{"t":"ACU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",4.4389,4.4838,4.4389,4.4389,500.0],["1980-03-18",4.4389,4.4389,4.4389,4.4389,0.0],["1980-03-19",4.4389,4.4389,4.3941,4.4389,667.0],["1980-03-20",4.3941,4.3941,4.3044,4.3941,3833.0],["1980-03-21",4.3941,4.3941,4.3044,4.3044,1500.0],["1980-03-24",4.3044,4.3044,4.3044,4.3044,0.0],["1980-03-25",4.3044,4.3044,4.3044,4.3044,0.0],["1980-03-26",4.2148,4.2148,4.2148,4.2148,833.0],["1980-03-27",4.1699,4.1699,4.1699,4.1699,667.0],["1980-03-28",4.1699,4.1699,4.0802,4.0802,667.0],["1980-03-31",4.0802,4.1251,3.9906,3.9906,333.0],["1980-04-01",3.9457,3.9457,3.9457,3.9457,167.0],["1980-04-02",3.9457,4.0354,3.9457,4.0354,1167.0],["1980-04-03",4.0354,4.0354,3.9457,4.0354,26833.0],["1980-04-07",3.9457,3.9457,3.9457,3.9457,500.0],["1980-04-08",3.8561,3.8561,3.8561,3.8561,167.0],["1980-04-09",3.9009,3.9009,3.9009,3.9009,167.0],["1980-04-10",3.9009,3.9457,3.9009,3.9457,1500.0],["1980-04-11",3.9457,3.9457,3.9457,3.9457,0.0],["1980-04-14",3.8561,3.8561,3.8561,3.8561,500.0],["1980-04-15",3.8561,3.8561,3.8561,3.8561,0.0],["1980-04-16",3.9457,3.9457,3.9457,3.9457,500.0],["1980-04-17",3.8561,3.8561,3.7664,3.7664,2167.0],["1980-04-18",3.7664,3.7664,3.7664,3.7664,0.0],["1980-04-21",3.8561,3.8561,3.8561,3.8561,500.0],["1980-04-22",3.9457,4.1251,3.9457,4.0802,1500.0],["1980-04-23",4.1251,4.3044,4.1251,4.2596,1667.0],["1980-04-24",4.2596,4.3941,4.2596,4.3493,1167.0],["1980-04-25",4.3941,4.4838,4.3941,4.4838,667.0],["1980-04-28",4.4838,4.5735,4.3941,4.5735,2167.0],["1980-04-29",4.6183,4.6183,4.6183,4.6183,167.0],["1980-04-30",4.6183,4.6183,4.5286,4.6183,1167.0],["1980-05-01",4.6183,4.6631,4.6183,4.6631,5833.0],["1980-05-02",4.6183,4.6183,4.5735,4.6183,833.0],["1980-05-05",4.6631,4.7976,4.6631,4.7976,2333.0],["1980-05-06",4.8425,5.0218,4.8425,5.0218,3000.0],["1980-05-07",5.0218,5.1564,5.0218,5.1115,5833.0],["1980-05-08",5.1115,5.1564,5.0667,5.1564,1167.0],["1980-05-09",5.1115,5.1115,5.0667,5.1115,1000.0],["1980-05-12",5.0667,5.0667,4.9322,4.9322,1667.0],["1980-05-13",4.9322,4.9322,4.8425,4.8425,1167.0],["1980-05-14",4.708,4.708,4.708,4.708,1000.0],["1980-05-15",4.708,4.7528,4.6631,4.6631,3000.0],["1980-05-16",4.6631,4.6631,4.5735,4.6631,500.0],["1980-05-19",4.708,4.708,4.708,4.708,167.0],["1980-05-20",4.6183,4.6183,4.6183,4.6183,167.0],["1980-05-21",4.5286,4.5286,4.5286,4.5286,333.0],["1980-05-22",4.5735,4.708,4.5735,4.708,2167.0],["1980-05-23",4.708,4.7528,4.708,4.7528,6833.0],["1980-05-27",4.7528,4.7528,4.7528,4.7528,1167.0],["1980-05-28",4.7528,4.8873,4.7528,4.8425,1667.0],["1980-05-29",4.8425,4.8425,4.7528,4.8425,16167.0],["1980-05-30",4.8425,4.8873,4.8425,4.8873,333.0],["1980-06-02",4.8873,5.0667,4.8873,5.0218,2500.0],["1980-06-03",5.0667,5.1564,5.0667,5.0667,1167.0],["1980-06-04",5.0667,5.1115,5.0218,5.0218,1167.0],["1980-06-05",5.0218,5.0218,5.0218,5.0218,0.0],["1980-06-06",5.0667,5.0667,5.0667,5.0667,167.0],["1980-06-09",5.1115,5.1564,5.1115,5.1115,667.0],["1980-06-10",5.2012,5.2909,5.2012,5.2909,3167.0],["1980-06-11",5.2909,5.3357,5.2012,5.2012,1500.0],["1980-06-12",5.1564,5.1564,5.0667,5.0667,1333.0],["1980-06-13",5.0218,5.0218,5.0218,5.0218,167.0],["1980-06-16",5.0667,5.0667,5.0667,5.0667,167.0],["1980-06-17",5.0667,5.1115,5.0667,5.0667,1000.0],["1980-06-18",5.0667,5.0667,5.0667,5.0667,500.0],["1980-06-19",5.1115,5.1115,5.1115,5.1115,1000.0],["1980-06-20",5.1115,5.1115,5.1115,5.1115,167.0],["1980-06-23",5.1115,5.3357,5.1115,5.2909,2000.0],["1980-06-24",5.3357,5.3805,5.3357,5.3805,3500.0],["1980-06-25",5.4254,5.5151,5.4254,5.4254,1833.0],["1980-06-26",5.4254,5.5151,5.3805,5.3805,667.0],["1980-06-27",5.3805,5.3805,5.3805,5.3805,0.0],["1980-06-30",5.3805,5.4702,5.3805,5.3805,2000.0],["1980-07-01",5.3357,5.3357,5.246,5.3357,2667.0],["1980-07-02",5.246,5.246,5.246,5.246,333.0],["1980-07-03",5.2909,5.2909,5.2909,5.2909,1833.0],["1980-07-07",5.2909,5.3805,5.2909,5.2909,1333.0],["1980-07-08",5.2909,5.2909,5.2909,5.2909,0.0],["1980-07-09",5.3805,5.4702,5.3805,5.3805,3333.0],["1980-07-10",5.3805,5.3805,5.2012,5.2012,3000.0],["1980-07-11",5.2012,5.2012,5.2012,5.2012,0.0],["1980-07-14",5.246,5.246,5.246,5.246,333.0],["1980-07-15",5.246,5.2909,5.0667,5.1564,69167.0],["1980-07-16",5.1564,5.1564,5.1564,5.1564,2000.0],["1980-07-17",5.1564,5.2012,5.1564,5.1564,2500.0],["1980-07-18",5.1564,5.1564,5.1564,5.1564,0.0],["1980-07-21",5.246,5.4254,5.246,5.4254,4333.0],["1980-07-22",5.4254,5.5151,5.4254,5.5151,2667.0],["1980-07-23",5.5151,5.7841,5.5151,5.6944,6000.0],["1980-07-24",5.6944,5.7392,5.6047,5.7392,3500.0],["1980-07-25",5.7392,5.7392,5.7392,5.7392,1333.0],["1980-07-28",5.7392,5.7392,5.7392,5.7392,667.0],["1980-07-29",5.7392,5.9634,5.6496,5.8289,6667.0],["1980-07-30",5.9186,6.0531,5.9186,6.0531,4833.0],["1980-07-31",6.0531,6.2325,6.0083,6.0531,4667.0],["1980-08-01",6.1876,6.2325,6.1876,6.2325,1333.0],["1980-08-04",6.5015,6.5015,6.1652,6.2773,4800.0],["1980-08-05",6.2773,6.2773,6.1652,6.2212,1200.0],["1980-08-06",6.3333,6.3333,6.3333,6.3333,133.0],["1980-08-07",6.4454,6.6136,6.4454,6.6136,3067.0],["1980-08-08",6.5575,6.5575,6.5015,6.5575,1867.0],["1980-08-11",6.5575,6.5575,6.3894,6.3894,800.0],["1980-08-12",6.3894,6.3894,6.3894,6.3894,0.0],["1980-08-13",6.3894,6.3894,6.3894,6.3894,0.0],["1980-08-14",6.3894,6.4454,6.3894,6.3894,267.0],["1980-08-15",6.4454,6.5015,6.4454,6.5015,1733.0],["1980-08-18",6.5015,6.5015,6.3894,6.5015,2000.0],["1980-08-19",6.4454,6.4454,6.2212,6.2212,1600.0],["1980-08-20",6.3333,6.3333,6.3333,6.3333,267.0],["1980-08-21",6.3333,6.5015,6.2773,6.5015,2267.0],["1980-08-22",6.6136,6.6136,6.6136,6.6136,267.0],["1980-08-25",6.6136,6.7817,6.5575,6.7817,1200.0],["1980-08-26",6.9499,7.2301,6.9499,7.0059,4133.0],["1980-08-27",7.118,7.5103,7.118,7.3982,3467.0],["1980-08-28",7.3982,7.6224,7.3982,7.5103,3200.0],["1980-08-29",7.5103,7.6224,7.5103,7.6224,2400.0],["1980-09-02",7.5664,7.5664,7.4543,7.5103,1333.0],["1980-09-03",7.5103,7.6224,7.3982,7.5103,2933.0],["1980-09-04",7.4543,7.4543,7.2301,7.3982,4133.0],["1980-09-05",7.3982,7.4543,7.3982,7.4543,3467.0],["1980-09-08",7.4543,7.5103,7.3982,7.3982,1733.0],["1980-09-09",7.3982,7.5664,7.2301,7.5664,3600.0],["1980-09-10",7.6224,7.7345,7.6224,7.6224,2667.0],["1980-09-11",7.6224,7.6785,7.5103,7.5664,2267.0],["1980-09-12",7.5664,7.5664,7.4543,7.5664,800.0],["1980-09-15",7.5103,7.5103,7.3982,7.5103,1333.0],["1980-09-16",7.5664,7.5664,7.5664,7.5664,267.0],["1980-09-17",7.5664,7.6224,7.5664,7.6224,933.0],["1980-09-18",7.6224,7.6224,7.5664,7.5664,1067.0],["1980-09-19",7.5664,7.6224,7.5103,7.5664,1200.0],["1980-09-22",7.5664,7.5664,7.4543,7.5664,1067.0],["1980-09-23",7.5664,7.6224,7.4543,7.6224,2667.0],["1980-09-24",7.6224,7.6224,7.5103,7.5103,2933.0],["1980-09-25",7.4543,7.4543,7.2861,7.2861,1333.0],["1980-09-26",7.2861,7.2861,7.062,7.062,2533.0],["1980-09-29",6.9499,6.9499,6.7817,6.7817,1333.0],["1980-09-30",6.7817,6.7817,6.7817,6.7817,0.0],["1980-10-01",6.7817,7.0059,6.7257,7.0059,1600.0],["1980-10-02",7.0059,7.0059,7.0059,7.0059,0.0],["1980-10-03",7.0059,7.118,7.0059,7.0059,1467.0],["1980-10-06",7.118,7.2301,7.118,7.2301,3067.0],["1980-10-07",7.2861,7.3982,7.2861,7.3982,2000.0],["1980-10-08",7.3982,7.5103,7.3982,7.3982,2133.0],["1980-10-09",7.5664,7.6224,7.5664,7.6224,1867.0],["1980-10-10",7.6224,7.8466,7.6224,7.6224,7600.0],["1980-10-13",7.6224,7.7345,7.6224,7.6224,400.0],["1980-10-14",7.6224,7.7345,7.5664,7.6785,1867.0],["1980-10-15",7.6785,7.7345,7.5103,7.6224,2533.0],["1980-10-16",7.6224,7.8466,7.5103,7.7906,1333.0],["1980-10-17",7.7906,8.4071,7.7345,8.4071,3600.0],["1980-10-20",8.4071,8.6873,8.4071,8.6313,3333.0],["1980-10-21",8.5752,8.5752,8.4071,8.5752,3600.0],["1980-10-22",8.6873,8.9115,8.6873,8.7994,6133.0],["1980-10-23",8.7994,8.7994,8.7434,8.7994,1067.0],["1980-10-24",8.7994,8.9115,8.7434,8.9115,1467.0],["1980-10-27",8.9115,8.9115,8.7434,8.7434,667.0],["1980-10-28",8.7434,8.8555,8.5192,8.6313,2267.0],["1980-10-29",8.6313,8.7994,8.5192,8.5752,2800.0],["1980-10-30",8.4631,8.4631,8.4631,8.4631,133.0],["1980-10-31",8.4071,8.4071,8.2389,8.2389,933.0],["1980-11-03",8.1829,8.1829,8.0708,8.1829,800.0],["1980-11-05",8.1829,8.1829,7.9587,7.9587,4400.0],["1980-11-06",7.9587,7.9587,7.9587,7.9587,0.0],["1980-11-07",7.9587,7.9587,7.9587,7.9587,0.0],["1980-11-10",7.9587,7.9587,7.7345,7.7345,933.0],["1980-11-11",7.7345,7.8466,7.6224,7.7345,2133.0],["1980-11-12",7.7345,7.7345,7.7345,7.7345,267.0],["1980-11-13",7.7906,7.8466,7.7906,7.8466,533.0],["1980-11-14",7.9027,8.1269,7.9027,8.1269,1200.0],["1980-11-17",8.2389,8.2389,8.2389,8.2389,133.0],["1980-11-18",8.295,8.6313,8.295,8.6313,6800.0],["1980-11-19",8.7434,8.7994,8.7434,8.7434,2800.0],["1980-11-20",8.7434,8.7434,8.7434,8.7434,1333.0],["1980-11-21",8.7434,8.7994,8.6873,8.7434,667.0],["1980-11-24",8.7434,8.8555,8.7434,8.8555,2933.0],["1980-11-25",8.7434,8.7434,8.6313,8.6313,1333.0],["1980-11-26",8.6873,8.6873,8.6873,8.6873,133.0],["1980-11-28",8.7434,8.9115,8.7434,8.9115,1600.0],["1980-12-01",8.9115,9.2478,8.9115,8.9115,2533.0],["1980-12-02",8.9676,8.9676,8.9676,8.9676,133.0],["1980-12-03",8.9676,9.0236,8.9115,8.9115,1333.0],["1980-12-04",8.9115,8.9676,8.9115,8.9676,1600.0],["1980-12-05",8.8555,8.8555,8.7434,8.7434,1467.0],["1980-12-08",8.6313,8.6313,8.4631,8.4631,667.0],["1980-12-09",8.4071,8.4071,8.4071,8.4071,1333.0],["1980-12-10",8.4071,8.4631,8.351,8.4631,1067.0],["1980-12-11",8.4631,8.6313,8.4631,8.4631,1467.0],["1980-12-12",8.4071,8.4071,8.351,8.4071,400.0],["1980-12-15",8.4071,8.4071,8.351,8.351,933.0],["1980-12-16",8.4071,8.6313,8.4071,8.6313,667.0],["1980-12-17",8.7434,9.2478,8.7434,9.1357,3733.0],["1980-12-18",9.1357,9.528,9.0797,9.3039,22267.0],["1980-12-19",9.1918,9.1918,9.1918,9.1918,267.0],["1980-12-22",9.2478,9.5841,9.2478,9.472,2133.0],["1980-12-23",9.472,9.5841,9.472,9.5841,267.0],["1980-12-24",9.528,9.528,9.4159,9.4159,3333.0],["1980-12-26",9.5841,9.5841,9.5841,9.5841,667.0],["1980-12-29",9.6401,9.7522,9.6401,9.7522,1333.0],["1980-12-30",9.7522,9.9764,9.7522,9.7522,2800.0],["1980-12-31",9.9204,10.0325,9.9204,9.9204,800.0],["1981-01-02",9.9204,10.0885,9.9204,9.9204,1200.0],["1981-01-05",10.0325,10.3127,10.0325,10.3127,1067.0],["1981-01-06",10.4248,10.649,10.4248,10.4248,3733.0],["1981-01-07",9.8643,9.8643,9.1918,9.528,12800.0],["1981-01-08",9.528,9.6401,9.1918,9.4159,4800.0],["1981-01-09",9.4159,9.4159,9.1918,9.1918,1067.0],["1981-01-12",9.3039,9.3039,9.3039,9.3039,133.0],["1981-01-13",9.1918,9.1918,9.1918,9.1918,400.0],["1981-01-14",9.1918,9.4159,9.1918,9.4159,1333.0],["1981-01-15",9.4159,9.528,9.4159,9.528,1067.0],["1981-01-16",9.528,9.5841,9.528,9.5841,2533.0],["1981-01-19",9.6401,9.7522,9.6401,9.7522,1867.0],["1981-01-20",9.8083,9.8083,9.8083,9.8083,400.0],["1981-01-21",9.8083,9.8083,9.8083,9.8083,0.0],["1981-01-22",9.8083,9.8083,9.8083,9.8083,1333.0],["1981-01-23",9.6962,9.6962,9.6962,9.6962,400.0],["1981-01-26",9.6962,9.7522,9.1357,9.5841,2400.0],["1981-01-27",9.5841,9.5841,9.472,9.472,1200.0],["1981-01-28",9.4159,9.4159,9.3039,9.3039,1600.0],["1981-01-29",9.2478,9.2478,9.2478,9.2478,533.0],["1981-01-30",9.2478,9.2478,9.2478,9.2478,0.0],["1981-02-02",9.1918,9.1918,8.8555,8.8555,4000.0],["1981-02-03",8.7994,8.7994,8.5192,8.5192,1467.0],["1981-02-04",8.4631,8.4631,8.0708,8.2389,1867.0],["1981-02-05",8.295,8.351,8.295,8.351,533.0],["1981-02-06",8.351,8.4071,8.295,8.295,2267.0],["1981-02-09",8.295,8.6313,8.295,8.4071,4800.0],["1981-02-10",8.4071,8.5192,8.4071,8.4071,1733.0],["1981-02-11",8.4071,8.5192,8.4071,8.4071,933.0],["1981-02-12",8.4071,8.4071,8.4071,8.4071,0.0],["1981-02-13",8.5192,8.5192,8.5192,8.5192,267.0],["1981-02-17",8.5752,8.5752,8.5752,8.5752,133.0],["1981-02-18",8.4071,8.4071,8.351,8.351,1600.0],["1981-02-19",8.4071,8.4631,8.4071,8.4071,267.0],["1981-02-20",8.295,8.295,8.295,8.295,800.0],["1981-02-23",8.1829,8.1829,8.0708,8.1269,667.0],["1981-02-24",8.295,8.5192,8.295,8.351,4133.0],["1981-02-25",8.351,8.6313,8.295,8.295,3200.0],["1981-02-26",8.351,8.4631,8.351,8.4631,800.0],["1981-02-27",8.5192,8.5192,8.5192,8.5192,400.0],["1981-03-02",8.4071,8.4071,8.4071,8.4071,267.0],["1981-03-03",8.4071,8.5192,8.4071,8.4071,1200.0],["1981-03-04",8.4071,8.4071,8.2389,8.2389,1467.0],["1981-03-05",8.295,8.4071,8.295,8.295,1600.0],["1981-03-06",8.295,8.295,8.295,8.295,400.0],["1981-03-09",8.295,8.4071,8.2389,8.2389,400.0],["1981-03-10",8.351,8.351,8.351,8.351,133.0],["1981-03-11",8.295,8.295,8.295,8.295,133.0],["1981-03-12",8.295,8.4071,8.295,8.4071,400.0],["1981-03-13",8.4071,8.4071,8.295,8.351,933.0],["1981-03-16",8.351,8.4071,8.295,8.4071,933.0],["1981-03-17",8.4071,8.4631,8.4071,8.4071,1067.0],["1981-03-18",8.4071,8.5192,8.351,8.5192,7600.0],["1981-03-19",8.6313,8.7434,8.6313,8.6873,1600.0],["1981-03-20",8.7434,8.9676,8.7434,8.7994,10133.0],["1981-03-23",8.7434,8.7434,8.5752,8.5752,2133.0],["1981-03-24",8.5752,8.6873,8.5752,8.6873,1200.0],["1981-03-25",8.7434,8.7434,8.7434,8.7434,2667.0],["1981-03-26",8.7434,8.7434,8.6313,8.6313,9600.0],["1981-03-27",8.6313,8.7434,8.5192,8.5192,2267.0],["1981-03-30",8.6313,8.6313,8.6313,8.6313,267.0],["1981-03-31",8.7434,9.0236,8.7434,9.0236,3867.0],["1981-04-01",8.9676,8.9676,8.9115,8.9115,667.0],["1981-04-02",8.9676,8.9676,8.9676,8.9676,400.0],["1981-04-03",8.9676,8.9676,8.7994,8.8555,1600.0],["1981-04-06",8.7994,8.7994,8.6873,8.6873,2533.0],["1981-04-07",8.6313,8.6313,8.5192,8.5192,2400.0],["1981-04-08",8.4631,8.4631,8.4071,8.4631,933.0],["1981-04-09",8.4631,8.4631,8.4631,8.4631,133.0],["1981-04-10",8.4631,8.4631,8.4071,8.4071,533.0],["1981-04-13",8.4071,8.4631,8.4071,8.4631,267.0],["1981-04-14",8.4071,8.4071,8.4071,8.4071,933.0],["1981-04-15",8.4071,8.6313,8.4071,8.6313,1467.0],["1981-04-16",8.6313,8.6313,8.5192,8.6313,4267.0],["1981-04-20",8.5752,8.5752,8.5192,8.5192,800.0],["1981-04-21",8.5192,8.6313,8.4071,8.4071,7067.0],["1981-04-22",8.4631,8.5192,8.4631,8.5192,933.0],["1981-04-23",8.5192,8.5752,8.5192,8.5752,267.0],["1981-04-24",8.6873,9.6401,8.6873,9.6401,13867.0],["1981-04-27",9.6401,10.0325,9.6401,9.6962,7333.0],["1981-04-28",9.6962,9.7522,9.528,9.5841,1733.0],["1981-04-29",9.5841,9.5841,9.3039,9.3039,3200.0],["1981-04-30",9.4159,9.4159,9.4159,9.4159,533.0],["1981-05-01",9.3039,9.3039,9.3039,9.3039,667.0],["1981-05-04",9.1918,9.1918,9.0797,9.0797,400.0],["1981-05-05",9.0797,9.1357,8.8555,9.1357,3067.0],["1981-05-06",9.0797,9.0797,8.9676,8.9676,1067.0],["1981-05-07",8.9676,8.9676,8.9676,8.9676,2267.0],["1981-05-08",8.9676,8.9676,8.9115,8.9115,400.0],["1981-05-11",9.0236,9.1357,9.0236,9.1357,3600.0],["1981-05-12",9.1357,9.4159,9.1357,9.4159,3600.0],["1981-05-13",9.4159,9.6401,9.3039,9.3039,3733.0],["1981-05-14",9.3599,9.4159,9.3599,9.3599,3333.0],["1981-05-15",9.4159,9.472,9.4159,9.472,533.0],["1981-05-18",9.528,9.528,9.528,9.528,133.0],["1981-05-19",9.472,9.472,9.3599,9.3599,2267.0],["1981-05-20",9.3599,9.3599,9.3599,9.3599,0.0],["1981-05-21",9.3599,9.3599,9.3039,9.3039,1600.0],["1981-05-22",9.3039,9.3039,9.3039,9.3039,1867.0],["1981-05-26",9.3039,9.3039,9.3039,9.3039,0.0],["1981-05-27",9.3039,9.3599,9.3039,9.3039,1600.0],["1981-05-28",9.3039,9.3039,9.3039,9.3039,1333.0],["1981-05-29",9.3038,9.528,9.3038,9.528,933.0],["1981-06-01",9.528,9.528,9.4159,9.4159,1733.0],["1981-06-02",9.4159,9.472,9.3599,9.3599,533.0],["1981-06-03",9.4159,9.9204,9.4159,9.9204,9467.0],["1981-06-04",9.9764,10.705,9.9764,10.705,6667.0],["1981-06-05",11.0413,11.2095,11.0413,11.2095,7867.0],["1981-06-08",11.2095,11.2095,11.0413,11.1534,3067.0],["1981-06-09",11.1534,11.2095,11.0413,11.2095,1333.0],["1981-06-10",11.2095,11.2095,10.9292,11.0413,2533.0],["1981-06-11",11.0413,11.0413,11.0413,11.0413,0.0],["1981-06-12",10.9292,10.9292,10.9292,10.9292,267.0],["1981-06-15",10.9292,10.9853,10.8732,10.9853,533.0],["1981-06-16",10.9853,10.9853,10.8732,10.8732,1600.0],["1981-06-17",10.8732,10.8732,10.7611,10.8732,667.0],["1981-06-18",10.8171,10.8171,10.7611,10.7611,800.0],["1981-06-19",10.7611,10.7611,10.7611,10.7611,133.0],["1981-06-22",10.7611,10.9292,10.7611,10.7611,1067.0],["1981-06-23",10.7611,10.7611,10.7611,10.7611,0.0],["1981-06-24",10.7611,10.7611,10.7611,10.7611,133.0],["1981-06-25",10.7611,10.7611,10.7611,10.7611,667.0],["1981-06-26",10.7611,10.8732,10.7611,10.7611,667.0],["1981-06-29",10.7611,10.8732,10.705,10.705,800.0],["1981-06-30",10.705,10.705,10.5369,10.705,3467.0],["1981-07-01",10.705,10.705,10.705,10.705,133.0],["1981-07-02",10.705,10.705,10.5929,10.705,400.0],["1981-07-06",10.705,10.705,10.3127,10.3127,3867.0],["1981-07-07",10.3127,10.3688,10.2567,10.2567,533.0],["1981-07-08",10.2006,10.2006,10.2006,10.2006,667.0],["1981-07-09",10.3127,10.3687,10.3127,10.3687,933.0],["1981-07-10",10.3688,10.4248,10.2567,10.2567,1600.0],["1981-07-13",10.2567,10.2567,10.2567,10.2567,0.0],["1981-07-14",10.2567,10.2567,10.1446,10.2567,800.0],["1981-07-15",10.2567,10.3127,10.0885,10.0885,1200.0],["1981-07-16",10.2006,10.2006,10.2006,10.2006,133.0],["1981-07-17",10.0885,10.0885,9.9764,10.0325,2933.0],["1981-07-20",10.0885,10.2006,10.0885,10.2006,533.0],["1981-07-21",10.2006,10.2567,10.0885,10.0885,533.0],["1981-07-22",10.0885,10.0885,9.9764,10.0325,2533.0],["1981-07-23",10.0325,10.0325,9.9764,9.9764,1333.0],["1981-07-24",9.9764,9.9764,9.8643,9.9764,1200.0],["1981-07-27",9.9764,9.9764,9.6962,9.6962,11067.0],["1981-07-28",9.7522,9.7522,9.7522,9.7522,267.0],["1981-07-29",9.6962,9.6962,8.9676,8.9676,3867.0],["1981-07-30",8.9676,8.9676,8.5752,8.5752,9067.0],["1981-07-31",8.5752,8.5752,8.351,8.5192,4000.0],["1981-08-03",8.5752,8.6873,8.5752,8.6873,533.0],["1981-08-04",8.6873,8.7994,8.6873,8.6873,1600.0],["1981-08-05",8.6313,8.6313,8.5752,8.5752,667.0],["1981-08-06",8.5752,8.6873,8.5752,8.5752,1067.0],["1981-08-07",8.5752,8.5752,8.5752,8.5752,0.0],["1981-08-10",8.5192,8.5192,8.351,8.5192,1600.0],["1981-08-11",8.5192,8.6873,8.4071,8.6873,1333.0],["1981-08-12",8.7434,8.7434,8.7434,8.7434,667.0],["1981-08-13",8.8555,8.9676,8.8555,8.8555,2533.0],["1981-08-14",8.7994,8.7994,8.7994,8.7994,133.0],["1981-08-17",8.7434,8.7434,8.5752,8.5752,1467.0],["1981-08-18",8.5192,8.5192,8.4071,8.4071,3067.0],["1981-08-19",8.4071,8.4071,8.4071,8.4071,0.0],["1981-08-20",8.4071,8.4071,8.4071,8.4071,533.0],["1981-08-21",8.4071,8.4071,8.4071,8.4071,0.0],["1981-08-24",8.351,8.351,8.351,8.351,667.0],["1981-08-25",7.9027,7.9027,7.5103,7.6224,4667.0],["1981-08-26",7.6224,7.7345,7.6224,7.7345,3200.0],["1981-08-27",7.6785,7.6785,7.6224,7.6785,2267.0],["1981-08-28",7.6785,7.6785,7.6785,7.6785,0.0],["1981-08-31",7.6785,7.6785,7.6785,7.6785,533.0],["1981-09-01",7.6785,7.6785,7.3982,7.3982,2800.0],["1981-09-02",7.3982,7.5103,7.3982,7.5103,4400.0],["1981-09-03",7.5103,7.6224,7.5103,7.5103,2933.0],["1981-09-04",7.5103,7.5664,7.4543,7.5664,2133.0],["1981-09-08",7.6224,7.6224,7.6224,7.6224,667.0],["1981-09-09",7.5103,7.5103,7.5103,7.5103,267.0],["1981-09-10",7.5103,7.5103,7.4543,7.5103,267.0],["1981-09-11",7.5103,7.5103,7.3982,7.5103,1333.0],["1981-09-14",7.5664,7.6224,7.5664,7.6224,267.0],["1981-09-15",7.6224,7.6224,7.5103,7.6224,2133.0],["1981-09-16",7.5103,7.5103,7.5103,7.5103,133.0],["1981-09-17",7.5103,7.5103,7.5103,7.5103,0.0],["1981-09-18",7.3982,7.3982,6.7257,6.8938,5200.0],["1981-09-21",6.8938,7.0059,6.8938,7.0059,1067.0],["1981-09-22",7.0059,7.0059,7.0059,7.0059,933.0],["1981-09-23",7.0059,7.0059,6.8378,6.8378,4933.0],["1981-09-24",6.8378,6.8378,6.8378,6.8378,133.0],["1981-09-25",6.7257,6.7257,6.4454,6.4454,5600.0],["1981-09-28",6.3333,6.3333,6.2212,6.2212,1333.0],["1981-09-29",6.2773,6.7817,6.2773,6.7817,2667.0],["1981-09-30",6.8938,7.118,6.8938,6.8938,3733.0],["1981-10-01",7.0059,7.062,7.0059,7.0059,933.0],["1981-10-02",7.0059,7.062,7.0059,7.062,400.0],["1981-10-05",7.062,7.062,7.062,7.062,0.0],["1981-10-06",7.062,7.1741,7.0059,7.0059,533.0],["1981-10-07",7.0059,7.118,7.0059,7.118,667.0],["1981-10-08",7.2301,7.5103,7.2301,7.5103,1067.0],["1981-10-09",7.5103,8.5192,7.5103,8.5192,4533.0],["1981-10-12",8.5192,8.5192,8.5192,8.5192,933.0],["1981-10-13",8.5192,8.5192,8.4631,8.5192,1200.0],["1981-10-14",8.4071,8.4071,8.1269,8.1829,2000.0],["1981-10-15",8.1829,8.1829,8.1829,8.1829,133.0],["1981-10-16",8.1829,8.1829,8.1829,8.1829,400.0],["1981-10-19",8.1829,8.1829,8.0708,8.1829,1067.0],["1981-10-20",8.0708,8.0708,7.8466,7.8466,1067.0],["1981-10-21",7.8466,7.9027,7.7906,7.7906,400.0],["1981-10-22",7.8466,7.9587,7.8466,7.8466,533.0],["1981-10-23",7.8466,8.0148,7.7345,7.7345,3200.0],["1981-10-26",7.7345,7.7906,7.2861,7.3982,2667.0],["1981-10-27",7.3982,7.3982,7.3982,7.3982,667.0],["1981-10-28",7.2861,7.2861,7.2861,7.2861,133.0],["1981-10-29",7.3982,7.3982,7.3982,7.3982,933.0],["1981-10-30",7.3982,7.3982,7.3982,7.3982,3067.0],["1981-11-02",7.3982,7.4543,7.2301,7.4543,6800.0],["1981-11-03",7.4543,7.4543,7.4543,7.4543,0.0],["1981-11-04",7.4543,7.5103,7.4543,7.5103,1067.0],["1981-11-05",7.5103,7.5664,7.5103,7.5664,1733.0],["1981-11-06",7.4543,7.4543,7.4543,7.4543,133.0],["1981-11-09",7.2861,7.2861,7.2861,7.2861,400.0],["1981-11-10",7.2861,7.3422,7.0059,7.118,2533.0],["1981-11-11",7.0059,7.0059,6.9499,6.9499,933.0],["1981-11-12",6.8938,6.8938,6.7817,6.8938,1600.0],["1981-11-13",6.8378,6.8378,6.7817,6.7817,533.0],["1981-11-16",6.7257,6.7257,6.6696,6.7257,2000.0],["1981-11-17",6.7257,6.8378,6.5575,6.6136,2800.0],["1981-11-18",6.6136,6.6136,6.6136,6.6136,0.0],["1981-11-19",6.6136,6.7257,6.6136,6.7257,400.0],["1981-11-20",6.5575,6.5575,6.5575,6.5575,933.0],["1981-11-23",6.6136,6.6136,6.6136,6.6136,4400.0],["1981-11-24",6.6696,6.7257,6.6696,6.7257,7867.0],["1981-11-25",6.8378,7.1741,6.8378,7.062,4000.0],["1981-11-27",7.1741,7.2861,7.1741,7.2861,800.0],["1981-11-30",7.3982,7.6224,7.3982,7.6224,933.0],["1981-12-01",7.7345,7.8466,7.7345,7.7906,1333.0],["1981-12-02",7.9027,8.0708,7.9027,8.0708,1200.0],["1981-12-03",8.0708,8.0708,7.7906,7.8466,3733.0],["1981-12-04",7.9587,7.9587,7.9587,7.9587,133.0],["1981-12-07",7.9587,7.9587,7.8466,7.9587,533.0],["1981-12-08",7.9587,8.0148,7.9587,8.0148,267.0],["1981-12-09",7.9027,7.9027,7.9027,7.9027,267.0],["1981-12-10",7.9027,8.0708,7.9027,7.9027,1200.0],["1981-12-11",7.9027,8.0148,7.9027,7.9027,800.0],["1981-12-14",7.8466,7.8466,7.7345,7.7345,1467.0],["1981-12-15",7.8466,7.9587,7.8466,7.9587,1867.0],["1981-12-16",7.8466,7.8466,7.8466,7.8466,533.0],["1981-12-17",7.7345,7.7345,7.6224,7.7345,1733.0],["1981-12-18",7.6785,7.6785,7.6224,7.6224,2133.0],["1981-12-21",7.6224,7.6224,7.6224,7.6224,0.0],["1981-12-22",7.6224,7.6224,7.6224,7.6224,133.0],["1981-12-23",7.6224,7.8466,7.6224,7.7906,1067.0],["1981-12-24",7.7345,7.7345,7.6785,7.7345,400.0],["1981-12-28",7.7906,8.0148,7.7906,8.0148,1067.0],["1981-12-29",8.0148,8.295,7.9027,8.295,2000.0],["1981-12-30",8.4071,8.4631,8.4071,8.4631,533.0],["1981-12-31",8.4631,8.5192,8.4071,8.4071,667.0],["1982-01-04",8.4071,8.4631,8.295,8.4631,1733.0],["1982-01-05",8.4071,8.4071,8.4071,8.4071,267.0],["1982-01-06",8.4071,8.4631,8.2389,8.2389,1733.0],["1982-01-07",8.1269,8.1269,8.0148,8.0708,667.0],["1982-01-08",8.1829,8.295,8.1829,8.295,667.0],["1982-01-11",8.295,8.4071,8.295,8.295,933.0],["1982-01-12",8.295,8.295,8.1829,8.1829,1333.0],["1982-01-13",8.0708,8.0708,8.0708,8.0708,267.0],["1982-01-14",8.0708,8.0708,8.0708,8.0708,0.0],["1982-01-15",8.0708,8.0708,8.0148,8.0708,667.0],["1982-01-18",7.9587,7.9587,7.8466,7.9587,1200.0],["1982-01-19",7.8466,7.8466,7.8466,7.8466,133.0],["1982-01-20",7.7345,7.7345,7.6224,7.6224,800.0],["1982-01-21",7.7345,7.7345,7.7345,7.7345,133.0],["1982-01-22",7.7345,7.7345,7.7345,7.7345,0.0],["1982-01-25",7.6224,7.6224,7.6224,7.6224,133.0],["1982-01-26",7.6224,7.6224,7.6224,7.6224,400.0],["1982-01-27",7.6224,7.6224,7.6224,7.6224,0.0],["1982-01-28",7.6224,7.6785,7.4543,7.6785,933.0],["1982-01-29",7.7906,7.7906,7.7906,7.7906,2667.0],["1982-02-01",7.7906,7.7906,7.7906,7.7906,0.0],["1982-02-02",7.7906,7.7906,7.7906,7.7906,0.0],["1982-02-03",7.6785,7.6785,7.6224,7.6224,267.0],["1982-02-04",7.6224,7.6224,7.6224,7.6224,133.0],["1982-02-05",7.6224,7.6224,7.6224,7.6224,0.0],["1982-02-08",7.5664,7.5664,7.5103,7.5103,667.0],["1982-02-09",7.3982,7.3982,7.3422,7.3422,800.0],["1982-02-10",7.3422,7.3422,7.3422,7.3422,0.0],["1982-02-11",7.3422,7.3422,7.3422,7.3422,0.0],["1982-02-12",7.3422,7.4543,7.3422,7.3422,533.0],["1982-02-16",7.3422,7.3982,7.2861,7.2861,267.0],["1982-02-17",7.2861,7.4543,7.2861,7.2861,667.0],["1982-02-18",7.2301,7.2301,7.2301,7.2301,133.0],["1982-02-19",7.2301,7.2301,7.2301,7.2301,133.0],["1982-02-22",7.3422,7.3982,7.3422,7.3422,800.0],["1982-02-23",7.2861,7.2861,7.1741,7.1741,1600.0],["1982-02-24",7.1741,7.1741,7.062,7.062,533.0],["1982-02-25",6.9499,6.9499,6.7817,6.7817,2400.0],["1982-02-26",6.7257,6.7257,6.7257,6.7257,267.0],["1982-03-01",6.8378,6.8938,6.8378,6.8938,400.0],["1982-03-02",6.8938,6.9499,6.8378,6.8378,667.0],["1982-03-03",6.8378,6.8378,6.8378,6.8378,0.0],["1982-03-04",6.8378,6.8378,6.8378,6.8378,0.0],["1982-03-05",6.8378,6.8378,6.8378,6.8378,0.0],["1982-03-08",6.8378,7.0059,6.8378,7.0059,800.0],["1982-03-09",7.0059,7.0059,6.8938,6.9499,800.0],["1982-03-10",6.9499,7.0059,6.7257,6.7257,1600.0],["1982-03-11",6.7257,6.7257,6.6696,6.6696,667.0],["1982-03-12",6.6696,6.6696,6.6696,6.6696,400.0],["1982-03-15",6.6696,6.6696,6.6696,6.6696,0.0],["1982-03-16",6.6696,6.7257,6.5575,6.5575,667.0],["1982-03-17",6.6696,6.6696,6.6696,6.6696,533.0],["1982-03-18",6.6696,6.6696,6.6696,6.6696,133.0],["1982-03-19",6.6136,6.6136,6.3894,6.3894,1467.0],["1982-03-22",6.5015,6.6696,6.5015,6.6696,1867.0],["1982-03-23",6.7257,6.7817,6.7257,6.7817,267.0],["1982-03-24",6.8378,6.9499,6.8378,6.9499,800.0],["1982-03-25",6.8378,6.8378,6.7257,6.7257,533.0],["1982-03-26",6.7257,6.7257,6.7257,6.7257,0.0],["1982-03-29",6.7257,6.7257,6.7257,6.7257,0.0],["1982-03-30",6.7257,6.7257,6.7257,6.7257,0.0],["1982-03-31",6.6136,6.6136,6.6136,6.6136,267.0],["1982-04-01",6.6136,6.6136,6.5575,6.6136,400.0],["1982-04-02",6.6136,6.6136,6.5575,6.5575,400.0],["1982-04-05",6.7257,6.7257,6.7257,6.7257,1333.0],["1982-04-06",6.7257,7.1741,6.7257,7.1741,2800.0],["1982-04-07",7.1741,7.3982,7.1741,7.3982,4000.0],["1982-04-08",7.5103,7.7345,7.5103,7.6785,1333.0],["1982-04-12",7.7345,7.7906,7.7345,7.7906,400.0],["1982-04-13",7.7345,7.7345,7.7345,7.7345,133.0],["1982-04-14",7.7345,7.7906,7.6785,7.7345,667.0],["1982-04-15",7.6785,7.6785,7.6224,7.6224,1200.0],["1982-04-16",7.5664,7.5664,7.5103,7.5103,400.0],["1982-04-19",7.5664,7.6224,7.5664,7.6224,1467.0],["1982-04-20",7.5103,7.5103,7.5103,7.5103,267.0],["1982-04-21",7.5103,7.5103,7.5103,7.5103,0.0],["1982-04-22",7.6224,7.6224,7.6224,7.6224,1067.0],["1982-04-23",7.6224,7.7906,7.5664,7.7906,933.0],["1982-04-26",7.6785,7.6785,7.6224,7.6224,933.0],["1982-04-27",7.6224,7.7345,7.5103,7.5664,1733.0],["1982-04-28",7.4543,7.4543,7.2862,7.3422,1467.0],["1982-04-29",7.3422,7.3422,7.3422,7.3422,0.0],["1982-04-30",7.3422,7.3422,7.1741,7.1741,400.0],["1982-05-03",7.062,7.062,6.8938,6.8938,1600.0],["1982-05-04",6.7257,6.7257,6.5015,6.5015,2800.0],["1982-05-05",6.5015,6.5575,6.5015,6.5015,533.0],["1982-05-06",6.5015,6.5575,6.5015,6.5015,667.0],["1982-05-07",6.5015,6.5015,5.7729,6.0531,22533.0],["1982-05-10",6.1092,6.3894,6.1092,6.3894,6000.0],["1982-05-11",6.3894,6.5575,6.2773,6.5015,3733.0],["1982-05-12",6.5575,6.6136,6.5575,6.5575,667.0],["1982-05-13",6.6696,6.7817,6.6696,6.6696,4133.0],["1982-05-14",6.6696,6.6696,6.6696,6.6696,0.0],["1982-05-17",6.5575,6.5575,6.5015,6.5015,800.0],["1982-05-18",6.5015,6.5015,6.3894,6.3894,533.0],["1982-05-19",6.2773,6.2773,6.1652,6.2212,1333.0],["1982-05-20",6.2213,6.2773,6.0531,6.0531,1467.0],["1982-05-21",6.0531,6.0531,6.0531,6.0531,0.0],["1982-05-24",6.1092,6.1092,6.1092,6.1092,133.0],["1982-05-25",6.1092,6.2773,6.1092,6.2212,1733.0],["1982-05-26",6.2773,6.3333,6.2773,6.3333,267.0],["1982-05-27",6.3333,6.3333,6.3333,6.3333,0.0],["1982-05-28",6.2212,6.2212,6.1652,6.1652,1733.0],["1982-06-01",6.1652,6.5015,6.1652,6.5015,1733.0],["1982-06-02",6.5015,6.6136,6.5015,6.5575,1867.0],["1982-06-03",6.5575,6.6136,6.5575,6.6136,2800.0],["1982-06-04",6.6136,6.6136,6.6136,6.6136,400.0],["1982-06-07",6.6696,6.6696,6.6696,6.6696,1200.0],["1982-06-08",6.6696,6.6696,6.6696,6.6696,2000.0],["1982-06-09",6.6696,6.7257,6.5015,6.7257,3467.0],["1982-06-10",6.6696,6.6696,6.6136,6.6696,533.0],["1982-06-11",6.6696,6.7817,6.6696,6.6696,800.0],["1982-06-14",6.7257,6.7257,6.7257,6.7257,533.0],["1982-06-15",6.7817,6.7817,6.7817,6.7817,267.0],["1982-06-16",6.7257,6.7257,6.6696,6.6696,800.0],["1982-06-17",6.6696,6.7257,6.4454,6.4454,1600.0],["1982-06-18",6.4454,6.4454,6.1652,6.1652,4667.0],["1982-06-21",6.2212,6.2773,6.2212,6.2773,1200.0],["1982-06-22",6.2773,6.2773,6.2773,6.2773,133.0],["1982-06-23",6.2773,6.4454,6.2773,6.4454,1067.0],["1982-06-24",6.5575,6.6136,6.5575,6.6136,933.0],["1982-06-25",6.6136,6.6136,6.6136,6.6136,0.0],["1982-06-28",6.6136,6.6136,6.2212,6.2212,3600.0],["1982-06-29",6.2212,6.2212,6.2212,6.2212,0.0],["1982-06-30",6.1652,6.1652,6.1652,6.1652,267.0],["1982-07-01",6.1652,6.1652,6.1652,6.1652,667.0],["1982-07-02",6.1652,6.1652,6.1652,6.1652,0.0],["1982-07-06",6.2212,6.2773,6.2212,6.2773,667.0],["1982-07-07",6.2773,6.2773,6.2773,6.2773,0.0],["1982-07-08",6.2773,6.2773,6.2773,6.2773,0.0],["1982-07-09",6.2773,6.2773,6.2773,6.2773,133.0],["1982-07-12",6.2773,6.2773,6.2773,6.2773,133.0],["1982-07-13",6.2773,6.2773,6.2773,6.2773,533.0],["1982-07-14",6.2773,6.2773,6.2773,6.2773,0.0],["1982-07-15",6.3333,6.3894,6.3333,6.3894,267.0],["1982-07-16",6.3894,6.3894,6.3894,6.3894,3067.0],["1982-07-19",6.3894,6.3894,6.3894,6.3894,0.0],["1982-07-20",6.3894,6.3894,6.3894,6.3894,0.0],["1982-07-21",6.3894,6.3894,6.3894,6.3894,667.0],["1982-07-22",6.3894,6.3894,6.3894,6.3894,0.0],["1982-07-23",6.3894,6.3894,6.3894,6.3894,400.0],["1982-07-26",6.3894,6.3894,6.2773,6.2773,1467.0],["1982-07-27",6.2212,6.2212,6.1652,6.1652,533