-04-10",14.2547,14.2725,13.6601,13.7754,434300.0],["2024-04-11",13.8109,14.0062,13.7577,13.9086,305700.0],["2024-04-12",13.8997,13.8997,13.6689,13.7133,350600.0],["2024-04-15",13.7666,13.7666,13.5447,13.5979,310600.0],["2024-04-16",13.5713,13.6689,13.4559,13.4914,291900.0],["2024-04-17",13.5535,13.6423,13.3671,13.4648,263600.0],["2024-04-18",13.4914,13.5979,13.3938,13.5269,257200.0],["2024-04-19",13.5003,13.6956,13.5003,13.6423,196100.0],["2024-04-22",13.6601,13.8021,13.6246,13.7932,276800.0],["2024-04-23",13.8198,13.9618,13.7932,13.8376,176100.0],["2024-04-24",13.7399,14.024,13.6601,13.9263,195700.0],["2024-04-25",13.7932,13.8908,13.6778,13.8731,239200.0],["2024-04-26",13.9175,14.024,13.8642,13.8997,176200.0],["2024-04-29",13.9796,14.1837,13.9796,14.1394,241500.0],["2024-04-30",14.0506,14.3613,14.0151,14.1305,380800.0],["2024-05-01",14.1926,14.2281,13.9796,14.024,287800.0],["2024-05-02",14.1039,14.308,14.0506,14.2459,318900.0],["2024-05-03",14.1837,14.2814,13.4648,13.6334,399200.0],["2024-05-06",13.6956,14.0417,13.6512,14.0062,312700.0],["2024-05-07",14.0595,14.1926,13.8997,13.953,382600.0],["2024-05-08",13.8553,14.1216,13.8109,14.1127,321300.0],["2024-05-09",14.1571,14.4056,14.095,14.3879,665200.0],["2024-05-10",14.4056,14.4589,14.1482,14.308,360700.0],["2024-05-13",14.3968,14.3968,13.882,13.9352,409800.0],["2024-05-14",14.0837,14.3357,14.0117,14.3357,420200.0],["2024-05-15",14.5247,14.5697,14.2907,14.4437,416300.0],["2024-05-16",14.3987,14.4437,14.3087,14.3627,203600.0],["2024-05-17",14.4167,14.5517,14.3357,14.3897,392900.0],["2024-05-20",14.3627,14.3897,14.1917,14.2277,266600.0],["2024-05-21",14.2457,14.2457,13.9847,14.0387,255500.0],["2024-05-22",13.9937,14.1017,13.9577,13.9847,228900.0],["2024-05-23",13.9667,13.9667,13.4628,13.5257,594400.0],["2024-05-24",13.6067,13.6697,13.5077,13.5167,269600.0],["2024-05-28",13.5707,13.6517,13.4358,13.5707,385200.0],["2024-05-29",13.4088,13.4268,13.2558,13.2738,225800.0],["2024-05-30",13.3908,13.5797,13.3818,13.5617,294900.0],["2024-05-31",13.5977,13.6697,13.4448,13.6067,505600.0],["2024-06-03",13.5977,13.7057,13.4897,13.6877,639800.0],["2024-06-04",13.7057,13.7777,13.5977,13.6697,410300.0],["2024-06-05",13.7237,13.7237,13.5167,13.6607,258000.0],["2024-06-06",13.5797,13.7777,13.5527,13.7417,295700.0],["2024-06-07",13.5887,13.8317,13.5077,13.6967,504300.0],["2024-06-10",13.6337,13.6787,13.5437,13.5887,384500.0],["2024-06-11",13.5167,13.6427,13.4988,13.5077,502000.0],["2024-06-12",13.8677,14.0117,13.7057,13.7147,378500.0],["2024-06-13",13.8047,13.9307,13.7597,13.8947,374600.0],["2024-06-14",13.8137,13.9307,13.7687,13.8767,647800.0],["2024-06-17",13.7777,13.9667,13.7507,13.9037,373700.0],["2024-06-18",13.9577,14.0387,13.8407,13.9577,317800.0],["2024-06-20",13.9577,13.9937,13.8137,13.8407,242800.0],["2024-06-21",13.8947,14.0297,13.8137,13.9577,615800.0],["2024-06-24",13.9487,14.1377,13.8947,14.0567,258600.0],["2024-06-25",14.0207,14.0657,13.8677,13.9487,226700.0],["2024-06-26",13.8137,13.9487,13.8047,13.8227,278500.0],["2024-06-27",13.8767,14.0387,13.8497,13.9307,439500.0],["2024-06-28",14.0297,14.4887,13.9397,14.3897,2074200.0],["2024-07-01",14.3537,14.4437,14.2457,14.4347,503300.0],["2024-07-02",14.4797,14.5157,14.4077,14.5067,345200.0],["2024-07-03",14.5067,14.6056,14.4797,14.5247,196400.0],["2024-07-05",14.5607,14.6596,14.4797,14.6056,278000.0],["2024-07-08",14.6686,14.7856,14.6506,14.7316,263300.0],["2024-07-09",14.6956,14.7226,14.5607,14.6776,260800.0],["2024-07-10",14.7676,14.7946,14.5607,14.6956,489700.0],["2024-07-11",14.9566,15.2896,14.8936,15.1366,676800.0],["2024-07-12",15.2716,15.3616,15.1186,15.2356,670000.0],["2024-07-15",15.3346,15.5686,15.2086,15.4606,332900.0],["2024-07-16",15.5776,15.9015,15.5326,15.8835,319000.0],["2024-07-17",15.8655,15.9285,15.6945,15.7305,1428100.0],["2024-07-18",15.8745,16.1175,15.7395,15.7575,390200.0],["2024-07-19",15.7935,15.8745,15.6675,15.6855,252800.0],["2024-07-22",15.6855,15.7665,15.5596,15.7125,306900.0],["2024-07-23",15.7125,15.9555,15.6405,15.9285,356000.0],["2024-07-24",15.9195,16.1715,15.6675,15.6675,238900.0],["2024-07-25",15.6765,15.9195,15.6226,15.6585,260200.0],["2024-07-26",15.8475,15.9375,15.6765,15.9105,244000.0],["2024-07-29",15.9195,15.9735,15.7395,15.8385,210400.0],["2024-07-30",15.8925,16.0095,15.7395,15.9555,218900.0],["2024-07-31",16.0455,16.2345,15.9195,15.9825,329300.0],["2024-08-01",16.0905,16.3335,15.9105,16.2975,487200.0],["2024-08-02",16.0635,16.6215,16.0635,16.5315,501000.0],["2024-08-05",16.0725,16.4865,15.9555,16.3065,916100.0],["2024-08-06",16.2345,17.1524,16.2345,17.0714,652100.0],["2024-08-07",17.6474,17.6474,16.6485,17.0984,582900.0],["2024-08-08",17.1524,17.4134,17.0174,17.1434,393000.0],["2024-08-09",17.3054,17.5394,17.2424,17.2604,414800.0],["2024-08-12",17.3234,17.4404,17.1524,17.2334,913100.0],["2024-08-13",17.3414,17.5214,17.0984,17.4134,1229200.0],["2024-08-14",17.5574,17.7284,17.2334,17.6114,921700.0],["2024-08-15",17.7615,17.8798,17.5431,17.5977,395000.0],["2024-08-16",17.6068,17.6523,17.4339,17.6523,601100.0],["2024-08-19",17.7524,17.7888,17.4521,17.5249,300600.0],["2024-08-20",17.5067,17.5613,17.3884,17.4157,232400.0],["2024-08-21",17.4612,17.5067,17.3702,17.4885,337700.0],["2024-08-22",17.5522,17.7888,17.5249,17.6705,485000.0],["2024-08-23",17.7615,18.0072,17.6978,17.8161,338300.0],["2024-08-26",17.9435,17.9799,17.7706,17.807,464200.0],["2024-08-27",17.6887,17.7615,17.6068,17.6159,321400.0],["2024-08-28",17.6523,17.7797,17.5431,17.5613,524000.0],["2024-08-29",17.5431,17.5613,17.4066,17.4703,352300.0],["2024-08-30",17.5158,17.7433,17.5158,17.7069,302800.0],["2024-09-03",17.6523,17.7615,17.5613,17.5613,361800.0],["2024-09-04",17.5431,17.7433,17.4521,17.4976,359500.0],["2024-09-05",17.8616,18.1528,17.7251,17.8889,947200.0],["2024-09-06",17.8343,17.9617,17.5795,17.8252,556500.0],["2024-09-09",17.8707,17.9253,17.716,17.8161,645300.0],["2024-09-10",17.8434,18.0163,17.8252,18.0163,862800.0],["2024-09-11",17.9162,18.0891,17.7979,17.9981,369700.0],["2024-09-12",18.0345,18.2984,18.0345,18.1983,378500.0],["2024-09-13",18.3347,18.6441,18.3347,18.5804,464800.0],["2024-09-16",18.6441,18.7806,18.3711,18.3711,486500.0],["2024-09-17",18.2802,18.3257,17.8798,18.0072,649200.0],["2024-09-18",18.0254,18.3347,17.9162,18.0345,418600.0],["2024-09-19",18.1528,18.2802,17.8798,18.0891,478600.0],["2024-09-20",17.9981,18.0891,17.8798,17.9617,3986000.0],["2024-09-23",18.0436,18.1801,17.9526,18.1437,480600.0],["2024-09-24",18.0709,18.171,17.9526,17.9526,452800.0],["2024-09-25",17.9435,17.9708,17.7797,17.8798,423500.0],["2024-09-26",17.807,17.8343,17.6068,17.6159,425000.0],["2024-09-27",17.716,17.7888,17.5158,17.5704,355000.0],["2024-09-30",17.5067,17.898,17.4885,17.898,446400.0],["2024-10-01",17.9708,18.0163,17.5522,17.6887,394100.0],["2024-10-02",17.4794,17.534,17.3884,17.5249,222400.0],["2024-10-03",17.5795,17.6068,17.3429,17.4612,277700.0],["2024-10-04",17.3702,17.4339,17.1974,17.2974,240600.0],["2024-10-07",17.1246,17.1883,16.8425,16.9426,314300.0],["2024-10-08",16.979,17.0245,16.8698,16.9608,217300.0],["2024-10-09",16.9972,17.1246,16.8516,17.0973,290500.0],["2024-10-10",16.9881,17.1337,16.888,16.9608,214000.0],["2024-10-11",16.979,17.1337,16.9699,17.0973,226400.0],["2024-10-14",16.979,17.1883,16.8971,17.0427,246000.0],["2024-10-15",17.1064,17.2883,17.0427,17.1337,285200.0],["2024-10-16",17.1519,17.4066,17.1519,17.352,274700.0],["2024-10-17",17.2611,17.3065,17.1701,17.2065,182300.0],["2024-10-18",17.261,17.3156,17.1974,17.2519,233200.0],["2024-10-21",17.161,17.2701,16.8789,16.9153,234700.0],["2024-10-22",16.8425,17.2065,16.7515,17.1246,213900.0],["2024-10-23",17.07,17.5613,17.0336,17.5158,292400.0],["2024-10-24",17.5795,17.6887,17.3247,17.3611,237900.0],["2024-10-25",17.4703,17.4976,17.2429,17.2429,182500.0],["2024-10-28",17.3702,17.5067,17.1428,17.1428,230700.0],["2024-10-29",17.0791,17.161,16.979,17.1519,209700.0],["2024-10-30",17.1428,17.3702,17.1428,17.2974,189600.0],["2024-10-31",17.2792,17.352,16.9608,16.9699,288900.0],["2024-11-01",16.9881,17.161,16.5513,16.5695,267300.0],["2024-11-04",16.5149,16.9608,16.4967,16.7424,270400.0],["2024-11-05",16.6423,17.