.0],["1982-07-28",6.0531,6.0531,5.8289,5.8289,2933.0],["1982-07-29",5.8289,5.8289,5.8289,5.8289,267.0],["1982-07-30",5.8289,5.885,5.7729,5.8289,1067.0],["1982-08-02",5.8289,5.9971,5.7729,5.9971,2533.0],["1982-08-03",5.9971,5.9971,5.8289,5.8289,2000.0],["1982-08-04",5.8289,5.8289,5.7729,5.8289,400.0],["1982-08-05",5.8289,5.885,5.7729,5.885,2267.0],["1982-08-06",5.8289,5.8289,5.8289,5.8289,133.0],["1982-08-09",5.7729,5.7729,5.7729,5.7729,267.0],["1982-08-10",5.7168,5.7168,5.6608,5.7168,1200.0],["1982-08-11",5.7168,5.941,5.6608,5.941,4533.0],["1982-08-12",5.8289,5.8289,5.6047,5.6047,2000.0],["1982-08-13",5.4926,5.4926,5.4926,5.4926,133.0],["1982-08-16",5.4926,5.4926,5.4926,5.4926,133.0],["1982-08-17",5.4926,5.885,5.4926,5.885,2667.0],["1982-08-18",5.9971,6.0531,5.9971,6.0531,1600.0],["1982-08-19",6.0531,6.0531,5.885,5.941,1867.0],["1982-08-20",5.8289,5.8289,5.8289,5.8289,400.0],["1982-08-23",5.8289,5.8289,5.8289,5.8289,0.0],["1982-08-24",5.8289,5.8289,5.4926,5.7168,3333.0],["1982-08-25",5.7168,5.9971,5.6608,5.9971,2267.0],["1982-08-26",5.9971,6.1092,5.941,6.1092,3200.0],["1982-08-27",6.2212,6.2773,6.2212,6.2212,1867.0],["1982-08-30",6.2212,6.2212,6.2212,6.2212,0.0],["1982-08-31",6.2212,6.2212,6.2212,6.2212,267.0],["1982-09-01",6.2213,6.3333,6.2213,6.3333,1733.0],["1982-09-02",6.2773,6.2773,6.2773,6.2773,267.0],["1982-09-03",6.2773,6.5015,6.2212,6.2212,1600.0],["1982-09-07",6.1652,6.1652,6.1652,6.1652,133.0],["1982-09-08",6.1652,6.1652,6.1652,6.1652,0.0],["1982-09-09",6.2212,6.2212,6.2212,6.2212,133.0],["1982-09-10",6.2773,6.3333,6.2773,6.3333,1067.0],["1982-09-13",6.3333,6.3894,6.2773,6.2773,533.0],["1982-09-14",6.2773,6.2773,6.2212,6.2773,800.0],["1982-09-15",6.2773,6.2773,6.2773,6.2773,0.0],["1982-09-16",6.3333,6.3894,6.3333,6.3333,267.0],["1982-09-17",6.3333,6.5015,6.3333,6.3333,2533.0],["1982-09-20",6.4454,6.5015,6.4454,6.5015,400.0],["1982-09-21",6.3894,6.3894,6.3333,6.3333,533.0],["1982-09-22",6.3894,6.6136,6.3894,6.6136,1200.0],["1982-09-23",6.5575,6.5575,6.5015,6.5575,533.0],["1982-09-24",6.5575,6.5575,6.5575,6.5575,0.0],["1982-09-27",6.5575,6.5575,6.5575,6.5575,533.0],["1982-09-28",6.5575,6.5575,6.5015,6.5015,4800.0],["1982-09-29",6.5015,6.6696,6.5015,6.5015,2267.0],["1982-09-30",6.3894,6.3894,6.3333,6.3894,1200.0],["1982-10-01",6.3894,6.5015,6.3333,6.5015,1200.0],["1982-10-04",6.3894,6.3894,6.3894,6.3894,267.0],["1982-10-05",6.5015,7.062,6.5015,7.062,6667.0],["1982-10-06",7.118,7.3982,7.118,7.3982,4267.0],["1982-10-07",7.5103,7.9587,7.5103,7.8466,5067.0],["1982-10-08",7.8466,7.9587,7.6785,7.6785,1600.0],["1982-10-11",7.7345,7.7906,7.7345,7.7345,1600.0],["1982-10-12",7.7345,7.7345,7.5664,7.6785,3200.0],["1982-10-13",7.6785,7.7345,7.6785,7.6785,6000.0],["1982-10-14",7.6785,7.8466,7.6785,7.6785,3333.0],["1982-10-15",7.6224,7.6224,7.6224,7.6224,533.0],["1982-10-18",7.6224,7.7345,7.6224,7.6785,800.0],["1982-10-19",7.6785,7.6785,7.6785,7.6785,533.0],["1982-10-20",7.7906,7.9587,7.7906,7.9587,1467.0],["1982-10-21",7.9027,7.9027,7.7345,7.7345,3200.0],["1982-10-22",7.6785,7.6785,7.2861,7.2861,4133.0],["1982-10-25",7.2861,7.3982,7.118,7.3982,3600.0],["1982-10-26",7.5103,7.7345,7.5103,7.7345,6400.0],["1982-10-27",7.7345,7.9027,7.5664,7.6224,4933.0],["1982-10-28",7.6224,7.6224,7.6224,7.6224,10400.0],["1982-10-29",7.6224,7.6785,7.5664,7.6785,1467.0],["1982-11-01",7.5664,7.5664,7.5103,7.5664,1067.0],["1982-11-02",7.5664,7.6224,7.5103,7.6224,800.0],["1982-11-03",7.6224,7.7345,7.5664,7.6785,3467.0],["1982-11-04",7.6785,8.0708,7.6785,8.0708,15467.0],["1982-11-05",8.0708,8.1269,8.0148,8.0148,3333.0],["1982-11-08",8.0148,8.1269,8.0148,8.0708,3067.0],["1982-11-09",8.0708,8.1829,8.0148,8.1829,4667.0],["1982-11-10",8.0708,8.0708,8.0148,8.0148,5867.0],["1982-11-11",8.0708,8.0708,8.0708,8.0708,2533.0],["1982-11-12",8.0148,8.0148,8.0148,8.0148,133.0],["1982-11-15",7.9027,7.9027,7.6785,7.6785,933.0],["1982-11-16",7.6224,7.6224,7.4543,7.4543,533.0],["1982-11-17",7.3982,7.3982,7.3422,7.3422,533.0],["1982-11-18",7.3982,7.5103,7.3982,7.5103,933.0],["1982-11-19",7.3982,7.3982,7.3422,7.3422,1467.0],["1982-11-22",7.2301,7.2301,7.1741,7.1741,1467.0],["1982-11-23",7.1741,7.5664,7.118,7.5664,3067.0],["1982-11-24",7.4543,7.4543,7.3422,7.4543,1867.0],["1982-11-26",7.4543,7.5664,7.3422,7.5664,1200.0],["1982-11-29",7.4543,7.4543,7.3982,7.3982,667.0],["1982-11-30",7.3982,7.3982,7.3422,7.3422,933.0],["1982-12-01",7.3982,7.4543,7.3982,7.3982,933.0],["1982-12-02",7.4543,7.7906,7.4543,7.7345,2933.0],["1982-12-03",7.7345,7.7906,7.6224,7.6224,800.0],["1982-12-06",7.6224,7.6785,7.6224,7.6224,667.0],["1982-12-07",7.6224,7.6224,7.4543,7.4543,2000.0],["1982-12-08",7.4543,7.5103,7.3982,7.4543,667.0],["1982-12-09",7.3982,7.3982,7.3422,7.3982,800.0],["1982-12-10",7.3982,7.3982,7.3422,7.3982,533.0],["1982-12-13",7.3982,7.5664,7.3422,7.3422,2133.0],["1982-12-14",7.3422,7.4543,7.1741,7.3982,3467.0],["1982-12-15",7.4543,7.6224,7.4543,7.6224,4000.0],["1982-12-16",7.6785,7.7345,7.6785,7.7345,1200.0],["1982-12-17",7.7345,7.7345,7.6785,7.6785,400.0],["1982-12-20",7.6785,7.8466,7.5664,7.8466,6933.0],["1982-12-21",7.9587,8.0708,7.9587,8.0708,1600.0],["1982-12-22",8.1269,8.295,8.1269,8.295,1467.0],["1982-12-23",8.4071,8.6873,8.4071,8.6873,5600.0],["1982-12-27",8.6873,8.8555,8.6313,8.6873,4400.0],["1982-12-28",8.5752,8.5752,8.5192,8.5192,2400.0],["1982-12-29",8.5192,8.5752,8.5192,8.5752,4400.0],["1982-12-30",8.6313,8.7434,8.6313,8.6313,1467.0],["1982-12-31",8.6313,8.6313,8.6313,8.6313,533.0],["1983-01-03",8.6313,8.7434,8.6313,8.6313,3467.0],["1983-01-04",8.6313,8.7434,8.5752,8.6873,1733.0],["1983-01-05",8.6873,8.7994,8.5192,8.5192,2533.0],["1983-01-06",8.5192,8.6313,8.5192,8.6313,4133.0],["1983-01-07",8.6313,8.7434,8.6313,8.6873,7067.0],["1983-01-10",8.6873,8.7434,8.5752,8.6873,2933.0],["1983-01-11",8.6873,8.6873,8.5192,8.5192,2400.0],["1983-01-12",8.5192,8.6313,8.5192,8.6313,5333.0],["1983-01-13",8.7434,9.1918,8.7434,9.1918,3733.0],["1983-01-14",9.1918,9.4159,9.0236,9.4159,11200.0],["1983-01-17",9.4159,9.528,9.4159,9.4159,5067.0],["1983-01-18",9.4159,9.528,9.3039,9.472,3067.0],["1983-01-19",9.472,9.472,9.1918,9.3039,6533.0],["1983-01-20",9.3038,9.3038,9.0797,9.0797,1467.0],["1983-01-21",9.0797,9.0797,9.0236,9.0797,1733.0],["1983-01-24",8.9115,8.9115,8.4631,8.7434,5333.0],["1983-01-25",8.7434,8.9115,8.7434,8.7434,1200.0],["1983-01-26",8.7434,8.7434,8.7434,8.7434,400.0],["1983-01-27",8.8555,8.8555,8.8555,8.8555,800.0],["1983-01-28",8.9115,8.9676,8.9115,8.9676,533.0],["1983-01-31",8.9676,9.1918,8.8555,9.1918,1733.0],["1983-02-01",9.1918,9.2478,9.0797,9.0797,2000.0],["1983-02-02",9.0797,9.0797,8.9676,8.9676,667.0],["1983-02-03",8.9676,8.9676,8.9676,8.9676,267.0],["1983-02-04",8.9676,9.1357,8.7994,9.0236,3600.0],["1983-02-07",9.0797,9.0797,9.0797,9.0797,800.0],["1983-02-08",9.0797,9.0797,9.0797,9.0797,667.0],["1983-02-09",9.0797,9.1918,9.0797,9.0797,1867.0],["1983-02-10",9.1918,9.3599,9.1918,9.2478,4000.0],["1983-02-11",9.1357,9.1357,8.8555,8.8555,2133.0],["1983-02-14",8.8555,8.8555,8.7434,8.7994,800.0],["1983-02-15",8.7994,8.8555,8.6873,8.8555,1067.0],["1983-02-16",8.7434,8.7434,8.5192,8.5192,1733.0],["1983-02-17",8.5192,8.5192,8.5192,8.5192,400.0],["1983-02-18",8.5192,8.6873,8.4631,8.6873,1067.0],["1983-02-22",8.6873,8.7434,8.5192,8.7434,2133.0],["1983-02-23",8.6313,8.6313,8.5192,8.5192,1067.0],["1983-02-24",8.5192,8.5192,8.5192,8.5192,400.0],["1983-02-25",8.5192,8.5192,8.4631,8.5192,1200.0],["1983-02-28",8.5192,8.6313,8.5192,8.6313,2000.0],["1983-03-01",8.6313,8.7434,8.6313,8.6313,667.0],["1983-03-02",8.9115,8.9676,8.9115,8.9676,13600.0],["1983-03-03",8.9676,9.1357,8.9115,9.1357,2400.0],["1983-03-04",9.1918,9.4159,9.1918,9.3599,2800.0],["1983-03-07",9.3599,9.4159,9.2478,9.3039,2667.0],["1983-03-08",9.1918,9.1918,9.0797,9.1357,1067.0],["1983-03-09",9.1357,9.1357,9.0236,9.0797,533.0],["1983-03-10",9.0797,9.0797,8.9676,9.0797,400.0],["1983-03-11",9.0797,9.1357,8.9676,9.1357,1867.0],["1983-03-14",9.0797,9.0797,9.0236,9.0797,800.0],["1983-03-15",9.0797,9.0797,9.0797,9.0797,0.0],["1983-03-16",9.0236,9.0236,8.9676,8.9676,1467.0],["1983-03-17",8.9676,8.9676,8.9676,8.9676,400.0],["1983-03-18",8.9676,8.9676,8.8555,8.8555,1333.0],["1983-03-21",8.9676,8.9676,8.9676,8.9676,6800.0],["1983-03-22",8.9676,8.9676,8.9676,8.9676,400.0],["1983-03-23",8.9676,9.0797,8.9676,9.0797,1600.0],["1983-03-24",9.0797,9.1918,9.0236,9.1918,1067.0],["1983-03-25",9.1918,9.1918,9.1918,9.1918,0.0],["1983-03-28",9.1918,9.3599,9.1918,9.3039,8800.0],["1983-03-29",9.3039,9.3599,9.3039,9.3039,4533.0],["1983-03-30",9.3039,9.3039,9.2478,9.2478,2667.0],["1983-03-31",9.2478,9.4159,9.2478,9.4159,7600.0],["1983-04-04",9.3599,9.3599,9.3039,9.3599,2267.0],["1983-04-05",9.3039,9.3039,9.2478,9.2478,1467.0],["1983-04-06",9.2478,9.2478,9.2478,9.2478,400.0],["1983-04-07",9.2478,9.2478,9.2478,9.2478,0.0],["1983-04-08",9.2478,9.2478,9.2478,9.2478,2667.0],["1983-04-11",9.2478,9.3599,9.2478,9.2478,1733.0],["1983-04-12",9.2478,9.3039,9.2478,9.3039,533.0],["1983-04-13",9.3039,9.3039,9.2478,9.2478,533.0],["1983-04-14",9.1918,9.1918,9.1918,9.1918,400.0],["1983-04-15",9.1918,9.3039,9.1918,9.1918,2933.0],["1983-04-18",9.1918,9.3039,9.1918,9.1918,667.0],["1983-04-19",9.1918,9.3039,9.1918,9.1918,400.0],["1983-04-20",9.1918,9.3039,9.1918,9.3039,533.0],["1983-04-21",9.1918,9.1918,8.9676,8.9676,2133.0],["1983-04-22",8.9676,8.9676,8.8555,8.9676,1200.0],["1983-04-25",8.8555,8.8555,8.7434,8.7994,1200.0],["1983-04-26",8.7994,8.9676,8.7994,8.9676,933.0],["1983-04-27",8.9676,8.9676,8.9115,8.9115,800.0],["1983-04-28",8.9115,9.0236,8.9115,8.9676,800.0],["1983-04-29",8.9676,8.9676,8.9115,8.9115,1600.0],["1983-05-02",8.9115,8.9676,8.8555,8.9676,667.0],["1983-05-03",8.9676,8.9676,8.9676,8.9676,0.0],["1983-05-04",8.9676,9.0236,8.9115,8.9676,1200.0],["1983-05-05",9.0797,9.1918,9.0797,9.0797,6133.0],["1983-05-06",9.2478,9.3599,9.2478,9.2478,1333.0],["1983-05-09",9.2478,9.2478,9.2478,9.2478,400.0],["1983-05-10",9.3039,9.7522,9.3039,9.7522,2667.0],["1983-05-11",9.8643,10.1446,9.8643,10.1446,1600.0],["1983-05-12",10.2567,10.4248,10.2567,10.3127,2267.0],["1983-05-13",10.4248,10.8171,10.4248,10.8171,1600.0],["1983-05-16",10.8171,10.8171,10.3687,10.4808,18400.0],["1983-05-17",10.4808,10.5929,10.4248,10.4808,2800.0],["1983-05-18",10.5369,10.5369,10.5369,10.5369,133.0],["1983-05-19",10.4808,10.4808,10.3687,10.4808,1867.0],["1983-05-20",10.4248,10.4248,10.4248,10.4248,533.0],["1983-05-23",10.4248,10.4248,10.3687,10.3687,3467.0],["1983-05-24",10.3687,10.3687,10.3687,10.3687,1467.0],["1983-05-25",10.3687,10.4248,10.3687,10.3687,1067.0],["1983-05-26",10.3687,10.4248,10.3687,10.3687,667.0],["1983-05-27",10.4248,10.4248,10.4248,10.4248,267.0],["1983-05-31",10.4808,10.649,10.4808,10.649,1600.0],["1983-06-01",10.649,10.705,10.649,10.705,3333.0],["1983-06-02",10.7611,11.3776,10.7611,11.3776,17733.0],["1983-06-03",11.3776,11.3776,11.3216,11.3216,2667.0],["1983-06-06",11.2655,11.2655,11.1534,11.1534,1200.0],["1983-06-07",11.1534,11.1534,10.705,10.705,6267.0],["1983-06-08",10.705,10.705,10.3127,10.3127,2267.0],["1983-06-09",10.3127,10.3127,10.2006,10.3127,2267.0],["1983-06-10",10.4248,10.649,10.4248,10.649,6133.0],["1983-06-13",10.649,10.7611,10.5929,10.7611,2933.0],["1983-06-14",10.7611,10.7611,10.5369,10.5369,667.0],["1983-06-15",10.649,10.705,10.649,10.705,667.0],["1983-06-16",10.705,10.705,10.5929,10.705,533.0],["1983-06-17",10.5929,10.5929,10.5369,10.5369,1200.0],["1983-06-20",10.4808,10.4808,10.4248,10.4248,1200.0],["1983-06-21",10.4248,10.4248,10.4248,10.4248,667.0],["1983-06-22",10.3687,10.3687,10.3687,10.3687,1067.0],["1983-06-23",10.3687,10.4808,10.3127,10.4808,933.0],["1983-06-24",10.4248,10.4248,10.4248,10.4248,667.0],["1983-06-27",10.4248,10.4248,10.3687,10.3687,1467.0],["1983-06-28",10.3127,10.3127,10.2006,10.3127,1467.0],["1983-06-29",10.3127,10.3127,10.2006,10.2006,1600.0],["1983-06-30",10.3127,10.649,10.3127,10.5929,5867.0],["1983-07-01",10.649,11.5457,10.649,11.3216,22667.0],["1983-07-05",11.3776,11.4897,11.3776,11.4336,4000.0],["1983-07-06",11.4337,11.4897,11.3216,11.4897,2267.0],["1983-07-07",11.4897,11.6018,11.4897,11.5457,1733.0],["1983-07-08",11.5457,11.6578,11.5457,11.5457,2133.0],["1983-07-11",11.4897,11.4897,11.3216,11.3216,2000.0],["1983-07-12",11.3215,11.3215,11.2655,11.2655,1067.0],["1983-07-13",11.2655,11.3216,11.2095,11.2095,933.0],["1983-07-14",11.2655,11.2655,11.2655,11.2655,400.0],["1983-07-15",11.2655,11.2655,11.2655,11.2655,133.0],["1983-07-18",11.2655,11.2655,11.0974,11.0974,1200.0],["1983-07-19",11.1534,11.2095,11.1534,11.2095,2667.0],["1983-07-20",11.2095,11.3216,11.1534,11.2095,3467.0],["1983-07-21",11.2655,11.2655,11.2655,11.2655,800.0],["1983-07-22",11.2655,11.3215,11.2655,11.2655,800.0],["1983-07-25",11.2655,11.2655,11.0974,11.2095,2533.0],["1983-07-26",11.3589,11.3589,11.2842,11.2842,400.0],["1983-07-27",11.3589,11.3589,11.3589,11.3589,200.0],["1983-07-28",11.3589,11.3589,11.2842,11.2842,500.0],["1983-07-29",11.2842,11.4336,11.1347,11.2095,1100.0],["1983-08-01",10.8358,10.8358,10.8358,10.8358,2000.0],["1983-08-02",10.8358,10.8358,10.8358,10.8358,0.0],["1983-08-03",10.8358,10.8358,10.8358,10.8358,0.0],["1983-08-04",10.7611,10.7611,10.6864,10.6864,400.0],["1983-08-05",10.6863,10.9853,10.6863,10.9853,1300.0],["1983-08-08",10.9853,11.06,10.9105,10.9105,1100.0],["1983-08-09",10.8358,10.8358,10.7611,10.7611,600.0],["1983-08-10",10.6864,10.6864,10.6864,10.6864,100.0],["1983-08-11",10.6864,10.6864,10.5369,10.6864,1400.0],["1983-08-12",10.6864,10.6864,10.6864,10.6864,100.0],["1983-08-15",10.6864,10.6864,10.6864,10.6864,100.0],["1983-08-16",10.5369,10.5369,10.4622,10.5369,2100.0],["1983-08-17",10.6116,10.6116,10.6116,10.6116,900.0],["1983-08-18",10.5369,10.5369,10.4622,10.4622,500.0],["1983-08-19",10.4622,10.6116,10.4622,10.6116,800.0],["1983-08-22",10.5369,10.5369,10.3127,10.3127,1100.0],["1983-08-23",10.238,10.238,9.9391,10.0138,2800.0],["1983-08-24",9.9391,9.9391,9.8643,9.8643,400.0],["1983-08-25",9.8643,9.8643,9.8643,9.8643,2600.0],["1983-08-26",10.0138,10.1632,10.0138,10.0885,4100.0],["1983-08-29",10.0138,10.0138,9.8643,9.9391,1100.0],["1983-08-30",9.9391,10.0138,9.8643,9.9391,1700.0],["1983-08-31",9.8643,9.8643,9.8643,9.8643,2500.0],["1983-09-01",9.9391,10.0138,9.9391,10.0138,2200.0],["1983-09-02",10.0138,10.0138,9.8643,9.9391,2900.0],["1983-09-06",10.0138,10.1632,10.0138,10.0138,1100.0],["1983-09-07",10.0138,10.0885,9.7896,9.7896,2200.0],["1983-09-08",9.7896,9.7896,9.7149,9.7149,700.0],["1983-09-09",9.7149,9.7896,9.7149,9.7149,900.0],["1983-09-12",9.7149,9.8643,9.7149,9.7149,1900.0],["1983-09-13",9.7149,9.7896,9.6401,9.7896,600.0],["1983-09-14",9.7896,9.7896,9.7896,9.7896,0.0],["1983-09-15",9.6401,9.6401,9.6401,9.6401,200.0],["1983-09-16",9.6401,9.7149,9.5654,9.7149,900.0],["1983-09-19",9.6401,9.6401,9.6401,9.6401,100.0],["1983-09-20",9.5654,9.5654,9.5654,9.5654,800.0],["1983-09-21",9.5654,9.6401,9.5654,9.5654,700.0],["1983-09-22",9.5654,9.5654,9.5654,9.5654,800.0],["1983-09-23",9.5654,9.5654,9.5654,9.5654,200.0],["1983-09-26",9.5654,9.5654,9.5654,9.5654,1300.0],["1983-09-27",9.5654,9.6401,9.4907,9.6401,700.0],["1983-09-28",9.7149,9.7149,9.7149,9.7149,200.0],["1983-09-29",9.6401,9.6401,9.5654,9.5654,700.0],["1983-09-30",9.5654,9.7149,9.5654,9.5654,400.0],["1983-10-03",9.5654,9.5654,9.4907,9.5654,300.0],["1983-10-04",9.4159,9.4159,9.3412,9.3412,600.0],["1983-10-05",9.3412,9.4159,9.2665,9.4159,500.0],["1983-10-06",9.4159,9.4159,9.4159,9.4159,0.0],["1983-10-07",9.3412,9.3412,9.1918,9.1918,1100.0],["1983-10-10",9.2665,9.3412,9.2665,9.2665,800.0],["1983-10-11",9.2665,9.2665,9.0423,9.2665,800.0],["1983-10-12",9.1918,9.1918,9.1918,9.1918,100.0],["1983-10-13",9.0423,9.0423,8.9676,8.9676,700.0],["1983-10-14",8.8928,8.8928,8.8181,8.8181,200.0],["1983-10-17",8.7434,8.7434,8.7434,8.7434,200.0],["1983-10-18",8.6686,8.6686,8.4445,8.4445,1500.0],["1983-10-19",8.3697,8.3697,8.3697,8.3697,100.0],["1983-10-20",8.3697,8.3697,8.295,8.3697,900.0],["1983-10-21",8.3697,8.3697,8.1455,8.1455,1400.0],["1983-10-24",7.9961,7.9961,7.7719,7.9214,3200.0],["1983-10-25",7.9213,7.9961,7.6224,7.6224,6700.0],["1983-10-26",7.6224,7.6224,7.3235,7.473,3000.0],["1983-10-27",7.5477,7.8466,7.5477,7.8466,3300.0],["1983-10-28",7.8466,7.9961,7.7719,7.7719,2700.0],["1983-10-31",7.8466,7.9961,7.8466,7.8466,1200.0],["1983-11-01",7.8466,7.8466,7.8466,7.8466,0.0],["1983-11-02",7.8466,7.9213,7.5477,7.8466,5400.0],["1983-11-03",7.8466,8.1455,7.8466,8.0708,1900.0],["1983-11-04",8.0708,8.2203,8.0708,8.0708,3500.0],["1983-11-07",8.0708,8.0708,8.0708,8.0708,100.0],["1983-11-08",8.0708,8.0708,7.9213,8.0708,1200.0],["1983-11-09",8.0708,8.0708,8.0708,8.0708,0.0],["1983-11-10",8.0708,8.2203,8.0708,8.2203,600.0],["1983-11-11",8.3697,8.3697,8.3697,8.3697,300.0],["1983-11-14",8.5192,8.9676,8.5192,8.9676,1600.0],["1983-11-15",8.9676,9.117,8.9676,9.117,800.0],["1983-11-16",9.2665,9.2665,9.2665,9.2665,500.0],["1983-11-17",9.4159,9.4907,9.4159,9.4907,600.0],["1983-11-18",9.4907,9.4907,9.4907,9.4907,700.0],["1983-11-21",9.4907,9.4907,9.4907,9.4907,0.0],["1983-11-22",9.4907,9.4907,9.3412,9.4907,1300.0],["1983-11-23",9.4159,9.4159,9.4159,9.4159,600.0],["1983-11-25",9.4159,9.4907,9.4159,9.4907,300.0],["1983-11-28",9.4159,9.4159,9.4159,9.4159,500.0],["1983-11-29",9.3412,9.3412,9.3412,9.3412,700.0],["1983-11-30",9.3412,9.3412,9.3412,9.3412,200.0],["1983-12-01",9.4907,9.4907,9.4907,9.4907,200.0],["1983-12-02",9.5654,9.7149,9.5654,9.7149,600.0],["1983-12-05",9.6401,9.6401,9.5654,9.5654,1100.0],["1983-12-06",9.6401,9.8643,9.6401,9.8643,1700.0],["1983-12-07",9.8643,9.8643,9.8643,9.8643,0.0],["1983-12-08",10.0138,10.0885,10.0138,10.0885,500.0],["1983-12-09",10.0138,10.0138,10.0138,10.0138,500.0],["1983-12-12",10.0138,10.0885,10.0138,10.0885,600.0],["1983-12-13",10.0138,10.0138,10.0138,10.0138,200.0],["1983-12-14",10.0138,10.0138,10.0138,10.0138,200.0],["1983-12-15",10.0138,10.0885,10.0138,10.0138,700.0],["1983-12-16",10.0138,10.0885,10.0138,10.0138,600.0],["1983-12-19",10.0138,10.0138,10.0138,10.0138,500.0],["1983-12-20",10.0885,10.0885,10.0885,10.0885,100.0],["1983-12-21",10.0138,10.0138,10.0138,10.0138,400.0],["1983-12-22",9.9391,9.9391,9.9391,9.9391,200.0],["1983-12-23",9.9391,9.9391,9.9391,9.9391,2200.0],["1983-12-27",10.0885,10.0885,10.0885,10.0885,100.0],["1983-12-28",9.9391,9.9391,9.8643,9.8643,1000.0],["1983-12-29",9.8643,10.0138,9.7149,9.7149,900.0],["1983-12-30",9.7149,9.8643,9.6401,9.6401,1300.0],["1984-01-03",9.6401,9.7149,9.4159,9.4159,800.0],["1984-01-04",9.4159,9.5654,9.4159,9.4159,15600.0],["1984-01-05",9.5654,9.5654,9.5654,9.5654,200.0],["1984-01-06",9.5654,9.5654,9.0423,9.1918,17400.0],["1984-01-09",9.1918,9.1918,9.117,9.117,700.0],["1984-01-10",9.117,9.2665,9.117,9.2665,400.0],["1984-01-11",9.2665,9.2665,9.1918,9.1918,600.0],["1984-01-12",9.2665,9.3412,9.2665,9.3412,300.0],["1984-01-13",9.3412,9.3412,9.3412,9.3412,200.0],["1984-01-16",9.2665,9.2665,9.2665,9.2665,200.0],["1984-01-17",9.2665,9.2665,9.2665,9.2665,0.0],["1984-01-18",9.3412,9.4159,9.3412,9.3412,800.0],["1984-01-19",9.3412,9.4159,9.2665,9.2665,900.0],["1984-01-20",9.2665,9.2665,9.1918,9.2665,1600.0],["1984-01-23",9.2665,9.3412,9.1918,9.2665,1000.0],["1984-01-24",9.2665,9.2665,9.2665,9.2665,500.0],["1984-01-25",9.2665,9.2665,9.1918,9.2665,800.0],["1984-01-26",9.2665,9.2665,9.2665,9.2665,0.0],["1984-01-27",9.2665,9.2665,9.1918,9.1918,3000.0],["1984-01-30",9.2665,9.4159,9.2665,9.2665,2100.0],["1984-01-31",9.2665,9.3412,9.0423,9.0423,1000.0],["1984-02-01",9.0423,9.0423,9.0423,9.0423,0.0],["1984-02-02",9.0423,9.117,8.9676,9.0423,1100.0],["1984-02-03",8.9676,8.9676,8.9676,8.9676,100.0],["1984-02-06",8.9676,8.9676,8.8181,8.9676,7200.0],["1984-02-07",8.9676,8.9676,8.9676,8.9676,100.0],["1984-02-08",8.9676,8.9676,8.8181,8.8928,5400.0],["1984-02-09",8.9676,8.9676,8.9676,8.9676,300.0],["1984-02-10",8.9676,9.0423,8.8181,8.8181,7000.0],["1984-02-13",8.8181,8.8928,8.8181,8.8181,900.0],["1984-02-14",8.8928,8.9676,8.8928,8.9676,800.0],["1984-02-15",9.117,9.1918,9.117,9.117,6000.0],["1984-02-16",9.117,9.117,9.0423,9.0423,700.0],["1984-02-17",9.0423,9.0423,9.0423,9.0423,0.0],["1984-02-21",9.0423,9.0423,8.6687,8.6687,1700.0],["1984-02-22",8.6686,8.7434,8.4445,8.4445,1300.0],["1984-02-23",8.5939,8.6687,8.5939,8.6687,1200.0],["1984-02-24",8.6687,8.6687,8.5939,8.6687,700.0],["1984-02-27",8.7434,8.8928,8.7434,8.8928,1500.0],["1984-02-28",8.8928,8.8928,8.8928,8.8928,1300.0],["1984-02-29",8.8181,8.8181,8.6686,8.7434,1900.0],["1984-03-01",8.7434,8.7434,8.7434,8.7434,100.0],["1984-03-02",8.6687,8.6687,8.5939,8.6687,300.0],["1984-03-05",8.6686,8.6686,8.5939,8.5939,900.0],["1984-03-06",8.5192,8.5192,8.3697,8.3697,3400.0],["1984-03-07",8.3697,8.3697,8.2203,8.295,1500.0],["1984-03-08",8.295,8.5192,8.295,8.5192,2900.0],["1984-03-09",8.4445,8.4445,8.3697,8.3697,500.0],["1984-03-12",8.3697,8.4445,8.2203,8.3697,2700.0],["1984-03-13",8.2203,8.2203,8.2203,8.2203,500.0],["1984-03-14",8.1455,8.1455,8.1455,8.1455,200.0],["1984-03-15",8.1455,8.1455,8.1455,8.1455,0.0],["1984-03-16",8.1455,8.295,7.9961,8.295,4800.0],["1984-03-19",8.295,8.295,8.295,8.295,3100.0],["1984-03-20",8.295,8.3697,8.2203,8.3697,1900.0],["1984-03-21",8.3697,8.3697,8.3697,8.3697,1800.0],["1984-03-22",8.3697,8.3697,8.3697,8.3697,500.0],["1984-03-23",8.295,8.295,8.295,8.295,900.0],["1984-03-26",8.295,8.295,8.295,8.295,500.0],["1984-03-27",8.295,8.295,8.1455,8.2203,2200.0],["1984-03-28",8.2203,8.2203,8.2203,8.2203,0.0],["1984-03-29",8.295,8.295,8.295,8.295,1000.0],["1984-03-30",8.3697,8.5192,8.3697,8.3697,8600.0],["1984-04-02",8.2203,8.2203,8.1455,8.2203,2800.0],["1984-04-03",8.295,8.295,8.295,8.295,100.0],["1984-04-04",8.2203,8.2203,8.0708,8.0708,700.0],["1984-04-05",8.0708,8.0708,7.9214,7.9214,9400.0],["1984-04-06",7.9213,7.9961,7.8466,7.9961,1500.0],["1984-04-09",7.9961,7.9961,7.9961,7.9961,100.0],["1984-04-10",7.9214,7.9214,7.8466,7.9214,600.0],["1984-04-11",7.8466,7.8466,7.6224,7.7719,3100.0],["1984-04-12",7.7719,7.8466,7.6972,7.8466,900.0],["1984-04-13",7.8466,7.9213,7.7719,7.7719,12100.0],["1984-04-16",7.7719,7.8466,7.7719,7.8466,1300.0],["1984-04-17",7.8466,7.9213,7.7719,7.7719,3300.0],["1984-04-18",7.8466,7.9961,7.8466,7.8466,3200.0],["1984-04-19",7.9213,8.0708,7.9213,8.0708,1900.0],["1984-04-23",8.1455,8.3697,8.1455,8.295,10200.0],["1984-04-24",8.295,8.4445,8.2203,8.295,3600.0],["1984-04-25",8.295,8.3697,8.295,8.295,2200.0],["1984-04-26",8.295,8.4445,8.295,8.3697,2200.0],["1984-04-27",8.3697,8.3697,8.0708,8.0708,5700.0],["1984-04-30",8.0708,8.2203,7.9961,8.0708,2200.0],["1984-05-01",8.1455,8.1455,8.1455,8.1455,400.0],["1984-05-02",8.1455,8.1455,7.7719,7.7719,3900.0],["1984-05-03",7.9213,8.2203,7.9213,8.2203,18400.0],["1984-05-04",8.2203,8.2203,7.9961,8.1455,13800.0],["1984-05-07",8.1455,8.3697,8.1455,8.3697,13500.0],["1984-05-08",8.3697,8.3697,8.295,8.3697,2600.0],["1984-05-09",8.295,8.295,8.2203,8.2203,8400.0],["1984-05-10",8.2203,8.295,8.1455,8.295,1000.0],["1984-05-11",8.2203,8.2203,8.0708,8.0708,2000.0],["1984-05-14",8.0708,8.0708,7.9213,8.0708,3700.0],["1984-05-15",8.0708,8.2203,7.9214,8.1455,7500.0],["1984-05-16",8.2203,8.2203,8.2203,8.2203,1100.0],["1984-05-17",8.2203,8.2203,8.2203,8.2203,0.0],["1984-05-18",8.1455,8.1455,7.9961,7.9961,800.0],["1984-05-21",8.0708,8.0708,8.0708,8.0708,200.0],["1984-05-22",7.9961,7.9961,7.7719,7.9214,1100.0],["1984-05-23",7.9213,7.9213,7.8466,7.8466,800.0],["1984-05-24",7.8466,7.9213,7.7719,7.7719,2300.0],["1984-05-25",7.7719,7.7719,7.6224,7.7719,900.0],["1984-05-29",7.7719,7.7719,7.6224,7.6224,300.0],["1984-05-30",7.6224,7.6972,7.5477,7.5477,2400.0],["1984-05-31",7.5477,7.6972,7.5477,7.5477,3400.0],["1984-06-01",7.6224,7.6972,7.6224,7.6224,2300.0],["1984-06-04",7.7719,7.7719,7.7719,7.7719,3000.0],["1984-06-05",7.7719,8.0708,7.7719,8.0708,7300.0],["1984-06-06",8.0708,8.1455,7.9213,8.0708,7700.0],["1984-06-07",7.9961,7.9961,7.9213,7.9961,3400.0],["1984-06-08",7.9961,7.9961,7.9961,7.9961,200.0],["1984-06-11",7.9961,8.0708,7.9961,8.0708,4100.0],["1984-06-12",8.0708,8.0708,8.0708,8.0708,3300.0],["1984-06-13",8.0708,8.0708,7.9961,7.9961,600.0],["1984-06-14",7.9213,7.9213,7.6972,7.7719,3200.0],["1984-06-15",7.7719,7.7719,7.6972,7.7719,1300.0],["1984-06-18",7.7719,7.7719,7.6972,7.7719,8800.0],["1984-06-19",7.7719,7.9214,7.7719,7.9214,14100.0],["1984-06-20",7.9961,7.9961,7.9961,7.9961,1700.0],["1984-06-21",7.9961,7.9961,7.9961,7.9961,700.0],["1984-06-22",7.9961,7.9961,7.8466,7.9961,1200.0],["1984-06-25",7.9961,7.9961,7.8466,7.8466,1400.0],["1984-06-26",7.7719,7.7719,7.7719,7.7719,1200.0],["1984-06-27",7.7719,7.7719,7.7719,7.7719,100.0],["1984-06-28",7.6972,7.6972,7.6224,7.6224,1500.0],["1984-06-29",7.6224,7.6972,7.6224,7.6224,5000.0],["1984-07-02",7.6224,7.6224,7.5477,7.6224,300.0],["1984-07-03",7.6224,7.6224,7.5477,7.6224,200.0],["1984-07-05",7.5477,7.5477,7.473,7.473,1200.0],["1984-07-06",7.473,7.5477,7.473,7.5477,1600.0],["1984-07-09",7.5477,7.5477,7.473,7.473,900.0],["1984-07-10",7.473,7.473,7.3235,7.3235,6400.0],["1984-07-11",7.3235,7.3235,7.2488,7.2488,3800.0],["1984-07-12",7.1741,7.1741,7.1741,7.1741,800.0],["1984-07-13",7.1741,7.1741,7.1741,7.1741,500.0],["1984-07-16",7.1741,7.2488,7.1741,7.1741,1400.0],["1984-07-17",7.1741,7.1741,7.0993,7.0993,900.0],["1984-07-18",7.0993,7.1741,7.0993,7.0993,1800.0],["1984-07-19",7.0246,7.0246,6.9499,6.9499,800.0],["1984-07-20",6.8751,6.8751,6.8004,6.8004,2400.0],["1984-07-23",6.8004,6.8751,6.5762,6.5762,2500.0],["1984-07-24",6.5762,6.5762,6.5015,6.5762,1300.0],["1984-07-25",6.5762,6.5762,6.2773,6.2773,7100.0],["1984-07-26",6.352,6.4268,6.352,6.4268,1000.0],["1984-07-27",6.4268,6.5015,6.4268,6.5015,5700.0],["1984-07-30",6.5015,6.5015,6.4268,6.4268,700.0],["1984-07-31",6.5015,6.5762,6.5015,6.5015,1800.0],["1984-08-01",6.5015,6.5015,6.5015,6.5015,600.0],["1984-08-02",6.5015,6.5762,6.5015,6.5762,2600.0],["1984-08-03",6.5762,6.8751,6.5762,6.8751,6000.0],["1984-08-06",6.8751,7.1741,6.8751,6.9499,7600.0],["1984-08-07",6.9499,6.9499,6.7257,6.7257,2100.0],["1984-08-08",6.7257,7.0246,6.7257,7.0246,4700.0],["1984-08-09",7.0246,7.0993,6.8751,7.0246,3600.0],["1984-08-10",7.0246,7.1741,6.9499,6.9499,2700.0],["1984-08-13",6.9499,7.0246,6.9499,6.9499,3500.0],["1984-08-14",6.9499,7.0246,6.6509,6.9499,4300.0],["1984-08-15",6.9499,6.9499,6.8751,6.8751,1700.0],["1984-08-16",6.8751,7.0993,6.8751,7.0246,3600.0],["1984-08-17",6.9499,6.9499,6.7257,6.7257,2700.0],["1984-08-20",6.8004,6.8751,6.8004,6.8751,1100.0],["1984-08-21",6.8751,7.0993,6.8751,6.8751,20600.0],["1984-08-22",6.8751,6.9499,6.5762,6.8004,4000.0],["1984-08-23",6.8004,6.8004,6.7257,6.7257,1500.0],["1984-08-24",6.8004,6.8751,6.8004,6.8004,2100.0],["1984-08-27",6.8004,6.8004,6.7257,6.8004,6900.0],["1984-08-28",6.8004,6.8004,6.7257,6.7257,900.0],["1984-08-29",6.7257,6.8004,6.7257,6.8004,1300.0],["1984-08-30",6.7257,6.7257,6.6509,6.7257,1700.0],["1984-08-31",6.6509,6.6509,6.5762,6.5762,1100.0],["1984-09-04",6.5762,6.7257,6.5015,6.7257,8400.0],["1984-09-05",6.7257,6.8004,6.6509,6.8004,1000.0],["1984-09-06",6.8004,6.8751,6.7257,6.7257,2600.0],["1984-09-07",6.6509,6.6509,6.6509,6.6509,100.0],["1984-09-10",6.6509,6.7257,6.5762,6.7257,4900.0],["1984-09-11",6.7257,6.8004,6.6509,6.7257,1200.0],["1984-09-12",6.7257,6.7257,6.5762,6.5762,1000.0],["1984-09-13",6.5762,6.8004,6.5762,6.5762,5400.0],["1984-09-14",6.6509,6.8004,6.6509,6.7257,8400.0],["1984-09-17",6.6509,6.6509,6.5762,6.5762,2100.0],["1984-09-18",6.5762,6.6509,6.5762,6.6509,1800.0],["1984-09-19",6.6509,6.6509,6.5015,6.5762,2600.0],["1984-09-20",6.5762,6.6509,6.5762,6.5762,800.0],["1984-09-21",6.5762,6.5762,6.5015,6.5762,2200.0],["1984-09-24",6.5762,6.5762,6.5015,6.5015,1200.0],["1984-09-25",6.5762,6.6509,6.5762,6.6509,9500.0],["1984-09-26",6.6509,6.6509,6.5762,6.5762,3300.0],["1984-09-27",6.5762,6.5762,6.5762,6.5762,2100.0],["1984-09-28",6.5762,6.6509,6.5015,6.5015,1700.0],["1984-10-01",6.5015,6.5015,6.352,6.352,3000.0],["1984-10-02",6.352,6.352,6.2773,6.352,2300.0],["1984-10-03",6.352,6.352,6.2773,6.2773,1300.0],["1984-10-04",6.2773,6.352,6.2773,6.2773,1800.0],["1984-10-05",6.2773,6.4268,6.2773,6.2773,5500.0],["1984-10-08",6.2773,6.2773,6.2773,6.2773,100.0],["1984-10-09",6.2773,6.352,6.0531,6.0531,1100.0],["1984-10-10",6.0531,6.0531,5.9784,6.0531,5700.0],["1984-10-11",6.0531,6.1278,5.9784,5.9784,6200.0],["1984-10-12",5.8289,5.8289,5.8289,5.8289,500.0],["1984-10-15",5.7542,5.7542,5.3805,5.7542,16600.0],["1984-10-16",5.7542,5.7542,5.4553,5.4553,4500.0],["1984-10-17",5.4553,5.4553,5.3058,5.3058,8500.0],["1984-10-18",5.3058,5.3805,5.3058,5.3805,6300.0],["1984-10-19",5.3805,5.3805,5.3058,5.3058,5700.0],["1984-10-22",5.3058,5.3805,5.3058,5.3058,1300.0],["1984-10-23",5.3058,5.3058,5.2311,5.2311,1900.0],["1984-10-24",5.2311,5.2311,5.0816,5.0816,11800.0],["1984-10-25",5.0816,5.3805,5.0816,5.3058,5600.0],["1984-10-26",5.3058,5.4553,5.1564,5.4553,15200.0],["1984-10-29",5.4553,5.4553,5.3805,5.3805,800.0],["1984-10-30",5.3805,5.4553,5.3805,5.4553,1400.0],["1984-10-31",5.4553,5.53,5.3805,5.53,1700.0],["1984-11-01",5.53,5.53,5.4553,5.53,1200.0],["1984-11-02",5.53,5.53,5.4553,5.53,1100.0],["1984-11-05",5.53,5.9036,5.53,5.9036,8100.0],["1984-11-06",5.9036,5.9036,5.9036,5.9036,600.0],["1984-11-07",5.9036,5.9036,5.9036,5.9036,1800.0],["1984-11-08",5.9037,6.0531,5.8289,6.0531,2700.0],["1984-11-09",6.1278,6.1278,6.1278,6.1278,900.0],["1984-11-12",6.1278,6.2773,5.9036,6.2773,5200.0],["1984-11-13",6.352,6.4268,6.352,6.4268,900.0],["1984-11-14",6.352,6.352,6.2026,6.2773,1500.0],["1984-11-15",6.2773,6.5015,6.2026,6.352,4400.0],["1984-11-16",6.352,6.4268,6.2773,6.2773,700.0],["1984-11-19",6.2026,6.2026,6.0531,6.0531,1000.0],["1984-11-20",6.0531,6.0531,6.0531,6.0531,0.0],["1984-11-21",6.0531,6.1278,5.8289,5.8289,3600.0],["1984-11-23",5.8289