0154,16.5422,16.9972,221700.0],["2024-11-06",17.4157,17.534,16.9426,17.0791,451400.0],["2024-11-07",17.5886,18.5804,17.2429,17.2429,432000.0],["2024-11-08",17.2611,17.7433,17.2611,17.5977,472700.0],["2024-11-11",17.5795,17.9071,17.5795,17.7706,312900.0],["2024-11-12",17.8616,17.9435,17.534,17.6341,318000.0],["2024-11-13",17.7888,18.0345,17.7251,17.9708,598800.0],["2024-11-14",17.8889,17.9526,17.7342,17.7797,441000.0],["2024-11-15",17.9315,17.9315,17.5727,17.6279,292100.0],["2024-11-18",17.5543,17.6739,17.5267,17.6003,162400.0],["2024-11-19",17.5635,17.9775,17.4439,17.9683,213600.0],["2024-11-20",17.8027,17.8579,17.5819,17.6187,184600.0],["2024-11-21",17.6279,17.7843,17.4991,17.7475,279600.0],["2024-11-22",17.7383,17.8671,17.6831,17.7015,345300.0],["2024-11-25",17.7751,18.0143,17.7751,17.8395,956300.0],["2024-11-26",17.8395,18.0419,17.6923,17.8487,460000.0],["2024-11-27",17.9039,18.0603,17.7107,17.7199,746800.0],["2024-11-29",17.8119,17.9131,17.6647,17.6647,261100.0],["2024-12-02",17.6647,17.6647,17.3519,17.4439,361900.0],["2024-12-03",17.4807,17.5543,17.1863,17.4807,817300.0],["2024-12-04",17.7935,18.2351,17.4347,18.0603,1290700.0],["2024-12-05",18.1431,18.4283,18.0235,18.2627,1308600.0],["2024-12-06",18.2075,18.3363,17.6923,17.7199,598800.0],["2024-12-09",17.7567,18.2443,17.7567,18.1523,441600.0],["2024-12-10",18.0879,18.1155,17.8303,17.9039,486600.0],["2024-12-11",17.9683,18.1799,17.7015,17.7751,346000.0],["2024-12-12",17.7475,18.0695,17.7291,17.9131,363500.0],["2024-12-13",17.8211,18.0327,17.7015,17.8211,365000.0],["2024-12-16",17.7935,18.1339,17.5451,17.7475,652200.0],["2024-12-17",17.6739,17.8671,17.6095,17.7659,417700.0],["2024-12-18",17.7567,18.1707,17.3611,17.3611,790500.0],["2024-12-19",17.4347,17.5635,17.0391,17.0391,496400.0],["2024-12-20",17.0391,17.6187,16.9103,17.5451,2815600.0],["2024-12-23",17.5451,17.6187,17.0483,17.4071,445400.0],["2024-12-24",17.4347,17.4991,17.1863,17.4439,200500.0],["2024-12-26",17.3519,17.4715,17.3151,17.4255,206300.0],["2024-12-27",17.3887,17.4623,17.2047,17.2415,251700.0],["2024-12-30",17.2691,17.3243,17.0391,17.2231,260100.0],["2024-12-31",17.3335,17.5175,17.2691,17.3703,423000.0],["2025-01-02",17.3795,17.5267,17.2967,17.3887,311100.0],["2025-01-03",17.3611,17.5267,17.3611,17.4807,323100.0],["2025-01-06",17.4347,17.5083,16.8367,16.8551,318500.0],["2025-01-07",16.8367,16.9839,16.5607,16.7447,325000.0],["2025-01-08",16.6803,16.8459,16.4871,16.7907,307000.0],["2025-01-10",16.4687,16.5791,16.1466,16.1834,359900.0],["2025-01-13",16.1558,16.4318,16.1098,16.4134,342600.0],["2025-01-14",16.4963,16.5975,16.349,16.5055,222700.0],["2025-01-15",16.8735,16.8735,16.3858,16.441,252400.0],["2025-01-16",16.4687,16.7815,16.4227,16.7631,196000.0],["2025-01-17",16.8275,16.8643,16.7079,16.8183,355700.0],["2025-01-21",16.8551,17.0759,16.8275,17.0667,254100.0],["2025-01-22",16.9839,16.9839,16.5239,16.5331,364300.0],["2025-01-23",16.5239,16.5883,16.3582,16.5607,339200.0],["2025-01-24",16.4318,16.6619,16.4042,16.5331,226300.0],["2025-01-27",16.5975,16.9471,16.5791,16.8735,271600.0],["2025-01-28",16.8183,17.0115,16.5975,16.6435,228600.0],["2025-01-29",16.6159,16.7079,16.303,16.5699,908400.0],["2025-01-30",16.7079,16.8183,16.4686,16.5423,523500.0],["2025-01-31",16.4871,16.7447,16.4779,16.5515,331000.0],["2025-02-03",16.4134,16.6067,16.257,16.5883,274300.0],["2025-02-04",16.4503,16.6159,16.3766,16.6067,227500.0],["2025-02-05",16.7355,16.9287,16.6619,16.8091,209400.0],["2025-02-06",16.9011,16.9747,16.7263,16.7539,234700.0],["2025-02-07",16.6711,16.7355,16.4687,16.6711,200400.0],["2025-02-10",16.6711,16.7907,16.5147,16.6803,224400.0],["2025-02-11",16.5699,16.7723,16.5699,16.7539,201000.0],["2025-02-12",16.4687,16.7355,16.4687,16.6343,201900.0],["2025-02-13",16.6711,16.8275,16.5883,16.7723,172800.0],["2025-02-14",16.7999,16.8919,16.5699,16.5883,170400.0],["2025-02-18",16.537,16.5464,16.118,16.3136,279300.0],["2025-02-19",16.1925,16.3787,16.146,16.2856,288400.0],["2025-02-20",16.1925,16.4439,16.1925,16.4253,234800.0],["2025-02-21",16.5464,16.6302,16.2949,16.4346,308000.0],["2025-02-24",16.4439,16.9095,16.4439,16.7605,392500.0],["2025-02-25",16.8629,17.2075,16.8443,17.0678,336300.0],["2025-02-26",17.1609,17.1609,16.7791,16.7978,329900.0],["2025-02-27",16.6674,17.4216,16.416,17.282,274700.0],["2025-02-28",17.3658,17.6451,17.3658,17.6265,460400.0],["2025-03-03",17.5613,17.7661,17.3099,17.5054,255900.0],["2025-03-04",17.5427,17.822,17.3658,17.3658,232800.0],["2025-03-05",17.2168,17.4868,17.105,17.282,202200.0],["2025-03-06",17.1143,17.2633,16.8816,17.0399,378200.0],["2025-03-07",17.0957,17.1795,16.8536,16.9747,285300.0],["2025-03-10",16.9095,17.4123,16.9002,17.254,669600.0],["2025-03-11",17.3192,17.3658,16.6953,16.9002,493300.0],["2025-03-12",16.8164,16.8536,16.4439,16.6581,277700.0],["2025-03-13",16.6953,16.8443,16.4067,16.4812,448200.0],["2025-03-14",16.5743,16.8257,16.4905,16.8164,464700.0],["2025-03-17",16.7419,17.0585,16.6488,16.9747,371400.0],["2025-03-18",16.9654,17.1516,16.835,16.9933,400100.0],["2025-03-19",16.9467,17.0585,16.7791,16.9933,413100.0],["2025-03-20",17.0771,17.282,16.9374,17.2354,392300.0],["2025-03-21",17.1795,17.2168,16.9095,17.0492,727000.0],["2025-03-24",17.1888,17.2075,17.0305,17.0957,261600.0],["2025-03-25",17.105,17.2261,16.8909,17.0399,449000.0],["2025-03-26",17.105,17.2261,16.9467,17.2168,255400.0],["2025-03-27",17.254,17.3751,17.1516,17.2354,279300.0],["2025-03-28",17.3006,17.4682,17.0492,17.4123,571100.0],["2025-03-31",17.4775,17.6917,17.3192,17.4123,748300.0],["2025-04-01",17.4309,17.4309,17.1609,17.403,292500.0],["2025-04-02",17.4402,17.6451,17.2726,17.5241,342500.0],["2025-04-03",17.3471,17.7103,17.2261,17.4868,535500.0],["2025-04-04",17.3006,17.3471,16.6115,16.6208,738200.0],["2025-04-07",16.1925,16.6488,15.7083,15.8014,690600.0],["2025-04-08",16.1646,16.2018,15.1031,15.2334,554300.0],["2025-04-09",14.9727,16.118,14.6561,15.9504,1233600.0],["2025-04-10",15.6804,15.9597,15.1124,15.5593,571200.0],["2025-04-11",15.4569,15.7176,15.1962,15.6711,361200.0],["2025-04-14",15.7456,16.0435,15.7083,15.9225,329100.0],["2025-04-15",15.9225,16.0529,15.8014,15.8666,760100.0],["2025-04-16",15.9132,16.0808,15.6431,15.7735,334400.0],["2025-04-17",15.7735,16.2391,15.7735,16.0994,345300.0],["2025-04-21",15.9597,16.1367,15.6804,15.8573,263300.0],["2025-04-22",16.0249,16.3601,15.9039,16.0901,489600.0],["2025-04-23",16.1925,16.3415,16.0529,16.267,483900.0],["2025-04-24",16.267,16.3694,16.1925,16.2205,284500.0],["2025-04-25",16.2298,16.2763,16.0342,16.2763,234100.0],["2025-04-28",16.2391,16.5091,16.1646,16.4812,289200.0],["2025-04-29",16.4719,16.6302,16.3787,16.416,327700.0],["2025-04-30",16.4626,16.5929,16.2484,16.4532,356100.0],["2025-05-01",16.3787,16.7326,16.2298,16.5464,336400.0],["2025-05-02",16.0528,16.6488,16.0528,16.5557,360100.0],["2025-05-05",16.4532,16.5557,16.0994,16.1087,335700.0],["2025-05-06",16.1367,16.2298,15.9784,16.1087,322400.0],["2025-05-07",16.2111,16.2856,16.0249,16.1087,382500.0],["2025-05-08",16.1087,16.1087,15.8387,16.0249,410100.0],["2025-05-09",15.9597,16.1646,15.8946,16.0901,464900.0],["2025-05-12",16.2484,16.267,15.8387,16.0156,452000.0],["2025-05-13",16.0808,16.146,15.7176,15.8759,631100.0],["2025-05-14",15.7549,15.7828,15.4569,15.7549,632400.0],["2025-05-15",15.8823,16.0805,15.8351,16.0805,369400.0],["2025-05-16",16.0899,16.2503,16.0333,16.2409,362500.0],["2025-05-19",16.0993,16.2786,15.9955,16.1937,283000.0],["2025-05-20",16.0805,16.2126,16.0144,16.0805,304300.0],["2025-05-21",16.0333,16.1182,15.5237,15.5331,371600.0],["2025-05-22",15.4859,15.5237,15.2689,15.4576,561600.0],["2025-05-23",15.3821,15.6275,15.3444,15.5426,661900.0],["2025-05-27",15.7407,15.8634,15.5992,15.7974,387500.0],["2025-05-28",15.8351,15.9106,15.6369,15.7596,310200.0],["2025-05-29",15.7407,15.9295,15.7313,15.8728,240600.0],["2025-05-30",15.8634,15.9483,15.7313,15.8445,440200.0],["2025-06-02",15.703,15.8257,15.5897,15.769,282300.0],["2025-06-03",15.7407,15.8162,15.5237,15.769,268400.0],["2025-06-04",15.7219,15.7974,15.6558,15.769,220800.0],["2025-06-05",15.7596,15.854,15.5709,15.8068,365700.0],["2025-06-06",15.92,16.0144,15.7407,15.7974,237