,5.9036,5.6795,5.6795,3200.0],["1984-11-26",5.7542,5.8289,5.7542,5.7542,4200.0],["1984-11-27",5.7542,5.7542,5.7542,5.7542,3100.0],["1984-11-28",5.7542,5.7542,5.7542,5.7542,0.0],["1984-11-29",5.7542,5.8289,5.6795,5.8289,6700.0],["1984-11-30",5.8289,5.9784,5.8289,5.9784,1100.0],["1984-12-03",5.9784,6.0531,5.8289,5.8289,9400.0],["1984-12-04",5.9784,6.0531,5.9784,6.0531,600.0],["1984-12-05",5.9784,5.9784,5.9036,5.9036,1400.0],["1984-12-06",5.9036,5.9036,5.8289,5.9036,1700.0],["1984-12-07",5.9036,5.9784,5.9036,5.9036,7200.0],["1984-12-10",5.9036,5.9784,5.9036,5.9784,3700.0],["1984-12-11",5.9784,5.9784,5.9036,5.9036,3200.0],["1984-12-12",5.9036,5.9784,5.8289,5.8289,1900.0],["1984-12-13",5.8289,5.9784,5.8289,5.9784,6400.0],["1984-12-14",5.9036,5.9036,5.9036,5.9036,300.0],["1984-12-17",5.9036,5.9036,5.9036,5.9036,400.0],["1984-12-18",5.9036,6.0531,5.9036,5.9784,6000.0],["1984-12-19",6.0531,6.0531,6.0531,6.0531,400.0],["1984-12-20",5.9784,5.9784,5.9036,5.9036,1100.0],["1984-12-21",5.9036,5.9784,5.9036,5.9036,900.0],["1984-12-24",5.9784,6.0531,5.9784,5.9784,2000.0],["1984-12-26",5.9784,6.0531,5.9784,5.9784,1700.0],["1984-12-27",5.9784,6.0531,5.9036,5.9036,4000.0],["1984-12-28",5.9036,5.9784,5.8289,5.8289,2400.0],["1984-12-31",5.8289,5.8289,5.8289,5.8289,3100.0],["1985-01-02",5.9036,5.9784,5.9036,5.9036,5800.0],["1985-01-03",5.9784,5.9784,5.9784,5.9784,5000.0],["1985-01-04",5.9036,5.9036,5.9036,5.9036,11000.0],["1985-01-07",5.9036,5.9036,5.8289,5.8289,3100.0],["1985-01-08",5.7542,5.7542,5.7542,5.7542,1500.0],["1985-01-09",5.7542,5.8289,5.7542,5.8289,1100.0],["1985-01-10",5.8289,5.9036,5.8289,5.9036,6300.0],["1985-01-11",5.9036,5.9784,5.9036,5.9036,11600.0],["1985-01-14",5.9037,6.0531,5.8289,6.0531,7400.0],["1985-01-15",5.9784,5.9784,5.9036,5.9036,2900.0],["1985-01-16",5.9036,5.9036,5.8289,5.9036,3200.0],["1985-01-17",5.9036,5.9784,5.8289,5.9784,15100.0],["1985-01-18",5.9036,5.9036,5.8289,5.8289,3400.0],["1985-01-21",5.9036,5.9784,5.9036,5.9036,6100.0],["1985-01-22",5.9036,5.9784,5.7542,5.7542,11700.0],["1985-01-23",5.7542,5.7542,5.7542,5.7542,400.0],["1985-01-24",5.7542,5.9036,5.7542,5.9036,1100.0],["1985-01-25",5.9036,5.9036,5.8289,5.8289,2800.0],["1985-01-28",5.8289,6.0531,5.8289,5.9784,10900.0],["1985-01-29",5.9784,6.1278,5.9784,6.1278,4300.0],["1985-01-30",6.1278,6.4268,6.1278,6.2773,10400.0],["1985-01-31",6.2773,6.352,6.2026,6.2026,4900.0],["1985-02-01",6.2026,6.4268,6.2026,6.4268,1600.0],["1985-02-04",6.4268,6.5015,6.4268,6.5015,3600.0],["1985-02-05",6.5762,6.8751,6.5762,6.7257,6700.0],["1985-02-06",6.8004,6.8751,6.8004,6.8004,6200.0],["1985-02-07",6.8004,6.8004,6.6509,6.7257,1800.0],["1985-02-08",6.6509,6.6509,6.5015,6.6509,2500.0],["1985-02-11",6.6509,6.6509,6.5015,6.5015,1100.0],["1985-02-12",6.5015,6.5762,6.5015,6.5015,800.0],["1985-02-13",6.5015,6.6509,6.5015,6.5015,4000.0],["1985-02-14",6.5762,6.6509,6.5762,6.5762,1000.0],["1985-02-15",6.5015,6.5015,6.5015,6.5015,300.0],["1985-02-19",6.4268,6.4268,6.4268,6.4268,100.0],["1985-02-20",6.4268,6.4268,6.4268,6.4268,300.0],["1985-02-21",6.4268,6.4268,6.352,6.352,1300.0],["1985-02-22",6.352,6.352,6.352,6.352,400.0],["1985-02-25",6.2773,6.2773,6.2773,6.2773,3500.0],["1985-02-26",6.2026,6.2026,5.9784,5.9784,6800.0],["1985-02-27",5.9784,6.1278,5.6795,6.1278,21400.0],["1985-02-28",5.9784,5.9784,5.8289,5.9036,17100.0],["1985-03-01",5.8289,5.8289,5.8289,5.8289,1600.0],["1985-03-04",5.7542,5.7542,5.6047,5.6047,6500.0],["1985-03-05",5.6047,5.8289,5.6047,5.6795,4100.0],["1985-03-06",5.7542,5.8289,5.7542,5.7542,1600.0],["1985-03-07",5.7542,5.7542,5.7542,5.7542,300.0],["1985-03-08",5.7542,5.9036,5.7542,5.9036,1600.0],["1985-03-11",5.9036,5.9784,5.9036,5.9036,1900.0],["1985-03-12",5.9036,5.9036,5.8289,5.9036,900.0],["1985-03-13",5.9784,5.9784,5.9784,5.9784,500.0],["1985-03-14",5.9036,5.9036,5.6795,5.8289,3700.0],["1985-03-15",5.8289,5.8289,5.7542,5.7542,500.0],["1985-03-18",5.6795,5.6795,5.6047,5.6795,7600.0],["1985-03-19",5.6795,5.6795,5.6047,5.6795,1600.0],["1985-03-20",5.6047,5.6047,5.6047,5.6047,2100.0],["1985-03-21",5.6047,5.6795,5.6047,5.6047,3200.0],["1985-03-22",5.6047,5.6795,5.6047,5.6795,6200.0],["1985-03-25",5.6047,5.6047,5.6047,5.6047,2800.0],["1985-03-26",5.6047,5.6047,5.6047,5.6047,4400.0],["1985-03-27",5.6047,5.6795,5.6047,5.6047,400.0],["1985-03-28",5.6047,5.6795,5.6047,5.6795,800.0],["1985-03-29",5.6795,5.7542,5.6795,5.6795,600.0],["1985-04-01",5.6795,5.7542,5.6795,5.6795,700.0],["1985-04-02",5.6047,5.6047,5.6047,5.6047,1200.0],["1985-04-03",5.6047,5.6047,5.53,5.53,8000.0],["1985-04-04",5.6047,5.8289,5.6047,5.7542,3300.0],["1985-04-08",5.7542,5.7542,5.6795,5.6795,1900.0],["1985-04-09",5.8289,5.9036,5.8289,5.9036,1900.0],["1985-04-10",5.9036,5.9784,5.8289,5.9036,1300.0],["1985-04-11",5.9036,5.9036,5.9036,5.9036,200.0],["1985-04-12",5.9036,5.9036,5.7542,5.8289,1500.0],["1985-04-15",5.8289,5.8289,5.7542,5.8289,800.0],["1985-04-16",5.8289,5.8289,5.7542,5.7542,1300.0],["1985-04-17",5.7542,5.8289,5.7542,5.7542,3900.0],["1985-04-18",5.8289,5.9036,5.8289,5.9036,10600.0],["1985-04-19",5.9036,5.9036,5.8289,5.9036,10200.0],["1985-04-22",5.9036,5.9036,5.7542,5.7542,4400.0],["1985-04-23",5.7542,5.8289,5.6795,5.8289,5900.0],["1985-04-24",5.8289,5.9784,5.8289,5.9784,2100.0],["1985-04-25",5.9784,5.9784,5.9036,5.9784,700.0],["1985-04-26",6.0531,6.1278,6.0531,6.0531,1300.0],["1985-04-29",6.0531,6.1278,6.0531,6.0531,700.0],["1985-04-30",6.0531,6.1278,5.9784,5.9784,13200.0],["1985-05-01",6.0531,6.0531,6.0531,6.0531,1200.0],["1985-05-02",6.0531,6.0531,6.0531,6.0531,0.0],["1985-05-03",6.2026,6.2026,6.2026,6.2026,200.0],["1985-05-06",6.2026,6.2026,5.9784,5.9784,3700.0],["1985-05-07",5.9784,5.9784,5.9784,5.9784,100.0],["1985-05-08",5.9784,5.9784,5.9784,5.9784,0.0],["1985-05-09",5.9784,5.9784,5.9784,5.9784,500.0],["1985-05-10",6.0531,6.1278,6.0531,6.0531,800.0],["1985-05-13",6.1278,6.2026,6.1278,6.2026,5600.0],["1985-05-14",6.1278,6.1278,6.0531,6.0531,5900.0],["1985-05-15",6.0531,6.0531,6.0531,6.0531,0.0],["1985-05-16",6.1278,6.2026,6.1278,6.1278,11800.0],["1985-05-17",6.0531,6.0531,6.0531,6.0531,400.0],["1985-05-20",6.0531,6.1278,6.0531,6.0531,1300.0],["1985-05-21",6.0531,6.1278,6.0531,6.0531,1600.0],["1985-05-22",6.0531,6.0531,6.0531,6.0531,100.0],["1985-05-23",6.0531,6.1278,6.0531,6.1278,1400.0],["1985-05-24",6.1278,6.1278,6.1278,6.1278,0.0],["1985-05-28",6.1278,6.1278,6.0531,6.0531,4300.0],["1985-05-29",6.1278,6.2026,6.1278,6.2026,2600.0],["1985-05-30",6.2026,6.2026,6.0531,6.0531,2500.0],["1985-05-31",6.0531,6.1278,6.0531,6.1278,8000.0],["1985-06-03",6.1278,6.1278,6.0531,6.0531,1500.0],["1985-06-04",6.0531,6.2026,5.9784,6.0531,4600.0],["1985-06-05",6.0531,6.0531,5.9784,6.0531,2600.0],["1985-06-06",6.1278,6.2026,6.1278,6.1278,800.0],["1985-06-07",6.1278,6.1278,6.0531,6.0531,1900.0],["1985-06-10",6.0531,6.0531,6.0531,6.0531,600.0],["1985-06-11",6.0531,6.2026,5.9784,5.9784,3700.0],["1985-06-12",5.9784,6.0531,5.9784,5.9784,1500.0],["1985-06-13",5.9784,5.9784,5.9784,5.9784,4300.0],["1985-06-14",5.9784,5.9784,5.9784,5.9784,800.0],["1985-06-17",5.9784,6.0531,5.9036,5.9036,2600.0],["1985-06-18",5.9036,5.9784,5.9036,5.9036,1400.0],["1985-06-19",5.9784,6.0531,5.9784,6.0531,3000.0],["1985-06-20",5.9784,5.9784,5.9784,5.9784,2100.0],["1985-06-21",5.9784,6.0531,5.9784,5.9784,900.0],["1985-06-24",5.9784,6.0531,5.9784,6.0531,1500.0],["1985-06-25",5.9784,5.9784,5.9784,5.9784,400.0],["1985-06-26",5.9784,5.9784,5.9784,5.9784,1000.0],["1985-06-27",5.9784,5.9784,5.9784,5.9784,0.0],["1985-06-28",5.9784,6.1278,5.9784,5.9784,2600.0],["1985-07-01",6.0531,6.0531,6.0531,6.0531,100.0],["1985-07-02",6.0531,6.0531,5.9784,6.0531,6500.0],["1985-07-03",6.0531,6.0531,5.9784,5.9784,3600.0],["1985-07-05",5.9784,6.0531,5.9784,5.9784,2000.0],["1985-07-08",5.9784,5.9784,5.9784,5.9784,1000.0],["1985-07-09",5.9784,6.0531,5.9784,5.9784,1200.0],["1985-07-10",6.0531,6.1278,6.0531,6.1278,500.0],["1985-07-11",6.1278,6.1278,6.0531,6.0531,1400.0],["1985-07-12",6.0531,6.1278,6.0531,6.1278,900.0],["1985-07-15",6.1278,6.1278,6.0531,6.1278,800.0],["1985-07-16",6.1278,6.1278,5.9784,5.9784,1600.0],["1985-07-17",5.9784,6.0531,5.9784,6.0531,300.0],["1985-07-18",6.0531,6.0531,5.9784,5.9784,500.0],["1985-07-19",5.9784,6.0531,5.9784,5.9784,700.0],["1985-07-22",5.9784,5.9784,5.9784,5.9784,1000.0],["1985-07-23",6.0531,6.0531,6.0531,6.0531,500.0],["1985-07-24",6.0531,6.0531,6.0531,6.0531,0.0],["1985-07-25",6.0531,6.0531,5.9784,6.0531,3400.0],["1985-07-26",5.9784,5.9784,5.9784,5.9784,500.0],["1985-07-29",5.9784,5.9784,5.9036,5.9036,4500.0],["1985-07-30",5.9036,5.9784,5.9036,5.9784,400.0],["1985-07-31",5.9784,6.0531,5.9784,5.9784,1900.0],["1985-08-01",5.9784,5.9784,5.9036,5.9784,2700.0],["1985-08-02",5.9784,5.9784,5.9036,5.9036,400.0],["1985-08-05",5.9036,5.9036,5.9036,5.9036,1000.0],["1985-08-06",5.9036,5.9784,5.9036,5.9036,1600.0],["1985-08-07",5.9036,5.9036,5.9036,5.9036,200.0],["1985-08-08",5.9036,5.9784,5.9036,5.9784,700.0],["1985-08-09",5.9784,5.9784,5.9784,5.9784,0.0],["1985-08-12",5.9784,5.9784,5.9036,5.9784,600.0],["1985-08-13",5.9784,5.9784,5.9784,5.9784,700.0],["1985-08-14",6.1278,6.2026,6.1278,6.2026,3600.0],["1985-08-15",6.1278,6.1278,5.9784,6.1278,8000.0],["1985-08-16",6.1278,6.1278,5.9784,5.9784,1400.0],["1985-08-19",5.9784,5.9784,5.9036,5.9784,2200.0],["1985-08-20",5.9784,5.9784,5.9784,5.9784,0.0],["1985-08-21",5.9784,5.9784,5.9036,5.9036,1100.0],["1985-08-22",5.9037,6.0531,5.9037,6.0531,3000.0],["1985-08-23",6.0531,6.0531,5.9784,5.9784,800.0],["1985-08-26",5.9784,5.9784,5.9036,5.9036,1000.0],["1985-08-27",5.9036,5.9036,5.9036,5.9036,0.0],["1985-08-28",5.9036,5.9036,5.9036,5.9036,0.0],["1985-08-29",5.9036,5.9036,5.9036,5.9036,400.0],["1985-08-30",5.9784,5.9784,5.9784,5.9784,1000.0],["1985-09-03",5.8289,5.8289,5.8289,5.8289,1000.0],["1985-09-04",5.8289,5.8289,5.8289,5.8289,300.0],["1985-09-05",5.8289,5.8289,5.8289,5.8289,1200.0],["1985-09-06",5.8289,5.8289,5.7542,5.7542,3700.0],["1985-09-09",5.7542,5.7542,5.7542,5.7542,600.0],["1985-09-10",5.8289,5.9036,5.8289,5.9036,3600.0],["1985-09-11",5.8289,5.8289,5.8289,5.8289,500.0],["1985-09-12",5.8289,5.8289,5.8289,5.8289,500.0],["1985-09-13",5.9036,5.9036,5.9036,5.9036,3000.0],["1985-09-16",5.8289,5.8289,5.8289,5.8289,500.0],["1985-09-17",5.9036,5.9036,5.9036,5.9036,100.0],["1985-09-18",5.8289,5.8289,5.8289,5.8289,200.0],["1985-09-19",5.8289,5.8289,5.7542,5.8289,6000.0],["1985-09-20",5.8289,5.8289,5.8289,5.8289,0.0],["1985-09-23",5.8289,5.8289,5.7542,5.7542,2000.0],["1985-09-24",5.7542,5.7542,5.6795,5.7542,4500.0],["1985-09-25",5.7542,5.7542,5.7542,5.7542,0.0],["1985-09-26",5.7542,5.7542,5.6795,5.7542,3000.0],["1985-09-30",5.8289,5.8289,5.8289,5.8289,600.0],["1985-10-01",5.8289,5.8289,5.7542,5.7542,4100.0],["1985-10-02",5.7542,5.8289,5.7542,5.8289,3500.0],["1985-10-03",5.7542,5.7542,5.7542,5.7542,1100.0],["1985-10-04",5.7542,5.7542,5.7542,5.7542,600.0],["1985-10-07",5.7542,5.7542,5.7542,5.7542,500.0],["1985-10-08",5.7542,5.7542,5.7542,5.7542,2200.0],["1985-10-09",5.7542,5.7542,5.7542,5.7542,800.0],["1985-10-10",5.7542,5.8289,5.7542,5.7542,500.0],["1985-10-11",5.7542,5.7542,5.7542,5.7542,0.0],["1985-10-14",5.7542,5.7542,5.7542,5.7542,100.0],["1985-10-15",5.7542,5.7542,5.7542,5.7542,200.0],["1985-10-16",5.8289,5.9036,5.8289,5.9036,1200.0],["1985-10-17",5.9036,5.9036,5.9036,5.9036,0.0],["1985-10-18",5.8289,5.8289,5.8289,5.8289,900.0],["1985-10-21",5.8289,5.9036,5.8289,5.8289,4700.0],["1985-10-22",5.8289,5.8289,5.8289,5.8289,600.0],["1985-10-23",5.8289,5.8289,5.6795,5.7542,6500.0],["1985-10-24",5.7542,5.7542,5.7542,5.7542,0.0],["1985-10-25",5.7542,5.8289,5.7542,5.8289,1800.0],["1985-10-28",5.7542,5.7542,5.7542,5.7542,600.0],["1985-10-29",5.7542,5.7542,5.7542,5.7542,300.0],["1985-10-30",5.8289,5.8289,5.8289,5.8289,100.0],["1985-10-31",5.7542,5.7542,5.7542,5.7542,500.0],["1985-11-01",5.7542,5.7542,5.7542,5.7542,0.0],["1985-11-04",5.7542,5.9036,5.7542,5.9036,4100.0],["1985-11-05",5.9036,5.9784,5.9036,5.9784,4300.0],["1985-11-06",5.9784,6.0531,5.9036,5.9036,2900.0],["1985-11-07",5.9036,5.9784,5.9036,5.9784,1300.0],["1985-11-08",5.9784,5.9784,5.9036,5.9784,800.0],["1985-11-11",5.9036,5.9036,5.9036,5.9036,800.0],["1985-11-12",5.9036,5.9784,5.9036,5.9784,1100.0],["1985-11-13",5.9784,6.1278,5.9784,6.1278,12100.0],["1985-11-14",6.1278,6.1278,6.0531,6.1278,2000.0],["1985-11-15",6.1278,6.1278,6.1278,6.1278,500.0],["1985-11-18",6.1278,6.1278,6.1278,6.1278,1100.0],["1985-11-19",6.1278,6.2026,6.1278,6.2026,2700.0],["1985-11-20",6.2026,6.4268,6.1278,6.4268,3300.0],["1985-11-21",6.352,6.352,6.2773,6.2773,2700.0],["1985-11-22",6.2773,6.352,6.1278,6.352,3900.0],["1985-11-25",6.352,6.352,6.1278,6.1278,1700.0],["1985-11-26",6.1278,6.352,6.1278,6.352,1500.0],["1985-11-27",6.352,6.4268,6.2773,6.2773,800.0],["1985-11-29",6.2773,6.2773,6.2026,6.2773,500.0],["1985-12-02",6.2773,6.352,6.2026,6.2773,1600.0],["1985-12-03",6.2773,6.352,6.2026,6.352,1900.0],["1985-12-04",6.352,6.4268,6.352,6.352,4100.0],["1985-12-05",6.352,6.5762,6.2773,6.352,6200.0],["1985-12-06",6.352,6.5015,6.2773,6.4268,3000.0],["1985-12-09",6.4268,6.5015,6.2773,6.5015,2400.0],["1985-12-10",6.5015,6.5762,6.4268,6.4268,1600.0],["1985-12-11",6.4268,6.4268,6.2773,6.352,1200.0],["1985-12-12",6.4268,6.5015,6.4268,6.4268,2300.0],["1985-12-13",6.5015,6.5762,6.5015,6.5015,1200.0],["1985-12-16",6.5762,6.8004,6.5762,6.8004,3100.0],["1985-12-17",6.8004,6.8004,6.6509,6.6509,6500.0],["1985-12-18",6.6509,6.8004,6.6509,6.7257,2300.0],["1985-12-19",6.7257,6.7257,6.6509,6.6509,3900.0],["1985-12-20",6.6509,6.7257,6.6509,6.6509,2000.0],["1985-12-23",6.7257,6.8004,6.7257,6.7257,2100.0],["1985-12-24",6.8004,6.8004,6.8004,6.8004,1100.0],["1985-12-26",6.8004,6.8004,6.8004,6.8004,0.0],["1985-12-27",6.8004,6.8004,6.8004,6.8004,0.0],["1985-12-30",6.8004,6.8751,6.7257,6.8751,500.0],["1985-12-31",6.8751,6.8751,6.7257,6.8751,1800.0],["1986-01-02",6.8751,6.9499,6.8751,6.8751,10600.0],["1986-01-03",6.8751,7.1741,6.8751,7.1741,3100.0],["1986-01-06",7.0993,7.0993,7.0246,7.0246,1400.0],["1986-01-07",6.9499,6.9499,6.9499,6.9499,500.0],["1986-01-08",6.9499,7.0246,6.9499,6.9499,1900.0],["1986-01-09",6.9499,6.9499,6.8751,6.8751,1500.0],["1986-01-10",6.8751,6.9499,6.8751,6.8751,300.0],["1986-01-13",6.8751,6.9499,6.8751,6.8751,2700.0],["1986-01-14",6.9499,7.0246,6.9499,7.0246,3900.0],["1986-01-15",7.0246,7.0993,6.9499,6.9499,1600.0],["1986-01-16",6.9499,6.9499,6.9499,6.9499,900.0],["1986-01-17",6.9499,7.0246,6.9499,7.0246,3700.0],["1986-01-20",7.0246,7.0993,6.9499,7.0993,300.0],["1986-01-21",7.0246,7.0246,7.0246,7.0246,100.0],["1986-01-22",7.0246,7.0246,6.9499,7.0246,900.0],["1986-01-23",7.0246,7.0993,7.0246,7.0246,2000.0],["1986-01-24",6.9499,6.9499,6.9499,6.9499,500.0],["1986-01-27",6.9499,6.9499,6.9499,6.9499,100.0],["1986-01-28",6.9499,6.9499,6.9499,6.9499,400.0],["1986-01-29",6.9499,7.0993,6.9499,6.9499,8300.0],["1986-01-30",6.9499,6.9499,6.9499,6.9499,100.0],["1986-01-31",6.9499,6.9499,6.9499,6.9499,300.0],["1986-02-03",6.9499,7.0246,6.8751,6.8751,1900.0],["1986-02-04",6.8751,6.9499,6.8751,6.8751,500.0],["1986-02-05",6.8751,6.8751,6.8004,6.8004,1100.0],["1986-02-06",6.8004,6.8004,6.8004,6.8004,300.0],["1986-02-07",6.7257,6.7257,6.7257,6.7257,1300.0],["1986-02-10",6.6509,6.6509,6.5015,6.5015,1800.0],["1986-02-11",6.5762,6.6509,6.5762,6.6509,1000.0],["1986-02-12",6.6509,6.8751,6.6509,6.8004,5600.0],["1986-02-13",6.8004,6.8751,6.7257,6.8751,1600.0],["1986-02-14",6.8751,7.0246,6.8751,7.0246,2100.0],["1986-02-18",7.0246,7.0246,7.0246,7.0246,0.0],["1986-02-19",7.0246,7.0246,6.8751,7.0246,1000.0],["1986-02-20",6.8751,6.8751,6.8751,6.8751,1200.0],["1986-02-21",6.8751,6.8751,6.8751,6.8751,4200.0],["1986-02-24",6.9499,7.0993,6.9499,6.9499,5600.0],["1986-02-25",6.9499,7.0246,6.9499,6.9499,1000.0],["1986-02-26",6.8751,6.8751,6.7257,6.7257,5900.0],["1986-02-27",6.7257,6.7257,6.5762,6.5762,4200.0],["1986-02-28",6.5762,6.8004,6.5762,6.7257,3100.0],["1986-03-03",6.7257,6.7257,6.7257,6.7257,1900.0],["1986-03-04",6.6509,6.6509,6.6509,6.6509,6300.0],["1986-03-05",6.5762,6.5762,6.5762,6.5762,300.0],["1986-03-06",6.5762,6.5762,6.5762,6.5762,200.0],["1986-03-07",6.5762,6.6509,6.5762,6.6509,300.0],["1986-03-10",6.6509,6.6509,6.5762,6.5762,1500.0],["1986-03-11",6.5762,6.6509,6.5762,6.5762,2400.0],["1986-03-12",6.5762,6.6509,6.5762,6.5762,1100.0],["1986-03-13",6.5762,6.5762,6.5015,6.5015,1100.0],["1986-03-14",6.5015,6.6509,6.5015,6.6509,2900.0],["1986-03-17",6.6509,6.6509,6.5762,6.6509,6400.0],["1986-03-18",6.6509,6.6509,6.6509,6.6509,1400.0],["1986-03-19",6.6509,6.6509,6.5762,6.5762,3800.0],["1986-03-20",6.5762,6.6509,6.5762,6.5762,1300.0],["1986-03-21",6.5762,6.5762,6.5762,6.5762,1300.0],["1986-03-24",6.5762,6.6509,6.5762,6.6509,1200.0],["1986-03-25",6.6509,6.7257,6.6509,6.6509,300.0],["1986-03-26",6.6509,6.8004,6.6509,6.8004,3700.0],["1986-03-27",6.8004,6.8751,6.8004,6.8004,3100.0],["1986-03-31",6.8004,6.8004,6.7257,6.8004,1600.0],["1986-04-01",6.8004,6.9499,6.8004,6.8751,2000.0],["1986-04-02",6.8004,6.8004,6.8004,6.8004,400.0],["1986-04-03",6.8004,6.8004,6.6509,6.8004,2500.0],["1986-04-04",6.7257,6.7257,6.6509,6.6509,1700.0],["1986-04-07",6.6509,6.6509,6.5762,6.5762,4400.0],["1986-04-08",6.5762,6.6509,6.5762,6.6509,2200.0],["1986-04-09",6.5762,6.5762,6.5762,6.5762,2000.0],["1986-04-10",6.6509,6.6509,6.6509,6.6509,200.0],["1986-04-11",6.6509,6.9499,6.6509,6.9499,4600.0],["1986-04-14",6.9499,7.0993,6.9499,7.0246,7400.0],["1986-04-15",7.0246,7.1741,7.0246,7.1741,2800.0],["1986-04-16",7.1741,7.1741,7.0993,7.1741,4000.0],["1986-04-17",7.1741,7.1741,7.0993,7.1741,8800.0],["1986-04-18",7.1741,7.1741,7.0246,7.0246,3300.0],["1986-04-21",7.0246,7.0993,6.9499,7.0246,1100.0],["1986-04-22",7.0246,7.0993,6.9499,6.9499,3400.0],["1986-04-23",6.9499,6.9499,6.8004,6.8751,4000.0],["1986-04-24",6.9499,7.0246,6.9499,7.0246,1500.0],["1986-04-25",7.0993,7.1741,7.0993,7.0993,2400.0],["1986-04-28",7.0993,7.2488,6.9499,6.9499,4100.0],["1986-04-29",6.9499,6.9499,6.9499,6.9499,0.0],["1986-04-30",6.8751,6.8751,6.6509,6.7257,4800.0],["1986-05-01",6.7257,6.7257,6.6509,6.6509,1000.0],["1986-05-02",6.6509,6.6509,6.6509,6.6509,500.0],["1986-05-05",6.6509,6.7257,6.6509,6.6509,600.0],["1986-05-06",6.6509,6.6509,6.5762,6.6509,2300.0],["1986-05-07",6.6509,6.7257,6.6509,6.6509,1200.0],["1986-05-08",6.6509,6.7257,6.5762,6.5762,2000.0],["1986-05-09",6.5762,6.6509,6.5015,6.6509,2100.0],["1986-05-12",6.5762,6.5762,6.5762,6.5762,2000.0],["1986-05-13",6.5762,6.6509,6.5762,6.5762,2600.0],["1986-05-14",6.5762,6.6509,6.5762,6.6509,1800.0],["1986-05-15",6.5762,6.5762,6.5762,6.5762,1100.0],["1986-05-16",6.5762,6.5762,6.5762,6.5762,100.0],["1986-05-19",6.5762,6.6509,6.5762,6.5762,1500.0],["1986-05-20",6.5762,6.5762,6.5762,6.5762,900.0],["1986-05-21",6.5762,6.5762,6.4268,6.5762,3600.0],["1986-05-22",6.5015,6.5015,6.4268,6.4268,3900.0],["1986-05-23",6.5015,6.5762,6.5015,6.5762,500.0],["1986-05-27",6.5762,6.6509,6.5762,6.5762,6400.0],["1986-05-28",6.5762,6.5762,6.5015,6.5015,1500.0],["1986-05-29",6.5015,6.5015,6.2773,6.5015,15000.0],["1986-05-30",6.5015,6.5015,6.352,6.4268,4000.0],["1986-06-02",6.4268,6.5015,6.2773,6.2773,3900.0],["1986-06-03",6.352,6.5015,6.352,6.352,4400.0],["1986-06-04",6.352,6.5015,6.352,6.352,4300.0],["1986-06-05",6.352,6.4268,6.352,6.352,700.0],["1986-06-06",6.352,6.352,6.352,6.352,500.0],["1986-06-09",6.2773,6.2773,6.2773,6.2773,1000.0],["1986-06-10",6.2773,6.352,6.2773,6.2773,2200.0],["1986-06-11",6.2773,6.2773,6.2026,6.2773,1000.0],["1986-06-12",6.2026,6.2026,6.2026,6.2026,1200.0],["1986-06-13",6.2026,6.2026,6.1278,6.2026,3200.0],["1986-06-16",6.2026,6.2026,6.1278,6.1278,2200.0],["1986-06-17",6.1278,6.2026,6.1278,6.2026,200.0],["1986-06-18",6.2773,6.352,6.2773,6.352,900.0],["1986-06-19",6.352,6.352,6.2773,6.352,700.0],["1986-06-20",6.2773,6.2773,6.2773,6.2773,100.0],["1986-06-23",6.2773,6.352,6.2773,6.2773,700.0],["1986-06-24",6.2773,6.4268,6.2773,6.2773,1700.0],["1986-06-25",6.2773,6.2773,6.2773,6.2773,600.0],["1986-06-26",6.2773,6.2773,6.2773,6.2773,0.0],["1986-06-27",6.2773,6.2773,6.2773,6.2773,200.0],["1986-06-30",6.2026,6.2026,6.2026,6.2026,300.0],["1986-07-01",6.2026,6.2773,6.1278,6.1278,1100.0],["1986-07-02",6.1278,6.2773,6.1278,6.2026,6000.0],["1986-07-03",6.2026,6.2026,6.2026,6.2026,0.0],["1986-07-07",6.2026,6.2773,6.1278,6.1278,8800.0],["1986-07-08",6.1278,6.1278,5.9784,5.9784,4000.0],["1986-07-09",5.9036,5.9036,5.9036,5.9036,1000.0],["1986-07-10",5.9036,5.9036,5.8289,5.9036,4600.0],["1986-07-11",5.8289,5.8289,5.8289,5.8289,800.0],["1986-07-14",5.8289,5.8289,5.8289,5.8289,700.0],["1986-07-15",5.8289,5.9036,5.8289,5.9036,1700.0],["1986-07-16",5.9036,5.9784,5.9036,5.9784,800.0],["1986-07-17",5.9784,5.9784,5.9784,5.9784,0.0],["1986-07-18",5.9784,5.9784,5.9036,5.9036,800.0],["1986-07-21",5.9036,5.9036,5.9036,5.9036,0.0],["1986-07-22",5.9036,5.9036,5.9036,5.9036,0.0],["1986-07-23",5.9784,5.9784,5.9784,5.9784,2000.0],["1986-07-24",5.9784,5.9784,5.9784,5.9784,2000.0],["1986-07-25",5.9784,5.9784,5.9036,5.9036,4500.0],["1986-07-28",5.9036,5.9036,5.9036,5.9036,500.0],["1986-07-29",5.9036,5.9036,5.7542,5.7542,1900.0],["1986-07-30",5.7542,5.7542,5.6795,5.7542,1700.0],["1986-07-31",5.7542,5.8289,5.7542,5.7542,800.0],["1986-08-01",5.7542,5.7542,5.7542,5.7542,300.0],["1986-08-04",5.6795,5.6795,5.6047,5.6047,2000.0],["1986-08-05",5.6047,5.6047,5.6047,5.6047,200.0],["1986-08-06",5.53,5.53,5.2311,5.3058,6400.0],["1986-08-07",5.3058,5.3805,5.2311,5.3058,2200.0],["1986-08-08",5.3058,5.3805,5.3058,5.3058,2200.0],["1986-08-11",5.3058,5.3805,5.3058,5.3805,300.0],["1986-08-12",5.3805,5.3805,5.3058,5.3058,1100.0],["1986-08-13",5.2311,5.2311,5.2311,5.2311,300.0],["1986-08-14",5.3058,5.3058,5.3058,5.3058,500.0],["1986-08-15",5.3058,5.3058,5.2311,5.2311,700.0],["1986-08-18",5.2311,5.3058,5.2311,5.3058,400.0],["1986-08-19",5.2311,5.2311,5.2311,5.2311,200.0],["1986-08-20",5.3058,5.3058,5.3058,5.3058,400.0],["1986-08-21",5.2311,5.2311,4.9322,4.9322,6100.0],["1986-08-22",4.9322,5.0069,4.9322,5.0069,2000.0],["1986-08-25",4.9322,4.9322,4.8574,4.9322,1400.0],["1986-08-26",4.9322,5.0069,4.9322,5.0069,2400.0],["1986-08-27",5.0069,5.0069,4.8574,4.8574,3600.0],["1986-08-28",4.8574,4.9322,4.8574,4.8574,400.0],["1986-08-29",4.8574,4.9322,4.7827,4.7827,1300.0],["1986-09-02",4.7827,4.8574,4.7827,4.7827,3500.0],["1986-09-03",4.7827,4.8574,4.7827,4.7827,1800.0],["1986-09-04",4.8574,4.8574,4.8574,4.8574,700.0],["1986-09-05",4.8574,4.9322,4.8574,4.8574,500.0],["1986-09-08",4.8574,4.9322,4.7827,4.7827,7000.0],["1986-09-09",4.7827,4.8574,4.7827,4.7827,1000.0],["1986-09-10",4.7827,4.7827,4.7827,4.7827,800.0],["1986-09-11",4.7827,4.8574,4.7827,4.7827,800.0],["1986-09-12",4.708,4.708,4.5585,4.708,4300.0],["1986-09-15",4.6332,4.6332,4.6332,4.6332,300.0],["1986-09-16",4.6332,4.708,4.6332,4.6332,700.0],["1986-09-17",4.6332,4.6332,4.6332,4.6332,1100.0],["1986-09-18",4.6332,4.6332,4.6332,4.6332,1300.0],["1986-09-19",4.708,4.708,4.708,4.708,1000.0],["1986-09-22",4.6332,4.6332,4.6332,4.6332,1100.0],["1986-09-23",4.708,4.7827,4.708,4.7827,1000.0],["1986-09-24",4.7827,4.9322,4.708,4.8574,4800.0],["1986-09-25",4.8574,4.9322,4.7827,4.7827,600.0],["1986-09-26",4.708,4.708,4.6332,4.6332,900.0],["1986-09-29",4.6332,4.708,4.6332,4.6332,11700.0],["1986-09-30",4.6332,4.6332,4.6332,4.6332,0.0],["1986-10-01",4.6332,4.6332,4.6332,4.6332,900.0],["1986-10-02",4.6332,4.6332,4.5585,4.5585,1500.0],["1986-10-03",4.6332,4.6332,4.6332,4.6332,100.0],["1986-10-06",4.6332,4.708,4.6332,4.708,1000.0],["1986-10-07",4.6332,4.6332,4.5585,4.5585,2700.0],["1986-10-08",4.5585,4.5585,4.5585,4.5585,1600.0],["1986-10-09",4.5585,4.5585,4.4838,4.5585,8500.0],["1986-10-10",4.5585,4.5585,4.4838,4.5585,1700.0],["1986-10-13",4.5585,4.6332,4.5585,4.6332,2600.0],["1986-10-14",4.6332,4.6332,4.5585,4.6332,1200.0],["1986-10-15",4.6332,4.6332,4.6332,4.6332,0.0],["1986-10-16",4.5585,4.5585,4.4838,4.4838,1500.0],["1986-10-17",4.4838,4.5585,4.4838,4.4838,1300.0],["1986-10-20",4.4838,4.4838,4.4838,4.4838,400.0],["1986-10-21",4.4091,4.4091,4.4091,4.4091,300.0],["1986-10-22",4.4838,4.5585,4.4838,4.5585,3400.0],["1986-10-23",4.6332,4.708,4.6332,4.708,2100.0],["1986-10-24",4.7827,4.8574,4.7827,4.8574,2300.0],["1986-10-27",4.7827,4.7827,4.708,4.708,5200.0],["1986-10-28",4.6332,4.6332,4.6332,4.6332,2700.0],["1986-10-29",4.708,4.7827,4.708,4.708,900.0],["1986-10-30",4.708,4.708,4.708,4.708,0.0],["1986-10-31",4.708,4.7827,4.708,4.7827,1300.0],["1986-11-03",4.7827,4.7827,4.7827,4.7827,0.0],["1986-11-04",4.708,4.708,4.6332,4.6332,1800.0],["1986-11-05",4.6332,4.6332,4.4838,4.4838,7100.0],["1986-11-06",4.4838,4.4838,4.3343,4.3343,3500.0],["1986-11-07",4.2596,4.2596,4.2596,4.2596,100.0],["1986-11-10",4.2596,4.3343,4.2596,4.3343,1000.0],["1986-11-11",4.2596,4.2596,4.1849,4.2596,2400.0],["1986-11-12",4.2596,4.3343,4.1849,4.3343,1200.0],["1986-11-13",4.2596,4.2596,4.2596,4.2596,900.0],["1986-11-14",4.2596,4.2596,4.1101,4.1849,3500.0],["1986-11-17",4.1849,4.1849,4.1101,4.1101,1900.0],["1986-11-18",4.0354,4.0354,3.8112,3.8859,7600.0],["1986-11-19",3.8859,4.1849,3.8112,4.1101,23100.0],["1986-11-20",4.1849,4.4091,4.1849,4.4091,1500.0],["1986-11-21",4.4091,4.4838,4.4091,4.4091,800.0],["1986-11-24",4.4838,4.5585,4.4838,4.5585,1000.0],["1986-11-25",4.5585,4.5585,4.4091,4.5585,15100.0],["1986-11-26",4.5585,4.5585,4.4091,4.5585,1300.0],["1986-11-28",4.5585,4.5585,4.4838,4.5585,600.0],["1986-12-01",4.6332,4.708,4.6332,4.708,1400.0],["1986-12-02",4.7827,4.8574,4.7827,4.7827,2600.0],["1986-12-03",4.7827,4.8574,4.708,4.708,1600.0],["1986-12-04",4.708,4.7827,4.708,4.7827,700.0],["1986-12-05",4.8574,4.9322,4.8574,4.8574,1600.0],["1986-12-08",4.8574,4.8574,4.7827,4.8574,1600.0],["1986-12-09",4.8574,4.8574,4.7827,4.7827,2500.0],["1986-12-10",4.7827,4.7827,4.7827,4.7827,1400.0],["1986-12-11",4.7827,4.7827,4.7827,4.7827,100.0],["1986-12-12",4.8574,4.9322,4.8574,4.9322,4500.0],["1986-12-15",4.8574,4.8574,4.8574,4.8574,1200.0],["1986-12-16",4.8574,4.8574,4.8574,4.8574,1400.0],["1986-12-17",4.8574,4.9322,4.8574,4.8574,1400.0],["1986-12-18",4.8574,4.8574,4.8574,4.8574,700.0],["1986-12-19",4.8574,4.8574,4.8574,4.8574,300.0],["1986-12-22",4.9322,5.0816,4.9322,5.0069,2500.0],["1986-12-23",4.9322,4.9322,4.9322,4.9322,2000.0],["1986-12-24",4.9322,4.9322,4.9322,4.9322,0.0],["1986-12-26",4.9322,4.9322,4.9322,4.9322,200.0],["1986-12-29",4.9322,5.0069,4.8574,4.8574,6600.0],["1986-12-30",4.8574,5.0069,4.8574,4.9322,3900.0],["1986-12-31",4.9322,5.0069,4.9322,4.9322,3100.0],["1987-01-02",5.0069,5.0069,5.0069,5.0069,900.0],["1987-01-05",5.0816,5.0816,5.0816,5.0816,500.0],["1987-01-06",5.1564,5.1564,5.1564,5.1564,3000.0],["1987-01-07",5.1564,5.1564,5.1564,5.1564,300.0],["1987-01-08",5.1564,5.2311,5.0816,5.1564,1900.0],["1987-01-09",5.1563,5.2311,5.1563,5.2311,800.0],["1987-01-12",5.2311,5.2311,5.0816,5.2311,1200.0],["1987-01-13",5.2311,5.2311,5.1563,5.2311,1500.0],["1987-01-14",5.2311,5.2311,5.1564,5.1564,1200.0],["1987-01-15",5.2311,5.3058,5.2311,5.3058,2800.0],["1987-01-16",5.2311,5.2311,5.2311,5.2311,400.0],["1987-01-19",5.1564,5.1564,5.0816,5.0816,600.0],["1987-01-20",5.0816,5.0816,5.0069,5.0069,1800.0],["1987-01-21",5.0069,5.0069,5.0069,5.0069,100.0],["1987-01-22",5.0816,5.0816,5.0816,5.0816,200.0],["1987-01-23",5.0816,5.0816,5.0816,5.0816,0.0],["1987-01-26",5.0816,5.1564,5.0069,5.1564,1400.0],["1987-01-27",5.1564,5.2311,5.1564,5.1564,500.0],["1987-01-28",5.0816,5.0816,5.0816,5.0816,600.0],["1987-01-29",5.1564,5.1564,5.1564,5.1564,800.0],["1987-01-30",5.0816,5.0816,5.0816,5.0816,100.0],["1987-02-02",5.1564,5.1564,5.1564,5.1564,200.0],["1987-02-03",5.1564,5.1564,5.1564,5.1564,0.0],["1987-02-04",5.1563,5.2311,5.0816,5.2311,2700.0],["1987-02-05",5.2311,5.2311,5.1564,5.1564,2800.0],["1987-02-06",5.1563,5.3058,5.1563,5.3058,3500.0],["1987-02-09",5.3058,5.3058,5.2311,5.3058,1900.0],["1987-02-10",5.2311,5.2311,5.2311,5.2311,2500.0],["1987-02-11",5.2311,5.3805,5.2311,5.3058,2800.0],["1987-02-12",5.3058,5.3058,5.2311,5.3058,3600.0],["1987-02-13",5.3058,5.3058,5.2311,5.2311,1700.0],["1987-02-17",5.2311,5.3805,5.2311,5.3805,2300.0],["1987-02-18",5.3805,5.3805,5.2311,5.3805,3700.0],["1987-02-19",5.3805,5.3805,5.3805,5.3805,0.0],["1987-02-20",5.3058,5.3058,5.3058,5.3058,1500.0],["1987-02-23",5.3058,5.3058,5.3058,5.3058,100.0],["1987-02-24",5.3058,5.3058,5.2311,5.2311,1500.0],["1987-02-25",5.2311,5.2311,5.1564,5.1564,1200.0],["1987-02-26",5.0816,5.0816,4.9322,4.9322,1300.0],["1987-02-27",4.9322,5.0069,4.9322,5.0069,8300.0],["1987-03-02",5.0069,5.0816,4.9322,5.0816,2600.0],["1987-03-03",5.0069,5.0069,4.7827,4.9322,9400.0],["1987-03-04",5.0069,5.0816,5.0069,5.0816,1700.0],["1987-03-05",5.1564,5.1564,5.1564,5.1564,400.0],["1987-03-06",5.1564,5.2311,5.1564,5.1564,1600.0],["1987-03-09",5.2311,5.2311,5.2311,5.2311,700.0],["1987-03-10",5.3058,5.3058,5.3058,5.3058,500.0],["1987-03-11",5.3058,5.3058,5.1563,5.2311,6700.0],["1987-03-12",5.1564,5.1564,5.1564,5.1564,800.0],["1987-03-13",5.0816,5.0816,5.0816,5.0816,1000.0],["1987-03-16",5.1564,5.1564,5.1564,5.1564,400.0],["1987-03-17",5.1563,5.2311,5.0816,5.2311,3400.0],["1987-03-18",5.2311,5.2311,5.2311,5.2311,300.0],["1987-03-19",5.2311,5.2311,5.2311,5.2311,1800.0],["1987-03-20",5.2311,5.3058,5.1563,5.3058,2500.0],["1987-03-23",5.3058,5.3058,5.2311,5.2311,1100.0],["1987-03-24",5.2311,5.3058,5.2311,5.3058,2800.0],["1987-03-25",5.3058,5.3058,5.3058,5.3058,0.0],["1987-03-26",5.2311,5.2311,5.2311,5.2311,1300.0],["1987-03-27",5.2311,5.2311,5.2311,5.2311,0.0],["1987-03-30",5.3058,5.3058,5.3058,5.3058,1000.0],["1987-03-31",5.3805,5.4553,5.3805,5.4553,4500.0],["1987-04-01",5.4553,5.4553,5.3805,5.3805,2500.0],["1987-04-02",5.3805,5.4553,5.3058,5.3058,2300.0],["1987-04-03",5.3058,5.3058,5.3058,5.3058,0.0],["1987-04-06",5.3805,5.4553,5.3805,5.