200.0],["2025-06-09",15.8162,16.156,15.6558,16.0805,351900.0],["2025-06-10",16.1937,16.3824,16.0333,16.2881,384700.0],["2025-06-11",16.2975,16.4202,16.1088,16.1465,556600.0],["2025-06-12",16.1088,16.2314,16.0144,16.0899,357100.0],["2025-06-13",15.9578,16.0521,15.703,15.8257,356200.0],["2025-06-16",15.9106,16.0521,15.8257,15.9106,570400.0],["2025-06-17",15.9389,15.9483,15.6275,15.6841,303000.0],["2025-06-18",15.7219,16.0427,15.6841,15.92,418700.0],["2025-06-20",15.9767,16.0616,15.7313,15.7974,1232200.0],["2025-06-23",15.8068,16.005,15.5426,15.92,314300.0],["2025-06-24",15.92,16.0616,15.8068,16.0616,357500.0],["2025-06-25",15.9672,16.0521,15.6086,15.6464,408200.0],["2025-06-26",15.6747,16.005,15.6275,15.9861,486000.0],["2025-06-27",16.0238,16.0805,15.7219,15.7879,2830500.0],["2025-06-30",15.854,15.8634,15.5614,15.8445,405200.0],["2025-07-01",15.854,16.0805,15.6935,16.005,372800.0],["2025-07-02",16.071,16.222,15.8445,16.1843,412000.0],["2025-07-03",16.1465,16.4579,16.0616,16.3636,317500.0],["2025-07-07",16.2975,16.4202,16.071,16.1371,421300.0],["2025-07-08",16.1088,16.2598,15.9955,16.0805,684800.0],["2025-07-09",16.0616,16.2409,15.9861,16.1182,377400.0],["2025-07-10",16.0521,16.2786,15.9672,16.1276,290600.0],["2025-07-11",16.0144,16.1465,15.9106,16.1371,234700.0],["2025-07-14",16.0616,16.2126,16.0238,16.0899,239800.0],["2025-07-15",16.0805,16.1465,15.7219,15.7219,313900.0],["2025-07-16",15.8445,15.9955,15.7124,15.9672,368300.0],["2025-07-17",15.92,16.0993,15.92,15.9578,318500.0],["2025-07-18",16.0238,16.071,15.8257,15.9578,379100.0],["2025-07-21",16.0616,16.2314,15.9483,15.9861,351800.0],["2025-07-22",15.9861,16.2598,15.9861,16.1937,399000.0],["2025-07-23",16.1843,16.2031,16.0238,16.1748,309300.0],["2025-07-24",16.2314,16.2314,15.9389,15.9483,271700.0],["2025-07-25",15.9578,15.9578,15.7124,15.8634,383500.0],["2025-07-28",15.8445,15.8634,15.5331,15.5331,269200.0],["2025-07-29",15.6652,15.8351,15.5614,15.7596,333400.0],["2025-07-30",15.7596,15.8068,15.2972,15.4199,354600.0],["2025-07-31",15.3161,15.6275,15.3066,15.3633,509400.0],["2025-08-01",15.5331,15.5709,15.0801,15.3161,569400.0],["2025-08-04",15.3255,15.5709,15.3161,15.4765,263000.0],["2025-08-05",15.4482,15.7219,15.4387,15.703,277800.0],["2025-08-06",15.7313,15.7596,15.5426,15.552,336900.0],["2025-08-07",16.0238,16.0238,15.5614,15.5897,372100.0],["2025-08-08",15.5897,15.5897,15.401,15.4293,287100.0],["2025-08-11",15.4765,15.5992,15.3538,15.3538,408200.0],["2025-08-12",15.3633,15.4199,15.1934,15.3066,606000.0],["2025-08-13",15.3821,15.5331,15.2689,15.5048,594200.0],["2025-08-14",15.3727,15.4104,15.2689,15.3161,344900.0],["2025-08-15",15.3304,15.4261,15.0242,15.2826,1102600.0],["2025-08-18",15.3017,15.3496,14.9381,14.9381,539400.0],["2025-08-19",15.0242,15.2826,15.0146,15.139,550700.0],["2025-08-20",15.072,15.2826,14.9189,14.9476,592300.0],["2025-08-21",14.8711,15.0529,14.7945,14.9955,597800.0],["2025-08-22",14.9955,15.5888,14.9955,15.3209,980000.0],["2025-08-25",15.3113,15.3591,15.0433,15.1103,434600.0],["2025-08-26",15.139,15.2156,14.8807,14.9094,645100.0],["2025-08-27",14.9285,15.072,14.9094,15.072,652700.0],["2025-08-28",15.072,15.1008,14.8807,14.9859,579000.0],["2025-08-29",15.0338,15.0529,14.8998,15.0146,777600.0],["2025-09-02",14.9381,15.0242,14.4405,14.5074,754000.0],["2025-09-03",14.4596,14.6127,14.3639,14.4692,717900.0],["2025-09-04",14.584,14.6031,14.2778,14.4213,886300.0],["2025-09-05",14.5074,14.6127,14.3735,14.584,1053000.0],["2025-09-08",14.4883,14.6031,14.4213,14.5074,642000.0],["2025-09-09",14.5457,14.5936,14.3543,14.4883,565500.0],["2025-09-10",14.4022,14.4787,14.1247,14.4022,749700.0],["2025-09-11",14.3639,14.6701,14.3543,14.6031,597500.0],["2025-09-12",14.5936,14.6031,14.4787,14.5266,321300.0],["2025-09-15",14.5266,14.6223,14.4405,14.4787,666900.0],["2025-09-16",14.4213,14.5649,14.4213,14.4692,513400.0],["2025-09-17",14.4787,14.7754,14.383,14.4309,805300.0],["2025-09-18",14.45,14.4596,14.3256,14.383,823400.0],["2025-09-19",14.4117,14.45,14.1151,14.1247,1461900.0],["2025-09-22",14.7371,14.7371,14.3065,14.5362,1686000