4553,1500.0],["1987-04-07",5.4553,5.4553,5.3805,5.4553,900.0],["1987-04-08",5.4553,5.4553,5.4553,5.4553,500.0],["1987-04-09",5.4553,5.53,5.4553,5.53,500.0],["1987-04-10",5.53,5.53,5.4553,5.53,2800.0],["1987-04-13",5.53,5.53,5.4553,5.4553,1300.0],["1987-04-14",5.4553,5.53,5.4553,5.4553,500.0],["1987-04-15",5.4553,5.4553,5.3805,5.3805,3400.0],["1987-04-16",5.3805,5.3805,5.3805,5.3805,900.0],["1987-04-20",5.3058,5.3058,5.3058,5.3058,1000.0],["1987-04-21",5.3058,5.3805,5.3058,5.3805,400.0],["1987-04-22",5.3058,5.3058,5.3058,5.3058,1000.0],["1987-04-23",5.3058,5.3058,5.3058,5.3058,500.0],["1987-04-24",5.3058,5.3805,5.3058,5.3058,1900.0],["1987-04-27",5.2311,5.2311,5.1564,5.1564,1500.0],["1987-04-28",5.0816,5.0816,4.6332,4.708,10300.0],["1987-04-29",4.6332,4.6332,4.2596,4.2596,5900.0],["1987-04-30",4.1849,4.1849,4.0354,4.1849,16400.0],["1987-05-01",4.1849,4.1849,4.1101,4.1101,9800.0],["1987-05-04",4.1101,4.1849,4.1101,4.1849,1400.0],["1987-05-05",4.1101,4.1101,4.1101,4.1101,1100.0],["1987-05-06",4.1101,4.1101,4.1101,4.1101,3000.0],["1987-05-07",4.1101,4.1849,4.0354,4.1849,8800.0],["1987-05-08",4.1849,4.4838,4.1101,4.4091,10400.0],["1987-05-11",4.3343,4.3343,4.3343,4.3343,300.0],["1987-05-12",4.1849,4.1849,4.1849,4.1849,8000.0],["1987-05-13",4.1849,4.1849,4.1849,4.1849,0.0],["1987-05-14",4.1849,4.1849,4.1849,4.1849,100.0],["1987-05-15",4.1849,4.2596,4.1849,4.2596,1600.0],["1987-05-18",4.2596,4.2596,4.1849,4.2596,500.0],["1987-05-19",4.1849,4.1849,4.0354,4.0354,3200.0],["1987-05-20",4.0354,4.1101,3.8859,4.1101,4900.0],["1987-05-21",4.0354,4.0354,4.0354,4.0354,1000.0],["1987-05-22",4.1101,4.1101,4.1101,4.1101,800.0],["1987-05-26",4.1101,4.1101,4.0354,4.1101,1700.0],["1987-05-27",4.1101,4.1101,4.0354,4.1101,800.0],["1987-05-28",4.1101,4.1101,4.0354,4.1101,900.0],["1987-05-29",4.1101,4.1101,4.1101,4.1101,0.0],["1987-06-01",4.1101,4.1101,4.0354,4.1101,700.0],["1987-06-02",4.0354,4.0354,4.0354,4.0354,800.0],["1987-06-03",4.0354,4.0354,4.0354,4.0354,1000.0],["1987-06-04",4.0354,4.0354,4.0354,4.0354,1000.0],["1987-06-05",4.0354,4.1101,4.0354,4.0354,500.0],["1987-06-08",4.0354,4.1101,4.0354,4.1101,900.0],["1987-06-09",4.1101,4.1101,4.1101,4.1101,4300.0],["1987-06-10",4.1101,4.1849,4.0354,4.0354,1700.0],["1987-06-11",4.0354,4.0354,4.0354,4.0354,900.0],["1987-06-12",4.1101,4.1849,4.1101,4.1101,4100.0],["1987-06-15",4.0354,4.0354,3.8859,4.0354,5000.0],["1987-06-16",4.0354,4.1101,4.0354,4.1101,4000.0],["1987-06-17",4.0354,4.0354,3.9607,4.0354,2000.0],["1987-06-18",4.0354,4.0354,3.8859,3.9607,4100.0],["1987-06-19",4.0354,4.0354,4.0354,4.0354,1100.0],["1987-06-22",3.9607,3.9607,3.8859,3.9607,2900.0],["1987-06-23",3.9607,3.9607,3.9607,3.9607,500.0],["1987-06-24",3.8859,3.8859,3.8859,3.8859,3000.0],["1987-06-25",3.8859,3.8859,3.8112,3.8859,1800.0],["1987-06-26",3.8112,3.8112,3.8112,3.8112,800.0],["1987-06-29",3.8112,3.8112,3.8112,3.8112,9100.0],["1987-06-30",3.8112,3.8859,3.7365,3.8859,5100.0],["1987-07-01",3.9607,3.9607,3.9607,3.9607,1400.0],["1987-07-02",3.9607,3.9607,3.8859,3.8859,5100.0],["1987-07-06",3.8859,3.9607,3.8859,3.8859,3100.0],["1987-07-07",3.9607,4.0354,3.9607,4.0354,6300.0],["1987-07-08",4.0354,4.0354,3.9607,4.0354,1800.0],["1987-07-09",4.0354,4.0354,3.8859,3.9607,2700.0],["1987-07-10",4.0354,4.0354,4.0354,4.0354,700.0],["1987-07-13",4.0354,4.0354,3.8859,3.9607,4300.0],["1987-07-14",3.9607,4.0354,3.8859,4.0354,6200.0],["1987-07-15",4.0354,4.0354,3.9607,3.9607,700.0],["1987-07-16",3.9607,4.0354,3.9607,4.0354,5300.0],["1987-07-17",4.0354,4.1101,4.0354,4.1101,700.0],["1987-07-20",4.1101,4.1101,3.9607,4.0354,7500.0],["1987-07-21",4.0354,4.1101,4.0354,4.1101,500.0],["1987-07-22",4.1101,4.1101,4.1101,4.1101,1400.0],["1987-07-23",4.1101,4.1101,4.0354,4.0354,600.0],["1987-07-24",4.1101,4.1101,4.1101,4.1101,5000.0],["1987-07-27",4.1849,4.3343,4.1849,4.1849,11000.0],["1987-07-28",4.2596,4.4091,4.2596,4.4091,43100.0],["1987-07-29",4.4838,4.5585,4.4838,4.5585,43200.0],["1987-07-30",4.6332,4.6332,4.6332,4.6332,400.0],["1987-07-31",4.6332,4.708,4.6332,4.708,20900.0],["1987-08-03",4.5585,4.5585,4.5585,4.5585,2800.0],["1987-08-04",4.5585,4.5585,4.5585,4.5585,100.0],["1987-08-05",4.6332,4.7827,4.6332,4.6332,9500.0],["1987-08-06",4.6332,4.6332,4.6332,4.6332,2600.0],["1987-08-07",4.6332,4.7827,4.6332,4.7827,12900.0],["1987-08-10",4.708,4.708,4.708,4.708,200.0],["1987-08-11",4.8574,4.8574,4.8574,4.8574,400.0],["1987-08-12",4.7827,4.7827,4.7827,4.7827,400.0],["1987-08-13",4.8574,5.0069,4.8574,5.0069,2600.0],["1987-08-14",5.0069,5.0069,4.8574,5.0069,4500.0],["1987-08-17",4.9322,4.9322,4.8574,4.9322,1100.0],["1987-08-18",4.9322,5.0069,4.7827,4.7827,1800.0],["1987-08-19",4.7827,4.7827,4.708,4.7827,1200.0],["1987-08-20",4.7827,4.7827,4.708,4.7827,3600.0],["1987-08-21",4.8574,4.8574,4.8574,4.8574,200.0],["1987-08-24",4.7827,4.7827,4.7827,4.7827,100.0],["1987-08-25",4.708,4.708,4.708,4.708,600.0],["1987-08-26",4.708,4.708,4.708,4.708,700.0],["1987-08-27",4.708,4.708,4.708,4.708,0.0],["1987-08-28",4.708,4.708,4.6332,4.708,2300.0],["1987-08-31",4.6332,4.6332,4.6332,4.6332,1500.0],["1987-09-01",4.708,4.708,4.708,4.708,200.0],["1987-09-02",4.708,4.708,4.708,4.708,1800.0],["1987-09-03",4.6332,4.6332,4.6332,4.6332,300.0],["1987-09-04",4.6332,4.6332,4.6332,4.6332,0.0],["1987-09-08",4.5585,4.5585,4.5585,4.5585,400.0],["1987-09-09",4.6332,4.6332,4.6332,4.6332,900.0],["1987-09-10",4.6332,4.6332,4.6332,4.6332,500.0],["1987-09-11",4.6332,4.6332,4.6332,4.6332,3300.0],["1987-09-14",4.5585,4.5585,4.4838,4.4838,2200.0],["1987-09-15",4.4838,4.4838,4.4838,4.4838,0.0],["1987-09-16",4.4091,4.4091,4.4091,4.4091,5000.0],["1987-09-17",4.4091,4.4091,4.4091,4.4091,0.0],["1987-09-18",4.4838,4.4838,4.4838,4.4838,500.0],["1987-09-21",4.4838,4.4838,4.4838,4.4838,0.0],["1987-09-22",4.5585,4.6332,4.5585,4.6332,700.0],["1987-09-23",4.6332,4.708,4.6332,4.6332,6500.0],["1987-09-24",4.6332,4.6332,4.6332,4.6332,100.0],["1987-09-25",4.708,4.708,4.708,4.708,300.0],["1987-09-28",4.708,4.708,4.708,4.708,900.0],["1987-09-29",4.7827,4.7827,4.7827,4.7827,2000.0],["1987-09-30",4.7827,4.7827,4.7827,4.7827,800.0],["1987-10-01",4.7827,4.7827,4.7827,4.7827,0.0],["1987-10-02",4.7827,4.8574,4.7827,4.8574,2100.0],["1987-10-05",4.8574,4.8574,4.8574,4.8574,0.0],["1987-10-06",4.8574,4.8574,4.8574,4.8574,0.0],["1987-10-07",4.7827,4.7827,4.7827,4.7827,100.0],["1987-10-08",4.7827,4.7827,4.6332,4.6332,3200.0],["1987-10-09",4.5585,4.5585,4.4838,4.4838,1100.0],["1987-10-12",4.4838,4.4838,4.4838,4.4838,300.0],["1987-10-13",4.5585,4.6332,4.5585,4.6332,1000.0],["1987-10-14",4.6332,4.6332,4.6332,4.6332,0.0],["1987-10-15",4.5585,4.5585,4.4838,4.5585,700.0],["1987-10-16",4.5585,4.5585,4.5585,4.5585,0.0],["1987-10-19",4.4091,4.4091,4.1849,4.1849,2900.0],["1987-10-20",4.1101,4.1101,3.8859,3.9607,10700.0],["1987-10-21",3.9607,4.1849,3.9607,4.1849,3500.0],["1987-10-22",4.1101,4.1101,3.9607,4.1101,9100.0],["1987-10-23",4.1101,4.1101,4.1101,4.1101,0.0],["1987-10-26",4.0354,4.0354,3.9607,3.9607,600.0],["1987-10-27",3.8859,3.8859,3.8112,3.8112,2400.0],["1987-10-28",3.8112,3.8112,3.8112,3.8112,0.0],["1987-10-29",3.8112,3.8112,3.8112,3.8112,0.0],["1987-10-30",3.8112,4.0354,3.8112,4.0354,3000.0],["1987-11-02",3.9607,3.9607,3.9607,3.9607,300.0],["1987-11-03",4.1101,4.1101,4.1101,4.1101,400.0],["1987-11-04",4.1101,4.1101,3.9607,4.1101,6000.0],["1987-11-05",4.0354,4.0354,4.0354,4.0354,400.0],["1987-11-06",4.0354,4.0354,4.0354,4.0354,0.0],["1987-11-09",3.9607,3.9607,3.8859,3.9607,2500.0],["1987-11-10",3.9607,3.9607,3.9607,3.9607,1000.0],["1987-11-11",3.9607,3.9607,3.9607,3.9607,0.0],["1987-11-12",3.8859,3.8859,3.8859,3.8859,500.0],["1987-11-13",3.8859,3.8859,3.8859,3.8859,800.0],["1987-11-16",3.8859,3.8859,3.8859,3.8859,300.0],["1987-11-17",3.7365,3.7365,3.7365,3.7365,1600.0],["1987-11-18",3.7365,3.7365,3.6618,3.6618,700.0],["1987-11-19",3.6618,3.7365,3.587,3.7365,1700.0],["1987-11-20",3.7365,3.8112,3.7365,3.7365,1300.0],["1987-11-23",3.6618,3.6618,3.6618,3.6618,200.0],["1987-11-24",3.6618,3.8112,3.6618,3.7365,3800.0],["1987-11-25",3.8112,3.8859,3.8112,3.8112,3100.0],["1987-11-27",3.8112,3.8112,3.8112,3.8112,100.0],["1987-11-30",3.7365,3.7365,3.6618,3.6618,1100.0],["1987-12-01",3.587,3.587,3.4376,3.5123,4100.0],["1987-12-02",3.5123,3.5123,3.2881,3.3628,11000.0],["1987-12-03",3.2881,3.2881,3.2134,3.2134,1800.0],["1987-12-04",3.2134,3.2881,3.2134,3.2881,1600.0],["1987-12-07",3.2134,3.2134,3.2134,3.2134,500.0],["1987-12-08",3.2134,3.2134,3.1386,3.1386,3600.0],["1987-12-09",3.1386,3.2134,3.1386,3.2134,2100.0],["1987-12-10",3.1386,3.1386,3.1386,3.1386,100.0],["1987-12-11",3.1386,3.1386,3.1386,3.1386,200.0],["1987-12-14",3.1386,3.1386,3.1386,3.1386,300.0],["1987-12-15",3.1386,3.1386,3.0639,3.1386,17900.0],["1987-12-16",3.2134,3.2881,3.2134,3.2881,3900.0],["1987-12-17",3.2881,3.2881,3.2134,3.2881,2400.0],["1987-12-18",3.2881,3.3628,3.2881,3.2881,17000.0],["1987-12-21",3.4376,3.4376,3.4376,3.4376,3500.0],["1987-12-22",3.4376,3.5123,3.4376,3.4376,12000.0],["1987-12-23",3.4376,3.4376,3.4376,3.4376,600.0],["1987-12-24",3.4376,3.4376,3.4376,3.4376,300.0],["1987-12-28",3.3628,3.3628,3.2881,3.2881,4200.0],["1987-12-29",3.2881,3.3628,3.2881,3.2881,16800.0],["1987-12-30",3.2881,3.3628,3.2881,3.3628,7700.0],["1987-12-31",3.3628,3.3628,3.2881,3.2881,2400.0],["1988-01-04",3.2881,3.3628,3.2881,3.2881,1600.0],["1988-01-05",3.2881,3.5123,3.2881,3.5123,4800.0],["1988-01-06",3.5123,3.5123,3.5123,3.5123,0.0],["1988-01-07",3.5123,3.5123,3.5123,3.5123,0.0],["1988-01-08",3.5123,3.5123,3.5123,3.5123,1700.0],["1988-01-11",3.3628,3.3628,3.3628,3.3628,3000.0],["1988-01-12",3.4376,3.4376,3.4376,3.4376,1200.0],["1988-01-13",3.4376,3.4376,3.4376,3.4376,0.0],["1988-01-14",3.4376,3.4376,3.4376,3.4376,0.0],["1988-01-15",3.3628,3.3628,3.3628,3.3628,200.0],["1988-01-18",3.3628,3.3628,3.3628,3.3628,0.0],["1988-01-19",3.3628,3.3628,3.3628,3.3628,300.0],["1988-01-20",3.3628,3.3628,3.3628,3.3628,0.0],["1988-01-21",3.3628,3.3628,3.3628,3.3628,500.0],["1988-01-22",3.3628,3.3628,3.3628,3.3628,0.0],["1988-01-25",3.3628,3.3628,3.3628,3.3628,0.0],["1988-01-26",3.3628,3.3628,3.3628,3.3628,0.0],["1988-01-27",3.4376,3.5123,3.4376,3.4376,5100.0],["1988-01-28",3.5123,3.5123,3.5123,3.5123,1000.0],["1988-01-29",3.5123,3.5123,3.4376,3.4376,1100.0],["1988-02-01",3.5123,3.5123,3.5123,3.5123,200.0],["1988-02-02",3.5123,3.6618,3.5123,3.6618,3000.0],["1988-02-03",3.6618,3.6618,3.6618,3.6618,0.0],["1988-02-04",3.6618,3.6618,3.6618,3.6618,0.0],["1988-02-05",3.587,3.587,3.587,3.587,200.0],["1988-02-08",3.587,3.587,3.587,3.587,200.0],["1988-02-09",3.587,3.587,3.5123,3.587,200.0],["1988-02-10",4.0354,4.0354,4.0354,4.0354,25000.0],["1988-02-11",4.0354,4.1101,4.0354,4.0354,1600.0],["1988-02-12",4.0354,4.0354,3.9607,4.0354,3600.0],["1988-02-16",4.0354,4.1101,3.9607,4.1101,1300.0],["1988-02-17",4.1101,4.1101,4.1101,4.1101,0.0],["1988-02-18",4.1101,4.1101,4.1101,4.1101,1000.0],["1988-02-19",4.1849,4.3343,4.1849,4.3343,10200.0],["1988-02-22",4.3343,4.3343,4.3343,4.3343,2500.0],["1988-02-23",4.3343,4.3343,4.3343,4.3343,0.0],["1988-02-24",4.3343,4.3343,4.3343,4.3343,700.0],["1988-02-25",4.3343,4.3343,4.3343,4.3343,500.0],["1988-02-26",4.3343,4.3343,4.3343,4.3343,0.0],["1988-02-29",4.3343,4.4091,4.3343,4.3343,2400.0],["1988-03-01",4.4091,4.4091,4.4091,4.4091,1000.0],["1988-03-02",4.4091,4.4091,4.3343,4.3343,2500.0],["1988-03-03",4.3343,4.3343,4.3343,4.3343,0.0],["1988-03-04",4.3343,4.4838,4.3343,4.3343,2600.0],["1988-03-07",4.2596,4.2596,4.2596,4.2596,300.0],["1988-03-08",4.2596,4.2596,4.2596,4.2596,0.0],["1988-03-09",4.2596,4.3343,4.2596,4.3343,11700.0],["1988-03-10",4.3343,4.3343,4.3343,4.3343,0.0],["1988-03-11",4.3343,4.3343,4.3343,4.3343,300.0],["1988-03-14",4.3343,4.3343,4.3343,4.3343,0.0],["1988-03-15",4.2596,4.2596,4.2596,4.2596,300.0],["1988-03-16",4.2596,4.2596,4.1849,4.2596,1000.0],["1988-03-17",4.2596,4.2596,4.2596,4.2596,0.0],["1988-03-18",4.1849,4.1849,4.1101,4.1101,2500.0],["1988-03-21",4.1101,4.1101,4.1101,4.1101,0.0],["1988-03-22",4.1101,4.1849,4.1101,4.1849,1000.0],["1988-03-23",4.1849,4.1849,4.1849,4.1849,0.0],["1988-03-24",4.1101,4.1101,4.1101,4.1101,200.0],["1988-03-25",4.1101,4.1101,4.1101,4.1101,600.0],["1988-03-28",4.1101,4.1101,4.1101,4.1101,1000.0],["1988-03-29",4.1101,4.1101,4.1101,4.1101,600.0],["1988-03-30",4.1849,4.1849,4.1849,4.1849,100.0],["1988-03-31",4.1849,4.3343,4.1849,4.3343,2100.0],["1988-04-04",4.3343,4.3343,4.1849,4.2596,3100.0],["1988-04-05",4.1849,4.1849,4.1101,4.1101,500.0],["1988-04-06",4.1101,4.2596,4.1101,4.1101,2300.0],["1988-04-07",4.1849,4.1849,4.1849,4.1849,200.0],["1988-04-08",4.1849,4.1849,4.1849,4.1849,100.0],["1988-04-11",4.1849,4.1849,4.1849,4.1849,200.0],["1988-04-12",4.1849,4.1849,4.1101,4.1101,1100.0],["1988-04-13",4.1101,4.1101,4.1101,4.1101,200.0],["1988-04-14",4.1101,4.1101,4.1101,4.1101,0.0],["1988-04-15",4.1101,4.1101,4.1101,4.1101,100.0],["1988-04-18",4.1849,4.1849,4.1849,4.1849,7000.0],["1988-04-19",4.1849,4.2596,4.1101,4.1849,800.0],["1988-04-20",4.1849,4.1849,4.1849,4.1849,500.0],["1988-04-21",4.1101,4.1101,4.1101,4.1101,300.0],["1988-04-22",4.1849,4.1849,4.1849,4.1849,100.0],["1988-04-25",4.1849,4.1849,4.1849,4.1849,2000.0],["1988-04-26",4.1849,4.1849,4.1849,4.1849,200.0],["1988-04-27",4.1849,4.1849,4.1849,4.1849,0.0],["1988-04-28",4.0354,4.0354,4.0354,4.0354,2200.0],["1988-04-29",4.0354,4.0354,3.9607,4.0354,3100.0],["1988-05-02",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-03",3.8859,3.8859,3.8859,3.8859,6100.0],["1988-05-04",3.8859,3.8859,3.8859,3.8859,5300.0],["1988-05-05",3.8859,4.0354,3.8859,4.0354,3000.0],["1988-05-06",3.8859,3.8859,3.8859,3.8859,3900.0],["1988-05-09",3.8859,3.8859,3.8859,3.8859,0.0],["1988-05-10",3.8859,4.0354,3.8859,4.0354,3800.0],["1988-05-11",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-12",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-13",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-16",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-17",4.0354,4.0354,4.0354,4.0354,0.0],["1988-05-18",3.9607,3.9607,3.9607,3.9607,700.0],["1988-05-19",3.9607,3.9607,3.9607,3.9607,0.0],["1988-05-20",3.9607,3.9607,3.9607,3.9607,1400.0],["1988-05-23",4.0354,4.1101,4.0354,4.1101,1100.0],["1988-05-24",4.1101,4.2596,4.1101,4.1849,5700.0],["1988-05-25",4.1849,4.1849,4.1849,4.1849,2400.0],["1988-05-26",4.1849,4.1849,4.1849,4.1849,0.0],["1988-05-27",4.1101,4.1101,4.1101,4.1101,100.0],["1988-05-31",4.1101,4.1849,4.1101,4.1101,400.0],["1988-06-01",4.1101,4.1101,4.1101,4.1101,500.0],["1988-06-02",4.1101,4.1849,4.1101,4.1849,700.0],["1988-06-03",4.1849,4.1849,4.1101,4.1101,700.0],["1988-06-06",4.1849,4.1849,4.1849,4.1849,100.0],["1988-06-07",4.1849,4.1849,4.1849,4.1849,0.0],["1988-06-08",4.1849,4.1849,4.1101,4.1101,3400.0],["1988-06-09",4.1101,4.1101,4.0354,4.0354,2100.0],["1988-06-10",4.0354,4.0354,4.0354,4.0354,0.0],["1988-06-13",4.0354,4.1101,4.0354,4.1101,2600.0],["1988-06-14",4.1101,4.1101,4.1101,4.1101,300.0],["1988-06-15",4.1849,4.2596,4.1849,4.2596,2000.0],["1988-06-16",4.2596,4.2596,4.1849,4.1849,500.0],["1988-06-17",4.1849,4.1849,4.1849,4.1849,0.0],["1988-06-20",4.2596,4.2596,4.2596,4.2596,300.0],["1988-06-21",4.3343,4.3343,4.3343,4.3343,2300.0],["1988-06-22",4.1849,4.1849,4.1101,4.1849,10500.0],["1988-06-23",4.1849,4.1849,4.1849,4.1849,0.0],["1988-06-24",4.1849,4.1849,4.1849,4.1849,0.0],["1988-06-27",4.1849,4.1849,4.1849,4.1849,0.0],["1988-06-28",4.2596,4.2596,4.2596,4.2596,100.0],["1988-06-29",4.2596,4.2596,4.1849,4.1849,5000.0],["1988-06-30",4.2596,4.4091,4.2596,4.4091,4600.0],["1988-07-01",4.4838,4.4838,4.4838,4.4838,1000.0],["1988-07-05",4.4838,4.4838,4.4838,4.4838,2000.0],["1988-07-06",4.4091,4.4091,4.3343,4.3343,5200.0],["1988-07-07",4.3343,4.3343,4.3343,4.3343,100.0],["1988-07-08",4.3343,4.3343,4.3343,4.3343,100.0],["1988-07-11",4.1849,4.1849,4.1849,4.1849,3000.0],["1988-07-12",4.1849,4.1849,4.1849,4.1849,0.0],["1988-07-13",4.2596,4.2596,4.2596,4.2596,1000.0],["1988-07-14",4.2596,4.2596,4.2596,4.2596,0.0],["1988-07-15",4.2596,4.2596,4.2596,4.2596,0.0],["1988-07-18",4.2596,4.2596,4.2596,4.2596,0.0],["1988-07-19",4.2596,4.7827,4.2596,4.7827,25600.0],["1988-07-20",4.7827,4.8574,4.708,4.8574,4300.0],["1988-07-21",4.7827,4.7827,4.708,4.708,1300.0],["1988-07-22",4.6332,4.6332,4.6332,4.6332,100.0],["1988-07-25",4.5585,4.5585,4.4838,4.4838,2200.0],["1988-07-26",4.5585,4.6332,4.5585,4.6332,1200.0],["1988-07-27",4.6332,4.6332,4.5585,4.6332,1000.0],["1988-07-28",4.6332,4.708,4.6332,4.6332,2100.0],["1988-07-29",4.5585,4.5585,4.5585,4.5585,100.0],["1988-08-01",4.5585,4.6332,4.5585,4.5585,400.0],["1988-08-02",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-03",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-04",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-05",4.5585,4.5585,4.5585,4.5585,1100.0],["1988-08-08",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-09",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-10",4.5585,4.5585,4.5585,4.5585,0.0],["1988-08-11",4.4091,4.4091,4.4091,4.4091,200.0],["1988-08-12",4.4091,4.4091,4.4091,4.4091,100.0],["1988-08-15",4.3343,4.3343,4.3343,4.3343,100.0],["1988-08-16",4.3343,4.3343,4.3343,4.3343,0.0],["1988-08-17",4.3343,4.3343,4.3343,4.3343,0.0],["1988-08-18",4.3343,4.3343,4.3343,4.3343,0.0],["1988-08-19",4.2596,4.2596,4.1849,4.1849,2000.0],["1988-08-22",4.1849,4.1849,4.0354,4.0354,6500.0],["1988-08-23",4.0354,4.0354,4.0354,4.0354,0.0],["1988-08-24",4.0354,4.0354,4.0354,4.0354,0.0],["1988-08-25",4.0354,4.1101,4.0354,4.1101,900.0],["1988-08-26",4.0354,4.0354,4.0354,4.0354,100.0],["1988-08-29",4.0354,4.0354,4.0354,4.0354,0.0],["1988-08-30",4.0354,4.0354,4.0354,4.0354,200.0],["1988-08-31",4.0354,4.0354,4.0354,4.0354,0.0],["1988-09-01",4.0354,4.1101,4.0354,4.1101,900.0],["1988-09-02",4.1101,4.1849,4.1101,4.1101,900.0],["1988-09-06",4.1101,4.1101,4.1101,4.1101,0.0],["1988-09-07",4.1101,4.1101,4.1101,4.1101,0.0],["1988-09-08",4.1101,4.1101,4.1101,4.1101,0.0],["1988-09-09",4.1101,4.1101,4.1101,4.1101,0.0],["1988-09-12",4.0354,4.0354,4.0354,4.0354,1000.0],["1988-09-13",4.1101,4.1849,4.1101,4.1849,1000.0],["1988-09-14",4.1101,4.1101,4.1101,4.1101,300.0],["1988-09-15",4.0354,4.0354,4.0354,4.0354,400.0],["1988-09-16",4.0354,4.1101,4.0354,4.0354,1800.0],["1988-09-19",4.0354,4.0354,4.0354,4.0354,0.0],["1988-09-20",4.0354,4.0354,4.0354,4.0354,500.0],["1988-09-21",4.0354,4.0354,4.0354,4.0354,1100.0],["1988-09-22",4.0354,4.0354,4.0354,4.0354,800.0],["1988-09-23",4.0354,4.0354,4.0354,4.0354,0.0],["1988-09-26",4.0354,4.0354,4.0354,4.0354,200.0],["1988-09-27",4.0354,4.0354,4.0354,4.0354,0.0],["1988-09-28",4.0354,4.0354,4.0354,4.0354,300.0],["1988-09-29",4.0354,4.0354,4.0354,4.0354,0.0],["1988-09-30",4.0354,4.0354,4.0354,4.0354,2000.0],["1988-10-03",4.0354,4.0354,3.9607,3.9607,12000.0],["1988-10-04",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-05",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-06",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-07",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-10",3.9607,3.9607,3.9607,3.9607,200.0],["1988-10-11",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-12",3.9607,3.9607,3.9607,3.9607,700.0],["1988-10-13",3.9607,3.9607,3.9607,3.9607,100.0],["1988-10-14",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-17",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-18",3.9607,3.9607,3.9607,3.9607,0.0],["1988-10-19",3.9607,3.9607,3.9607,3.9607,100.0],["1988-10-20",3.9607,3.9607,3.9607,3.9607,1000.0],["1988-10-21",3.9607,3.9607,3.9607,3.9607,500.0],["1988-10-24",3.9607,3.9607,3.9607,3.9607,100.0],["1988-10-25",3.9607,4.0354,3.9607,3.9607,5300.0],["1988-10-26",3.9607,4.1101,3.9607,4.1101,1100.0],["1988-10-27",4.0354,4.0354,4.0354,4.0354,1200.0],["1988-10-28",4.0354,4.0354,4.0354,4.0354,200.0],["1988-10-31",3.9607,3.9607,3.9607,3.9607,1700.0],["1988-11-01",3.9607,3.9607,3.9607,3.9607,400.0],["1988-11-02",3.9607,3.9607,3.9607,3.9607,0.0],["1988-11-03",3.9607,3.9607,3.9607,3.9607,0.0],["1988-11-04",3.9607,3.9607,3.9607,3.9607,0.0],["1988-11-07",3.9607,3.9607,3.8859,3.8859,1600.0],["1988-11-08",3.8859,3.8859,3.8859,3.8859,0.0],["1988-11-09",3.8859,3.8859,3.8859,3.8859,0.0],["1988-11-10",3.8112,3.8112,3.8112,3.8112,100.0],["1988-11-11",3.8112,3.8112,3.8112,3.8112,200.0],["1988-11-14",3.8859,3.8859,3.8859,3.8859,1200.0],["1988-11-15",3.8112,3.8112,3.8112,3.8112,200.0],["1988-11-16",3.8112,3.8112,3.8112,3.8112,0.0],["1988-11-17",3.8112,3.8112,3.4376,3.4376,20100.0],["1988-11-18",3.5123,3.587,3.5123,3.587,2700.0],["1988-11-21",3.587,3.587,3.587,3.587,0.0],["1988-11-22",3.587,3.587,3.587,3.587,0.0],["1988-11-23",3.587,3.7365,3.587,3.7365,5000.0],["1988-11-25",3.7365,3.7365,3.7365,3.7365,0.0],["1988-11-28",3.7365,3.7365,3.7365,3.7365,0.0],["1988-11-29",3.7365,3.7365,3.6618,3.7365,2500.0],["1988-11-30",3.7365,3.7365,3.7365,3.7365,100.0],["1988-12-01",3.7365,3.7365,3.7365,3.7365,0.0],["1988-12-02",3.7365,3.7365,3.7365,3.7365,0.0],["1988-12-05",3.6618,3.6618,3.6618,3.6618,300.0],["1988-12-06",3.6618,3.6618,3.6618,3.6618,0.0],["1988-12-07",3.6618,3.6618,3.6618,3.6618,4900.0],["1988-12-08",3.6618,3.6618,3.6618,3.6618,3500.0],["1988-12-09",3.6618,3.6618,3.6618,3.6618,0.0],["1988-12-12",3.7365,3.7365,3.7365,3.7365,1100.0],["1988-12-13",3.6618,3.6618,3.6618,3.6618,1100.0],["1988-12-14",3.6618,3.6618,3.6618,3.6618,700.0],["1988-12-15",3.6618,3.6618,3.6618,3.6618,1100.0],["1988-12-16",3.6618,3.6618,3.6618,3.6618,0.0],["1988-12-19",3.6618,3.6618,3.6618,3.6618,1300.0],["1988-12-20",3.6618,3.6618,3.6618,3.6618,500.0],["1988-12-21",3.6618,3.6618,3.6618,3.6618,1900.0],["1988-12-22",3.6618,3.6618,3.587,3.6618,300.0],["1988-12-23",3.6618,3.6618,3.6618,3.6618,0.0],["1988-12-27",3.6618,3.7365,3.587,3.7365,5400.0],["1988-12-28",3.6618,3.6618,3.6618,3.6618,1200.0],["1988-12-29",3.6618,3.6618,3.6618,3.6618,1100.0],["1988-12-30",3.587,3.587,3.587,3.587,400.0],["1989-01-03",3.6618,3.6618,3.6618,3.6618,500.0],["1989-01-04",3.587,3.587,3.587,3.587,200.0],["1989-01-05",3.587,3.587,3.587,3.587,0.0],["1989-01-06",3.587,3.7365,3.587,3.7365,6000.0],["1989-01-09",3.7365,3.7365,3.7365,3.7365,0.0],["1989-01-10",3.7365,3.7365,3.7365,3.7365,0.0],["1989-01-11",3.6618,3.6618,3.6618,3.6618,100.0],["1989-01-12",3.6618,3.6618,3.6618,3.6618,500.0],["1989-01-13",3.6618,3.7365,3.6618,3.7365,1100.0],["1989-01-16",3.7365,3.7365,3.7365,3.7365,200.0],["1989-01-17",3.7365,3.7365,3.7365,3.7365,0.0],["1989-01-18",3.6618,3.6618,3.587,3.6618,2100.0],["1989-01-19",3.6618,3.6618,3.6618,3.6618,0.0],["1989-01-20",3.6618,3.7365,3.587,3.6618,1200.0],["1989-01-23",3.6618,3.7365,3.587,3.7365,3700.0],["1989-01-24",3.7365,3.8859,3.6618,3.8859,9600.0],["1989-01-25",3.8859,3.8859,3.8112,3.8112,1400.0],["1989-01-26",3.8112,3.8112,3.8112,3.8112,2200.0],["1989-01-27",3.8112,3.8112,3.7365,3.7365,2800.0],["1989-01-30",3.7365,3.7365,3.7365,3.7365,400.0],["1989-01-31",3.7365,3.7365,3.7365,3.7365,1600.0],["1989-02-01",3.7365,3.7365,3.6618,3.6618,2600.0],["1989-02-02",3.6618,3.6618,3.6618,3.6618,0.0],["1989-02-03",3.6618,3.6618,3.587,3.587,1600.0],["1989-02-06",3.587,3.587,3.587,3.587,100.0],["1989-02-07",3.587,3.587,3.587,3.587,0.0],["1989-02-08",3.587,3.587,3.587,3.587,0.0],["1989-02-09",3.587,3.587,3.5123,3.587,7100.0],["1989-02-10",3.6618,3.6618,3.6618,3.6618,5000.0],["1989-02-13",3.587,3.587,3.587,3.587,1100.0],["1989-02-14",3.6618,3.6618,3.6618,3.6618,1000.0],["1989-02-15",3.6618,3.6618,3.6618,3.6618,0.0],["1989-02-16",3.6618,3.6618,3.587,3.587,4400.0],["1989-02-17",3.587,3.587,3.587,3.587,0.0],["1989-02-21",3.587,3.587,3.587,3.587,0.0],["1989-02-22",3.587,3.587,3.587,3.587,0.0],["1989-02-23",3.587,3.587,3.587,3.587,0.0],["1989-02-24",3.587,3.587,3.587,3.587,0.0],["1989-02-27",3.587,3.587,3.587,3.587,0.0],["1989-02-28",3.5123,3.5123,3.2881,3.2881,8600.0],["1989-03-01",3.1386,3.1386,3.1386,3.1386,2000.0],["1989-03-02",3.1386,3.1386,3.1386,3.1386,100.0],["1989-03-03",3.1386,3.2134,3.0639,3.1386,5500.0],["1989-03-06",3.0639,3.0639,3.0639,3.0639,1100.0],["1989-03-07",3.0639,3.1386,3.0639,3.1386,2000.0],["1989-03-08",3.1386,3.1386,3.1386,3.1386,0.0],["1989-03-09",3.1386,3.1386,3.1386,3.1386,0.0],["1989-03-10",3.1386,3.1386,3.0639,3.1386,1500.0],["1989-03-13",3.0639,3.0639,2.9892,2.9892,5000.0],["1989-03-14",2.9892,2.9892,2.9892,2.9892,200.0],["1989-03-15",2.9892,3.1386,2.9892,3.1386,4200.0],["1989-03-16",3.0639,3.0639,2.9892,2.9892,4700.0],["1989-03-17",2.9892,2.9892,2.9145,2.9892,500.0],["1989-03-20",2.9892,2.9892,2.9892,2.9892,200.0],["1989-03-21",2.9145,2.9145,2.8397,2.8397,15300.0],["1989-03-22",2.9145,2.9145,2.9145,2.9145,700.0],["1989-03-23",2.9145,2.9145,2.9145,2.9145,1300.0],["1989-03-27",2.9145,2.9145,2.9145,2.9145,0.0],["1989-03-28",2.8397,2.8397,2.8397,2.8397,1100.0],["1989-03-29",2.8397,2.9145,2.8397,2.9145,2600.0],["1989-03-30",2.8397,2.8397,2.8397,2.8397,200.0],["1989-03-31",2.8397,2.9145,2.8397,2.9145,7200.0],["1989-04-03",2.9145,2.9145,2.8397,2.9145,13000.0],["1989-04-04",2.9145,2.9145,2.765,2.765,14300.0],["1989-04-05",2.8397,2.9145,2.8397,2.9145,1100.0],["1989-04-06",2.8397,2.8397,2.8397,2.8397,1700.0],["1989-04-07",2.9145,2.9145,2.9145,2.9145,500.0],["1989-04-10",2.9145,2.9145,2.9145,2.9145,0.0],["1989-04-11",2.9145,2.9145,2.8397,2.9145,2300.0],["1989-04-12",2.8397,2.8397,2.8397,2.8397,2800.0],["1989-04-13",2.8397,2.8397,2.8397,2.8397,200.0],["1989-04-14",2.8397,2.8397,2.8397,2.8397,0.0],["1989-04-17",2.8397,2.8397,2.8397,2.8397,300.0],["1989-04-18",2.8397,2.8397,2.8397,2.8397,200.0],["1989-04-19",2.8397,2.8397,2.8397,2.8397,1100.0],["1989-04-20",2.8397,2.8397,2.8397,2.8397,200.0],["1989-04-21",2.8397,2.8397,2.8397,2.8397,2000.0],["1989-04-24",2.8397,2.9145,2.8397,2.9145,500.0],["1989-04-25",2.9145,2.9145,2.9145,2.9145,0.0],["1989-04-26",2.8397,2.8397,2.8397,2.8397,300.0],["1989-04-27",2.8397,2.9145,2.8397,2.9145,1500.0],["1989-04-28",2.9145,2.9145,2.9145,2.9145,0.0],["1989-05-01",2.9145,2.9145,2.9145,2.9145,0.0],["1989-05-02",2.8397,2.8397,2.8397,2.8397,100.0],["1989-05-03",2.8397,2.8397,2.8397,2.8397,1100.0],["1989-05-04",2.8397,2.9145,2.765,2.8397,4400.0],["1989-05-05",2.8397,2.8397,2.8397,2.8397,200.0],["1989-05-08",2.9145,2.9145,2.9145,2.9145,800.0],["1989-05-09",2.8397,2.8397,2.8397,2.8397,700.0],["1989-05-10",2.8397,2.8397,2.8397,2.8397,0.0],["1989-05-11",2.8397,2.8397,2.8397,2.8397,0.0],["1989-05-12",2.8397,2.8397,2.765,2.765,2900.0],["1989-05-15",2.8397,2.8397,2.8397,2.8397,500.0],["1989-05-16",2.8397,2.8397,2.8397,2.8397,0.0],["1989-05-17",2.765,2.765,2.765,2.765,100.0],["1989-05-18",2.765,2.8397,2.6155,2.6155,16800.0],["1989-05-19",2.6155,2.6903,2.6155,2.6903,4400.0],["1989-05-22",2.6903,2.6903,2.6155,2.6155,3800.0],["1989-05-23",2.6155,2.6903,2.6155,2.6155,1900.0],["1989-05-24",2.6903,2.6903,2.6903,2.6903,500.0],["1989-05-25",2.6903,2.6903,2.6903,2.6903,0.0],["1989-05-26",2.6903,2.6903,2.6903,2.6903,0.0],["1989-05-30",2.8397,2.8397,2.8397,2.8397,1500.0],["1989-05-31",2.8397,2.8397,2.8397,2.8397,0.0],["1989-06-01",2.765,2.765,2.765,2.765,100.0],["1989-06-02",2.9145,2.9145,2.9145,2.9145,500.0],["1989-06-05",2.9145,2.9145,2.8397,2.8397,1000.0],["1989-06-06",2.8397,3.0639,2.8397,3.0639,7600.0],["1989-06-07",3.0639,3.0639,3.0639,3.0639,500.0],["1989-06-08",3.0639,3.0639,2.9892,3.0639,2500.0],["1989-06-09",3.0639,3.1386,3.0639,3.0639,2600.0],["1989-06-12",3.0639,3.0639,3.0639,3.0639,0.0],["1989-06-13",3.0639,3.1386,3.0639,3.1386,600.0],["1989-06-14",3.0639,3.0639,2.9892,2.9892,6400.0],["1989-06-15",2.9892,2.9892,2.9892,2.9892,0.0],["1989-06-16",3.1386,3.1386,3.1386,3.1386,1000.0],["1989-06-19",3.0639,3.0639,3.0639,3.0639,600.0],["1989-06-20",3.0639,3.0639,3.0639,3.0639,1700.0],["1989-06-21",2.9892,2.9892,2.9892,2.9892,1000.0],["1989-06-22",3.0639,3.0639,3.0639,3.0639,200.0],["1989-06-23",2.9892,2.9892,2.9892,2.9892,300.0],["1989-06-26",2.9892,2.9892,2.9892,2.9892,0.0],["1989-06-27",2.9892,2.9892,2.9892,2.9892,0.0],["1989-06-28",2.9892,2.9892,2.9892,2.9892,0.0],["1989-06-29",2.9892,2.9892,2.9892,2.9892,0.0],["1989-06-30",2.9892,2.9892,2.9892,2.9892,100.0],["1989-07-03",2.9145,2.9145,2.9145,2.9145,200.0],["1989-07-05",2.9145,2.9145,2.9145,2.9145,100.0],["1989-07-06",2.9145,2.9145,2.9145,2.9145,900.0],["1989-07-07",2.9145,2.9145,2.9145,2.9145,0.0],["1989-07-10",2.9145,2.9145,2.9145,2.9145,0.0],["1989-07-11",2.9145,2.9145,2.8397,2.9145,500.0],["1989-07-12",2.8397,2.8397,2.8397,2.8397,100.0],["1989-07-13",2.8397,2.8397,2.8397,2.8397,200.0],["1989-07-14",2.8397,2.8397,2.8397,2.8397,0.0],["1989-07-17",2.9145,2.9145,2.9145,2.9145,1000.0],["1989-07-18",2.9892,2.9892,2.9892,2.9892,5500.0],["1989-07-19",2.9892,2.9892,2.9145,2.9145,1900.0],["1989-07-20",2.9145,2.9892,2.9145,2.9892,1100.0],["1989-07-21",2.9145,2.9145,2.9145,2.9145,1000.0],["1989-07-24",2.9892,3.0639,2.9892,3.0639,10400.0],["1989-07-25",3.0639,3.0639,2.9892,3.0639,1300.0],["1989-07-26",2.9892,2.9892,2.9892,2.9892,300.0],["1989-07-27",2.9892,2.9892,2.9892,2.9892,1000.0],["1989-07-28",2.9892,2.9892,2.9145,2.9145,4100.0],["1989-07-31",2.9145,2.9145,2.9145,2.9145,0.0],["1989-08-01",2.9145,2.9145,2.9145,2.9145,400.0],["1989-08-02",2.9145,2.9145,2.9145,2.9145,0.0],["1989-08-03",2.9145,2.9145,2.9145,2.9145,300.0],["1989-08-04",2.9145,2.9145,2.9145,2.9145,100.0],["1989-08-07",2.9145,2.9145,2.9145,2.9145,0.0],["1989-08-08",2.9145,2.9145,2.9145,2.9145,100.0],["1989-08-09",2.9145,2.9145,2.8397,2.8397,19500.0],["1989-08-10",2.8397,2.8397,2.765,2.765,2500.0],["1989-08-11",2.8397,2.8397,2.8397,2.8397,1000.0],["1989-08-14",2.8397,2.8397,2.765,2.8397,2000.0],["1989-08-15",2.6903,2.6903,2.6155,2.6903,6700.0],["1989-08-16",2.6903,2.765,2.6903,2.765,17000.0],["1989-08-17",2.765,2.765,2.765,2.765,1000.0],["1989-08-18",2.765,2.765,2.765,2.765,2000.0],["1989-08-21",2.6903,2.6903,2.6155