.0],["2025-09-23",14.5744,14.6797,14.3352,14.3352,545300.0],["2025-09-24",14.3735,14.4787,14.2586,14.2873,813700.0],["2025-09-25",14.3543,14.3543,13.9715,14.0577,815000.0],["2025-09-26",14.096,14.2299,14.0098,14.0864,826600.0],["2025-09-29",14.1151,14.1151,13.7514,14.0864,1017000.0],["2025-09-30",14.1247,14.2395,14.0672,14.2108,600600.0],["2025-10-01",14.1151,14.2204,14.0577,14.0768,457000.0],["2025-10-02",13.962,14.0194,13.7706,13.9333,552200.0],["2025-10-03",13.9524,14.1534,13.9428,13.9428,471700.0],["2025-10-06",14.029,14.0385,13.5505,13.5888,859800.0],["2025-10-07",13.5888,13.694,13.4739,13.5122,732500.0],["2025-10-08",13.4931,13.6175,13.4261,13.5505,749000.0],["2025-10-09",13.5888,13.6749,13.4835,13.5888,958100.0],["2025-10-10",13.6462,13.694,13.4452,13.5122,542000.0],["2025-10-13",13.5409,13.627,13.3495,13.5983,664400.0],["2025-10-14",13.5696,13.8663,13.5313,13.8567,601800.0],["2025-10-15",13.828,14.0577,13.7227,13.7802,949200.0],["2025-10-16",13.7802,13.8663,13.5792,13.5888,841400.0],["2025-10-17",13.5983,13.8376,13.5601,13.6653,684200.0],["2025-10-20",13.7036,13.8471,13.6366,13.8471,523600.0],["2025-10-21",13.8759,14.096,13.8471,14.0194,684900.0],["2025-10-22",14.0768,14.2108,13.9715,14.1055,558300.0],["2025-10-23",14.1151,14.1151,13.7706,13.9141,470600.0],["2025-10-24",13.9811,14.1151,13.9237,14.0481,433900.0],["2025-10-27",14.0385,14.0385,13.9046,13.9811,348100.0],["2025-10-28",13.9237,13.9237,13.761,13.8471,403900.0],["2025-10-29",13.7227,13.895,13.6366,13.6653,790000.0],["2025-10-30",13.5888,13.895,13.5888,13.6079,699300.0],["2025-10-31",13.5122,14.029,13.4548,13.9141,1124300.0],["2025-11-03",13.8184,14.0768,13.6749,14.0481,795400.0],["2025-11-04",13.8567,14.0385,13.5888,13.9237,791800.0],["2025-11-05",13.962,14.4405,13.962,14.2012,1120000.0],["2025-11-06",14.1247,14.3639,14.0768,14.2395,656900.0],["2025-11-07",14.3352,14.5553,14.3065,14.5362,711000.0],["2025-11-10",14.5266,14.5936,14.2682,14.4213,631200.0],["2025-11-11",14.4692,14.718,14.4405,14.6318,440600.0],["2025-11-12",14.5936,14.6988,14.5074,14.5074,447900.0],["2025-11-13",14.4979,14.5649,14.4405,14.5266,542200.0],["2025-11-14",14.5649,14.5936,14.3352,14.4596,741300.0],["2025-11-17",14.4839,14.5227,14.3382,14.3382,451700.0],["2025-11-18",14.3382,14.445,14.2896,14.3576,394000.0],["2025-11-19",14.377,14.4256,14.2702,14.3479,541400.0],["2025-11-20",14.3187,14.6102,14.3187,14.4742,750800.0],["2025-11-21",14.513,14.8724,14.4547,14.8142,1031800.0],["2025-11-24",14.6976,14.717,14.4353,14.4936,841400.0],["2025-11-25",14.581,14.853,14.581,14.717,534700.0],["2025-11-26",14.649,14.8822,14.649,14.7947,635300.0],["2025-11-28",14.7656,14.8433,14.6685,14.6976,236800.0],["2025-12-01",14.5519,14.6393,14.4645,14.4936,396900.0],["2025-12-02",14.5422,14.6393,14.4645,14.4839,695500.0],["2025-12-03",14.5325,14.6393,14.4062,14.581,622100.0],["2025-12-04",15.0182,15.0667,14.785,14.853,677100.0],["2025-12-05",14.7753,14.921,14.7753,14.8822,467700.0],["2025-12-08",14.8433,14.8627,14.5325,14.5422,596800.0],["2025-12-09",14.6296,14.9404,14.6296,14.8433,787300.0],["2025-12-10",14.8724,15.3582,14.8627,15.2027,871300.0],["2025-12-11",15.2902,15.533,15.2707,15.4359,915400.0],["2025-12-12",15.4747,15.5622,15.3484,15.4844,750800.0],["2025-12-15",15.5233,15.5913,15.397,15.5039,847400.0],["2025-12-16",15.5524,15.7176,15.3484,15.6787,713600.0],["2025-12-17",15.7467,15.9119,15.6107,15.7662,569100.0],["2025-12-18",15.8536,15.9216,15.7079,15.7856,599800.0],["2025-12-19",15.7079,15.7856,15.3873,15.4067,1253200.0],["2025-12-22",15.3484,15.4164,15.2513,15.3387,484500.0],["2025-12-23",15.3484,15.3484,15.1347,15.2707,388600.0],["2025-12-24",15.3484,15.4844,15.261,15.4262,223900.0],["2025-12-26",15.3873,15.533,15.3776,15.5039,324700.0],["2025-12-29",15.5427,15.6204,15.4067,15.533,532900.0],["2025-12-30",15.533,15.669,15.5039,15.5039,498500.0],["2025-12-31",15.5524,15.5524,15.4067,15.4553,425400.0],["2026-01-02",15.3679,15.5233,15.2513,15.4456,478500.0],["2026-01-05",15.5427,15.6204,15.4067,15.4456,602400.0],["2026-01-06",15.3387,15.6787,15.2804,15.6204,551100