,2.6903,900.0],["1989-08-22",2.6903,2.6903,2.6903,2.6903,0.0],["1989-08-23",2.6155,2.6155,2.6155,2.6155,2400.0],["1989-08-24",2.6155,2.6155,2.6155,2.6155,200.0],["1989-08-25",2.6155,2.765,2.6155,2.765,5000.0],["1989-08-28",2.765,2.765,2.765,2.765,700.0],["1989-08-29",2.8397,2.9892,2.8397,2.9892,13600.0],["1989-08-30",2.9892,2.9892,2.9892,2.9892,10300.0],["1989-08-31",2.9892,2.9892,2.9892,2.9892,0.0],["1989-09-01",2.9892,2.9892,2.9892,2.9892,600.0],["1989-09-05",2.9892,2.9892,2.9145,2.9145,400.0],["1989-09-06",2.9892,2.9892,2.9892,2.9892,100.0],["1989-09-07",2.9892,2.9892,2.9892,2.9892,1000.0],["1989-09-08",2.9892,3.1386,2.9892,3.1386,2300.0],["1989-09-11",3.0639,3.0639,2.9892,2.9892,8700.0],["1989-09-12",2.9892,2.9892,2.9892,2.9892,1000.0],["1989-09-13",2.9892,2.9892,2.9892,2.9892,500.0],["1989-09-14",3.0639,3.0639,3.0639,3.0639,3100.0],["1989-09-15",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-18",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-19",3.0639,3.1386,3.0639,3.0639,3000.0],["1989-09-20",3.0639,3.1386,3.0639,3.0639,2300.0],["1989-09-21",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-22",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-25",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-26",3.0639,3.1386,3.0639,3.1386,1100.0],["1989-09-27",3.0639,3.0639,3.0639,3.0639,600.0],["1989-09-28",3.0639,3.0639,3.0639,3.0639,0.0],["1989-09-29",3.0639,3.0639,2.9892,2.9892,200.0],["1989-10-02",2.9892,2.9892,2.9892,2.9892,0.0],["1989-10-03",2.9892,2.9892,2.9892,2.9892,100.0],["1989-10-04",3.0639,3.0639,3.0639,3.0639,300.0],["1989-10-05",2.9892,2.9892,2.9892,2.9892,200.0],["1989-10-06",2.9892,2.9892,2.9892,2.9892,400.0],["1989-10-09",2.9892,2.9892,2.9892,2.9892,0.0],["1989-10-10",2.9892,2.9892,2.9892,2.9892,600.0],["1989-10-11",2.9892,2.9892,2.9892,2.9892,300.0],["1989-10-12",2.9892,2.9892,2.9892,2.9892,800.0],["1989-10-13",2.9145,2.9145,2.9145,2.9145,1500.0],["1989-10-16",2.9892,2.9892,2.9892,2.9892,100.0],["1989-10-17",2.9892,2.9892,2.9892,2.9892,0.0],["1989-10-18",2.9145,2.9145,2.9145,2.9145,400.0],["1989-10-19",2.9145,2.9145,2.9145,2.9145,1000.0],["1989-10-20",2.9892,2.9892,2.9892,2.9892,1100.0],["1989-10-23",2.9145,2.9145,2.8397,2.8397,1600.0],["1989-10-24",2.765,2.765,2.765,2.765,700.0],["1989-10-25",2.765,2.765,2.765,2.765,0.0],["1989-10-26",2.6903,2.6903,2.6903,2.6903,100.0],["1989-10-27",2.6903,2.6903,2.6903,2.6903,500.0],["1989-10-30",2.765,2.765,2.765,2.765,1500.0],["1989-10-31",2.6903,2.6903,2.6903,2.6903,600.0],["1989-11-01",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-02",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-03",2.6903,2.6903,2.6903,2.6903,700.0],["1989-11-06",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-07",2.6903,2.6903,2.6903,2.6903,1000.0],["1989-11-08",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-09",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-10",2.6903,2.6903,2.6903,2.6903,1200.0],["1989-11-13",2.6903,2.6903,2.6903,2.6903,0.0],["1989-11-14",2.6903,2.6903,2.6155,2.6155,1100.0],["1989-11-15",2.6155,2.6155,2.6155,2.6155,0.0],["1989-11-16",2.6155,2.6155,2.6155,2.6155,600.0],["1989-11-17",2.6155,2.6155,2.6155,2.6155,0.0],["1989-11-20",2.6155,2.6903,2.6155,2.6155,2900.0],["1989-11-21",2.5408,2.5408,2.5408,2.5408,4700.0],["1989-11-22",2.5408,2.5408,2.5408,2.5408,200.0],["1989-11-24",2.5408,2.5408,2.5408,2.5408,0.0],["1989-11-27",2.5408,2.6903,2.5408,2.6903,8500.0],["1989-11-28",2.6903,2.6903,2.6903,2.6903,200.0],["1989-11-29",2.6903,2.6903,2.6155,2.6903,900.0],["1989-11-30",2.6903,2.6903,2.6903,2.6903,0.0],["1989-12-01",2.6155,2.6155,2.6155,2.6155,6100.0],["1989-12-04",2.6155,2.6155,2.6155,2.6155,4400.0],["1989-12-05",2.6155,2.6155,2.6155,2.6155,100.0],["1989-12-06",2.6155,2.6155,2.6155,2.6155,100.0],["1989-12-07",2.6155,2.6155,2.6155,2.6155,0.0],["1989-12-08",2.6155,2.6903,2.6155,2.6903,700.0],["1989-12-11",2.6155,2.6155,2.6155,2.6155,500.0],["1989-12-12",2.6155,2.6155,2.6155,2.6155,900.0],["1989-12-13",2.6155,2.6155,2.6155,2.6155,700.0],["1989-12-14",2.6155,2.6155,2.6155,2.6155,200.0],["1989-12-15",2.6155,2.6155,2.6155,2.6155,600.0],["1989-12-18",2.5408,2.5408,2.5408,2.5408,1200.0],["1989-12-19",2.5408,2.5408,2.5408,2.5408,200.0],["1989-12-20",2.5408,2.5408,2.5408,2.5408,1300.0],["1989-12-21",2.4661,2.4661,2.4661,2.4661,400.0],["1989-12-22",2.4661,2.5408,2.4661,2.5408,4200.0],["1989-12-26",2.4661,2.4661,2.3914,2.4661,2400.0],["1989-12-27",2.4661,2.4661,2.3914,2.3914,1900.0],["1989-12-28",2.3914,2.5408,2.3914,2.4661,91200.0],["1989-12-29",2.4661,2.4661,2.4661,2.4661,3100.0],["1990-01-02",2.5408,2.5408,2.5408,2.5408,1000.0],["1990-01-03",2.5408,2.6155,2.5408,2.6155,2900.0],["1990-01-04",2.6903,2.6903,2.6903,2.6903,500.0],["1990-01-05",2.6903,2.6903,2.6155,2.6903,700.0],["1990-01-08",2.6903,2.6903,2.6903,2.6903,500.0],["1990-01-09",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-10",2.6155,2.6155,2.6155,2.6155,300.0],["1990-01-11",2.6903,2.6903,2.6903,2.6903,1000.0],["1990-01-12",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-15",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-16",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-17",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-18",2.6903,2.6903,2.6903,2.6903,1500.0],["1990-01-19",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-22",2.6903,2.6903,2.6903,2.6903,0.0],["1990-01-23",2.6155,2.6155,2.6155,2.6155,1400.0],["1990-01-24",2.6155,2.6155,2.5408,2.5408,3100.0],["1990-01-25",2.5408,2.5408,2.5408,2.5408,300.0],["1990-01-26",2.5408,2.5408,2.5408,2.5408,500.0],["1990-01-29",2.5408,2.5408,2.5408,2.5408,0.0],["1990-01-30",2.5408,2.5408,2.5408,2.5408,0.0],["1990-01-31",2.5408,2.5408,2.5408,2.5408,0.0],["1990-02-01",2.5408,2.5408,2.5408,2.5408,0.0],["1990-02-02",2.6155,2.6155,2.6155,2.6155,200.0],["1990-02-05",2.6903,2.6903,2.6903,2.6903,1000.0],["1990-02-06",2.6155,2.6155,2.6155,2.6155,900.0],["1990-02-07",2.6903,2.6903,2.6903,2.6903,1500.0],["1990-02-08",2.765,2.765,2.765,2.765,1500.0],["1990-02-09",2.765,2.8397,2.765,2.8397,700.0],["1990-02-12",2.765,2.765,2.765,2.765,200.0],["1990-02-13",2.765,2.765,2.765,2.765,0.0],["1990-02-14",2.765,2.765,2.765,2.765,200.0],["1990-02-15",2.765,2.765,2.765,2.765,0.0],["1990-02-16",2.8397,2.8397,2.8397,2.8397,100.0],["1990-02-20",2.8397,2.8397,2.765,2.8397,1100.0],["1990-02-21",2.8397,2.8397,2.8397,2.8397,0.0],["1990-02-22",2.8397,2.8397,2.8397,2.8397,0.0],["1990-02-23",2.8397,2.8397,2.8397,2.8397,0.0],["1990-02-26",2.765,2.765,2.765,2.765,400.0],["1990-02-27",2.765,2.765,2.765,2.765,0.0],["1990-02-28",2.765,2.765,2.765,2.765,0.0],["1990-03-01",2.6903,2.6903,2.6903,2.6903,700.0],["1990-03-02",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-05",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-06",2.6903,2.6903,2.6903,2.6903,400.0],["1990-03-07",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-08",2.6155,2.6155,2.6155,2.6155,1100.0],["1990-03-09",2.6903,2.6903,2.6903,2.6903,200.0],["1990-03-12",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-13",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-14",2.6903,2.6903,2.6155,2.6155,3400.0],["1990-03-15",2.6155,2.6155,2.6155,2.6155,100.0],["1990-03-16",2.6155,2.765,2.6155,2.765,5800.0],["1990-03-19",2.6903,2.6903,2.6155,2.6155,1200.0],["1990-03-20",2.6155,2.6155,2.6155,2.6155,100.0],["1990-03-21",2.6903,2.6903,2.6903,2.6903,500.0],["1990-03-22",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-23",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-26",2.6903,2.6903,2.6903,2.6903,0.0],["1990-03-27",2.765,2.8397,2.765,2.8397,2000.0],["1990-03-28",2.765,2.765,2.765,2.765,200.0],["1990-03-29",2.765,2.765,2.765,2.765,2000.0],["1990-03-30",2.765,2.765,2.765,2.765,0.0],["1990-04-02",2.8397,2.9892,2.8397,2.9892,15400.0],["1990-04-03",2.9892,2.9892,2.9145,2.9145,200.0],["1990-04-04",2.8397,2.8397,2.8397,2.8397,3000.0],["1990-04-05",2.8397,2.8397,2.8397,2.8397,100.0],["1990-04-06",2.8397,2.8397,2.765,2.8397,1300.0],["1990-04-09",2.8397,2.8397,2.8397,2.8397,3000.0],["1990-04-10",2.8397,2.8397,2.8397,2.8397,500.0],["1990-04-11",2.765,2.765,2.765,2.765,600.0],["1990-04-12",2.765,2.765,2.765,2.765,2000.0],["1990-04-16",2.6903,2.6903,2.6903,2.6903,1000.0],["1990-04-17",2.6155,2.6155,2.6155,2.6155,200.0],["1990-04-18",2.6903,2.6903,2.6903,2.6903,3600.0],["1990-04-19",2.6155,2.6155,2.6155,2.6155,11700.0],["1990-04-20",2.6903,2.6903,2.6903,2.6903,1400.0],["1990-04-23",2.765,2.9892,2.765,2.9892,12400.0],["1990-04-24",2.9892,3.1386,2.9892,3.0639,3400.0],["1990-04-25",3.0639,3.0639,2.9892,2.9892,10000.0],["1990-04-26",2.9892,2.9892,2.9145,2.9892,700.0],["1990-04-27",2.9892,2.9892,2.9892,2.9892,0.0],["1990-04-30",2.9892,2.9892,2.9145,2.9145,600.0],["1990-05-01",2.9145,2.9145,2.9145,2.9145,0.0],["1990-05-02",2.9145,2.9145,2.9145,2.9145,100.0],["1990-05-03",2.9892,3.0639,2.9892,3.0639,2500.0],["1990-05-04",3.0639,3.0639,3.0639,3.0639,300.0],["1990-05-07",2.9892,2.9892,2.9145,2.9145,700.0],["1990-05-08",2.9145,2.9145,2.9145,2.9145,0.0],["1990-05-09",2.9386,2.9386,2.9386,2.9386,0.0],["1990-05-10",2.9386,3.0139,2.9386,3.0139,500.0],["1990-05-11",3.0893,3.24,3.0893,3.24,8000.0],["1990-05-14",3.24,3.24,3.0893,3.1646,12200.0],["1990-05-15",3.0893,3.0893,3.0893,3.0893,600.0],["1990-05-16",3.0893,3.0893,3.0893,3.0893,0.0],["1990-05-17",3.0893,3.0893,3.0893,3.0893,1000.0],["1990-05-18",3.0893,3.1646,3.0893,3.0893,5900.0],["1990-05-21",3.0893,3.1646,3.0893,3.0893,600.0],["1990-05-22",3.0893,3.1646,3.0893,3.0893,4300.0],["1990-05-23",3.1646,3.1646,3.1646,3.1646,2000.0],["1990-05-24",3.1646,3.1646,3.0893,3.1646,4900.0],["1990-05-25",3.1646,3.1646,3.1646,3.1646,500.0],["1990-05-29",3.1646,3.1646,3.1646,3.1646,1300.0],["1990-05-30",3.0893,3.0893,3.0893,3.0893,3000.0],["1990-05-31",3.0893,3.1646,3.0893,3.0893,4500.0],["1990-06-01",3.0893,3.0893,3.0893,3.0893,0.0],["1990-06-04",3.0893,3.24,3.0139,3.0139,28100.0],["1990-06-05",3.0893,3.0893,3.0893,3.0893,1000.0],["1990-06-06",3.0893,3.0893,3.0893,3.0893,1500.0],["1990-06-07",3.0893,3.0893,3.0893,3.0893,2000.0],["1990-06-08",3.0893,3.0893,3.0893,3.0893,1000.0],["1990-06-11",3.0893,3.0893,3.0893,3.0893,0.0],["1990-06-12",3.0893,3.0893,3.0893,3.0893,0.0],["1990-06-13",3.0893,3.0893,3.0893,3.0893,500.0],["1990-06-14",3.0893,3.0893,3.0893,3.0893,0.0],["1990-06-15",3.0893,3.0893,3.0893,3.0893,0.0],["1990-06-18",3.0139,3.0139,3.0139,3.0139,100.0],["1990-06-19",3.0139,3.0139,3.0139,3.0139,0.0],["1990-06-20",3.0139,3.0139,3.0139,3.0139,3000.0],["1990-06-21",3.0893,3.0893,3.0893,3.0893,600.0],["1990-06-22",3.0139,3.0139,2.9386,2.9386,3500.0],["1990-06-25",3.0139,3.0139,3.0139,3.0139,1000.0],["1990-06-26",3.0139,3.0139,3.0139,3.0139,0.0],["1990-06-27",3.0139,3.0139,3.0139,3.0139,0.0],["1990-06-28",3.0139,3.0139,3.0139,3.0139,0.0],["1990-06-29",3.0139,3.1646,3.0139,3.1646,6500.0],["1990-07-02",3.1646,3.1646,3.1646,3.1646,2000.0],["1990-07-03",3.1646,3.1646,3.1646,3.1646,0.0],["1990-07-05",3.24,3.24,3.24,3.24,300.0],["1990-07-06",3.24,3.3153,3.24,3.3153,2200.0],["1990-07-09",3.3153,3.5414,3.3153,3.466,16100.0],["1990-07-10",3.466,3.5414,3.466,3.466,2300.0],["1990-07-11",3.466,3.5414,3.466,3.5414,2300.0],["1990-07-12",3.5414,3.5414,3.466,3.466,2000.0],["1990-07-13",3.466,3.466,3.466,3.466,0.0],["1990-07-16",3.5414,3.5414,3.5414,3.5414,600.0],["1990-07-17",3.5414,3.5414,3.466,3.466,1700.0],["1990-07-18",3.466,3.466,3.3907,3.466,1800.0],["1990-07-19",3.466,3.5414,3.466,3.5414,700.0],["1990-07-20",3.5414,3.5414,3.466,3.5414,1700.0],["1990-07-23",3.5414,3.9181,3.466,3.9181,16300.0],["1990-07-24",3.9934,4.4455,3.9934,4.4455,34500.0],["1990-07-25",4.4455,4.7469,4.3702,4.6716,36700.0],["1990-07-26",4.6716,4.6716,4.4455,4.5962,16800.0],["1990-07-27",4.5962,4.5962,4.2948,4.4455,10000.0],["1990-07-30",4.4455,4.4455,4.2195,4.2195,3000.0],["1990-07-31",4.2195,4.2948,4.1441,4.2948,2300.0],["1990-08-01",4.2195,4.2195,4.2195,4.2195,400.0],["1990-08-02",4.2195,4.2948,4.1441,4.2948,900.0],["1990-08-03",4.2195,4.2195,3.9181,4.0688,6500.0],["1990-08-06",4.1053,4.1053,3.9532,4.0293,3900.0],["1990-08-07",4.0293,4.1053,4.0293,4.0293,800.0],["1990-08-08",4.1053,4.1813,4.1053,4.1053,2600.0],["1990-08-09",4.1813,4.2573,4.1813,4.1813,2300.0],["1990-08-10",4.2573,4.2573,4.2573,4.2573,100.0],["1990-08-13",4.2573,4.2573,4.2573,4.2573,1300.0],["1990-08-14",4.1813,4.1813,4.1813,4.1813,200.0],["1990-08-15",4.1813,4.1813,4.1813,4.1813,0.0],["1990-08-16",4.1813,4.2573,4.1813,4.1813,2100.0],["1990-08-17",4.1813,4.1813,4.1813,4.1813,0.0],["1990-08-20",4.1813,4.2573,4.1053,4.2573,7300.0],["1990-08-21",4.1813,4.1813,4.1053,4.1813,2200.0],["1990-08-22",4.1053,4.1053,4.1053,4.1053,1500.0],["1990-08-23",4.1053,4.1053,4.0293,4.0293,1100.0],["1990-08-24",4.0293,4.0293,4.0293,4.0293,0.0],["1990-08-27",4.0293,4.0293,4.0293,4.0293,0.0],["1990-08-28",4.0293,4.0293,3.9532,3.9532,1000.0],["1990-08-29",3.9532,4.0293,3.8772,4.0293,1300.0],["1990-08-30",4.0293,4.0293,3.9532,3.9532,1700.0],["1990-08-31",3.9532,4.0293,3.9532,4.0293,1700.0],["1990-09-04",4.0293,4.0293,4.0293,4.0293,400.0],["1990-09-05",4.0293,4.0293,4.0293,4.0293,0.0],["1990-09-06",3.9532,3.9532,3.9532,3.9532,200.0],["1990-09-07",3.8772,3.8772,3.8012,3.8772,3900.0],["1990-09-10",4.0293,4.0293,4.0293,4.0293,1000.0],["1990-09-11",4.0293,4.0293,4.0293,4.0293,0.0],["1990-09-12",4.0293,4.1053,4.0293,4.0293,900.0],["1990-09-13",3.9532,3.9532,3.7252,3.7252,10300.0],["1990-09-14",3.7252,3.7252,3.7252,3.7252,100.0],["1990-09-17",3.7252,3.7252,3.7252,3.7252,0.0],["1990-09-18",3.7252,3.7252,3.7252,3.7252,1000.0],["1990-09-19",3.6491,3.6491,3.6491,3.6491,1200.0],["1990-09-20",3.6491,3.6491,3.5731,3.6491,3600.0],["1990-09-21",3.5731,3.5731,3.5731,3.5731,1200.0],["1990-09-24",3.4971,3.4971,3.4211,3.4211,1100.0],["1990-09-25",3.4211,3.4211,3.4211,3.4211,0.0],["1990-09-26",3.4211,3.4211,3.345,3.4211,3600.0],["1990-09-27",3.345,3.345,3.345,3.345,1200.0],["1990-09-28",3.345,3.345,3.269,3.345,600.0],["1990-10-01",3.345,3.345,3.269,3.345,1000.0],["1990-10-02",3.269,3.269,3.193,3.193,6700.0],["1990-10-03",3.193,3.193,3.193,3.193,300.0],["1990-10-04",3.193,3.193,3.117,3.117,1000.0],["1990-10-05",3.117,3.117,3.0409,3.0409,4800.0],["1990-10-08",3.0409,3.117,3.0409,3.117,1600.0],["1990-10-09",3.117,3.117,3.117,3.117,500.0],["1990-10-10",3.117,3.193,3.0409,3.0409,3800.0],["1990-10-11",3.0409,3.0409,3.0409,3.0409,0.0],["1990-10-12",3.0409,3.0409,3.0409,3.0409,500.0],["1990-10-15",3.117,3.117,3.117,3.117,1500.0],["1990-10-16",3.117,3.117,3.117,3.117,0.0],["1990-10-17",3.117,3.117,3.117,3.117,0.0],["1990-10-18",3.117,3.345,3.117,3.345,7000.0],["1990-10-19",3.345,3.345,3.117,3.117,6900.0],["1990-10-22",3.117,3.193,3.117,3.117,1800.0],["1990-10-23",3.117,3.269,3.0409,3.269,4900.0],["1990-10-24",3.193,3.193,3.117,3.193,2400.0],["1990-10-25",3.0409,3.0409,3.0409,3.0409,1500.0],["1990-10-26",3.0409,3.0409,2.9649,3.0409,2000.0],["1990-10-29",3.0409,3.0409,2.9649,2.9649,2000.0],["1990-10-30",2.9649,2.9649,2.9649,2.9649,1400.0],["1990-10-31",2.9649,2.9649,2.9649,2.9649,1300.0],["1990-11-01",2.9649,2.9649,2.9649,2.9649,2600.0],["1990-11-02",2.8889,2.8889,2.8889,2.8889,700.0],["1990-11-05",2.8489,2.8489,2.7719,2.7719,3500.0],["1990-11-06",2.7719,2.7719,2.7719,2.7719,1200.0],["1990-11-07",2.7719,2.7719,2.6949,2.7719,2400.0],["1990-11-08",2.7719,2.7719,2.6949,2.6949,2200.0],["1990-11-09",2.6949,2.6949,2.6179,2.6179,1900.0],["1990-11-12",2.6179,2.6179,2.5409,2.6179,6000.0],["1990-11-13",2.6179,2.6179,2.5409,2.6179,4100.0],["1990-11-14",2.6179,2.7719,2.6179,2.7719,6000.0],["1990-11-15",2.8489,2.9259,2.8489,2.9259,3400.0],["1990-11-16",2.9259,2.9259,2.9259,2.9259,0.0],["1990-11-19",2.9259,2.9259,2.9259,2.9259,0.0],["1990-11-20",2.9259,2.9259,2.9259,2.9259,0.0],["1990-11-21",2.9259,2.9259,2.9259,2.9259,0.0],["1990-11-23",2.9259,2.9259,2.9259,2.9259,600.0],["1990-11-26",2.9259,2.9259,2.8489,2.9259,1300.0],["1990-11-27",2.9259,2.9259,2.7719,2.8489,2300.0],["1990-11-28",2.8489,2.8489,2.8489,2.8489,300.0],["1990-11-29",2.9259,2.9259,2.9259,2.9259,400.0],["1990-11-30",2.8489,2.8489,2.8489,2.8489,500.0],["1990-12-03",2.8489,2.9259,2.8489,2.8489,5700.0],["1990-12-04",2.8489,3.0799,2.8489,3.0799,4100.0],["1990-12-05",3.0799,3.3878,3.0029,3.3878,7300.0],["1990-12-06",3.3878,3.6188,3.3878,3.4648,8000.0],["1990-12-07",3.3878,3.3878,3.3878,3.3878,400.0],["1990-12-10",3.3108,3.3108,3.3108,3.3108,500.0],["1990-12-11",3.3108,3.3108,3.3108,3.3108,0.0],["1990-12-12",3.2338,3.2338,3.0799,3.0799,4000.0],["1990-12-13",3.0799,3.0799,3.0799,3.0799,3700.0],["1990-12-14",3.1568,3.2338,3.1568,3.1568,4500.0],["1990-12-17",3.1568,3.1568,3.1568,3.1568,0.0],["1990-12-18",3.0799,3.0799,3.0029,3.0029,3000.0],["1990-12-19",3.0029,3.0029,3.0029,3.0029,500.0],["1990-12-20",3.0799,3.0799,3.0799,3.0799,1000.0],["1990-12-21",3.0799,3.1568,3.0799,3.0799,600.0],["1990-12-24",3.0799,3.0799,3.0799,3.0799,900.0],["1990-12-26",3.1568,3.1568,3.1568,3.1568,100.0],["1990-12-27",3.0799,3.0799,3.0799,3.0799,100.0],["1990-12-28",3.0799,3.0799,3.0799,3.0799,1700.0],["1990-12-31",3.1568,3.2338,3.1568,3.2338,2500.0],["1991-01-02",3.1568,3.1568,3.1568,3.1568,200.0],["1991-01-03",3.0799,3.0799,3.0799,3.0799,400.0],["1991-01-04",3.0799,3.1568,3.0799,3.1568,500.0],["1991-01-07",3.1568,3.1568,3.1568,3.1568,0.0],["1991-01-08",3.0799,3.0799,3.0799,3.0799,600.0],["1991-01-09",3.0799,3.0799,3.0799,3.0799,0.0],["1991-01-10",3.1568,3.1568,3.1568,3.1568,1000.0],["1991-01-11",3.0799,3.0799,3.0799,3.0799,4300.0],["1991-01-14",3.0799,3.0799,2.9259,3.0799,2100.0],["1991-01-15",3.0029,3.0029,3.0029,3.0029,300.0],["1991-01-16",3.0029,3.0029,3.0029,3.0029,0.0],["1991-01-17",3.0799,3.0799,3.0799,3.0799,500.0],["1991-01-18",3.0799,3.0799,3.0799,3.0799,0.0],["1991-01-21",3.0799,3.0799,3.0029,3.0799,1300.0],["1991-01-22",3.0029,3.0029,3.0029,3.0029,500.0],["1991-01-23",3.0799,3.0799,3.0799,3.0799,1200.0],["1991-01-24",3.0799,3.0799,3.0029,3.0799,1100.0],["1991-01-25",3.0799,3.1568,3.0799,3.0799,5800.0],["1991-01-28",3.1568,3.1568,3.1568,3.1568,3000.0],["1991-01-29",3.1568,3.2338,3.1568,3.1568,3000.0],["1991-01-30",3.1568,3.3108,3.1568,3.2338,11200.0],["1991-01-31",3.2338,3.2338,3.2338,3.2338,0.0],["1991-02-01",3.2338,3.3108,3.1568,3.1568,5600.0],["1991-02-04",3.1817,3.4145,3.1817,3.4145,10600.0],["1991-02-05",3.4145,3.4145,3.3369,3.3369,10000.0],["1991-02-06",3.4145,3.4145,3.4145,3.4145,7800.0],["1991-02-07",3.4145,3.4145,3.3369,3.4145,2600.0],["1991-02-08",3.4145,3.4145,3.3369,3.3369,1800.0],["1991-02-11",3.3369,3.4145,3.3369,3.4145,3700.0],["1991-02-12",3.4145,3.4145,3.3369,3.4145,4200.0],["1991-02-13",3.4145,3.4145,3.3369,3.4145,2200.0],["1991-02-14",3.3369,3.3369,3.2593,3.2593,4200.0],["1991-02-15",3.2593,3.2593,3.1817,3.2593,12600.0],["1991-02-19",3.2593,3.2593,3.2593,3.2593,0.0],["1991-02-20",3.1817,3.1817,3.1041,3.1041,1400.0],["1991-02-21",3.1041,3.1041,3.1041,3.1041,0.0],["1991-02-22",3.1817,3.1817,3.1817,3.1817,2800.0],["1991-02-25",3.2593,3.2593,3.2593,3.2593,400.0],["1991-02-26",3.1817,3.1817,3.1817,3.1817,1500.0],["1991-02-27",3.1817,3.4921,3.1817,3.3369,11400.0],["1991-02-28",3.3369,3.3369,3.1817,3.2593,2900.0],["1991-03-01",3.2593,3.4145,3.2593,3.4145,6100.0],["1991-03-04",3.4145,3.4921,3.4145,3.4145,7000.0],["1991-03-05",3.4145,3.4921,3.4145,3.4921,4400.0],["1991-03-06",3.4921,3.4921,3.4921,3.4921,700.0],["1991-03-07",3.4145,3.4145,3.2593,3.3369,9600.0],["1991-03-08",3.3369,3.3369,3.3369,3.3369,1500.0],["1991-03-11",3.2593,3.2593,3.1817,3.1817,1800.0],["1991-03-12",3.1817,3.2593,3.1817,3.1817,3200.0],["1991-03-13",3.1817,3.2593,3.1041,3.1817,8400.0],["1991-03-14",3.1817,3.1817,3.1041,3.1817,3600.0],["1991-03-15",3.1817,3.2593,3.0265,3.1041,2100.0],["1991-03-18",3.1041,3.1817,3.1041,3.1817,2600.0],["1991-03-19",3.1041,3.1041,3.0265,3.1041,1500.0],["1991-03-20",3.1041,3.1041,3.0265,3.1041,1200.0],["1991-03-21",3.1041,3.1817,3.1041,3.1041,2100.0],["1991-03-22",3.1041,3.1041,2.9489,3.1041,5400.0],["1991-03-25",3.1041,3.1041,3.1041,3.1041,2000.0],["1991-03-26",3.1041,3.1817,3.0265,3.1817,24100.0],["1991-03-27",3.1817,3.1817,3.1041,3.1817,7100.0],["1991-03-28",3.1817,3.2593,3.1041,3.2593,8700.0],["1991-04-01",3.2593,3.2593,3.1817,3.2593,19100.0],["1991-04-02",3.2593,3.2593,3.1817,3.1817,1900.0],["1991-04-03",3.1817,3.3369,3.1817,3.3369,13800.0],["1991-04-04",3.3369,3.7249,3.3369,3.7249,31000.0],["1991-04-05",3.7249,3.8025,3.6473,3.6473,3600.0],["1991-04-08",3.6473,3.6473,3.6473,3.6473,2600.0],["1991-04-09",3.6473,3.7249,3.6473,3.6473,2700.0],["1991-04-10",3.6473,3.6473,3.6473,3.6473,1200.0],["1991-04-11",3.6473,3.7249,3.6473,3.6473,8100.0],["1991-04-12",3.5697,3.5697,3.4921,3.4921,2700.0],["1991-04-15",3.4921,3.4921,3.4921,3.4921,400.0],["1991-04-16",3.4921,3.4921,3.3369,3.4921,7300.0],["1991-04-17",3.4145,3.4145,3.4145,3.4145,2600.0],["1991-04-18",3.4145,3.4921,3.4145,3.4921,4400.0],["1991-04-19",3.4921,3.4921,3.4921,3.4921,400.0],["1991-04-22",3.4145,3.4145,3.3369,3.3369,2400.0],["1991-04-23",3.3369,3.4145,3.2593,3.2593,3400.0],["1991-04-24",3.2593,3.2593,3.2593,3.2593,500.0],["1991-04-25",3.2593,3.2593,3.2593,3.2593,6200.0],["1991-04-26",3.2593,3.2593,3.2593,3.2593,1100.0],["1991-04-29",3.2593,3.2593,3.2593,3.2593,1400.0],["1991-04-30",3.2593,3.2593,3.1817,3.1817,1500.0],["1991-05-01",3.1817,3.2593,3.1817,3.1817,1200.0],["1991-05-02",3.1817,3.1817,3.1041,3.1041,3100.0],["1991-05-03",3.1041,3.1041,3.1041,3.1041,2500.0],["1991-05-06",3.1291,3.1291,3.1291,3.1291,500.0],["1991-05-07",3.0509,3.0509,2.9727,2.9727,4300.0],["1991-05-08",3.0509,3.1291,3.0509,3.1291,700.0],["1991-05-09",3.1291,3.1291,3.0509,3.1291,600.0],["1991-05-10",3.1291,3.2073,3.1291,3.1291,300.0],["1991-05-13",3.1291,3.1291,3.1291,3.1291,0.0],["1991-05-14",3.1291,3.1291,3.1291,3.1291,6900.0],["1991-05-15",3.1291,3.1291,3.1291,3.1291,5300.0],["1991-05-16",3.1291,3.2073,3.1291,3.2073,2500.0],["1991-05-17",3.2073,3.2073,3.1291,3.1291,20500.0],["1991-05-20",3.2073,3.2073,3.2073,3.2073,200.0],["1991-05-21",3.1291,3.1291,3.1291,3.1291,2900.0],["1991-05-22",3.1291,3.1291,3.1291,3.1291,0.0],["1991-05-23",3.2073,3.2073,3.2073,3.2073,100.0],["1991-05-24",3.2073,3.2073,3.1291,3.2073,2800.0],["1991-05-28",3.2073,3.2073,3.2073,3.2073,0.0],["1991-05-29",3.2073,3.2073,3.1291,3.1291,4100.0],["1991-05-30",3.1291,3.1291,3.1291,3.1291,8000.0],["1991-05-31",3.1291,3.1291,3.1291,3.1291,3000.0],["1991-06-03",3.1291,3.2073,3.1291,3.1291,2000.0],["1991-06-04",3.1291,3.1291,3.1291,3.1291,3500.0],["1991-06-05",3.1291,3.1291,3.1291,3.1291,1000.0],["1991-06-06",3.1291,3.1291,3.0509,3.1291,3400.0],["1991-06-07",3.1291,3.1291,3.0509,3.1291,300.0],["1991-06-10",3.1291,3.1291,3.0509,3.1291,2700.0],["1991-06-11",3.1291,3.1291,3.1291,3.1291,3000.0],["1991-06-12",3.1291,3.1291,3.1291,3.1291,1600.0],["1991-06-13",3.1291,3.1291,3.0509,3.1291,1100.0],["1991-06-14",3.1291,3.1291,3.1291,3.1291,0.0],["1991-06-17",3.1291,3.1291,3.0509,3.1291,400.0],["1991-06-18",3.1291,3.1291,3.1291,3.1291,0.0],["1991-06-19",3.1291,3.1291,3.0509,3.1291,500.0],["1991-06-20",3.0509,3.0509,3.0509,3.0509,1600.0],["1991-06-21",2.9727,2.9727,2.9727,2.9727,1000.0],["1991-06-24",2.9727,2.9727,2.9727,2.9727,1000.0],["1991-06-25",2.9727,2.9727,2.9727,2.9727,600.0],["1991-06-26",2.9727,2.9727,2.9727,2.9727,1700.0],["1991-06-27",2.9727,2.9727,2.9727,2.9727,4500.0],["1991-06-28",2.9727,2.9727,2.9727,2.9727,5300.0],["1991-07-01",3.0509,3.0509,2.9727,2.9727,2600.0],["1991-07-02",2.9727,2.9727,2.9727,2.9727,100.0],["1991-07-03",2.9727,2.9727,2.9727,2.9727,0.0],["1991-07-05",2.9727,2.9727,2.9727,2.9727,0.0],["1991-07-08",2.9727,2.9727,2.9727,2.9727,0.0],["1991-07-09",3.0509,3.0509,2.9727,2.9727,400.0],["1991-07-10",3.0509,3.1291,2.9727,3.1291,17700.0],["1991-07-11",3.1291,3.3638,3.1291,3.3638,19600.0],["1991-07-12",3.3638,3.5203,3.3638,3.5203,2900.0],["1991-07-15",3.5985,3.5985,3.5985,3.5985,1000.0],["1991-07-16",3.5203,3.5203,3.442,3.5203,7500.0],["1991-07-17",3.5203,3.5203,3.5203,3.5203,0.0],["1991-07-18",3.5203,3.5203,3.5203,3.5203,0.0],["1991-07-19",3.442,3.5203,3.442,3.5203,3700.0],["1991-07-22",3.442,3.442,3.442,3.442,200.0],["1991-07-23",3.442,3.442,3.442,3.442,100.0],["1991-07-24",3.442,3.442,3.442,3.442,200.0],["1991-07-25",3.3638,3.3638,3.3638,3.3638,3000.0],["1991-07-26",3.3638,3.3638,3.3638,3.3638,0.0],["1991-07-29",3.3638,3.3638,3.3638,3.3638,200.0],["1991-07-30",3.3638,3.3638,3.3638,3.3638,300.0],["1991-07-31",3.2856,3.2856,3.2856,3.2856,300.0],["1991-08-01",3.3638,3.3638,3.3638,3.3638,500.0],["1991-08-02",3.3638,3.3638,3.3638,3.3638,0.0],["1991-08-05",3.389,3.389,3.389,3.389,0.0],["1991-08-06",3.3102,3.3102,3.2314,3.3102,1100.0],["1991-08-07",3.3102,3.3102,3.2314,3.2314,900.0],["1991-08-08",3.2314,3.2314,3.2314,3.2314,0.0],["1991-08-09",3.2314,3.2314,3.2314,3.2314,0.0],["1991-08-12",3.1526,3.1526,3.1526,3.1526,700.0],["1991-08-13",3.1526,3.1526,3.1526,3.1526,2200.0],["1991-08-14",3.1526,3.1526,3.1526,3.1526,500.0],["1991-08-15",3.1526,3.1526,3.1526,3.1526,0.0],["1991-08-16",3.1526,3.1526,3.1526,3.1526,0.0],["1991-08-19",3.1526,3.1526,3.0738,3.1526,2200.0],["1991-08-20",3.1526,3.1526,3.1526,3.1526,0.0],["1991-08-21",3.1526,3.1526,3.1526,3.1526,500.0],["1991-08-22",3.0738,3.0738,2.9949,2.9949,6000.0],["1991-08-23",3.0738,3.0738,3.0738,3.0738,2000.0],["1991-08-26",3.0738,3.0738,3.0738,3.0738,0.0],["1991-08-27",3.0738,3.0738,3.0738,3.0738,0.0],["1991-08-28",3.0738,3.0738,3.0738,3.0738,2000.0],["1991-08-29",3.0738,3.0738,2.9949,2.9949,16600.0],["1991-08-30",2.9949,2.9949,2.9949,2.9949,200.0],["1991-09-03",2.9949,2.9949,2.9949,2.9949,500.0],["1991-09-04",3.0738,3.0738,3.0738,3.0738,1000.0],["1991-09-05",3.0738,3.0738,3.0738,3.0738,0.0],["1991-09-06",2.9949,2.9949,2.9949,2.9949,1200.0],["1991-09-09",3.0738,3.0738,3.0738,3.0738,2000.0],["1991-09-10",2.8373,2.9949,2.8373,2.9949,38300.0],["1991-09-11",2.9949,2.9949,2.9949,2.9949,0.0],["1991-09-12",2.9949,2.9949,2.9949,2.9949,8500.0],["1991-09-13",2.9949,2.9949,2.9949,2.9949,0.0],["1991-09-16",2.9161,2.9161,2.8373,2.9161,3100.0],["1991-09-17",2.9949,2.9949,2.9949,2.9949,24400.0],["1991-09-18",2.9949,3.0738,2.9949,2.9949,4000.0],["1991-09-19",3.0738,3.0738,3.0738,3.0738,4000.0],["1991-09-20",3.0738,3.0738,3.0738,3.0738,3000.0],["1991-09-23",2.9161,2.9161,2.8373,2.8373,20100.0],["1991-09-24",2.9161,2.9161,2.9161,2.9161,1000.0],["1991-09-25",2.9949,2.9949,2.9949,2.9949,1000.0],["1991-09-26",2.9949,2.9949,2.9949,2.9949,2000.0],["1991-09-27",2.9161,2.9161,2.9161,2.9161,2000.0],["1991-09-30",2.9161,2.9949,2.9161,2.9949,800.0],["1991-10-01",2.9949,2.9949,2.9161,2.9161,14100.0],["1991-10-02",2.9161,2.9949,2.9161,2.9949,6300.0],["1991-10-03",2.9949,2.9949,2.9949,2.9949,1000.0],["1991-10-04",2.9949,2.9949,2.9949,2.9949,0.0],["1991-10-07",2.9949,2.9949,2.9161,2.9161,4100.0],["1991-10-08",2.9161,2.9161,2.9161,2.9161,0.0],["1991-10-09",2.8373,2.8373,2.7585,2.7585,3900.0],["1991-10-10",2.6797,2.6797,2.6797,2.6797,1400.0],["1991-10-11",2.7585,2.7585,2.7585,2.7585,2000.0],["1991-10-14",2.6797,2.8373,2.6797,2.8373,700.0],["1991-10-15",2.8373,2.8373,2.8373,2.8373,1800.0],["1991-10-16",2.8373,2.9161,2.8373,2.9161,10400.0],["1991-10-17",2.8373,2.9949,2.8373,2.9949,31600.0],["1991-10-18",2.9949,2.9949,2.9161,2.9949,14800.0],["1991-10-21",2.9949,2.9949,2.9949,2.9949,0.0],["1991-10-22",2.9949,3.0738,2.9949,2.9949,12500.0],["1991-10-23",2.9949,2.9949,2.9161,2.9949,8000.0],["1991-10-24",3.0738,3.389,2.9949,3.389,132100.0],["1991-10-25",3.389,3.6255,3.389,3.5466,26400.0],["1991-10-28",3.4678,3.5466,3.389,3.5466,11000.0],["1991-10-29",3.5466,3.9407,3.4678,3.8619,51000.0],["1991-10-30",3.8619,3.8619,3.7043,3.7831,20200.0],["1991-10-31",3.7831,3.7831,3.7043,3.7043,5600.0],["1991-11-01",3.7831,3.7831,3.6255,3.7043,2100.0],["1991-11-04",3.6566,3.6566,3.5771,3.6566,2500.0],["1991-11-05",3.7361,3.8156,3.7361,3.7361,15700.0],["1991-11-06",3.7361,3.8156,3.6566,3.6566,35100.0],["1991-11-07",3.6566,3.7361,3.6566,3.7361,22500.0],["1991-11-08",3.7361,3.7361,3.6566,3.6566,4600.0],["1991-11-11",3.7361,4.054,3.7361,3.9745,16700.0],["1991-11-12",3.9745,4.2925,3.8951,4.054,31900.0],["1991-11-13",3.9745,4.1335,3.9745,4.1335,4700.0],["1991-11-14",4.1335,4.372,4.054,4.372,17100.0],["1991-11-15",4.372,4.372,4.1335,4.1335,27700.0],["1991-11-18",4.1335,4.213,3.9745,4.1335,8400.0],["1991-11-19",4.054,4.054,3.8951,3.9745,31600.0],["1991-11-20",4.054,4.213,3.9745,4.213,19600.0],["1991-11-21",4.213,4.2925,4.213,4.213,5000.0],["1991-11-22",4.2925,4.372,4.213,4.213,7200.0],["1991-11-25",4.213,4.213,4.054,4.054,2000.0],["1991-11-26",4.1335,4.1335,4.054,4.1335,300.0],["1991-11-27",4.1335,4.1335,4.1335,4.1335,5000.0],["1991-11-29",4.1335,4.213,4.054,4.1335,6200.0],["1991-12-02",4.1335,4.1335,4.054,4.1335,2100.0],["1991-12-03",4.1335,4.213,4.1335,4.213,3000.0],["1991-12-04",4.213,4.213,4.213,4.213,2700.0],["1991-12-05",4.2925,4.372,4.213,4.213,4000.0],["1991-12-06",4.2925,4.2925,4.1335,4.1335,3000.0],["1991-12-09",4.1335,4.1335,4.054,4.1335,900.0],["1991-12-10",4.054,4.054,4.054,4.054,500.0],["1991-12-11",4.054,4.1335,4.054,4.054,3800.0],["1991-12-12",3.9745,4.372,3.9745,4.372,9100.0],["1991-12-13",4.372,4.6105,4.372,4.4515,45200.0],["1991-12-16",4.531,4.531,4.4515,4.4515,4100.0],["1991-12-17",4.372,4.372,4.2925,4.2925,2800.0],["1991-12-18",4.2925,4.372,4.2925,4.372,300.0],["1991-12-19",4.2925,4.2925,4.213,4.213,5400.0],["1991-12-20",4.213,4.69,4.1335,4.4515,26400.0],["1991-12-23",4.372,4.372,4.372,4.372,1000.0],["1991-12-24",4.2925,4.4515,4.2925,4.372,2600.0],["1991-12-26",4.4515,4.4515,4.2925,4.2925,6400.0],["1991-12-27",4.2925,4.4515,4.2925,4.4515,9200.0],["1991-12-30",4.4515,4.531,4.4515,4.531,3500.0],["1991-12-31",4.531,4.6105,4.4515,4.6105,4000.0],["1992-01-02",4.531,4.531,4.4515,4.531,4500.0],["1992-01-03",4