.0],["2026-01-07",15.6496,15.805,15.4456,15.465,711000.0],["2026-01-08",15.3873,15.8342,15.3096,15.6204,571400.0],["2026-01-09",15.6204,15.6884,15.5622,15.6204,562100.0],["2026-01-12",15.5524,15.6787,15.4262,15.4359,449200.0],["2026-01-13",15.4844,15.533,15.3193,15.4262,530400.0],["2026-01-14",15.4262,15.6204,15.4067,15.5913,390500.0],["2026-01-15",15.5719,16.0284,15.5622,15.9507,724700.0],["2026-01-16",15.873,16.1742,15.8342,16.1256,495700.0],["2026-01-20",15.9799,16.0284,15.669,15.8536,409100.0],["2026-01-21",15.8924,15.9119,15.6593,15.6884,637100.0],["2026-01-22",15.737,15.7856,15.6399,15.6787,503600.0],["2026-01-23",15.6399,15.7273,15.533,15.6399,459700.0],["2026-01-26",15.6884,15.6884,15.329,15.465,540900.0],["2026-01-27",15.397,15.5524,15.2222,15.2513,503300.0],["2026-01-28",15.2416,15.3193,14.7656,14.9016,626300.0],["2026-01-29",14.9987,15.1542,14.9307,15.1444,527900.0],["2026-01-30",15.125,15.193,14.989,15.1833,608500.0],["2026-02-02",15.2319,15.2999,14.9404,14.989,613500.0],["2026-02-03",14.8142,15.0862,14.8044,15.0473,401100.0],["2026-02-04",15.1833,15.5427,15.0959,15.4456,460100.0],["2026-02-05",15.5427,15.5427,15.2513,15.4262,504700.0],["2026-02-06",15.5039,15.601,15.397,15.4553,402100.0],["2026-02-09",15.4067,15.5719,15.261,15.3776,346800.0],["2026-02-10",15.4359,15.6884,15.3873,15.6399,328300.0],["2026-02-11",15.6884,15.7662,15.5233,15.669,448200.0],["2026-02-12",15.8244,15.8244,15.3776,15.5622,387000.0],["2026-02-13",15.6204,15.7176,15.465,15.6302,428400.0],["2026-02-17",15.773,15.8814,15.5366,15.8518,319900.0],["2026-02-18",15.7927,15.842,15.6351,15.7533,460000.0],["2026-02-19",15.6942,15.9208,15.6942,15.8814,388000.0],["2026-02-20",16.0193,16.0193,15.7829,15.9405,419000.0],["2026-02-23",16.039,16.1868,15.9306,15.9602,368700.0],["2026-02-24",16.0292,16.039,15.7829,15.9503,282100.0],["2026-02-25",15.9109,16.0095,15.7533,15.9503,322200.0],["2026-02-26",15.9306,16.0686,15.4183,15.507,457500.0],["2026-02-27",15.438,15.507,14.8272,14.8568,1161400.0],["2026-03-02",14.7188,15.0243,14.5612,14.9651,820000.0],["2026-03-03",14.7484,15.0538,14.5415,14.8469,819300.0],["2026-03-04",14.8469,14.8962,14.6696,14.6794,650200.0],["2026-03-05",14.5317,14.7977,14.4528,14.64,562100.0],["2026-03-06",14.5809,14.6597,14.4627,14.6105,581800.0],["2026-03-09",14.443,14.7681,14.2952,14.6991,553300.0],["2026-03-10",14.5711,14.7878,14.512,14.6893,399500.0],["2026-03-11",14.6105,14.64,14.443,14.512,415200.0],["2026-03-12",14.4528,14.5908,14.3445,14.5021,413100.0],["2026-03-13",14.6499,14.8272,14.3642,14.4331,412000.0],["2026-03-16",14.5612,14.6597,14.4725,14.5021,447400.0],["2026-03-17",14.6006,14.6794,14.5415,14.5809,379500.0],["2026-03-18",14.4233,14.5317,14.3445,14.3543,396000.0],["2026-03-19",14.3445,14.374,14.1277,14.1967,326100.0],["2026-03-20",14.2164,14.2164,13.7238,13.9307,985100.0],["2026-03-23",14.1868,14.2657,13.9997,14.1179,436800.0],["2026-03-24",14.0391,14.2952,13.9898,14.0489,818200.0],["2026-03-25",14.177,14.1967,14.0489,14.1277,495500.0],["2026-03-26",14.0391,14.3346,14.0391,14.2361,849100.0],["2026-03-27",14.2657,14.2755,13.9997,14.0982,857900.0],["2026-03-30",14.246,14.2854,14.1474,14.1868,787100.0],["2026-03-31",14.3248,14.3248,14.1179,14.2164,1000600.0],["2026-04-01",14.1967,14.4528,14.1868,14.4036,554100.0],["2026-04-02",14.4233,14.4923,14.3149,14.374,742100.0],["2026-04-06",14.2854,14.5021,14.2854,14.4233,673100.0],["2026-04-07",14.3937,14.7188,14.3839,14.6597,581100.0],["2026-04-08",14.8666,14.8666,14.7681,14.8075,525300.0],["2026-04-09",14.7188,15.1819,14.7188,15.1228,717300.0],["2026-04-10",15.1523,15.4775,15.1523,15.4183,1416700.0],["2026-04-13",15.3494,15.3691,15.0341,15.0932,714000.0],["2026-04-14",15.0538,15.241,15.0144,15.1622,635800.0],["2026-04-15",15.1129,15.1523,15.0046,15.0735,408300.0],["2026-04-16",15.0243,15.1425,14.906,14.9257,418600.0],["2026-04-17",14.9947,15.4183,14.9651,15.3592,566900.0],["2026-04-20",15.3001,15.5366,15.2607,15.4873,403900.0],["2026-04-21",15.4873,15.6055,15.3592,15.3789,532900.0],["2026-04-22",15.4183,15.4775,15.0834,15.1326,501200.0],["2026-04-23",15.2213,15.3986,15.2213,15.2706,481800.0],["2026-04-24",15.2706,15.5366,15.2706,15.4873,471600.0],["2026-04-27",15.4775,15.6745,15.2509,15.2706,523600.0],["2026-04-28",15.2114,15.4775,15.2114,15.3789,641100.0],["2026-04-29",15.3198,15.4282,15.1819,15.1917,411700.0],["2026-04-30",15.2312,15.4183,15.2312,15.3198,564700.0],["2026-05-01",15.6252,15.773,15.4085,15.507,1370800.0],["2026-05-04",15.4479,15.7237,15.3888,15.4282,1023900.0],["2026-05-05",15.5169,15.6449,15.3592,15.4676,1012200.0],["2026-05-06",15.5957,15.773,15.4676,15.4972,1282600.0],["2026-05-07",15.5464,15.9011,15.4972,15.6449,1015200.0],["2026-05-08",15.6843,15.8321,15.5464,15.5858,704000.0],["2026-05-11",15.6252,15.6745,15.2509,15.3395,867800.0],["2026-05-12",15.3789,15.4183,15.1917,15.2312,638500.0],["2026-05-13",15.1622,15.2016,15.0538,15.1031,709500.0],["2026-05-14",15.1129,15.1819,14.8568,14.975,1111300.0],["2026-05-15",14.98,15.09,14.87,14.92,880400.0],["2026-05-18",15.0,15.23,15.0,15.19,622300.0],["2026-05-19",15.16,15.44,15.1,15.21,554700.0],["2026-05-20",15.22,15.41,15.1,15.38,483500.0],["2026-05-21",15.33,15.59,15.14,15.45,985800.0],["2026-05-22",15.51,15.51,15.27,15.3,742600.0],["2026-05-26",15.31,15.49,15.28,15.48,944300.0],["2026-05-27",15.55,15.73,15.52,15.62,704600.0],["2026-05-28",15.54,15.69,15.5,15.64,507200.0],["2026-05-29",15.5,15.63,14.99,15.02,1063000.0],["2026-06-01",14.99,15.06,14.74,14.86,943300.0],["2026-06-02",14.99,15.1,14.88,15.0,547400.0],["2026-06-03",14.89,15.03,14.79,14.81,800300.0],["2026-06-04",15.0,15.13,14.92,15.07,546800.0],["2026-06-05",15.05,15.42,15.05,15.26,488100.0],["2026-06-08",15.26,15.35,15.1,15.12,441400.0],["2026-06-09",15.25,15.42,15.16,15.27,505500.0],["2026-06-10",15.4,15.71,15.28,15.34,526700.0],["2026-06-11",15.28,15.44,15.18,15.21,458800.0],["2026-06-12",15.23,15.4,15.21,15.28,473100.0],["2026-06-15",15.26,15.33,15.01,15.04,592800.0],["2026-06-16",15.1,15.19,14.98,15.18,555700.0],["2026-06-17",15.12,15.22,14.86,14.94,544600.0],["2026-06-18",15.04,15.08,14.95,15.06,729400.0],["2026-06-22",14.99,15.08,14.92,14.97,564100.0],["2026-06-23",15.09,15.25,15.05,15.15,506000.0],["2026-06-24",15.26,15.48,15.15,15.33,488400.0],["2026-06-25",15.26,15.45,15.08,15.12,392000.0],["2026-06-26",15.28,15.5,15.23,15.45,3572200.0],["2026-06-29",15.31,15.44,15.22,15.44,530100.0],["2026-06-30",15.35,15.39,15.11,15.14,669600.0],["2026-07-01",15.21,15.4,15.2,15.28,411200.0],["2026-07-02",15.44,15.52,15.31,15.52,572800.0],["2026-07-06",15.56,15.59,15.37,15.41,454670.482785],["2026-07-07",15.52,15.72,15.4,15.41,465955.15334],["2026-07-08",15.39,15.39,15.16,15.16,422006.948496],["2026-07-09",15.28,15.375,15.2,15.28,369560.411988],["2026-07-10",15.28,15.3699,15.145,15.28,395219.68483],["2026-07-13",15.31,15.41,15.225,15.41,481349.443097],["2026-07-14",15.45,15.48,15.345,15.37,366030.04256],["2026-07-15",15.46,15.6,15.26,15.28,490813.34038],["2026-07-16",15.37,15.965,15.367324,15.88,538038.40198],["2026-07-17",15.92,16.13,15.63,15.69,539988.895948],["2026-07-20",15.69,15.74,15.43,15.6,331837.876527],["2026-07-21",15.55,15.655,15.45,15.49,462703.257008],["2026-07-22",15.54,15.56,15.345,15.49,448292.47122],["2026-07-23",15.3,15.44,15.3,15.4,574870.396339],["2026-07-24",15.54,15.68,15.5,15.54,331640.758738],["2026-07-27",15.6,15.75,15.49,15.52,450620.422468],["2026-07-28",15.67,15.88,15.67,15.69,397551.114938],["2026-07-29",15.7,15.82,15.64,15.76,407225.365522],["2026-07-30",15.77,15.77,15.135,15.31,481151.415664],["2026-07-31",15.3,15.35,15.04,15.11,516632.445347],["2026-08-03",15.21,15.33,15.1,15.27,656577.246266],["2026-08-04",15.2,15.355,15.11,15.32,741432.98624],["2026-08-05",15.37,15.4148,15.085,15.2,761116.97228],["2026-08-06",15.46,15.765,15.17,15.71,743090.319572],["2026-08-07",15.64,15.99,15.64,15.9,881318.545449],["2026-08-10",15.9,15.91,15.5081,15.515,88884.053325],["2026-08-11",15.79,16.355,15.79,16.13,880635.521771],["2026-08-12",16.09,16.33,16.09,16.29,1021275.554007],["2026-08-13",16.37,16.66,16.37,16.59,748018.538234],["2026-08-14",16.59,16.66,16.35,16.45,685908.850868]]}