.4515,4.4515,4.372,4.372,6200.0],["1992-01-06",4.4515,4.7695,4.372,4.69,23400.0],["1992-01-07",4.7695,4.7695,4.69,4.7695,26100.0],["1992-01-08",4.8489,4.8489,4.7695,4.7695,7500.0],["1992-01-09",4.7695,4.9284,4.7695,4.9284,8400.0],["1992-01-10",4.9284,4.9284,4.8489,4.9284,5200.0],["1992-01-13",5.0079,5.0079,4.8489,4.9284,6600.0],["1992-01-14",5.0079,5.3259,5.0079,5.1669,14500.0],["1992-01-15",5.2464,5.2464,5.0874,5.0874,7800.0],["1992-01-16",5.0874,5.2464,5.0079,5.0874,8000.0],["1992-01-17",5.0079,5.0079,4.8489,5.0079,5800.0],["1992-01-20",4.9284,5.0079,4.9284,4.9284,2900.0],["1992-01-21",4.8489,4.8489,4.7695,4.7695,4600.0],["1992-01-22",4.7695,4.9284,4.7695,4.9284,2800.0],["1992-01-23",5.0079,5.0079,4.8489,4.9284,9500.0],["1992-01-24",4.9284,4.9284,4.7695,4.9284,5300.0],["1992-01-27",4.8489,4.8489,4.7695,4.8489,2100.0],["1992-01-28",4.7695,4.7695,4.69,4.69,800.0],["1992-01-29",4.6105,4.6105,4.2925,4.4515,14500.0],["1992-01-30",4.4515,4.4515,4.2925,4.372,5200.0],["1992-01-31",4.4515,4.4515,4.4515,4.4515,2100.0],["1992-02-03",4.372,4.4515,4.2925,4.4515,5400.0],["1992-02-04",4.4835,4.4835,4.2433,4.4835,11300.0],["1992-02-05",4.3234,4.4835,4.3234,4.4034,9500.0],["1992-02-06",4.4034,4.4034,4.2433,4.4034,11000.0],["1992-02-07",4.3234,4.3234,4.2433,4.2433,1000.0],["1992-02-10",4.4034,4.4034,4.2433,4.3234,5400.0],["1992-02-11",4.4035,5.044,4.3234,5.044,56200.0],["1992-02-12",5.124,5.124,4.8038,4.9639,18700.0],["1992-02-13",4.9639,4.9639,4.8038,4.8038,5700.0],["1992-02-14",4.6436,4.7237,4.5636,4.7237,5200.0],["1992-02-18",4.8838,4.9639,4.8038,4.8038,5200.0],["1992-02-19",4.8838,4.9639,4.8038,4.9639,3800.0],["1992-02-20",4.9639,5.044,4.6436,4.8038,65100.0],["1992-02-21",4.8038,4.8838,4.7237,4.8038,4100.0],["1992-02-24",4.6436,4.7237,4.6436,4.6436,1500.0],["1992-02-25",4.7237,4.8038,4.6436,4.7237,3800.0],["1992-02-26",4.6436,4.6436,4.1633,4.4034,29100.0],["1992-02-27",4.4034,4.4835,4.3234,4.4034,52400.0],["1992-02-28",4.4835,4.5636,4.3234,4.3234,6200.0],["1992-03-02",4.4034,4.4034,4.1633,4.1633,6800.0],["1992-03-03",4.1633,4.1633,4.1633,4.1633,1400.0],["1992-03-04",4.0832,4.0832,4.0832,4.0832,1100.0],["1992-03-05",4.0031,4.0832,3.843,3.843,24100.0],["1992-03-06",3.843,4.0031,3.7629,3.9231,10500.0],["1992-03-09",3.843,3.9231,3.7629,3.843,6900.0],["1992-03-10",3.843,4.0031,3.7629,4.0031,10900.0],["1992-03-11",4.0031,4.0832,4.0031,4.0832,7300.0],["1992-03-12",4.0832,4.0832,4.0832,4.0832,800.0],["1992-03-13",4.1633,4.1633,4.0031,4.0832,2700.0],["1992-03-16",4.0832,4.3234,4.0832,4.3234,34200.0],["1992-03-17",4.2433,4.3234,4.2433,4.3234,700.0],["1992-03-18",4.2433,4.3234,4.2433,4.3234,1100.0],["1992-03-19",4.2433,4.3234,4.2433,4.3234,4100.0],["1992-03-20",4.3234,4.3234,4.3234,4.3234,500.0],["1992-03-23",4.3234,4.3234,4.2433,4.2433,2800.0],["1992-03-24",4.3234,4.4034,4.3234,4.3234,1900.0],["1992-03-25",4.4034,4.4034,4.4034,4.4034,1000.0],["1992-03-26",4.4835,4.4835,4.4034,4.4034,1600.0],["1992-03-27",4.4034,4.4034,4.3234,4.3234,11000.0],["1992-03-30",4.2433,4.3234,4.2433,4.2433,10200.0],["1992-03-31",4.2433,4.2433,4.2433,4.2433,700.0],["1992-04-01",4.3234,4.4034,4.3234,4.4034,11000.0],["1992-04-02",4.4835,4.5636,4.3234,4.3234,10200.0],["1992-04-03",4.3234,4.3234,4.3234,4.3234,500.0],["1992-04-06",4.4034,4.4034,4.4034,4.4034,300.0],["1992-04-07",4.3234,4.3234,4.3234,4.3234,9100.0],["1992-04-08",4.3234,4.3234,4.0832,4.1633,15500.0],["1992-04-09",4.0832,4.1633,4.0832,4.0832,1900.0],["1992-04-10",4.1633,4.1633,4.1633,4.1633,200.0],["1992-04-13",4.2433,4.2433,4.1633,4.1633,900.0],["1992-04-14",4.2433,4.2433,4.2433,4.2433,200.0],["1992-04-15",4.1633,4.1633,4.0832,4.0832,2500.0],["1992-04-16",4.1633,4.2433,4.1633,4.2433,29500.0],["1992-04-20",4.2433,4.2433,4.2433,4.2433,3000.0],["1992-04-21",4.3234,4.3234,4.2433,4.2433,12900.0],["1992-04-22",4.3234,4.3234,4.2433,4.2433,6100.0],["1992-04-23",4.2433,4.3234,4.2433,4.3234,7500.0],["1992-04-24",4.2433,4.3234,4.2433,4.2433,11500.0],["1992-04-27",4.4035,4.4035,3.5228,3.6829,30500.0],["1992-04-28",3.6829,3.6829,3.6829,3.6829,2400.0],["1992-04-29",3.6829,3.6829,3.6028,3.6829,24100.0],["1992-04-30",3.6829,3.6829,3.5228,3.6028,26400.0],["1992-05-01",3.5228,3.6028,3.5228,3.6028,2600.0],["1992-05-04",3.6351,3.6351,3.5544,3.5544,2200.0],["1992-05-05",3.6351,3.6351,3.5544,3.5544,18100.0],["1992-05-06",3.6351,3.7159,3.6351,3.6351,900.0],["1992-05-07",3.7159,3.7159,3.7159,3.7159,300.0],["1992-05-08",3.7159,3.7159,3.6351,3.7159,400.0],["1992-05-11",3.6351,3.6351,3.6351,3.6351,1000.0],["1992-05-12",3.6351,3.6351,3.6351,3.6351,1200.0],["1992-05-13",3.6351,3.7159,3.6351,3.7159,3500.0],["1992-05-14",3.7159,3.7159,3.7159,3.7159,1300.0],["1992-05-15",3.6351,3.7159,3.6351,3.7159,6300.0],["1992-05-18",3.6351,3.7159,3.6351,3.7159,1300.0],["1992-05-19",3.7159,3.7967,3.7159,3.7967,1700.0],["1992-05-20",3.7159,3.7159,3.7159,3.7159,900.0],["1992-05-21",3.6351,3.6351,3.6351,3.6351,19000.0],["1992-05-22",3.6351,3.6351,3.6351,3.6351,1500.0],["1992-05-26",3.7159,3.7159,3.7159,3.7159,300.0],["1992-05-27",3.7159,3.7967,3.6351,3.7967,33100.0],["1992-05-28",3.7159,3.7159,3.7159,3.7159,2000.0],["1992-05-29",3.7159,3.7967,3.6351,3.7159,25200.0],["1992-06-01",3.7967,3.8775,3.7967,3.8775,3800.0],["1992-06-02",3.7967,3.7967,3.7967,3.7967,100.0],["1992-06-03",3.7967,3.7967,3.7967,3.7967,0.0],["1992-06-04",3.8775,4.039,3.8775,4.039,19600.0],["1992-06-05",4.1198,4.1198,3.9583,3.9583,8000.0],["1992-06-08",3.8775,4.039,3.8775,3.9583,3500.0],["1992-06-09",3.9583,3.9583,3.9583,3.9583,0.0],["1992-06-10",3.9583,3.9583,3.9583,3.9583,0.0],["1992-06-11",4.039,4.1198,4.039,4.1198,500.0],["1992-06-12",4.1198,4.1198,4.1198,4.1198,300.0],["1992-06-15",3.9583,3.9583,3.9583,3.9583,500.0],["1992-06-16",3.9583,3.9583,3.9583,3.9583,0.0],["1992-06-17",3.9583,3.9583,3.8775,3.8775,3000.0],["1992-06-18",3.9583,3.9583,3.7967,3.7967,1700.0],["1992-06-19",3.7967,3.7967,3.7967,3.7967,1400.0],["1992-06-22",3.7159,3.7159,3.7159,3.7159,800.0],["1992-06-23",3.7967,3.7967,3.7159,3.7159,11200.0],["1992-06-24",3.7967,3.7967,3.7967,3.7967,1000.0],["1992-06-25",3.7967,3.7967,3.7967,3.7967,0.0],["1992-06-26",3.7967,3.7967,3.7967,3.7967,0.0],["1992-06-29",3.8775,3.8775,3.8775,3.8775,200.0],["1992-06-30",3.7967,3.7967,3.7967,3.7967,1000.0],["1992-07-01",3.7967,3.7967,3.7967,3.7967,0.0],["1992-07-02",3.9583,3.9583,3.8775,3.8775,2100.0],["1992-07-06",3.7967,3.7967,3.7967,3.7967,300.0],["1992-07-07",3.7967,3.7967,3.7967,3.7967,0.0],["1992-07-08",3.7159,3.7967,3.7159,3.7967,1000.0],["1992-07-09",3.7967,3.7967,3.7967,3.7967,0.0],["1992-07-10",3.7967,3.7967,3.7967,3.7967,0.0],["1992-07-13",3.7159,3.7159,3.7159,3.7159,9900.0],["1992-07-14",3.7159,3.7159,3.7159,3.7159,0.0],["1992-07-15",3.7159,3.7159,3.7159,3.7159,0.0],["1992-07-16",3.6351,3.6351,3.6351,3.6351,1000.0],["1992-07-17",3.7159,3.7159,3.7159,3.7159,600.0],["1992-07-20",3.6351,3.6351,3.6351,3.6351,500.0],["1992-07-21",3.5544,3.5544,3.5544,3.5544,700.0],["1992-07-22",3.5544,3.5544,3.5544,3.5544,1100.0],["1992-07-23",3.5544,3.5544,3.5544,3.5544,0.0],["1992-07-24",3.5544,3.5544,3.5544,3.5544,3000.0],["1992-07-27",3.5544,3.5544,3.5544,3.5544,0.0],["1992-07-28",3.6351,3.6351,3.6351,3.6351,3000.0],["1992-07-29",3.6351,3.6351,3.6351,3.6351,1000.0],["1992-07-30",3.5544,3.5544,3.5544,3.5544,300.0],["1992-07-31",3.4736,3.6351,3.4736,3.5544,3100.0],["1992-08-03",3.5544,3.5544,3.5544,3.5544,900.0],["1992-08-04",3.5544,3.5544,3.5544,3.5544,0.0],["1992-08-05",3.5544,3.5544,3.5544,3.5544,0.0],["1992-08-06",3.5544,3.5544,3.5544,3.5544,1200.0],["1992-08-07",3.5544,3.5544,3.4736,3.4736,26500.0],["1992-08-10",3.4247,3.4247,3.4247,3.4247,0.0],["1992-08-11",3.5062,3.5062,3.5062,3.5062,1500.0],["1992-08-12",3.4247,3.5062,3.4247,3.5062,2500.0],["1992-08-13",3.4247,3.4247,3.4247,3.4247,100.0],["1992-08-14",3.4247,3.4247,3.4247,3.4247,300.0],["1992-08-17",3.4247,3.4247,3.4247,3.4247,2300.0],["1992-08-18",3.5062,3.5062,3.5062,3.5062,800.0],["1992-08-19",3.5062,3.5062,3.5062,3.5062,0.0],["1992-08-20",3.5062,3.5062,3.5062,3.5062,0.0],["1992-08-21",3.4247,3.5877,3.4247,3.5062,1300.0],["1992-08-24",3.5062,3.5062,3.5062,3.5062,0.0],["1992-08-25",3.5877,3.5877,3.5877,3.5877,100.0],["1992-08-26",3.5062,3.5062,3.5062,3.5062,1500.0],["1992-08-27",3.5062,3.5062,3.5062,3.5062,1500.0],["1992-08-28",3.4247,3.4247,3.4247,3.4247,600.0],["1992-08-31",3.4247,3.4247,3.4247,3.4247,0.0],["1992-09-01",3.4247,3.4247,3.4247,3.4247,3500.0],["1992-09-02",3.4247,3.4247,3.4247,3.4247,1000.0],["1992-09-03",3.5062,3.5062,3.5062,3.5062,1400.0],["1992-09-04",3.5062,3.5062,3.5062,3.5062,0.0],["1992-09-08",3.5062,3.5062,3.5062,3.5062,0.0],["1992-09-09",3.4247,3.4247,3.4247,3.4247,4500.0],["1992-09-10",3.5062,3.5877,3.5062,3.5877,6000.0],["1992-09-11",3.5877,3.5877,3.5877,3.5877,0.0],["1992-09-14",3.5877,3.5877,3.5877,3.5877,2000.0],["1992-09-15",3.6693,3.6693,3.6693,3.6693,500.0],["1992-09-16",3.7508,3.7508,3.7508,3.7508,200.0],["1992-09-17",3.6693,3.6693,3.5877,3.5877,1900.0],["1992-09-18",3.5877,3.5877,3.5877,3.5877,1800.0],["1992-09-21",3.5062,3.5062,3.5062,3.5062,1600.0],["1992-09-22",3.5062,3.5062,3.5062,3.5062,0.0],["1992-09-23",3.4247,3.5062,3.4247,3.4247,2300.0],["1992-09-24",3.5062,3.6693,3.5062,3.5877,1900.0],["1992-09-25",3.5877,3.5877,3.5877,3.5877,200.0],["1992-09-28",3.5877,3.5877,3.5877,3.5877,0.0],["1992-09-29",3.5877,3.6693,3.5877,3.5877,5100.0],["1992-09-30",3.5877,3.6693,3.5877,3.6693,5200.0],["1992-10-01",3.5877,3.6693,3.5877,3.6693,2200.0],["1992-10-02",3.5877,3.5877,3.5877,3.5877,4000.0],["1992-10-05",3.5877,3.5877,3.5062,3.5062,5700.0],["1992-10-06",3.5062,3.5877,3.5062,3.5877,3400.0],["1992-10-07",3.5877,3.5877,3.5877,3.5877,2000.0],["1992-10-08",3.6693,3.6693,3.6693,3.6693,500.0],["1992-10-09",3.5877,3.5877,3.5877,3.5877,1000.0],["1992-10-12",3.5877,3.5877,3.5877,3.5877,100.0],["1992-10-13",3.5877,3.5877,3.5877,3.5877,1300.0],["1992-10-14",3.5877,3.5877,3.5877,3.5877,0.0],["1992-10-15",3.7508,3.7508,3.7508,3.7508,200.0],["1992-10-16",3.6693,3.6693,3.5877,3.5877,900.0],["1992-10-19",3.5877,3.5877,3.5877,3.5877,0.0],["1992-10-20",3.5877,3.5877,3.5877,3.5877,3100.0],["1992-10-21",3.5877,3.5877,3.5877,3.5877,0.0],["1992-10-22",3.5877,3.5877,3.5877,3.5877,1500.0],["1992-10-23",3.5062,3.5062,3.4247,3.4247,1600.0],["1992-10-26",3.5062,3.5062,3.5062,3.5062,300.0],["1992-10-27",3.5062,3.5062,3.5062,3.5062,2000.0],["1992-10-28",3.4247,3.4247,3.4247,3.4247,2500.0],["1992-10-29",3.5062,3.5062,3.5062,3.5062,900.0],["1992-10-30",3.4247,3.4247,3.4247,3.4247,800.0],["1992-11-02",3.4247,3.4247,3.4247,3.4247,14000.0],["1992-11-03",3.5062,3.5062,3.5062,3.5062,1000.0],["1992-11-04",3.5062,3.5062,3.5062,3.5062,0.0],["1992-11-05",3.5062,3.5062,3.5062,3.5062,500.0],["1992-11-06",3.5062,3.5062,3.4247,3.4247,10000.0],["1992-11-09",3.4576,3.4576,3.4576,3.4576,500.0],["1992-11-10",3.5399,3.5399,3.5399,3.5399,1300.0],["1992-11-11",3.5399,3.5399,3.4576,3.5399,2700.0],["1992-11-12",3.5399,3.5399,3.5399,3.5399,1500.0],["1992-11-13",3.4576,3.5399,3.4576,3.5399,200.0],["1992-11-16",3.4576,3.4576,3.4576,3.4576,1000.0],["1992-11-17",3.4576,3.5399,3.4576,3.5399,2800.0],["1992-11-18",3.5399,3.6222,3.5399,3.6222,1300.0],["1992-11-19",3.7045,3.7045,3.7045,3.7045,500.0],["1992-11-20",3.7046,3.7046,3.6222,3.6222,900.0],["1992-11-23",3.7045,3.7045,3.7045,3.7045,500.0],["1992-11-24",3.7045,3.8692,3.7045,3.8692,1400.0],["1992-11-25",3.9515,4.1162,3.9515,4.0338,8400.0],["1992-11-27",4.0338,4.1162,4.0338,4.0338,3800.0],["1992-11-30",4.0338,4.1162,4.0338,4.1162,4600.0],["1992-12-01",4.0338,4.0338,4.0338,4.0338,800.0],["1992-12-02",3.9515,3.9515,3.9515,3.9515,1000.0],["1992-12-03",3.9515,3.9515,3.9515,3.9515,0.0],["1992-12-04",3.8692,3.8692,3.7869,3.7869,1000.0],["1992-12-07",3.8692,3.8692,3.7869,3.8692,400.0],["1992-12-08",3.9515,4.1162,3.9515,4.1162,6200.0],["1992-12-09",4.0338,4.1162,4.0338,4.1162,1800.0],["1992-12-10",4.1162,4.1162,4.1162,4.1162,0.0],["1992-12-11",4.0338,4.0338,4.0338,4.0338,1300.0],["1992-12-14",4.0338,4.0338,4.0338,4.0338,0.0],["1992-12-15",3.9515,3.9515,3.8692,3.8692,1100.0],["1992-12-16",3.8692,3.8692,3.8692,3.8692,400.0],["1992-12-17",3.7869,3.7869,3.7045,3.7045,700.0],["1992-12-18",3.7045,3.8692,3.7045,3.8692,1200.0],["1992-12-21",3.7869,3.7869,3.7869,3.7869,500.0],["1992-12-22",3.7046,3.7869,3.6222,3.7869,4300.0],["1992-12-23",3.8692,3.8692,3.8692,3.8692,400.0],["1992-12-24",3.7869,3.7869,3.7869,3.7869,500.0],["1992-12-28",3.7869,3.8692,3.7869,3.8692,1300.0],["1992-12-29",3.7869,3.7869,3.7869,3.7869,200.0],["1992-12-30",3.7869,3.7869,3.7869,3.7869,0.0],["1992-12-31",3.7046,3.7869,3.7046,3.7869,1900.0],["1993-01-04",3.7045,3.7045,3.7045,3.7045,1500.0],["1993-01-05",3.7869,3.8692,3.7869,3.8692,1000.0],["1993-01-06",3.8692,3.8692,3.8692,3.8692,1000.0],["1993-01-07",3.7869,3.8692,3.7869,3.8692,1300.0],["1993-01-08",3.8692,3.8692,3.8692,3.8692,0.0],["1993-01-11",3.8692,3.8692,3.8692,3.8692,0.0],["1993-01-12",3.8692,3.8692,3.8692,3.8692,0.0],["1993-01-13",3.8692,3.9515,3.8692,3.9515,1000.0],["1993-01-14",3.9515,3.9515,3.8692,3.8692,800.0],["1993-01-15",3.9515,3.9515,3.9515,3.9515,300.0],["1993-01-18",3.8692,3.8692,3.8692,3.8692,500.0],["1993-01-19",3.8692,3.8692,3.8692,3.8692,0.0],["1993-01-20",3.8692,3.8692,3.8692,3.8692,0.0],["1993-01-21",3.7869,3.8692,3.7869,3.8692,1000.0],["1993-01-22",3.7869,3.8692,3.7869,3.8692,600.0],["1993-01-25",3.9515,3.9515,3.5399,3.6222,5600.0],["1993-01-26",3.7046,3.7046,3.6222,3.6222,31300.0],["1993-01-27",3.6222,3.6222,3.6222,3.6222,200.0],["1993-01-28",3.6222,3.7869,3.6222,3.7869,700.0],["1993-01-29",3.7869,3.7869,3.7869,3.7869,500.0],["1993-02-01",3.7869,3.7869,3.7869,3.7869,0.0],["1993-02-02",3.7869,3.7869,3.7869,3.7869,1200.0],["1993-02-03",3.7869,3.7869,3.7869,3.7869,500.0],["1993-02-04",3.7869,3.7869,3.7045,3.7045,400.0],["1993-02-05",3.7046,3.7869,3.7046,3.7869,300.0],["1993-02-08",3.737,3.737,3.737,3.737,200.0],["1993-02-09",3.654,3.737,3.654,3.654,1000.0],["1993-02-10",3.654,3.654,3.654,3.654,200.0],["1993-02-11",3.654,3.654,3.654,3.654,1000.0],["1993-02-12",3.654,3.654,3.654,3.654,800.0],["1993-02-16",3.654,3.654,3.654,3.654,200.0],["1993-02-17",3.654,3.654,3.654,3.654,0.0],["1993-02-18",3.654,3.654,3.654,3.654,200.0],["1993-02-19",3.571,3.571,3.4049,3.4049,2000.0],["1993-02-22",3.3218,3.3218,3.1557,3.2388,3000.0],["1993-02-23",3.3218,3.3218,3.2388,3.2388,4300.0],["1993-02-24",3.2388,3.2388,3.2388,3.2388,300.0],["1993-02-25",3.2388,3.4049,3.2388,3.4049,1500.0],["1993-02-26",3.4049,3.4049,3.4049,3.4049,0.0],["1993-03-01",3.4049,3.4049,3.4049,3.4049,200.0],["1993-03-02",3.4049,3.4049,3.4049,3.4049,0.0],["1993-03-03",3.3218,3.3218,3.3218,3.3218,200.0],["1993-03-04",3.3218,3.3218,3.3218,3.3218,0.0],["1993-03-05",3.3218,3.3218,3.3218,3.3218,2100.0],["1993-03-08",3.2388,3.3218,3.2388,3.3218,700.0],["1993-03-09",3.2388,3.2388,3.2388,3.2388,900.0],["1993-03-10",3.3218,3.3218,3.3218,3.3218,200.0],["1993-03-11",3.2388,3.2388,3.2388,3.2388,2800.0],["1993-03-12",3.2388,3.2388,3.2388,3.2388,0.0],["1993-03-15",3.2388,3.2388,3.2388,3.2388,0.0],["1993-03-16",3.2388,3.2388,3.2388,3.2388,100.0],["1993-03-17",3.1557,3.1557,3.1557,3.1557,800.0],["1993-03-18",3.1557,3.1557,3.1557,3.1557,0.0],["1993-03-19",3.1557,3.1557,3.1557,3.1557,0.0],["1993-03-22",3.1973,3.1973,3.1557,3.1557,1200.0],["1993-03-23",3.1142,3.1142,3.1142,3.1142,700.0],["1993-03-24",3.0727,3.0727,3.0727,3.0727,1700.0],["1993-03-25",3.0312,3.0312,2.9066,2.9896,3000.0],["1993-03-26",2.9066,2.9066,2.9066,2.9066,600.0],["1993-03-29",2.9896,2.9896,2.9896,2.9896,1100.0],["1993-03-30",2.9896,2.9896,2.9896,2.9896,0.0],["1993-03-31",2.9066,2.9896,2.9066,2.9896,1100.0],["1993-04-01",2.9066,2.9066,2.8235,2.8235,5100.0],["1993-04-02",2.7405,2.9066,2.7405,2.8235,2800.0],["1993-04-05",2.7405,2.9066,2.7405,2.9066,2300.0],["1993-04-06",2.9066,2.9066,2.9066,2.9066,0.0],["1993-04-07",2.8235,2.8235,2.8235,2.8235,1600.0],["1993-04-08",2.8235,2.8235,2.8235,2.8235,200.0],["1993-04-12",2.9066,2.9066,2.9066,2.9066,2000.0],["1993-04-13",2.9066,2.9896,2.9066,2.9896,5100.0],["1993-04-14",2.9896,2.9896,2.9896,2.9896,0.0],["1993-04-15",2.9066,2.9066,2.9066,2.9066,1800.0],["1993-04-16",2.9066,2.9896,2.9066,2.9896,11900.0],["1993-04-19",2.9896,2.9896,2.8235,2.8235,12400.0],["1993-04-20",2.9066,2.9066,2.9066,2.9066,500.0],["1993-04-21",2.8235,2.8235,2.8235,2.8235,1700.0],["1993-04-22",2.8235,2.8235,2.7405,2.7405,10000.0],["1993-04-23",2.7405,2.7405,2.7405,2.7405,1800.0],["1993-04-26",2.9066,2.9896,2.9066,2.9896,1500.0],["1993-04-27",2.9066,3.0727,2.8235,2.8235,3800.0],["1993-04-28",2.8235,2.8235,2.7405,2.7405,7000.0],["1993-04-29",2.8235,2.8235,2.8235,2.8235,800.0],["1993-04-30",2.7405,2.7405,2.7405,2.7405,2000.0],["1993-05-03",2.7405,2.7405,2.7405,2.7405,12200.0],["1993-05-04",2.7405,2.7405,2.7405,2.7405,10100.0],["1993-05-05",2.6575,2.6575,2.5744,2.5744,4000.0],["1993-05-06",2.6575,2.6575,2.6575,2.6575,1800.0],["1993-05-07",2.6575,2.6575,2.6575,2.6575,1600.0],["1993-05-10",2.6575,2.6575,2.6575,2.6575,0.0],["1993-05-11",2.7405,2.9896,2.6575,2.9896,91700.0],["1993-05-12",3.0727,3.0727,3.0727,3.0727,6200.0],["1993-05-13",3.1557,3.1557,3.1557,3.1557,5000.0],["1993-05-14",3.0727,3.1557,3.0727,3.1557,1200.0],["1993-05-17",2.9896,2.9896,2.9896,2.9896,3800.0],["1993-05-18",2.9896,3.0727,2.9066,2.9066,7000.0],["1993-05-19",2.9066,2.9066,2.9066,2.9066,0.0],["1993-05-20",2.9066,2.9066,2.9066,2.9066,300.0],["1993-05-21",2.9066,2.9066,2.9066,2.9066,0.0],["1993-05-24",2.9066,2.9066,2.9066,2.9066,200.0],["1993-05-25",2.9896,2.9896,2.9896,2.9896,500.0],["1993-05-26",2.9896,3.0727,2.9896,2.9896,2400.0],["1993-05-27",2.9896,2.9896,2.9896,2.9896,0.0],["1993-05-28",3.0727,3.0727,3.0727,3.0727,1000.0],["1993-06-01",2.9896,2.9896,2.9896,2.9896,400.0],["1993-06-02",2.9066,2.9896,2.8235,2.9896,1800.0],["1993-06-03",2.9066,2.9066,2.9066,2.9066,400.0],["1993-06-04",2.8235,2.9066,2.8235,2.9066,1000.0],["1993-06-07",2.9896,3.0727,2.9896,2.9896,2100.0],["1993-06-08",2.9066,2.9066,2.9066,2.9066,600.0],["1993-06-09",2.9896,3.0727,2.9896,3.0727,1500.0],["1993-06-10",3.0727,3.0727,3.0727,3.0727,0.0],["1993-06-11",3.1557,3.1557,3.1557,3.1557,200.0],["1993-06-14",3.1142,3.1142,2.9896,2.9896,2000.0],["1993-06-15",3.0727,3.0727,3.0727,3.0727,500.0],["1993-06-16",3.0727,3.0727,3.0727,3.0727,0.0],["1993-06-17",3.0727,3.0727,3.0727,3.0727,0.0],["1993-06-18",2.9896,2.9896,2.9896,2.9896,1200.0],["1993-06-21",2.9896,2.9896,2.9896,2.9896,0.0],["1993-06-22",2.9066,2.9896,2.9066,2.9896,900.0],["1993-06-23",2.9896,2.9896,2.9896,2.9896,0.0],["1993-06-24",2.9896,2.9896,2.9896,2.9896,400.0],["1993-06-25",2.9066,2.9066,2.9066,2.9066,100.0],["1993-06-28",2.9896,2.9896,2.9896,2.9896,500.0],["1993-06-29",2.9066,2.9066,2.9066,2.9066,700.0],["1993-06-30",2.9066,2.9066,2.9066,2.9066,0.0],["1993-07-01",2.8235,2.8235,2.8235,2.8235,700.0],["1993-07-02",2.7405,2.8235,2.7405,2.8235,3500.0],["1993-07-06",2.8235,2.8235,2.8235,2.8235,0.0],["1993-07-07",2.7405,2.8235,2.7405,2.8235,1600.0],["1993-07-08",2.7405,2.7405,2.7405,2.7405,1000.0],["1993-07-09",2.7405,2.7405,2.7405,2.7405,0.0],["1993-07-12",2.7405,2.7405,2.7405,2.7405,600.0],["1993-07-13",2.7405,2.7405,2.7405,2.7405,0.0],["1993-07-14",2.8235,2.8235,2.7405,2.7405,1300.0],["1993-07-15",2.7405,2.7405,2.7405,2.7405,600.0],["1993-07-16",2.7405,2.7405,2.7405,2.7405,2000.0],["1993-07-19",2.7405,2.7405,2.7405,2.7405,0.0],["1993-07-20",2.6575,2.7405,2.6575,2.6575,4200.0],["1993-07-21",2.6575,2.6575,2.6575,2.6575,800.0],["1993-07-22",2.6575,2.6575,2.6575,2.6575,1300.0],["1993-07-23",2.7405,2.7405,2.6575,2.6575,3300.0],["1993-07-26",2.7405,2.7405,2.6575,2.7405,3500.0],["1993-07-27",2.8235,2.8235,2.7405,2.8235,800.0],["1993-07-28",2.7405,2.7405,2.6575,2.6575,4100.0],["1993-07-29",2.7405,2.7405,2.6575,2.6575,5000.0],["1993-07-30",2.7405,2.7405,2.7405,2.7405,1000.0],["1993-08-02",2.6575,2.7405,2.6575,2.7405,400.0],["1993-08-03",2.7405,2.7405,2.7405,2.7405,0.0],["1993-08-04",2.699,2.699,2.699,2.699,100.0],["1993-08-05",2.699,2.699,2.699,2.699,800.0],["1993-08-06",2.7405,2.7405,2.699,2.699,1200.0],["1993-08-09",2.699,2.699,2.699,2.699,500.0],["1993-08-10",2.782,2.8235,2.699,2.8235,20700.0],["1993-08-11",2.7405,2.7405,2.7405,2.7405,400.0],["1993-08-12",2.7405,2.7405,2.7405,2.7405,1600.0],["1993-08-13",2.7405,2.7405,2.7405,2.7405,0.0],["1993-08-16",2.7405,2.7405,2.7405,2.7405,1400.0],["1993-08-17",2.7405,2.7405,2.7405,2.7405,600.0],["1993-08-18",2.7405,2.7405,2.7405,2.7405,500.0],["1993-08-19",2.7405,2.7405,2.7405,2.7405,1500.0],["1993-08-20",2.6575,2.6575,2.6575,2.6575,13000.0],["1993-08-23",2.6575,2.6575,2.6575,2.6575,100.0],["1993-08-24",2.7405,2.7405,2.7405,2.7405,2400.0],["1993-08-25",2.6575,2.7405,2.6575,2.7405,19900.0],["1993-08-26",2.7405,2.7405,2.7405,2.7405,5100.0],["1993-08-27",2.7405,2.7405,2.7405,2.7405,3000.0],["1993-08-30",2.699,2.7405,2.699,2.7405,1300.0],["1993-08-31",2.7405,2.7405,2.7405,2.7405,0.0],["1993-09-01",2.7405,2.7405,2.7405,2.7405,4500.0],["1993-09-02",2.7405,2.7405,2.7405,2.7405,2000.0],["1993-09-03",2.7405,2.7405,2.7405,2.7405,2100.0],["1993-09-07",2.8235,2.8235,2.7405,2.7405,18900.0],["1993-09-08",2.7405,2.7405,2.7405,2.7405,500.0],["1993-09-09",2.8235,2.8235,2.7405,2.7405,1100.0],["1993-09-10",2.8235,2.8235,2.8235,2.8235,2000.0],["1993-09-13",2.8235,2.8235,2.8235,2.8235,0.0],["1993-09-14",2.8235,2.8235,2.8235,2.8235,0.0],["1993-09-15",2.7405,2.7405,2.7405,2.7405,200.0],["1993-09-16",2.7405,2.7405,2.7405,2.7405,0.0],["1993-09-17",2.7405,2.7405,2.7405,2.7405,0.0],["1993-09-20",2.7405,2.7405,2.7405,2.7405,700.0],["1993-09-21",2.7405,2.7405,2.7405,2.7405,0.0],["1993-09-22",2.7405,2.7405,2.7405,2.7405,100.0],["1993-09-23",2.7405,2.7405,2.7405,2.7405,82300.0],["1993-09-24",2.8235,2.8235,2.8235,2.8235,1000.0],["1993-09-27",2.8235,2.9066,2.8235,2.9066,3600.0],["1993-09-28",2.9896,3.3218,2.9896,3.3218,24600.0],["1993-09-29",3.2388,3.2388,3.2388,3.2388,2300.0],["1993-09-30",3.2388,3.2388,3.2388,3.2388,2200.0],["1993-10-01",3.2388,3.2388,3.2388,3.2388,0.0],["1993-10-04",3.1557,3.1557,3.1557,3.1557,600.0],["1993-10-05",3.2388,3.2388,3.2388,3.2388,3200.0],["1993-10-06",3.1557,3.1557,3.1557,3.1557,200.0],["1993-10-07",3.1557,3.1557,3.1557,3.1557,2000.0],["1993-10-08",3.1557,3.1557,3.0727,3.0727,3000.0],["1993-10-11",3.0727,3.0727,3.0727,3.0727,2000.0],["1993-10-12",3.1557,3.1557,3.0727,3.0727,2500.0],["1993-10-13",2.9896,2.9896,2.9066,2.9896,2800.0],["1993-10-14",2.9066,2.9066,2.9066,2.9066,500.0],["1993-10-15",2.9896,2.9896,2.9896,2.9896,700.0],["1993-10-18",2.9896,2.9896,2.9896,2.9896,0.0],["1993-10-19",2.9896,2.9896,2.9896,2.9896,100.0],["1993-10-20",2.9066,2.9896,2.9066,2.9896,2500.0],["1993-10-21",2.9896,2.9896,2.9896,2.9896,0.0],["1993-10-22",2.9896,2.9896,2.9481,2.9481,2200.0],["1993-10-25",2.9481,2.9481,2.9481,2.9481,0.0],["1993-10-26",2.9066,2.9066,2.9066,2.9066,1200.0],["1993-10-27",2.9066,2.9066,2.9066,2.9066,0.0],["1993-10-28",2.9066,2.9066,2.9066,2.9066,0.0],["1993-10-29",2.9066,2.9066,2.8235,2.8235,9500.0],["1993-11-01",2.8235,2.8235,2.8235,2.8235,0.0],["1993-11-02",2.7405,2.8235,2.7405,2.7405,3900.0],["1993-11-03",2.7405,2.7405,2.7405,2.7405,2000.0],["1993-11-04",2.7405,2.782,2.7405,2.7405,3500.0],["1993-11-05",2.7405,2.7405,2.7405,2.7405,10000.0],["1993-11-08",2.7405,2.7405,2.7405,2.7405,0.0],["1993-11-09",2.7405,2.7405,2.6575,2.6575,4300.0],["1993-11-10",2.7405,2.7405,2.6575,2.6575,2500.0],["1993-11-11",2.6575,2.6575,2.5744,2.6575,9000.0],["1993-11-12",2.5744,2.5744,2.5744,2.5744,500.0],["1993-11-15",2.6575,2.6575,2.6575,2.6575,500.0],["1993-11-16",2.5744,2.5744,2.5744,2.5744,1300.0],["1993-11-17",2.6575,2.6575,2.6575,2.6575,3000.0],["1993-11-18",2.6575,2.6575,2.6575,2.6575,0.0],["1993-11-19",2.6575,2.6575,2.6575,2.6575,0.0],["1993-11-22",2.6159,2.6159,2.6159,2.6159,100.0],["1993-11-23",2.6575,2.6575,2.6575,2.6575,100.0],["1993-11-24",2.6575,2.6575,2.6575,2.6575,0.0],["1993-11-26",2.6575,2.6575,2.6575,2.6575,0.0],["1993-11-29",2.5744,2.6575,2.5744,2.6575,1100.0],["1993-11-30",2.6575,2.6575,2.6575,2.6575,0.0],["1993-12-01",2.6575,2.6575,2.6575,2.6575,600.0],["1993-12-02",2.4914,2.5744,2.4498,2.5744,211100.0],["1993-12-03",2.5329,2.6159,2.5329,2.6159,2600.0],["1993-12-06",2.6575,2.6575,2.5744,2.5744,1100.0],["1993-12-07",2.5744,2.6575,2.5744,2.6575,1100.0],["1993-12-08",2.5744,2.6575,2.5744,2.6575,1900.0],["1993-12-09",2.5744,2.5744,2.5744,2.5744,1000.0],["1993-12-10",2.5744,2.5744,2.4083,2.4914,5200.0],["1993-12-13",2.4914,2.5744,2.4083,2.5744,4800.0],["1993-12-14",2.4914,2.6575,2.4914,2.6575,3600.0],["1993-12-15",2.6159,2.6575,2.5744,2.6159,5200.0],["1993-12-16",2.6575,2.6575,2.6575,2.6575,1500.0],["1993-12-17",2.6159,2.6575,2.6159,2.6575,5400.0],["1993-12-20",2.6159,2.699,2.6159,2.699,7500.0],["1993-12-21",2.6575,2.6575,2.4914,2.4914,20600.0],["1993-12-22",2.4914,2.4914,2.4914,2.4914,1400.0],["1993-12-23",2.5744,2.5744,2.4914,2.4914,800.0],["1993-12-27",2.4914,2.4914,2.4914,2.4914,0.0],["1993-12-28",2.4914,2.4914,2.4914,2.4914,5800.0],["1993-12-29",2.5744,2.5744,2.5744,2.5744,10400.0],["1993-12-30",2.6575,2.6575,2.6575,2.6575,1000.0],["1993-12-31",2.7405,2.8235,2.6575,2.8235,4300.0],["1994-01-03",2.7405,2.7405,2.6575,2.6575,5400.0],["1994-01-04",2.6575,2.6575,2.6575,2.6575,5000.0],["1994-01-05",2.7405,2.7405,2.6575,2.7405,3500.0],["1994-01-06",2.7405,2.7405,2.6575,2.6575,5000.0],["1994-01-07",2.7405,2.7405,2.6575,2.6575,1400.0],["1994-01-10",2.7405,2.8235,2.7405,2.7405,4000.0],["1994-01-11",2.6575,2.6575,2.6575,2.6575,2300.0],["1994-01-12",2.6575,2.6575,2.6575,2.6575,1300.0],["1994-01-13",2.5744,2.5744,2.4914,2.5744,9200.0],["1994-01-14",2.5744,2.5744,2.5744,2.5744,0.0],["1994-01-17",2.6575,2.6575,2.6575,2.6575,4700.0],["1994-01-18",2.6575,2.6575,2.5744,2.5744,13500.0],["1994-01-19",2.5744,2.5744,2.5744,2.5744,500.0],["1994-01-20",2.6575,2.6575,2.5744,2.6575,6500.0],["1994-01-21",2.5744,2.5744,2.4914,2.4914,1100.0],["1994-01-24",2.4914,2.4914,2.4914,2.4914,0.0],["1994-01-25",2.5744,2.7405,2.5744,2.7405,6200.0],["1994-01-26",2.7405,2.7405,2.7405,2.7405,0.0],["1994-01-27",2.7405,2.7405,2.7405,2.7405,2500.0],["1994-01-28",2.7405,2.7405,2.7405,2.7405,0.0],["1994-01-31",2.7405,2.7405,2.7405,2.7405,1000.0],["1994-02-01",2.6575,2.6575,2.5744,2.5744,28400.0],["1994-02-02",2.5744,2.5744,2.5744,2.5744,0.0],["1994-02-03",2.6159,2.6575,2.6159,2.6575,500.0],["1994-02-04",2.6575,2.6575,2.6575,2.6575,0.0],["1994-02-07",2.6159,2.6159,2.6159,2.6159,700.0],["1994-02-08",2.5744,2.6575,2.5744,2.6575,2200.0],["1994-02-09",2.6159,2.6159,2.5744,2.5744,1400.0],["1994-02-10",2.6159,2.6159,2.5744,2.5744,6100.0],["1994-02-11",2.5744,2.5744,2.5744,2.5744,1000.0],["1994-02-14",2.5744,2.5744,2.5744,2.5744,0.0],["1994-02-15",2.5744,2.5744,2.5744,2.5744,0.0],["1994-02-16",2.6159,2.6159,2.6159,2.6159,100.0],["1994-02-17",2.5744,2.699,2.5744,2.6575,4600.0],["1994-02-18",2.6575,2.6575,2.6575,2.6575,0.0],["1994-02-22",2.6575,2.699,2.6159,2.6159,2900.0],["1994-02-23",2.6159,2.6159,2.5329,2.5329,3000.0],["1994-02-24",2.5329,2.5329,2.5329,2.5329,0.0],["1994-02-25",2.5744,2.5744,2.5744,2.5744,300.0],["1994-02-28",2.4914,2.6575,2.4914,2.6575,1500.0],["1994-03-01",2.699,2.699,2.6159,2.6159,2400.0],["1994-03-02",2.5744,2.5744,2.5744,2.5744,200.0],["1994-03-03",2.4914,2.4914,2.4914,2.4914,2800.0],["1994-03-04",2.4914,2.4914,2.4914,2.4914,200.0],["1994-03-07",2.5744,2.5744,2.4914,2.4914,3100.0],["1994-03-08",2.4914,2.4914,2.4914,2.4914,7000.0],["1994-03-09",2.4914,2.4914,2.4914,2.4914,5300.0],["1994-03-10",2.4914,2.4914,2.4914,2.4914,0.0],["1994-03-11",2.5329,2.5744,2.4914,2.4914,2700.0],["1994-03-14",2.4083,2.4083,2.4083,2.4083,1000.0],["1994-03-15",2.4083,2.4083,2.3253,2.3253,1900.0],["1994-03-16",2.4083,2.4083,2.4083,2.4083,3500.0],["1994-03-17",2.4083,2.4083,2.4083,2.4083,1500.0],["1994-03-18",2.3668,2.4083,2.3253,2.4083,1900.0],["1994-03-21",2.3253,2.4083,2.3253,2.4083,700.0],["1994-03-22",2.4083,2.4083,2.4083,2.4083,300.0],["1994-03-23",2.3253,2.3253,2.3253,2.3253,600.0],["1994-03-24",2.3253,2.3253,2.3253,2.3253,100.0],["1994-03-25",2.3253,2.3253,2.3253,2.3253,0.0],["1994-03-28",2.3253,2.3253,2.3253,2.3253,0.0],["1994-03-29",2.3253,2.3253,2.3253,2.3253,1000.0],["1994-03-30",2.2422,2.2422,2.2422,2.2422,500.0],["1994-03-31",2.1592,2.1592,2.1592,2.1592,1900.0],["1994-04-04",2.0761,2.1592,2.0761,2.1592,1600.0],["1994-04-05",2.1592,2.1592,2.1592,2.1592,3000.0],["1994-04-06",2.2007,2.2007,2.2007,2.2007,500.0],["1994-04-07",2.1592,2.1592,2.0761,2.1592,6300.0],["1994-04-08",2.1592,2.1592,2.1177,2.1177,500.0],["1994-04-11",2.1177,2.1177,2.1177,2.1177,0.0],["1994-04-12",2.0761,2.1592,2.0761,2.1177,4300.0],["1994-04-13",2.1177,2.1177,2.1177,2.1177,1300.0],["1994-04-14",2.2007,2.2007,2.2007,2.2007,1000.0],["1994-04-15",2.1592,2.1592,2.1592,2.1592,200.0],["1994-04-18",2.1592,2.1592,2.1592,2.1592,0.0],["1994-04-19",2.2422,2.2422,2.2422,2.2422,200.0],["1994-04-20",2.2007,2.4914,2.2007,2.4914,70100.0],["1994-04-21",2.4498,2.4914,2.4498,2.4914,1100.0],["1994-04-22",2.4083,2.4083,2.3253,2.4083,5200.0],["1994-04-25",2.3253,2.3253,2.3253,2.3253,500.0],["1994-04-26",2.3253,2.3253,2.3253,2.3253,0.0],["1994-04-28",2.3253,2.3253,2.3253,2.3253,0.0],["1994-04-29",2.3253,2.3253,2.3253,2.3253,1000.0],["1994-05-02",2.2422,2.2422,2.1592,2.1592,4000.0],["1994-05-03",2.0761,2.1592,2.0761,2.0761,1600.0],["1994-05-04",2.1592,2.2422,2.1592,2.2422,2400.0],["1994-05-05",2.2422,2.2422,2.2422,2.2422,0.0],["1994-05-06",2.3253,2.3253,2.2422,2.2422,900.0],["1994-05-09",2.2422,2.2422,2.2422,2.2422,0.0],["1994-05-10",2.2422,2.2422,2.2422,2.2422,0.0],["1994-05-11",2.2422,2.2422,2.2422,2.2422,200.0],["1994-05-12",2.2422,2.2422,2.2422,2.2422,500.0],["1994-05-13",2.1592,2.1592,2.1592,2.1592,500.0],["1994-05-16",2.0761,2.0761,2.0761,2.0761,300.0],["1994-05-17",2.1592,2.2007,2.1592,2.1592,1100.0],["1994-05-18",2.1592,2.1592,2.1592,2.1592,0.0],["1994-05-19",2.1592,2.1592,2.1592,2.1592,100.0],["1994-05-20",2.1592,2.1592,2.1592,2.1592,0.0],["1994-05-23",2.2422,2.2422,2.2422,2.2422,5000.0],["1994-05-24",2.1592,2.2007,2.1592,2.2007,600.0],["1994-05-25",2.1592,2.1592,2.1592,2.1592,400.0],["1994-05-26",2.1592,2.1592,2.1592,2.1592,1300.0],["1994-05-27",2.1592,2.1592,2.1592,2.1592,0.0],["1994-05-31",2.2422,2.2422,2.2422,2.2422,2000.0],["1994-06-01",2.2422,2.2422,2.2422,2.2422,5900.0],["1994-06-02",2.2422,2.2422,2.2422,2.2422,0.0],["1994-06-03",2.2422,2.2422,2.2422,2.2422,13000.0],["1994-06-06",2.2422,2.2422,2.2422,2.2422,400.0],["1994-06-07",2.2422,2.3253,2.2422,2.3253,10000.0],["1994-06-08",2.3253,2.3253,2.3253,2.3253,200.0],["1994-06-09",2.3253,2.3253,2.3253,2.3253,0.0],["1994-06-10",2.2838,2.2838,2.2422,2.2422,8300.0],["1994-06-13",2.2422,2.2422,2.2422,2.2422,2000.0],["1994-06-14",2.2422,2.2422,2.2422,2.2422,0.0],["1994-06-15",2.2422,2.2422,2.2422,2.2422,1000.0],["1994-06-16",2.2422,2.2422,2.2422,2.2422,0.0],["1994-06-17",2.2422,2.2422,2.2422,2.2422,1200.0],["1994-06-20",2.2422,2.2422,2.2422,2.2422,0.0],["1994-06-21",2.2422,2.3253,2.2422,2.3253,2400.0],["1994-06-22",2.4083,2.4083,2.4083,2.4083,700.0],["1994-06-23",2.4083,2.4083,2.4083,2.4083,0.0],["1994-06-24",2.3668,2.3668,2.3253,2.3253,1200.0],["1994-06-27",2.2422,2.2422,2.1592,2.2422,6200.0],["1994-06-28",2.1592,2.2422,2.1592,2.2422,5200.0],["1994-06-29",2.2422,2.2422,2.2422,2.2422,0.0],["1994-06-30",2.2422,2.2422,2.2422,2.2422,900.0],["1994-07-01",2.2422,2.2838,2.2422,2.2838,7000.0],["1994-07-05",2.2838,2.2838,2.2838,2.2838,0.0],["1994-07-06",2.2838,2.2838,2.2838,2.2838,0.0],["1994-07-07",2.2422,2.2422,2.2422,2.2422,9500.0],["1994-07-08",2.2422,2.2422,2.2422,2.2422,100.0],["1994-07-11",2.2422,2.2422,2.2422,2.2422,1000.0],["1994-07-12",2.2422,2.2422,2.2422,2.2422,1000.0],["1994-07-13",2.2422,2.2422,2.2422,2.2422,5900.0],["1994-07-14",2.2422,2.2422,2.2422,2.2422,5000.0],["1994-07-15",2.2422,2.2422,2.2422,2.2422,0.0],["1994-07-18",2.2422,2.2422,2.2422,2.2422,0.0],["1994-07-19",2.2422,2.2422,2.2422,2.2422,0.0],["1994-07-20",2.2007,2.2007,2.1592,2.1592,1200.0],["1994-07-21",2.1592,2.1592,2.1592,2.1592,1400.0],["1994-07-22",2.1592,2.1592,2.1592,2.1592,0.0],["1994-07-25",2.2422,2.2422,2.2422,2.2422,1000.0],["1994-07-26",2.2007,2.2422,2.2007,2.2422,1400.0],["1994-07-27",2.2422,2.2422,2.2422,2.2422,0.0],["1994-07-28",2.3253,2.4083,2.3253,2.4083,2000.0],["1994-07-29",2.4914,2.5744,2.4914,2.5744,1700.0],["1994-08-01",2.4914,2.4914,2.4083,2.4914,3400.0],["1994-08-02",2.4914,2.4914,2.4914,2.4914,1000.0],["1994-08-03",2.4914,2.5744,2.4914,2.5744,1100.0],["1994-08-04",2.5744,2.5744,2.5744,2.5744,0.0],["1994-08-05",2.4914,2.4914,2.4914,2.4914,200.0],["1994-08-08",2.4914,2.4914,2.4914,2.4914,0.0],["1994-08-09",2.5744,2.5744,2.5744,2.5744,1000.0],["1994-08-10",2.4914,2.4914,2.4914,2.4914,500.0],["1994-08-11",2.5744,2.5744,2.4914,2.4914,3500.0],["1994-08-12",2.4083,2.4914,2.4083,2.4914,400.0],["1994-08-15",2.4914,2.4914,2.4914,2.4914,100.0],["1994-08-16",2.4914,2.4914,2.4914,2.4914,0.0],["1994-08-17",2.4498,2.4498,2.4498,2.4498,100.0],["1994-08-18",2.4498,2.4498,2.4498,2.4498,0.0],["1994-08-19",2.4498,2.4498,2.4498,2.4498,0.0],["1994-08-22",2.4083,2.4083,2.4083,2.4083,1000.0],["1994-08-23",2.4083,2.4083,2.4083,2.4083,0.0],["1994-08-24",2.4083,2.4083,2.4083,2.4083,0.0],["1994-08-25",2.3253,2.3253,2.3253,2.3253,2000.0],["1994-08-26",2.2837,2.3253,2.2837,2.3253,1600.0],["1994-08-29",2.3253,2.3253,2.3253,2.3253,0.0],["1994-08-30",2.4083,2.4083,2.4083,2.4083,500.0],["1994-08-31",2.4914,2.4914,2.4914,2.4914,1000.0],["1994-09-01",2.3253,2.3253,2.3253,2.3253,3000.0],["1994-09-02",2.4083,2.4083,2.4083,2.4083,200.0],["1994-09-06",2.4083,2.4083,2.3253,2.3253,1500.0],["1994-09-07",2.2422,2.3253,2.2422,2.3253,1500.0],["1994-09-08",2.3253,2.3253,2.3253,2.3253,1200.0],["1994-09-09",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-12",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-13",2.2422,2.2422,2.2422,2.2422,200.0],["1994-09-14",2.2422,2.2422,2.2422,2.2422,0.0],["1994-09-15",2.2007,2.2007,2.2007,2.2007,100.0],["1994-09-16",2.2007,2.2007,2.2007,2.2007,0.0],["1994-09-19",2.2007,2.2007,2.2007,2.2007,0.0],["1994-09-20",2.2007,2.2422,2.2007,2.2422,1500.0],["1994-09-21",2.1592,2.3253,2.1592,2.3253,1900.0],["1994-09-22",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-23",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-26",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-27",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-28",2.3253,2.3253,2.3253,2.3253,1000.0],["1994-09-29",2.3253,2.3253,2.3253,2.3253,0.0],["1994-09-30",2.4083,2.4083,2.4083,2.4083,1000.0],["1994-10-03",2.4083,2.4083,2.4083,2.4083,100.0],["1994-10-04",2.4914,2.4914,2.4914,2.4914,500.0],["1994-10-05",2.4914,2.4914,2.4914,2.4914,0.0],["1994-10-06",2.4914,2.4914,2.4498,2.4914,700.0],["1994-10-07",2.4914,2.4914,2.4914,2.4914,0.0],["1994-10-10",2.5744,2.5744,2.5744,2.5744,500.0],["1994-10-11",2.4914,2.4914,2.4914,2.4914,800.0],["1994-10-12",2.4083,2.4083,2.4083,2.4083,300.0],["1994-10-13",2.4914,2.4914,2.4914,2.4914,1300.0],["1994-10-14",2.4914,2.4914,2.4914,2.4914,0.0],["1994-10-17",2.5744,2.5744,2.5744,2.5744,500.0],["1994-10-18",2.4914,2.5744,2.4914,2.5744,400.0],["1994-10-19",2.4914,2.4914,2.4083,2.4083,5000.0],["1994-10-20",2.4083,2.4083,2.3668,2.3668,2000.0],["1994-10-21",2.4083,2.5329,2.4083,2.5329,3000.0],["1994-10-24",2.4914,2.4914,2.4914,2.4914,200.0],["1994-10-25",2.4083,2.4498,2.3253,2.4498,2600.0],["1994-10-26",2.4083,2.4083,2.4083,2.4083,300.0],["1994-10-27",2.3253,2.3253,2.3253,2.3253,3700.0],["1994-10-28",2.3253,2.3253,2.3253,2.3253,700.0],["1994-10-31",2.3253,2.3253,2.3253,2.3253,500.0],["1994-11-01",2.2422,2.2422,2.2422,2.2422,1500.0],["1994-11-02",2.2422,2.2422,2.2422,2.2422,0.0],["1994-11-03",2.2007,2.2007,2.2007,2.2007,200.0],["1994-11-04",2.2422,2.2422,2.2422,2.2422,200.0],["1994-11-07",2.1592,2.1592,2.1592,2.1592,1500.0],["1994-11-08",2.0761,2.1592,2.0761,2.1592,4000.0],["1994-11-09",2.0761,2.0761,1.9931,1.9931,3500.0],["1994-11-10",1.8685,1.9931,1.827,1.9931,141900.0],["1994-11-11",2.0761,2.0761,2.0761,2.0761,300.0],["1994-11-14",2.0346,2.0346,1.9516,1.9516,2600.0],["1994-11-15",1.9516,1.9931,1.9516,1.9931,2500.0],["1994-11-16",1.9931,1.9931,1.9931,1.9931,0.0],["1994-11-17",1.9931,1.9931,1.9931,1.9931,3800.0],["1994-11-18",1.9931,1.9931,1.91,1.91,3200.0],["1994-11-21",1.91,1.91,1.91,1.91,0.0],["1994-11-22",1.91,1.91,1.91,1.91,0.0],["1994-11-23",1.91,1.91,1.91,1.91,500.0],["1994-11-25",1.9516,1.9516,1.9516,1.9516,5000.0],["1994-11-28",1.9931,1.9931,1.9516,1.9931,1900.0],["1994-11-29",1.9931,1.9931,1.9931,1.9931,0.0],["1994-11-30",1.91,1.91,1.91,1.91,2000.0],["1994-12-01",1.91,1.91,1.8685,1.91,1600.0],["1994-12-02",1.9931,2.2422,1.9931,2.2422,8700.0],["1994-12-05",2.1592,2.1592,2.0761,2.0761,1400.0],["1994-12-06",1.9931,1.9931,1.9931,1.9931,2500.0],["1994-12-07",1.9516,1.9931,1.9516,1.9931,1500.0],["1994-12-08",1.9931,2.1592,1.9931,2.1592,2800.0],["1994-12-09",2.2422,2.2422,2.0761,2.0761,1500.0],["1994-12-12",1.9931,1.9931,1.9931,1.9931,300.0],["1994-12-13",1.9931,1.9931,1.9931,1.9931,0.0],["1994-12-14",1.9931,1.9931,1.9931,1.9931,1800.0],["1994-12-15",1.9516,2.0761,1.9516,2.0346,2000.0],["1994-12-16",1.9931,1.9931,1.9931,1.9931,300.0],["1994-12-19",2.0761,2.1177,2.0761,2.1177,1100.0],["1994-12-20",2.1177,2.1177,2.1177,2.1177,0.0],["1994-12-21",2.1177,2.1177,2.1177,2.1177,0.0],["1994-12-22",2.0761,2.1177,2.0761,2.1177,1100.0],["1994-12-23",2.0761,2.0761,2.0761,2.0761,1000.0],["1994-12-27",2.0346,2.0761,2.0346,2.0761,15800.0],["1994-12-28",2.0761,2.0761,2.0761,2.0761,400.0],["1994-12-29",2.1592,2.1592,2.1592,2.1592,1000.0],["1994-12-30",2.0761,2.1592,2.0761,2.1592,1300.0],["1995-01-03",2.1592,2.1592,2.1592,2.1592,1000.0],["1995-01-04",2.2422,2.4083,2.2422,2.4083,17200.0],["1995-01-05",2.3253,2.3253,2.3253,2.3253,600.0],["1995-01-06",2.3253,2.3253,2.3253,2.3253,0.0],["1995-01-09",2.3253,2.4083,2.3253,2.4083,800.0],["1995-01-10",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-11",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-12",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-13",2.4914,2.4914,2.4914,2.4914,4000.0],["1995-01-16",2.4498,2.4498,2.4498,2.4498,1000.0],["1995-01-17",2.4083,2.4083,2.2422,2.2422,13100.0],["1995-01-18",2.3253,2.3253,2.3253,2.3253,1000.0],["1995-01-19",2.2422,2.3253,2.2422,2.3253,1000.0],["1995-01-20",2.4083,2.4083,2.4083,2.4083,800.0],["1995-01-23",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-24",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-25",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-26",2.4083,2.4083,2.4083,2.4083,1000.0],["1995-01-27",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-30",2.4083,2.4083,2.4083,2.4083,0.0],["1995-01-31",2.4083,2.4083,2.4083,2.4083,0.0],["1995-02-01",2.4083,2.4083,2.4083,2.4083,1000.0],["1995-02-02",2.4083,2.4083,2.4083,2.4083,0.0],["1995-02-03",2.4083,2.4083,2.4083,2.4083,500.0],["1995-02-06",2.4083,2.4083,2.4083,2.4083,0.0],["1995-02-07",2.3253,2.3253,2.3253,2.3253,1000.0],["1995-02-08",2.4083,2.5744,2.3253,2.5744,8200.0],["1995-02-09",2.6159,2.6159,2.5744,2.5744,1500.0],["1995-02-10",2.5744,2.5744,2.5744,2.5744,0.0],["1995-02-13",2.5744,2.5744,2.5744,2.5744,0.0],["1995-02-14",2.5329,2.5329,2.5329,2.5329,1100.0],["1995-02-15",2.5329,2.5329,2.5329,2.5329,0.0],["1995-02-16",2.5744,2.5744,2.5744,2.5744,200.0],["1995-02-17",2.4914,2.4914,2.4914,2.4914,500.0],["1995-02-21",2.4914,2.4914,2.4914,2.4914,500.0],["1995-02-22",2.4914,2.4914,2.4914,2.4914,0.0],["1995-02-23",2.4083,2.4083,2.4083,2.4083,400.0],["1995-02-24",2.4083,2.4083,2.4083,2.4083,0.0],["1995-02-27",2.4083,2.4914,2.4083,2.4083,1300.0],["1995-02-28",2.4083,2.4083,2.4083,2.4083,0.0],["1995-03-01",2.4914,2.8235,2.4914,2.7405,36000.0],["1995-03-02",2.6575,2.7405,2.6575,2.7405,3000.0],["1995-03-03",2.8235,2.8235,2.7405,2.7405,10900.0],["1995-03-06",2.7405,2.8235,2.7405,2.8235,9300.0],["1995-03-07",2.8235,2.8235,2.6575,2.6575,3700.0],["1995-03-08",2.6575,2.6575,2.6575,2.6575,500.0],["1995-03-09",2.6575,2.6575,2.6575,2.6575,0.0],["1995-03-10",2.7405,2.7405,2.7405,2.7405,300.0],["1995-03-13",2.699,2.699,2.699,2.699,200.0],["1995-03-14",2.6575,2.6575,2.6575,2.6575,600.0],["1995-03-15",2.6575,2.6575,2.6575,2.6575,0.0],["1995-03-16",2.6575,2.6575,2.5744,2.6575,2000.0],["1995-03-17",2.699,2.7405,2.6575,2.6575,3000.0],["1995-03-20",2.7405,2.7405,2.6575,2.6575,1000.0],["1995-03-21",2.6575,2.6575,2.6575,2.6575,0.0],["1995-03-22",2.6575,2.6575,2.6575,2.6575,0.0],["1995-03-23",2.6575,2.6575,2.6575,2.6575,0.0],["1995-03-24",2.6575,2.6575,2.6159,2.6159,10300.0],["1995-03-27",2.5744,2.5744,2.5744,2.5744,1000.0],["1995-03-28",2.6159,2.6159,2.6159,2.6159,1100.0],["1995-03-29",2.5744,2.5744,2.5744,2.5744,400.0],["1995-03-30",2.5744,2.5744,2.5744,2.5744,0.0],["1995-03-31",2.5744,2.6159,2.5744,2.6159,1300.0],["1995-04-03",2.6159,2.6159,2.6159,2.6159,0.0],["1995-04-04",2.5744,2.5744,2.5744,2.5744,3200.0],["1995-04-05",2.5329,2.5744,2.5329,2.5744,1500.0],["1995-04-06",2.5744,2.5744,2.5744,2.5744,0.0],["1995-04-07",2.4914,2.4914,2.4914,2.4914,1500.0],["1995-04-10",2.4914,2.4914,2.4914,2.4914,3700.0],["1995-04-11",2.4914,2.4914,2.4914,2.4914,100.0],["1995-04-12",2.4083,2.4083,2.4083,2.4083,2000.0],["1995-04-13",2.4083,2.4083,2.4083,2.4083,0.0],["1995-04-17",2.4083,2.4083,2.4083,2.4083,0.0],["1995-04-18",2.4083,2.5744,2.4083,2.4498,6500.0],["1995-04-19",2.4914,2.5744,2.4914,2.5744,4100.0],["1995-04-20",2.5744,2.5744,2.5744,2.5744,0.0],["1995-04-21",2.5329,2.5329,2.5329,2.5329,300.0],["1995-04-24",2.4498,2.4498,2.4498,2.4498,500.0],["1995-04-25",2.4914,2.4914,2.3253,2.4083,15000.0],["1995-04-26",2.4083,2.4083,2.4083,2.4083,0.0],["1995-04-27",2.3668,2.3668,2.3668,2.3668,900.0],["1995-04-28",2.3668,2.3668,2.3668,2.3668,0.0],["1995-05-01",2.3253,2.3668,2.3253,2.3668,1700.0],["1995-05-02",2.4083,2.4083,2.2422,2.2422,15200.0],["1995-05-03",2.2007,2.3253,2.2007,2.3253,14000.0],["1995-05-04",2.4083,2.4914,2.3253,2.4083,22400.0],["1995-05-05",2.3253,2.4083,2.3253,2.3253,8200.0],["1995-05-08",2.4083,2.4083,2.4083,2.4083,2500.0],["1995-05-09",2.3668,2.3668,2.3668,2.3668,1300.0],["1995-05-10",2.4498,2.6159,2.4498,2.5744,6200.0],["1995-05-11",2.4914,2.6159,2.4914,2.6159,3200.0],["1995-05-12",2.6159,2.6159,2.6159,2.6159,0.0],["1995-05-15",2.6575,2.6575,2.5744,2.5744,14800.0],["1995-05-16",2.6159,2.6159,2.6159,2.6159,600.0],["1995-05-17",2.6159,2.6159,2.6159,2.6159,500.0],["1995-05-18",2.5744,2.6159,2.5744,2.6159,10600.0],["1995-05-19",2.6159,2.6159,2.6159,2.6159,0.0],["1995-05-22",2.6159,2.6159,2.4914,2.5329,11500.0],["1995-05-23",2.4914,2.4914,2.4914,2.4914,200.0],["1995-05-24",2.4914,2.4914,2.4914,2.4914,0.0],["1995-05-25",2.4914,2.5744,2.4914,2.5744,11500.0],["1995-05-26",2.5744,2.5744,2.4914,2.4914,5900.0],["1995-05-30",2.5329,2.5744,2.4914,2.5744,9300.0],["1995-05-31",2.4914,2.4914,2.4914,2.4914,1000.0],["1995-06-01",2.5329,2.5329,2.4914,2.4914,2100.0],["1995-06-02",2.4914,2.4914,2.4914,2.4914,1500.0],["1995-06-05",2.4914,2.4914,2.4914,2.4914,1400.0],["1995-06-06",2.4083,2.4083,2.3668,2.3668,9800.0],["1995-06-07",2.3253,2.3253,2.3253,2.3253,6000.0],["1995-06-08",2.3668,2.4083,2.3253,2.4083,10000.0],["1995-06-09",2.4914,2.4914,2.4083,2.4083,1800.0],["1995-06-12",2.4083,2.4083,2.4083,2.4083,2500.0],["1995-06-13",2.3253,2.3253,2.3253,2.3253,2000.0],["1995-06-14",2.4083,2.4914,2.4083,2.4914,19000.0],["1995-06-15",2.4914,2.4914,2.4914,2.4914,0.0],["1995-06-16",2.4083,2.4083,2.4083,2.4083,1000.0],["1995-06-19",2.4083,2.4083,2.4083,2.4083,0.0],["1995-06-20",2.3253,2.3253,2.3253,2.3253,800.0],["1995-06-21",2.3253,2.3253,2.2837,2.3253,1200.0],["1995-06-22",2.4083,2.4083,2.3253,2.3253,3300.0],["1995-06-23",2.3253,2.3253,2.2422,2.3253,8500.0],["1995-06-26",2.3253,2.4083,2.3253,2.4083,900.0],["1995-06-27",2.4083,2.4083,2.4083,2.4083,1400.0],["1995-06-28",2.4083,2.4083,2.4083,2.4083,3500.0],["1995-06-29",2.4083,2.4914,2.3668,2.4498,5800.0],["1995-06-30",2.4498,2.4498,2.4498,2.4498,0.0],["1995-07-03",2.4498,2.4498,2.4498,2.4498,0.0],["1995-07-05",2.4083,2.4083,2.3668,2.4083,13500.0],["1995-07-06",2.3253,2.4083,2.3253,2.4083,2000.0],["1995-07-07",2.3668,2.4083,2.3668,2.4083,5100.0],["1995-07-10",2.4914,2.4914,2.3253,2.3253,2500.0],["1995-07-11",2.3253,2.3253,2.3253,2.3253,1000.0],["1995-07-12",2.4083,2.4083,2.3253,2.3253,1000.0],["1995-07-13",2.3253,2.3253,2.3253,2.3253,3000.0],["1995-07-14",2.4083,2.4083,2.3253,2.4083,21100.0],["1995-07-17",2.3253,2.4083,2.3253,2.4083,5200.0],["1995-07-18",2.3253,2.4083,2.3253,2.4083,5100.0],["1995-07-19",2.4083,2.4083,2.4083,2.4083,1500.0],["1995-07-20",2.4083,2.4083,2.4083,2.4083,0.0],["1995-07-21",2.3253,2.4083,2.3253,2.3668,13100.0],["1995-07-24",2.3668,2.3668,2.3668,2.3668,0.0],["1995-07-25",2.3668,2.3668,2.3668,2.3668,0.0],["1995-07-26",2.3253,2.4083,2.3253,2.3668,43300.0],["1995-07-27",2.4083,2.4498,2.3253,2.3253,46200.0],["1995-07-28",2.3253,2.3668,2.3253,2.3668,15900.0],["1995-07-31",2.3668,2.3668,2.3668,2.3668,0.0],["1995-08-01",2.3668,2.4083,2.3668,2.4083,1500.0],["1995-08-02",2.4498,2.4498,2.3253,2.3253,1000.0],["1995-08-03",2.3253,2.3668,2.2838,2.3668,3300.0],["1995-08-04",2.4498,2.4498,2.3253,2.3253,3200.0],["1995-08-07",2.3253,2.3253,2.3253,2.3253,0.0],["1995-08-08",2.2837,2.3668,2.2837,2.3253,7500.0],["1995-08-09",2.3253,2.3253,2.3253,2.3253,5000.0],["1995-08-10",2.2838,2.2838,2.2838,2.2838,300.0],["1995-08-11",2.2838,2.2838,2.2838,2.2838,0.0],["1995-08-14",2.2838,2.2838,2.2838,2.2838,1800.0],["1995-08-15",2.2837,2.3253,2.2837,2.3253,3500.0],["1995-08-16",2.2838,2.2838,2.2838,2.2838,18000.0],["1995-08-17",2.2838,2.2838,2.2838,2.2838,1500.0],["1995-08-18",2.3253,2.3253,2.3253,2.3253,2000.0],["1995-08-21",2.3253,2.3253,2.3253,2.3253,0.0],["1995-08-22",2.4083,2.4083,2.3253,2.3253,1500.0],["1995-08-23",2.3253,2.3253,2.3253,2.3253,0.0],["1995-08-24",2.4083,2.4498,2.4083,2.4498,4100.0],["1995-08-25",2.4914,2.4914,2.3668,2.3668,1200.0],["1995-08-28",2.4083,2.4083,2.4083,2.4083,500.0],["1995-08-29",2.4083,2.4083,2.4083,2.4083,0.0],["1995-08-30",2.4083,2.4083,2.4083,2.4083,0.0],["1995-08-31",2.3253,2.3253,2.3253,2.3253,9100.0],["1995-09-01",2.3253,2.3253,2.3253,2.3253,0.0],["1995-09-05",2.3253,2.3253,2.3253,2.3253,0.0],["1995-09-06",2.3253,2.3253,2.2838,2.2838,5700.0],["1995-09-07",2.2837,2.3253,2.2837,2.3253,1700.0],["1995-09-08",2.3253,2.3253,2.3253,2.3253,5000.0],["1995-09-11",2.3668,2.3668,2.3253,2.3253,1200.0],["1995-09-12",2.3668,2.3668,2.3253,2.3253,1100.0],["1995-09-13",2.3253,2.3253,2.3253,2.3253,1700.0],["1995-09-14",2.3253,2.3253,2.3253,2.3253,0.0],["1995-09-15",2.3253,2.4083,2.3253,2.3668,1200.0],["1995-09-18",2.3253,2.3253,2.2838,2.2838,2900.0],["1995-09-19",2.3253,2.3253,2.3253,2.3253,4000.0],["1995-09-20",2.3253,2.3253,2.3253,2.3253,1000.0],["1995-09-21",2.2838,2.2838,2.2422,2.2422,7600.0],["1995-09-22",2.2422,2.2422,2.2422,2.2422,700.0],["1995-09-25",2.3253,2.3253,2.3253,2.3253,3000.0],["1995-09-26",2.3253,2.3253,2.3253,2.3253,2000.0],["1995-09-27",2.3253,2.3253,2.2422,2.3253,13300.0],["1995-09-28",2.3253,2.3253,2.3253,2.3253,1700.0],["1995-09-29",2.3253,2.3253,2.3253,2.3253,0.0],["1995-10-02",2.3253,2.3253,2.3253,2.3253,2000.0],["1995-10-03",2.3253,2.3253,2.3253,2.3253,0.0],["1995-10-04",2.3253,2.3253,2.3253,2.3253,4000.0],["1995-10-05",2.3253,2.3253,2.3253,2.3253,0.0],["1995-10-06",2.2422,2.3253,2.2422,2.3253,11500.0],["1995-10-09",2.3253,2.3253,2.3253,2.3253,10000.0],["1995-10-10",2.2422,2.2422,2.2007,2.2007,1000.0],["1995-10-11",2.2007,2.2007,2.2007,2.2007,500.0],["1995-10-12",2.2007,2.2007,2.2007,2.2007,2000.0],["1995-10-13",2.2422,2.3253,2.2422,2.3253,7000.0],["1995-10-16",2.2422,2.2422,2.2422,2.2422,500.0],["1995-10-17",2.2422,2.2422,2.2422,2.2422,1600.0],["1995-10-18",2.2422,2.2422,2.2007,2.2007,1500.0],["1995-10-19",2.2007,2.2007,2.2007,2.2007,0.0],["1995-10-20",2.2007,2.2007,2.2007,2.2007,3000.0],["1995-10-23",2.2007,2.2007,2.2007,2.2007,100.0],["1995-10-24",2.2007,2.2007,2.2007,2.2007,0.0],["1995-10-25",2.2422,2.2422,2.2422,2.2422,100.0],["1995-10-26",2.2422,2.2422,2.2422,2.2422,0.0],["1995-10-27",2.2422,2.2422,2.2422,2.2422,0.0],["1995-10-30",2.1592,2.1592,2.0761,2.0761,13000.0],["1995-10-31",2.0761,2.0761,1.9931,1.9931,2800.0],["1995-11-01",1.9931,2.0761,1.8685,1.91,98000.0],["1995-11-02",2.1592,2.1592,1.9931,2.1592,5800.0],["1995-11-03",2.0761,2.0761,1.91,1.91,4700.0],["1995-11-06",1.9931,2.0761,1.9931,2.0761,5000.0],["1995-11-07",1.9931,2.1592,1.9931,2.1592,6600.0],["1995-11-08",2.2422,2.2422,2.1592,2.1592,2500.0],["1995-11-09",2.1592,2.1592,1.9931,2.1592,6100.0],["1995-11-10",2.1592,2.1592,2.1592,2.1592,0.0],["1995-11-13",2.1592,2.1592,2.1592,2.1592,0.0],["1995-11-14",2.1592,2.1592,2.1592,2.1592,0.0],["1995-11-15",2.1592,2.1592,2.0761,2.0761,800.0],["1995-11-16",2.0761,2.0761,2.0761,2.0761,0.0],["1995-11-17",1.9931,2.1177,1.9516,2.1177,5600.0],["1995-11-20",2.1177,2.1177,2.1177,2.1177,0.0],["1995-11-21",2.1592,2.1592,2.1592,2.1592,600.0],["1995-11-22",2.2422,2.3253,2.2422,2.2422,8700.0],["1995-11-24",2.3253,2.4914,2.3253,2.3253,5000.0],["1995-11-27",2.4083,2.4083,2.3253,2.3253,5400.0],["1995-11-28",2.2422,2.4083,2.2422,2.2422,22400.0],["1995-11-29",2.1592,2.3668,2.1592,2.3668,2700.0],["1995-11-30",2.3253,2.3253,2.2422,2.3253,3900.0],["1995-12-01",2.2422,2.2422,2.2422,2.2422,3600.0],["1995-12-04",2.1592,2.2422,2.1592,2.2422,600.0],["1995-12-05",2.3253,2.3253,2.2422,2.3253,5000.0],["1995-12-06",2.2422,2.4083,2.2422,2.4083,7500.0],["1995-12-07",2.3253,2.4083,2.3253,2.4083,12000.0],["1995-12-08",2.4083,2.4083,2.2837,2.3253,7300.0],["1995-12-11",2.2422,2.3253,2.2422,2.3253,2100.0],["1995-12-12",2.4083,2.4083,2.4083,2.4083,1000.0],["1995-12-13",2.3253,2.4083,2.3253,2.4083,2500.0],["1995-12-14",2.6159,2.6575,2.4914,2.5744,17500.0],["1995-12-15",2.6575,2.6575,2.5744,2.6575,8300.0],["1995-12-18",2.5744,2.6159,2.4914,2.4914,2600.0],["1995-12-19",2.5744,2.6575,2.5744,2.5744,1800.0],["1995-12-20",2.4914,2.5744,2.4914,2.5744,4700.0],["1995-12-21",2.6575,2.6575,2.5744,2.5744,7200.0],["1995-12-22",2.5744,2.5744,2.4083,2.4914,12600.0],["1995-12-26",2.5744,2.6575,2.5744,2.6575,4500.0],["1995-12-27",2.6575,2.6575,2.6575,2.6575,1000.0],["1995-12-28",2.6575,2.6575,2.6575,2.6575,3000.0],["1995-12-29",2.6575,2.6575,2.5744,2.5744,3900.0],["1996-01-02",2.6575,2.6575,2.5744,2.5744,400.0],["1996-01-03",2.6575,2.7405,2.6575,2.7405,11300.0],["1996-01-04",2.6575,2.6575,2.6575,2.6575,1000.0],["1996-01-05",2.6575,2.6575,2.6575,2.6575,700.0],["1996-01-08",2.6575,2.6575,2.6575,2.6575,100.0],["1996-01-09",2.5744,2.6575,2.5744,2.6575,1500.0],["1996-01-10",2.5744,2.5744,2.5744,2.5744,800.0],["1996-01-11",2.5329,2.5329,2.5329,2.5329,600.0],["1996-01-12",2.5329,2.5329,2.5329,2.5329,0.0],["1996-01-15",2.5329,2.5329,2.5329,2.5329,0.0],["1996-01-16",2.5744,2.5744,2.5744,2.5744,1600.0],["1996-01-17",2.5744,2.5744,2.5744,2.5744,0.0],["1996-01-18",2.5329,2.6159,2.5329,2.6159,1200.0],["1996-01-19",2.5744,2.5744,2.5744,2.5744,7800.0],["1996-01-22",2.5744,2.5744,2.4914,2.4914,4400.0],["1996-01-23",2.4914,2.5744,2.4914,2.5744,600.0],["1996-01-24",2.5744,2.5744,2.5744,2.5744,0.0],["1996-01-25",2.5744,2.5744,2.5744,2.5744,0.0],["1996-01-26",2.5744,2.5744,2.4914,2.5744,5800.0],["1996-01-29",2.4914,2.4914,2.4914,2.4914,3500.0],["1996-01-30",2.5744,2.5744,2.4914,2.4914,9400.0],["1996-01-31",2.5744,2.5744,2.5744,2.5744,1000.0],["1996-02-01",2.6159,2.6159,2.6159,2.6159,1000.0],["1996-02-02",2.5744,2.5744,2.4914,2.4914,1500.0],["1996-02-05",2.4498,2.4914,2.4498,2.4914,5000.0],["1996-02-06",2.5329,2.6159,2.5329,2.6159,1100.0],["1996-02-07",2.6575,2.6575,2.6575,2.6575,5000.0],["1996-02-08",2.6575,2.6575,2.5744,2.5744,7600.0],["1996-02-09",2.4914,2.6575,2.4914,2.6575,20500.0],["1996-02-12",2.6575,2.6575,2.5744,2.6575,2600.0],["1996-02-13",2.5744,2.6575,2.5744,2.6575,1200.0],["1996-02-14",2.6575,2.6575,2.6575,2.6575,3000.0],["1996-02-15",2.7405,2.7405,2.5744,2.6575,5700.0],["1996-02-16",2.6159,2.6159,2.5744,2.5744,4600.0],["1996-02-20",2.6575,2.6575,2.5329,2.5329,4200.0],["1996-02-21",2.5329,2.5329,2.5329,2.5329,0.0],["1996-02-22",2.4914,2.4914,2.4914,2.4914,1000.0],["1996-02-23",2.4083,2.4914,2.4083,2.4914,1500.0],["1996-02-26",2.4498,2.5744,2.4498,2.5744,2000.0],["1996-02-27",2.4914,2.4914,2.4498,2.4498,1500.0],["1996-02-28",2.5329,2.5329,2.5329,2.5329,1000.0],["1996-02-29",2.5744,2.5744,2.5744,2.5744,1000.0],["1996-03-01",2.5744,2.5744,2.5744,2.5744,0.0],["1996-03-04",2.5744,2.5744,2.5744,2.5744,0.0],["1996-03-05",2.4914,2.5744,2.4914,2.5744,500.0],["1996-03-06",2.5744,2.5744,2.5744,2.5744,0.0],["1996-03-07",2.5744,2.5744,2.5744,2.5744,0.0],["1996-03-08",2.5744,2.5744,2.5744,2.5744,0.0],["1996-03-11",2.4914,2.4914,2.4914,2.4914,2700.0],["1996-03-12",2.4498,2.4498,2.4498,2.4498,1500.0],["1996-03-13",2.4498,2.4498,2.4498,2.4498,1500.0],["1996-03-14",2.4083,2.4083,2.4083,2.4083,1500.0],["1996-03-15",2.3668,2.4083,2.3668,2.4083,1300.0],["1996-03-18",2.4083,2.4083,2.4083,2.4083,16400.0],["1996-03-19",2.4083,2.4083,2.4083,2.4083,4100.0],["1996-03-20",2.4083,2.4498,2.4083,2.4083,16800.0],["1996-03-21",2.4083,2.4083,2.4083,2.4083,0.0],["1996-03-22",2.4498,2.4498,2.4498,2.4498,6300.0],["1996-03-25",2.4498,2.4498,2.4498,2.4498,15000.0],["1996-03-26",2.4498,2.4498,2.4498,2.4498,1400.0],["1996-03-27",2.4083,2.4083,2.4083,2.4083,6100.0],["1996-03-28",2.3668,2.3668,2.3253,2.3253,2600.0],["1996-03-29",2.3668,2.4914,2.3668,2.4083,16900.0],["1996-04-01",2.4083,2.4914,2.4083,2.4914,13000.0],["1996-04-02",2.5744,2.5744,2.4914,2.5329,8200.0],["1996-04-03",2.4914,2.5329,2.4914,2.5329,1100.0],["1996-04-04",2.5744,2.5744,2.5744,2.5744,3000.0],["1996-04-08",2.5744,2.5744,2.4083,2.4083,11700.0],["1996-04-09",2.4498,2.4498,2.4498,2.4498,4400.0],["1996-04-10",2.4083,2.4083,2.4083,2.4083,3500.0],["1996-04-11",2.3668,2.3668,2.3668,2.3668,4000.0],["1996-04-12",2.3668,2.3668,2.3668,2.3668,3000.0],["1996-04-15",2.3668,2.3668,2.3668,2.3668,100.0],["1996-04-16",2.4498,2.4498,2.4083,2.4083,3400.0],["1996-04-17",2.4498,2.4498,2.4498,2.4498,100.0],["1996-04-18",2.4498,2.4498,2.4083,2.4083,1300.0],["1996-04-19",2.4083,2.4083,2.4083,2.4083,0.0],["1996-04-22",2.4914,2.4914,2.4498,2.4914,9000.0],["1996-04-23",2.4498,2.4498,2.3253,2.4083,11000.0],["1996-04-24",2.3253,2.3668,2.2007,2.2422,10500.0],["1996-04-25",2.2422,2.2422,2.2422,2.2422,5000.0],["1996-04-26",2.3253,2.4083,2.1592,2.1592,6300.0],["1996-04-29",2.0761,2.1177,1.91,2.1177,13200.0],["1996-04-30",2.0761,2.0761,2.0761,2.0761,1000.0],["1996-05-01",2.1592,2.2422,2.1592,2.2422,3700.0],["1996-05-02",2.1592,2.1592,2.1592,2.1592,200.0],["1996-05-03",2.1592,2.1592,2.1592,2.1592,0.0],["1996-05-06",2.1592,2.1592,2.1592,2.1592,0.0],["1996-05-07",2.2422,2.3253,2.2422,2.3253,10800.0],["1996-05-08",2.3253,2.3253,2.3253,2.3253,26000.0],["1996-05-09",2.3253,2.3253,2.3253,2.3253,0.0],["1996-05-10",2.2422,2.2838,2.2422,2.2838,600.0],["1996-05-13",2.2838,2.2838,2.2838,2.2838,0.0],["1996-05-14",2.2838,2.2838,2.2838,2.2838,1000.0],["1996-05-15",2.3253,2.3253,2.3253,2.3253,2500.0],["1996-05-16",2.3253,2.4083,2.3253,2.3253,69600.0],["1996-05-17",2.3253,2.3668,2.3253,2.3253,4500.0],["1996-05-20",2.3253,2.3253,2.3253,2.3253,3000.0],["1996-05-21",2.3253,2.3253,2.3253,2.3253,3900.0],["1996-05-22",2.3253,2.3253,2.3253,2.3253,500.0],["1996-05-23",2.4083,2.4083,2.3253,2.3253,2700.0],["1996-05-24",2.3253,2.4083,2.3253,2.3253,9000.0],["1996-05-28",2.3253,2.3253,2.2838,2.2838,24000.0],["1996-05-29",2.3253,2.4083,2.3253,2.4083,800.0],["1996-05-30",2.3253,2.3253,2.3253,2.3253,1400.0],["1996-05-31",2.4083,2.4914,2.4083,2.4914,21000.0],["1996-06-03",2.5744,2.7405,2.5744,2.5744,28400.0],["1996-06-04",2.6575,2.8235,2.6575,2.8235,4500.0],["1996-06-05",2.8235,2.9066,2.8235,2.8235,9800.0],["1996-06-06",2.8651,2.8651,2.7405,2.782,3400.0],["1996-06-07",2.6159,2.7405,2.6159,2.7405,10700.0],["1996-06-10",2.9066,2.9066,2.9066,2.9066,4000.0],["1996-06-11",2.9066,2.9066,2.9066,2.9066,1400.0],["1996-06-12",2.8235,2.8235,2.8235,2.8235,1100.0],["1996-06-13",2.9066,2.9066,2.9066,2.9066,5400.0],["1996-06-14",2.8235,2.8235,2.6575,2.6575,7800.0],["1996-06-17",2.7405,2.9066,2.7405,2.9066,1100.0],["1996-06-18",2.8235,2.9066,2.7405,2.7405,3500.0],["1996-06-19",2.7405,2.7405,2.6575,2.7405,6700.0],["1996-06-20",2.7405,2.7405,2.6159,2.699,5500.0],["1996-06-21",2.7405,2.7405,2.6575,2.6575,1000.0],["1996-06-24",2.7405,2.7405,2.6575,2.6575,1900.0],["1996-06-25",2.6159,2.6575,2.6159,2.6575,3500.0],["1996-06-26",2.6159,2.6575,2.6159,2.6159,6500.0],["1996-06-27",2.6159,2.6159,2.6159,2.6159,2400.0],["1996-06-28",2.5744,2.6575,2.5744,2.6575,200.0],["1996-07-01",2.6575,2.7405,2.6575,2.6575,1500.0],["1996-07-02",2.6575,2.6575,2.5744,2.5744,3300.0],["1996-07-03",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-05",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-08",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-09",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-10",2.5744,2.5744,2.5744,2.5744,7000.0],["1996-07-11",2.5744,2.5744,2.4914,2.4914,27000.0],["1996-07-12",2.5744,2.5744,2.5744,2.5744,1000.0],["1996-07-15",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-16",2.5744,2.5744,2.5744,2.5744,0.0],["1996-07-17",2.4914,2.4914,2.4914,2.4914,1000.0],["1996-07-18",2.5744,2.6159,2.5744,2.6159,800.0],["1996-07-19",2.6159,2.6159,2.6159,2.6159,0.0],["1996-07-22",2.6159,2.6159,2.6159,2.6159,0.0],["1996-07-23",2.5329,2.5329,2.5329,2.5329,1200.0],["1996-07-24",2.4498,2.4498,2.4498,2.4498,500.0],["1996-07-25",2.4083,2.4083,2.3253,2.3253,4500.0],["1996-07-26",2.4083,2.4083,2.4083,2.4083,400.0],["1996-07-29",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-30",2.4083,2.4083,2.4083,2.4083,1000.0],["1996-07-31",2.4914,2.4914,2.4914,2.4914,100.0],["1996-08-01",2.4083,2.4914,2.4083,2.4914,1300.0],["1996-08-02",2.5744,2.5744,2.5744,2.5744,2000.0],["1996-08-05",2.4914,2.4914,2.4914,2.4914,1000.0],["1996-08-06",2.4914,2.4914,2.4914,2.4914,0.0],["1996-08-07",2.4914,2.4914,2.4914,2.4914,0.0],["1996-08-08",2.5744,2.6159,2.5744,2.5744,2000.0],["1996-08-09",2.4914,2.5744,2.4914,2.5744,600.0],["1996-08-12",2.5744,2.5744,2.5744,2.5744,0.0],["1996-08-13",2.4914,2.5744,2.4914,2.5744,2100.0],["1996-08-14",2.5744,2.5744,2.5744,2.5744,500.0],["1996-08-15",2.4914,2.4914,2.4914,2.4914,1000.0],["1996-08-16",2.4914,2.4914,2.4914,2.4914,0.0],["1996-08-19",2.5744,2.5744,2.5744,2.5744,2500.0],["1996-08-20",2.5744,2.5744,2.5744,2.5744,0.0],["1996-08-21",2.5744,2.5744,2.5744,2.5744,2600.0],["1996-08-22",2.4914,2.5744,2.4914,2.5329,2400.0],["1996-08-23",2.5744,2.5744,2.5744,2.5744,500.0],["1996-08-26",2.4914,2.5329,2.4083,2.5329,2800.0],["1996-08-27",2.5329,2.5329,2.5329,2.5329,0.0],["1996-08-28",2.4914,2.4914,2.4914,2.4914,100.0],["1996-08-29",2.5744,2.5744,2.5744,2.5744,5000.0],["1996-08-30",2.5744,2.5744,2.5744,2.5744,0.0],["1996-09-03",2.5744,2.5744,2.5744,2.5744,0.0],["1996-09-04",2.5744,2.5744,2.5744,2.5744,0.0],["1996-09-05",2.4914,2.5744,2.4083,2.5329,3500.0],["1996-09-06",2.5329,2.5329,2.5329,2.5329,0.0],["1996-09-09",2.5329,2.5329,2.4914,2.4914,800.0],["1996-09-10",2.5329,2.5329,2.3668,2.3668,2500.0],["1996-09-11",2.3668,2.3668,2.3668,2.3668,500.0],["1996-09-12",2.3668,2.3668,2.3668,2.3668,100.0],["1996-09-13",2.4498,2.4498,2.4498,2.4498,200.0],["1996-09-16",2.3668,2.3668,2.3668,2.3668,500.0],["1996-09-17",2.3668,2.3668,2.3668,2.3668,0.0],["1996-09-18",2.4498,2.4498,2.4498,2.4498,1000.0],["1996-09-19",2.4083,2.4083,2.4083,2.4083,200.0],["1996-09-20",2.3253,2.3253,2.3253,2.3253,300.0],["1996-09-23",2.3253,2.3253,2.3253,2.3253,100.0],["1996-09-24",2.3253,2.3253,2.3253,2.3253,0.0],["1996-09-25",2.3253,2.4083,2.3253,2.4083,8700.0],["1996-09-26",2.4914,2.4914,2.4498,2.4498,5200.0],["1996-09-27",2.6159,2.6159,2.3253,2.3253,20100.0],["1996-09-30",2.3253,2.4914,2.3253,2.4083,6300.0],["1996-10-01",2.4083,2.4083,2.4083,2.4083,2000.0],["1996-10-02",2.4083,2.4083,2.4083,2.4083,0.0],["1996-10-03",2.4914,2.5744,2.4914,2.5744,28500.0],["1996-10-04",2.6159,2.6159,2.6159,2.6159,500.0],["1996-10-07",2.6159,2.6159,2.6159,2.6159,1700.0],["1996-10-08",2.6159,2.6159,2.4914,2.5744,4600.0],["1996-10-09",2.5744,2.5744,2.5744,2.5744,0.0],["1996-10-10",2.4914,2.4914,2.4914,2.4914,100.0],["1996-10-11",2.4498,2.4498,2.4498,2.4498,2600.0],["1996-10-14",2.5329,2.5329,2.5329,2.5329,300.0],["1996-10-15",2.4498,2.4498,2.4498,2.4498,1000.0],["1996-10-16",2.4914,2.4914,2.4083,2.4083,5000.0],["1996-10-17",2.4914,2.4914,2.4914,2.4914,500.0],["1996-10-18",2.5744,2.5744,2.5744,2.5744,1500.0],["1996-10-21",2.5744,2.5744,2.5744,2.5744,0.0],["1996-10-22",2.4914,2.4914,2.4914,2.4914,100.0],["1996-10-23",2.4914,2.4914,2.4914,2.4914,0.0],["1996-10-24",2.4083,2.5744,2.4083,2.5744,1700.0],["1996-10-25",2.6575,2.6575,2.4914,2.4914,5100.0],["1996-10-28",2.4914,2.4914,2.4914,2.4914,0.0],["1996-10-29",2.4914,2.4914,2.4914,2.4914,0.0],["1996-10-30",2.4914,2.5744,2.4498,2.4914,7500.0],["1996-10-31",2.4914,2.4914,2.3253,2.3253,6000.0],["1996-11-01",2.3668,2.4083,2.3668,2.4083,105800.0],["1996-11-04",2.3668,2.4914,2.3668,2.4914,5700.0],["1996-11-05",2.4914,2.4914,2.4914,2.4914,0.0],["1996-11-06",2.4498,2.4498,2.4498,2.4498,100.0],["1996-11-07",2.4083,2.5744,2.4083,2.5744,27000.0],["1996-11-08",2.6575,2.8235,2.6575,2.8235,4100.0],["1996-11-11",2.8235,2.9896,2.8235,2.9896,6500.0],["1996-11-12",2.9896,3.1557,2.9896,3.0312,76300.0],["1996-11-13",2.9896,3.3218,2.9896,3.2803,37200.0],["1996-11-14",3.3218,3.3218,3.0727,3.1142,8600.0],["1996-11-15",3.1557,3.1557,3.0727,3.1557,1800.0],["1996-11-18",3.1557,3.1557,3.1557,3.1557,0.0],["1996-11-19",3.1557,3.1557,3.0727,3.0727,1400.0],["1996-11-20",3.1557,3.1557,2.9896,3.1557,7100.0],["1996-11-21",3.2388,3.2388,3.2388,3.2388,4000.0],["1996-11-22",3.3218,3.3218,3.1557,3.1557,1700.0],["1996-11-25",3.1557,3.1557,3.1557,3.1557,500.0],["1996-11-26",2.9896,3.1972,2.9896,3.1142,63300.0],["1996-11-27",3.0727,3.0727,2.9896,2.9896,4200.0],["1996-11-29",2.9066,2.9066,2.9066,2.9066,2000.0],["1996-12-02",2.9896,2.9896,2.9896,2.9896,1200.0],["1996-12-03",2.9896,2.9896,2.9066,2.9896,15100.0],["1996-12-04",2.9896,2.9896,2.9896,2.9896,0.0],["1996-12-05",3.0727,3.1557,3.0727,3.1557,25500.0],["1996-12-06",2.9896,3.1557,2.9896,3.1557,46200.0],["1996-12-09",3.0727,3.1557,2.9896,3.0727,3000.0],["1996-12-10",3.0727,3.0727,3.0727,3.0727,0.0],["1996-12-11",2.9896,3.0727,2.9066,2.9896,2300.0],["1996-12-12",2.9896,3.0312,2.9896,3.0312,700.0],["1996-12-13",3.0312,3.0312,3.0312,3.0312,0.0],["1996-12-16",3.0312,3.0312,3.0312,3.0312,0.0],["1996-12-17",2.9896,3.0727,2.9896,3.0727,3300.0],["1996-12-18",2.9896,3.0312,2.9481,3.0312,5600.0],["1996-12-19",3.0727,3.0727,3.0727,3.0727,300.0],["1996-12-20",3.1142,3.1557,3.1142,3.1557,1100.0],["1996-12-23",3.1557,3.3218,3.1557,3.3218,2000.0],["1996-12-24",3.3218,3.3218,3.3218,3.3218,0.0],["1996-12-26",3.2388,3.3218,3.2388,3.3218,600.0],["1996-12-27",3.3218,3.3218,3.3218,3.3218,200.0],["1996-12-30",3.4049,3.4049,3.3633,3.3633,2800.0],["1996-12-31",3.4049,3.654,3.4049,3.654,3100.0],["1997-01-02",3.4879,3.571,3.4049,3.4049,5200.0],["1997-01-03",3.4049,3.4879,3.3633,3.4879,1200.0],["1997-01-06",3.571,3.6125,3.571,3.6125,2300.0],["1997-01-07",3.6125,3.6125,3.5294,3.5294,1200.0],["1997-01-08",3.6125,3.8616,3.6125,3.8616,4700.0],["1997-01-09",3.8616,3.9862,3.8616,3.9031,5700.0],["1997-01-10",3.9862,3.9862,3.8201,3.8616,3900.0],["1997-01-13",3.9031,3.9031,3.8201,3.8201,1200.0],["1997-01-14",3.571,3.737,3.4879,3.737,9400.0],["1997-01-15",3.654,3.8201,3.654,3.8201,2200.0],["1997-01-16",3.654,3.654,3.654,3.654,1000.0],["1997-01-17",3.571,3.654,3.3218,3.4049,13300.0],["1997-01-20",3.3218,3.4049,3.3218,3.4049,1200.0],["1997-01-21",3.4879,3.4879,3.4879,3.4879,1100.0],["1997-01-22",3.571,3.571,3.3218,3.4049,2400.0],["1997-01-23",3.3218,3.3218,3.1557,3.3218,4100.0],["1997-01-24",3.3218,3.3218,3.3218,3.3218,5000.0],["1997-01-27",3.3218,3.3218,3.0727,3.1557,7300.0],["1997-01-28",3.1557,3.1557,3.1557,3.1557,0.0],["1997-01-29",3.0727,3.1557,3.0727,3.1557,900.0],["1997-01-30",3.2388,3.2388,3.2388,3.2388,1500.0],["1997-01-31",3.3218,3.4049,3.2388,3.3218,2400.0],["1997-02-03",3.4049,3.4049,3.3218,3.3218,1700.0],["1997-02-04",3.2388,3.3218,3.2388,3.3218,1200.0],["1997-02-05",3.1557,3.2388,3.1557,3.2388,2000.0],["1997-02-06",3.1557,3.1557,3.0727,3.0727,3300.0],["1997-02-07",3.0727,3.2388,3.0727,3.1557,37300.0],["1997-02-10",3.2388,3.2388,3.0727,3.1557,2600.0],["1997-02-11",3.1557,3.1557,3.1557,3.1557,1200.0],["1997-02-12",3.1557,3.1557,3.1557,3.1557,0.0],["1997-02-13",3.1557,3.1972,3.1142,3.1142,1300.0],["1997-02-14",3.2388,3.4049,3.2388,3.3218,1900.0],["1997-02-18",3.3218,3.3218,3.3218,3.3218,0.0],["1997-02-19",3.2388,3.3218,3.2388,3.2388,4600.0],["1997-02-20",3.1557,3.2388,3.1557,3.2388,1300.0],["1997-02-21",3.2388,3.2388,3.2388,3.2388,0.0],["1997-02-24",3.2388,3.2388,3.2388,3.2388,0.0],["1997-02-25",3.1557,3.1557,3.0312,3.1557,7900.0],["1997-02-26",3.0727,3.2388,3.0727,3.2388,2600.0],["1997-02-27",3.1557,3.1557,3.1557,3.1557,100.0],["1997-02-28",3.1557,3.1557,3.1557,3.1557,0.0],["1997-03-03",3.1557,3.1557,3.1557,3.1557,3600.0],["1997-03-04",3.0727,3.1557,3.0727,3.1557,5800.0],["1997-03-05",3.0727,3.3218,3.0727,3.3218,2900.0],["1997-03-06",3.1557,3.3218,3.1557,3.3218,2500.0],["1997-03-07",3.3218,3.4049,3.3218,3.4049,1300.0],["1997-03-10",3.4879,3.571,3.4049,3.4879,3300.0],["1997-03-11",3.4879,3.4879,3.4879,3.4879,0.0],["1997-03-12",3.4049,3.4049,3.3218,3.3633,2600.0],["1997-03-13",3.2803,3.571,3.2388,3.5294,8600.0],["1997-03-14",3.6125,3.737,3.4049,3.654,18900.0],["1997-03-17",3.571,3.571,3.4049,3.4879,3600.0],["1997-03-18",3.571,3.654,3.571,3.654,2900.0],["1997-03-19",3.737,3.8201,3.571,3.571,2800.0],["1997-03-20",3.4879,3.4879,3.4879,3.4879,1400.0],["1997-03-21",3.4879,3.4879,3.3218,3.3218,5200.0],["1997-03-24",3.3218,3.3218,3.3218,3.3218,1400.0],["1997-03-25",3.4879,3.4879,3.4049,3.4879,2500.0],["1997-03-26",3.4049,3.4049,3.4049,3.4049,500.0],["1997-03-27",3.4049,3.4049,3.4049,3.4049,0.0],["1997-03-31",3.3218,3.4049,3.1557,3.4049,8600.0],["1997-04-01",3.4879,3.4879,3.4879,3.4879,800.0],["1997-04-02",3.4879,3.4879,3.4879,3.4879,200.0],["1997-04-03",3.4879,3.4879,3.4879,3.4879,1600.0],["1997-04-04",3.654,3.737,3.654,3.737,7200.0],["1997-04-07",3.654,3.737,3.654,3.654,1900.0],["1997-04-08",3.654,3.654,3.654,3.654,0.0],["1997-04-09",3.654,3.737,3.571,3.654,3600.0],["1997-04-10",3.737,3.737,3.6955,3.6955,4000.0],["1997-04-11",3.737,3.8201,3.737,3.737,3700.0],["1997-04-14",3.6955,3.8201,3.6955,3.8201,6000.0],["1997-04-15",3.737,3.7786,3.6955,3.7786,2100.0],["1997-04-16",3.6955,3.737,3.654,3.654,6500.0],["1997-04-17",3.571,3.737,3.571,3.654,3000.0],["1997-04-18",3.737,3.9862,3.737,3.8201,8000.0],["1997-04-21",3.737,3.9031,3.737,3.737,5900.0],["1997-04-22",3.8201,3.9031,3.8201,3.8616,1700.0],["1997-04-23",3.7786,3.9031,3.737,3.737,2700.0],["1997-04-24",3.737,3.8201,3.737,3.8201,3300.0],["1997-04-25",3.8201,3.8201,3.4879,3.654,14400.0],["1997-04-28",3.654,3.654,3.654,3.654,1000.0],["1997-04-29",3.654,3.737,3.654,3.737,10400.0],["1997-04-30",3.654,3.654,3.571,3.571,1600.0],["1997-05-01",3.654,3.737,3.654,3.737,3200.0],["1997-05-02",3.654,3.9031,3.654,3.9031,9700.0],["1997-05-05",3.9031,3.9031,3.9031,3.9031,2300.0],["1997-05-06",3.8201,3.8201,3.737,3.8201,2400.0],["1997-05-07",3.737,3.737,3.654,3.654,2500.0],["1997-05-08",3.654,3.9862,3.654,3.654,22900.0],["1997-05-09",3.654,3.737,3.571,3.571,12800.0],["1997-05-12",3.571,3.654,3.571,3.6125,3200.0],["1997-05-13",3.571,3.654,3.571,3.654,5700.0],["1997-05-14",3.571,3.654,3.571,3.654,2400.0],["1997-05-15",3.654,3.654,3.654,3.654,0.0],["1997-05-16",3.737,3.737,3.737,3.737,1300.0],["1997-05-19",3.8616,3.8616,3.8201,3.8201,3700.0],["1997-05-20",3.8201,3.8201,3.737,3.8201,4300.0],["1997-05-21",3.9031,3.9862,3.9031,3.9862,3300.0],["1997-05-22",3.9031,3.9031,3.8201,3.8201,1500.0],["1997-05-23",3.8201,3.8201,3.8201,3.8201,0.0],["1997-05-27",3.8201,3.9031,3.8201,3.9031,2200.0],["1997-05-28",3.9447,4.2353,3.9031,3.9862,43900.0],["1997-05-29",4.0692,4.0692,3.9862,3.9862,2300.0],["1997-05-30",3.9862,3.9862,3.9862,3.9862,0.0],["1997-06-02",3.9862,4.0692,3.9031,4.0692,5100.0],["1997-06-03",4.0692,4.2353,4.0692,4.1523,7900.0],["1997-06-04",4.0692,4.1523,3.9862,4.0692,2600.0],["1997-06-05",3.9862,3.9862,3.9862,3.9862,100.0],["1997-06-06",3.9862,4.1523,3.9862,4.1523,4100.0],["1997-06-09",4.2353,4.2353,4.0692,4.0692,7700.0],["1997-06-10",4.0692,4.1523,3.9862,3.9862,3900.0],["1997-06-11",3.9447,4.0692,3.9447,4.0692,1500.0],["1997-06-12",4.0692,4.0692,3.9862,3.9862,1300.0],["1997-06-13",3.9862,3.9862,3.9862,3.9862,0.0],["1997-06-16",4.0692,4.1523,3.9862,4.1523,3500.0],["1997-06-17",4.0692,4.0692,4.0692,4.0692,500.0],["1997-06-18",4.0692,4.1523,4.0692,4.1523,2600.0],["1997-06-19",4.1523,4.1523,4.1523,4.1523,1300.0],["1997-06-20",4.0692,4.1523,4.0692,4.1523,5800.0],["1997-06-23",4.0692,4.0692,3.9862,4.0692,3300.0],["1997-06-24",4.0692,4.0692,3.9031,3.9031,9500.0],["1997-06-25",3.8616,3.9447,3.8616,3.9031,12800.0],["1997-06-26",3.9447,3.9447,3.9447,3.9447,10000.0],["1997-06-27",3.8616,4.1523,3.8616,4.1523,4700.0],["1997-06-30",4.1523,4.1523,4.1523,4.1523,0.0],["1997-07-01",4.1523,4.1523,4.1523,4.1523,0.0],["1997-07-02",4.1523,4.3184,4.1523,4.3184,8700.0],["1997-07-03",4.2353,4.3184,4.2353,4.2353,3000.0],["1997-07-07",4.2353,4.2353,4.2353,4.2353,0.0],["1997-07-08",4.2353,4.4845,4.2353,4.4845,2300.0],["1997-07-09",4.7336,4.8997,4.6505,4.7336,16900.0],["1997-07-10",4.6505,4.9827,4.6505,4.8166,10100.0],["1997-07-11",4.9827,5.0658,4.8166,4.8166,7100.0],["1997-07-14",4.8166,4.8997,4.8166,4.8166,2800.0],["1997-07-15",4.7751,4.7751,4.7751,4.7751,400.0],["1997-07-16",4.8582,4.8997,4.6921,4.6921,5500.0],["1997-07-17",4.6505,4.6505,4.5675,4.6505,2700.0],["1997-07-18",4.5675,4.6505,4.5675,4.5675,1100.0],["1997-07-21",4.4845,4.4845,4.3184,4.3184,7900.0],["1997-07-22",4.2353,4.2353,3.9862,4.0692,5100.0],["1997-07-23",4.1523,4.3184,4.1523,4.2768,3300.0],["1997-07-24",4.2768,4.2768,4.2768,4.2768,0.0],["1997-07-25",4.1938,4.3184,4.1523,4.3184,5000.0],["1997-07-28",4.4845,4.4845,4.2353,4.3184,8800.0],["1997-07-29",4.1523,4.3184,4.0692,4.3184,8600.0],["1997-07-30",4.1523,4.1523,4.0692,4.1523,7100.0],["1997-07-31",4.2768,4.2768,4.1108,4.1108,11400.0],["1997-08-01",4.1108,4.1108,4.1108,4.1108,0.0],["1997-08-04",4.2353,4.5675,4.1523,4.5675,12400.0],["1997-08-05",4.3184,4.3184,4.2353,4.3184,5300.0],["1997-08-06",4.4014,4.4429,4.4014,4.4429,1500.0],["1997-08-07",4.4845,4.5675,4.4014,4.5675,7700.0],["1997-08-08",4.4845,4.4845,4.4014,4.4014,2900.0],["1997-08-11",4.4014,4.4014,4.4014,4.4014,0.0],["1997-08-12",4.4845,4.4845,4.4014,4.4014,300.0],["1997-08-13",4.4014,4.4014,4.4014,4.4014,0.0],["1997-08-14",4.3184,4.4014,4.2353,4.4014,5100.0],["1997-08-15",4.3184,4.3184,4.3184,4.3184,100.0],["1997-08-18",4.2353,4.4014,4.2353,4.4014,10500.0],["1997-08-19",4.4845,4.4845,4.2353,4.3184,4400.0],["1997-08-20",4.4014,4.4845,4.4014,4.4845,1000.0],["1997-08-21",4.4014,4.609,4.4014,4.609,3400.0],["1997-08-22",4.6505,4.7751,4.6505,4.7751,5300.0],["1997-08-25",4.6921,4.9412,4.6921,4.9412,6100.0],["1997-08-26",4.9827,5.1488,4.9827,5.1488,5900.0],["1997-08-27",5.1073,5.398,5.1073,5.398,3800.0],["1997-08-28",5.3149,5.398,5.2319,5.398,11100.0],["1997-08-29",5.3149,5.398,5.2319,5.3149,3200.0],["1997-09-02",5.1488,5.1488,4.9827,4.9827,4100.0],["1997-09-03",5.0658,5.1488,5.0658,5.1488,1200.0],["1997-09-04",5.1488,5.1488,5.0658,5.1488,600.0],["1997-09-05",4.9827,5.0658,4.9827,5.0658,1200.0],["1997-09-08",4.9827,4.9827,4.8997,4.8997,7600.0],["1997-09-09",5.0658,5.1488,5.0658,5.1488,2300.0],["1997-09-10",5.2319,5.2319,5.1488,5.1488,1100.0],["1997-09-11",5.0658,5.1488,5.0658,5.1488,800.0],["1997-09-12",5.1488,5.1903,4.9827,5.0658,2600.0],["1997-09-15",5.2319,5.2319,5.1488,5.1488,2200.0],["1997-09-16",5.1488,5.1488,5.1488,5.1488,0.0],["1997-09-17",5.3149,5.3149,5.0658,5.0658,5700.0],["1997-09-18",4.9827,5.0658,4.9827,5.0658,2000.0],["1997-09-19",4.9827,5.2319,4.8166,5.0242,11400.0],["1997-09-22",4.9412,4.9412,4.8166,4.8166,10100.0],["1997-09-23",4.8997,4.8997,4.6505,4.6505,6400.0],["1997-09-24",4.7336,4.8997,4.7336,4.8166,5100.0],["1997-09-25",4.8997,4.9412,4.8166,4.8166,3100.0],["1997-09-26",4.8997,4.9412,4.7336,4.8997,5200.0],["1997-09-29",4.9412,4.9412,4.9412,4.9412,800.0],["1997-09-30",4.8997,4.8997,4.7336,4.7336,4600.0],["1997-10-01",4.6505,4.6505,4.4845,4.4845,3800.0],["1997-10-02",4.5675,4.7336,4.5675,4.6505,4400.0],["1997-10-03",4.7336,4.8166,4.6505,4.6505,4500.0],["1997-10-06",4.7336,4.7751,4.6921,4.7751,3300.0],["1997-10-07",4.7336,4.7336,4.7336,4.7336,3500.0],["1997-10-08",4.6505,4.7336,4.6505,4.7336,2600.0],["1997-10-09",4.6505,4.6505,4.6505,4.6505,2000.0],["1997-10-10",4.6505,4.7336,4.5675,4.5675,2900.0],["1997-10-13",4.6505,4.7336,4.6505,4.7336,900.0],["1997-10-14",4.7336,4.8582,4.6921,4.8582,3200.0],["1997-10-15",4.8997,4.9412,4.7751,4.8166,4200.0],["1997-10-16",4.8997,4.8997,4.5675,4.7336,9300.0],["1997-10-17",4.6505,4.6505,4.6505,4.6505,1500.0],["1997-10-20",4.6505,4.7336,4.6505,4.7336,3800.0],["1997-10-21",4.6505,4.6921,4.6505,4.6505,1300.0],["1997-10-22",4.6505,4.7336,4.6505,4.7336,4400.0],["1997-10-23",4.7336,4.7336,4.5675,4.5675,2300.0],["1997-10-24",4.5675,4.5675,4.5675,4.5675,1000.0],["1997-10-27",4.6505,4.6505,4.4014,4.4014,5700.0],["1997-10-28",4.3184,4.3184,4.2353,4.2353,3400.0],["1997-10-29",4.2353,4.2353,4.2353,4.2353,0.0],["1997-10-30",4.2353,4.2353,4.2353,4.2353,0.0],["1997-10-31",4.2353,4.2353,4.2353,4.2353,0.0],["1997-11-03",4.2353,4.2353,4.2353,4.2353,700.0],["1997-11-04",4.3184,4.3184,4.3184,4.3184,2500.0],["1997-11-05",4.3184,4.3184,4.2353,4.2353,2000.0],["1997-11-06",4.3184,4.3184,4.3184,4.3184,1000.0],["1997-11-07",4.1523,4.2353,4.1523,4.2353,1300.0],["1997-11-10",4.1523,4.1523,3.9862,4.1523,4700.0],["1997-11-11",4.1938,4.2353,4.1523,4.1523,1800.0],["1997-11-12",4.1523,4.1523,4.1523,4.1523,0.0],["1997-11-13",4.1523,4.1523,4.1523,4.1523,0.0],["1997-11-14",4.0692,4.0692,3.9862,4.0692,1000.0],["1997-11-17",3.9862,3.9862,3.9862,3.9862,4500.0],["1997-11-18",3.9031,3.9031,3.8201,3.9031,3000.0],["1997-11-19",3.9862,4.0692,3.9031,3.9031,5700.0],["1997-11-20",3.9031,3.9031,3.9031,3.9031,100.0],["1997-11-21",3.9862,3.9862,3.9031,3.9862,1100.0],["1997-11-24",3.9031,3.9031,3.8201,3.8201,2000.0],["1997-11-25",3.8201,3.8201,3.8201,3.8201,0.0],["1997-11-26",3.8201,3.8201,3.8201,3.8201,2000.0],["1997-11-28",3.8201,3.8201,3.8201,3.8201,0.0],["1997-12-01",3.8201,3.8201,3.8201,3.8201,0.0],["1997-12-02",3.7786,3.9862,3.7786,3.9862,2400.0],["1997-12-03",3.9862,3.9862,3.9862,3.9862,500.0],["1997-12-04",4.0692,4.0692,3.8201,3.9862,3100.0],["1997-12-05",4.0692,4.0692,3.9862,3.9862,600.0],["1997-12-08",4.2353,4.2353,4.0692,4.0692,3300.0],["1997-12-09",3.9862,3.9862,3.8201,3.9031,2500.0],["1997-12-10",3.9862,3.9862,3.9862,3.9862,100.0],["1997-12-11",3.9862,3.9862,3.9862,3.9862,0.0],["1997-12-12",4.0692,4.0692,4.0692,4.0692,200.0],["1997-12-15",3.9862,3.9862,3.9031,3.9031,700.0],["1997-12-16",3.9031,3.9031,3.9031,3.9031,0.0],["1997-12-17",3.9031,3.9031,3.9031,3.9031,900.0],["1997-12-18",3.9031,3.9862,3.8201,3.9862,1400.0],["1997-12-19",3.9862,3.9862,3.9862,3.9862,0.0],["1997-12-22",3.9031,3.9031,3.9031,3.9031,500.0],["1997-12-23",3.9031,3.9031,3.9031,3.9031,0.0],["1997-12-24",3.8201,3.9031,3.8201,3.9031,2000.0],["1997-12-26",3.9031,3.9031,3.9031,3.9031,0.0],["1997-12-29",3.8201,3.9031,3.8201,3.9031,5000.0],["1997-12-30",3.9031,3.9031,3.9031,3.9031,2500.0],["1997-12-31",3.9862,3.9862,3.9031,3.9862,2300.0],["1998-01-02",3.9862,3.9862,3.9862,3.9862,0.0],["1998-01-05",3.9031,3.9031,3.8201,3.9031,2600.0],["1998-01-06",3.8201,3.9031,3.8201,3.9031,900.0],["1998-01-07",3.9031,3.9031,3.9031,3.9031,4000.0],["1998-01-08",3.737,3.9031,3.737,3.9031,2900.0],["1998-01-09",3.8201,3.8201,3.8201,3.8201,200.0],["1998-01-12",3.9031,3.9031,3.8201,3.8201,1400.0],["1998-01-13",3.8201,3.8201,3.6955,3.6955,2500.0],["1998-01-14",3.654,3.6955,3.654,3.6955,2500.0],["1998-01-15",3.7786,3.7786,3.7786,3.7786,8000.0],["1998-01-16",3.8201,3.8201,3.8201,3.8201,2600.0],["1998-01-20",3.8201,3.8201,3.8201,3.8201,0.0],["1998-01-21",3.8201,3.8201,3.8201,3.8201,0.0],["1998-01-22",3.654,3.654,3.654,3.654,3500.0],["1998-01-23",3.571,3.571,3.4049,3.4879,2700.0],["1998-01-26",3.4879,3.571,3.4879,3.571,1500.0],["1998-01-27",3.571,3.571,3.3218,3.4049,3200.0],["1998-01-28",3.4049,3.4879,3.4049,3.4879,8100.0],["1998-01-29",3.4879,3.4879,3.4879,3.4879,0.0],["1998-01-30",3.4879,3.4879,3.4879,3.4879,19500.0],["1998-02-02",3.4879,3.4879,3.4879,3.4879,2000.0],["1998-02-03",3.4049,3.5294,3.3218,3.4049,6200.0],["1998-02-04",3.3218,3.4049,3.3218,3.3218,2700.0],["1998-02-05",3.3218,3.4049,3.3218,3.4049,900.0],["1998-02-06",3.4049,3.4879,3.3218,3.4879,11600.0],["1998-02-09",3.4049,3.4049,3.3218,3.4049,1200.0],["1998-02-10",3.4879,3.5294,3.4879,3.5294,1000.0],["1998-02-11",3.4879,3.571,3.4049,3.571,3500.0],["1998-02-12",3.4879,3.4879,3.3218,3.4879,4200.0],["1998-02-13",3.4049,3.6125,3.4049,3.6125,3900.0],["1998-02-17",3.5294,3.5294,3.4879,3.4879,1000.0],["1998-02-18",3.571,3.571,3.4049,3.4879,3600.0],["1998-02-19",3.4049,3.6125,3.4049,3.6125,7300.0],["1998-02-20",3.6125,3.6125,3.6125,3.6125,0.0],["1998-02-23",3.571,3.571,3.4879,3.4879,2700.0],["1998-02-24",3.4879,3.4879,3.4879,3.4879,700.0],["1998-02-25",3.4879,3.6125,3.4879,3.571,5100.0],["1998-02-26",3.654,3.654,3.5294,3.5294,5600.0],["1998-02-27",3.4879,3.4879,3.4879,3.4879,13000.0],["1998-03-02",3.4879,3.5294,3.4049,3.5294,10800.0],["1998-03-03",3.4879,3.571,3.3218,3.3218,11100.0],["1998-03-04",3.4879,3.571,3.4879,3.4879,5200.0],["1998-03-05",3.4049,3.4049,3.2388,3.4049,6600.0],["1998-03-06",3.4049,3.4049,3.3218,3.3218,3000.0],["1998-03-09",3.3218,3.3218,3.2388,3.3218,900.0],["1998-03-10",3.3218,3.3218,3.3218,3.3218,300.0],["1998-03-11",3.3218,3.3218,3.3218,3.3218,2300.0],["1998-03-12",3.2803,3.4049,3.2803,3.3218,1200.0],["1998-03-13",3.3218,3.3218,3.3218,3.3218,5000.0],["1998-03-16",3.2388,3.3218,3.2388,3.3218,19600.0],["1998-03-17",3.3218,3.4879,3.3218,3.4879,16700.0],["1998-03-18",3.571,3.571,3.4049,3.4049,2300.0],["1998-03-19",3.4879,3.654,3.4049,3.4879,8300.0],["1998-03-20",3.571,3.654,3.571,3.654,1000.0],["1998-03-23",3.654,3.654,3.654,3.654,0.0],["1998-03-24",3.737,3.8201,3.737,3.8201,2500.0],["1998-03-25",3.654,3.654,3.571,3.654,1400.0],["1998-03-26",3.4049,3.4049,3.4049,3.4049,9000.0],["1998-03-27",3.4879,3.4879,3.4879,3.4879,500.0],["1998-03-30",3.571,3.737,3.571,3.737,5500.0],["1998-03-31",3.8201,3.9862,3.8201,3.8616,4800.0],["1998-04-01",3.8616,3.8616,3.8616,3.8616,0.0],["1998-04-02",3.9447,4.0692,3.9447,3.9862,11800.0],["1998-04-03",3.9031,4.0692,3.9031,4.0692,500.0],["1998-04-06",3.9862,4.2353,3.9862,4.2353,2800.0],["1998-04-07",4.2768,4.2768,4.2768,4.2768,400.0],["1998-04-08",4.1938,4.3184,4.1523,4.2353,6300.0],["1998-04-09",4.1523,4.1523,4.1523,4.1523,400.0],["1998-04-13",4.0692,4.0692,4.0692,4.0692,500.0],["1998-04-14",3.9862,3.9862,3.9862,3.9862,500.0],["1998-04-15",3.9862,3.9862,3.9862,3.9862,0.0],["1998-04-16",3.9031,3.9862,3.9031,3.9031,300.0],["1998-04-17",3.9031,3.9031,3.9031,3.9031,0.0],["1998-04-20",3.8201,3.8201,3.7786,3.7786,700.0],["1998-04-21",3.6955,3.7786,3.6955,3.737,4600.0],["1998-04-22",3.8201,3.8201,3.8201,3.8201,100.0],["1998-04-23",3.737,3.737,3.6955,3.6955,2400.0],["1998-04-24",3.6955,3.6955,3.654,3.654,1500.0],["1998-04-27",3.4049,3.4879,3.4049,3.4879,8900.0],["1998-04-28",3.4879,3.4879,3.4879,3.4879,1200.0],["1998-04-29",3.4879,3.4879,3.4879,3.4879,0.0],["1998-04-30",3.4879,3.4879,3.4879,3.4879,0.0],["1998-05-01",3.4049,3.571,3.4049,3.571,6300.0],["1998-05-04",3.571,3.571,3.571,3.571,3500.0],["1998-05-05",3.4879,3.4879,3.4049,3.4049,1000.0],["1998-05-06",3.4879,3.571,3.4879,3.571,1000.0],["1998-05-07",3.4879,3.4879,3.4049,3.4049,1500.0],["1998-05-08",3.4049,3.4049,3.4049,3.4049,0.0],["1998-05-11",3.4049,3.4049,3.4049,3.4049,0.0],["1998-05-12",3.3633,3.3633,3.3218,3.3633,2100.0],["1998-05-13",3.3218,3.4879,3.3218,3.4879,9000.0],["1998-05-14",3.4879,3.571,3.4879,3.5294,2800.0],["1998-05-15",3.4879,3.4879,3.4879,3.4879,500.0],["1998-05-18",3.571,3.654,3.571,3.571,3500.0],["1998-05-19",3.4879,3.4879,3.4879,3.4879,200.0],["1998-05-20",3.571,3.571,3.571,3.571,1000.0],["1998-05-21",3.4879,3.4879,3.4049,3.4049,1500.0],["1998-05-22",3.4049,3.4049,3.3218,3.3218,6100.0],["1998-05-26",3.3218,3.3218,3.3218,3.3218,0.0],["1998-05-27",3.2388,3.2388,3.1557,3.2388,2800.0],["1998-05-28",3.2388,3.2388,3.2388,3.2388,1000.0],["1998-05-29",3.3218,3.3218,3.0727,3.1557,7600.0],["1998-06-01",3.1557,3.1557,3.1557,3.1557,1600.0],["1998-06-02",3.0727,3.0727,2.9896,3.0727,5000.0],["1998-06-03",3.1142,3.1142,2.9066,2.9066,5200.0],["1998-06-04",2.8235,2.8235,2.7405,2.7405,2400.0],["1998-06-05",2.699,2.7405,2.699,2.7405,3100.0],["1998-06-08",2.699,2.8235,2.699,2.8235,3400.0],["1998-06-09",2.8235,2.8235,2.8235,2.8235,4000.0],["1998-06-10",2.8235,2.8235,2.8235,2.8235,8000.0],["1998-06-11",2.8235,2.8235,2.7405,2.7405,1600.0],["1998-06-12",2.782,2.8235,2.699,2.8235,8300.0],["1998-06-15",2.8235,2.8235,2.8235,2.8235,0.0],["1998-06-16",2.8235,2.8235,2.8235,2.8235,4600.0],["1998-06-17",2.8235,2.8235,2.8235,2.8235,200.0],["1998-06-18",2.7405,2.7405,2.7405,2.7405,400.0],["1998-06-19",2.6575,2.6575,2.6575,2.6575,800.0],["1998-06-22",2.6575,2.6575,2.6575,2.6575,0.0],["1998-06-23",2.6575,2.6575,2.6575,2.6575,0.0],["1998-06-24",2.6575,2.6575,2.6575,2.6575,0.0],["1998-06-25",2.6575,2.6575,2.6575,2.6575,0.0],["1998-06-26",2.6575,2.6575,2.6575,2.6575,0.0],["1998-06-29",2.7405,2.8235,2.7405,2.8235,4000.0],["1998-06-30",2.8235,2.8235,2.8235,2.8235,0.0],["1998-07-01",2.8235,2.8235,2.8235,2.8235,0.0],["1998-07-02",2.8235,2.8235,2.8235,2.8235,0.0],["1998-07-06",2.8235,2.8235,2.8235,2.8235,0.0],["1998-07-07",2.7405,2.7405,2.7405,2.7405,800.0],["1998-07-08",2.7405,2.7405,2.6575,2.6575,1600.0],["1998-07-09",2.6575,2.6575,2.6575,2.6575,200.0],["1998-07-10",2.5744,2.6575,2.5744,2.6575,1000.0],["1998-07-13",2.5744,2.6575,2.5744,2.6575,5000.0],["1998-07-14",2.5744,2.6575,2.4914,2.6575,6000.0],["1998-07-15",2.6575,2.6575,2.5744,2.5744,3100.0],["1998-07-16",2.6575,2.699,2.6575,2.699,1600.0],["1998-07-17",2.6575,2.6575,2.6159,2.6159,300.0],["1998-07-20",2.6575,2.6575,2.5744,2.5744,1600.0],["1998-07-21",2.5744,2.5744,2.5744,2.5744,1200.0],["1998-07-22",2.5744,2.5744,2.5744,2.5744,0.0],["1998-07-23",2.5744,2.5744,2.5744,2.5744,0.0],["1998-07-24",2.5744,2.5744,2.5744,2.5744,0.0],["1998-07-27",2.5744,2.5744,2.5744,2.5744,0.0],["1998-07-28",2.5744,2.5744,2.5744,2.5744,0.0],["1998-07-29",2.4914,2.4914,2.2422,2.3668,8200.0],["1998-07-30",2.2837,2.4083,2.2837,2.3253,10600.0],["1998-07-31",2.3253,2.3253,2.3253,2.3253,8000.0],["1998-08-03",2.4083,2.4498,2.4083,2.4498,4600.0],["1998-08-04",2.3668,2.3668,2.3668,2.3668,100.0],["1998-08-05",2.3668,2.3668,2.3668,2.3668,0.0],["1998-08-06",2.4083,2.4083,2.3253,2.3253,5000.0],["1998-08-07",2.2422,2.2422,2.2422,2.2422,2500.0],["1998-08-10",2.1592,2.2422,2.1592,2.2422,600.0],["1998-08-11",2.2422,2.2422,2.2422,2.2422,0.0],["1998-08-12",2.2422,2.2422,2.2422,2.2422,0.0],["1998-08-13",2.1592,2.1592,1.827,2.0761,12900.0],["1998-08-14",1.9931,2.1177,1.9516,2.1177,6800.0],["1998-08-17",2.0346,2.0346,2.0346,2.0346,900.0],["1998-08-18",2.0346,2.0346,2.0346,2.0346,0.0],["1998-08-19",1.9931,1.9931,1.9516,1.9516,1600.0],["1998-08-20",1.9931,1.9931,1.9516,1.9931,8500.0],["1998-08-21",1.9931,1.9931,1.9931,1.9931,0.0],["1998-08-24",1.9931,1.9931,1.9931,1.9931,0.0],["1998-08-25",1.91,1.91,1.827,1.91,7600.0],["1998-08-26",1.91,1.91,1.91,1.91,2000.0],["1998-08-27",1.827,1.91,1.827,1.91,10800.0],["1998-08-28",1.91,1.91,1.91,1.91,6200.0],["1998-08-31",1.9931,1.9931,1.9931,1.9931,1400.0],["1998-09-01",1.91,1.91,1.827,1.827,1700.0],["1998-09-02",1.91,1.91,1.91,1.91,2000.0],["1998-09-03",1.91,1.91,1.91,1.91,0.0],["1998-09-04",1.8685,1.8685,1.827,1.827,9000.0],["1998-09-08",1.91,1.91,1.827,1.827,2500.0],["1998-09-09",1.744,1.744,1.744,1.744,4000.0],["1998-09-10",1.744,1.744,1.744,1.744,500.0],["1998-09-11",1.6609,1.6609,1.6609,1.6609,9200.0],["1998-09-14",1.744,1.744,1.6609,1.6609,1600.0],["1998-09-15",1.744,1.744,1.744,1.744,200.0],["1998-09-16",1.744,1.744,1.744,1.744,0.0],["1998-09-17",1.744,1.7855,1.744,1.7855,1100.0],["1998-09-18",1.7855,1.7855,1.7855,1.7855,0.0],["1998-09-21",1.7855,1.7855,1.7855,1.7855,0.0],["1998-09-22",1.7855,1.7855,1.7855,1.7855,0.0],["1998-09-23",1.827,1.8685,1.744,1.744,2900.0],["1998-09-24",1.6609,1.6609,1.4948,1.5779,4600.0],["1998-09-25",1.5779,1.5779,1.5779,1.5779,0.0],["1998-09-28",1.5779,1.5779,1.5779,1.5779,0.0],["1998-09-29",1.5779,1.5779,1.5779,1.5779,0.0],["1998-09-30",1.827,1.91,1.827,1.91,11600.0],["1998-10-01",1.827,1.827,1.744,1.827,1300.0],["1998-10-02",1.91,1.9931,1.91,1.9931,5400.0],["1998-10-05",1.827,1.827,1.7024,1.7855,2700.0],["1998-10-06",1.744,1.744,1.6609,1.6609,2900.0],["1998-10-07",1.5779,1.6609,1.5779,1.6609,1000.0],["1998-10-08",1.5779,1.5779,1.4118,1.4948,5600.0],["1998-10-09",1.2457,1.4118,1.2457,1.4118,19300.0],["1998-10-12",1.4118,1.4118,1.4118,1.4118,0.0],["1998-10-13",1.3287,1.3287,1.3287,1.3287,400.0],["1998-10-14",1.4118,1.4118,1.4118,1.4118,2800.0],["1998-10-15",1.4118,1.4118,1.4118,1.4118,0.0],["1998-10-16",1.4948,1.6609,1.4948,1.5779,4000.0],["1998-10-19",1.6194,1.744,1.6194,1.744,3900.0],["1998-10-20",1.744,1.744,1.744,1.744,0.0],["1998-10-21",1.744,1.744,1.744,1.744,0.0],["1998-10-22",1.744,1.744,1.744,1.744,0.0],["1998-10-23",1.744,1.744,1.744,1.744,0.0],["1998-10-26",1.827,1.827,1.827,1.827,2000.0],["1998-10-27",1.827,1.827,1.827,1.827,0.0],["1998-10-28",1.827,1.827,1.827,1.827,300.0],["1998-10-29",1.91,1.91,1.91,1.91,2000.0],["1998-10-30",1.827,1.827,1.827,1.827,3300.0],["1998-11-02",1.827,1.827,1.827,1.827,9500.0],["1998-11-03",1.827,1.827,1.827,1.827,0.0],["1998-11-04",1.744,1.744,1.6609,1.744,2500.0],["1998-11-05",1.744,1.744,1.744,1.744,0.0],["1998-11-06",1.6609,1.6609,1.6609,1.6609,200.0],["1998-11-09",1.6609,1.6609,1.6609,1.6609,0.0],["1998-11-10",1.6609,1.6609,1.6609,1.6609,0.0],["1998-11-11",1.6609,1.6609,1.6609,1.6609,0.0],["1998-11-12",1.744,1.744,1.744,1.744,3600.0],["1998-11-13",1.744,1.827,1.744,1.744,27100.0],["1998-11-16",1.7024,1.827,1.7024,1.827,10500.0],["1998-11-17",1.91,1.91,1.827,1.91,2500.0],["1998-11-18",1.827,1.827,1.827,1.827,200.0],["1998-11-19",1.744,1.744,1.744,1.744,500.0],["1998-11-20",1.6609,1.6609,1.6609,1.6609,10000.0],["1998-11-23",1.6609,1.6609,1.6609,1.6609,7400.0],["1998-11-24",1.6609,1.7024,1.6609,1.7024,10100.0],["1998-11-25",1.7024,1.7024,1.7024,1.7024,0.0],["1998-11-27",1.7024,1.7024,1.7024,1.7024,0.0],["1998-11-30",1.6194,1.6194,1.6194,1.6194,8000.0],["1998-12-01",1.6194,1.6194,1.6194,1.6194,0.0],["1998-12-02",1.6194,1.6194,1.6194,1.6194,0.0],["1998-12-03",1.5363,1.5779,1.4118,1.5779,9500.0],["1998-12-04",1.4948,1.4948,1.4533,1.4948,1900.0],["1998-12-07",1.4948,1.4948,1.4948,1.4948,0.0],["1998-12-08",1.6609,1.6609,1.5779,1.5779,5000.0],["1998-12-09",1.4948,1.4948,1.4118,1.4948,4300.0],["1998-12-10",1.4533,1.4948,1.3702,1.4533,6400.0],["1998-12-11",1.3702,1.3702,1.3702,1.3702,800.0],["1998-12-14",1.3287,1.3287,1.3287,1.3287,5900.0],["1998-12-15",1.3702,1.3702,1.3702,1.3702,200.0],["1998-12-16",1.3702,1.3702,1.3702,1.3702,600.0],["1998-12-17",1.3287,1.4118,1.3287,1.4118,4300.0],["1998-12-18",1.4118,1.4118,1.3287,1.4118,13000.0],["1998-12-21",1.4118,1.4948,1.3702,1.3702,9100.0],["1998-12-22",1.3702,1.4948,1.3287,1.4118,5900.0],["1998-12-23",1.4118,1.4118,1.4118,1.4118,0.0],["1998-12-24",1.3287,1.3702,1.3287,1.3702,6000.0],["1998-12-28",1.4948,1.4948,1.3702,1.4118,11000.0],["1998-12-29",1.3703,1.4948,1.3703,1.4948,4000.0],["1998-12-30",1.4118,1.4118,1.4118,1.4118,4000.0],["1998-12-31",1.3287,1.4948,1.3287,1.4948,9700.0],["1999-01-04",1.4948,1.4948,1.4948,1.4948,0.0],["1999-01-05",1.4948,1.4948,1.4948,1.4948,0.0],["1999-01-06",1.4948,1.4948,1.4948,1.4948,0.0],["1999-01-07",1.4118,1.4948,1.3287,1.3702,1400.0],["1999-01-08",1.3702,1.3702,1.3702,1.3702,0.0],["1999-01-11",1.3702,1.3702,1.3702,1.3702,0.0],["1999-01-12",1.4533,1.4533,1.4533,1.4533,1000.0],["1999-01-13",1.3702,1.3702,1.2457,1.2457,5000.0],["1999-01-14",1.3287,1.4118,1.3287,1.3287,3700.0],["1999-01-15",1.3287,1.3287,1.2872,1.3287,8500.0],["1999-01-19",1.3287,1.3287,1.3287,1.3287,0.0],["1999-01-20",1.3287,1.3287,1.3287,1.3287,0.0],["1999-01-21",1.2457,1.4118,1.2457,1.4118,8000.0],["1999-01-22",1.4118,1.4118,1.4118,1.4118,0.0],["1999-01-25",1.4118,1.4118,1.4118,1.4118,0.0],["1999-01-26",1.4118,1.4118,1.4118,1.4118,0.0],["1999-01-27",1.4118,1.4118,1.3287,1.3287,3500.0],["1999-01-28",1.3287,1.3287,1.3287,1.3287,0.0],["1999-01-29",1.3287,1.3287,1.2457,1.2457,5300.0],["1999-02-01",1.2457,1.2457,1.0796,1.0796,4000.0],["1999-02-02",0.9965,0.9965,0.9135,0.9965,8900.0],["1999-02-03",0.9135,1.2457,0.9135,1.2457,17100.0],["1999-02-04",1.1626,1.2457,1.1626,1.2457,2300.0],["1999-02-05",1.3287,1.4118,1.3287,1.3287,5000.0],["1999-02-08",1.3287,1.3287,1.3287,1.3287,4000.0],["1999-02-09",1.2457,1.3287,1.2457,1.3287,2100.0],["1999-02-10",1.3287,1.3287,1.2457,1.2457,7700.0],["1999-02-11",1.3287,1.5779,1.3287,1.5779,12400.0],["1999-02-12",1.5779,1.5779,1.4948,1.4948,1300.0],["1999-02-16",1.6609,1.6609,1.4118,1.4118,9500.0],["1999-02-17",1.3287,1.4118,1.3287,1.4118,2200.0],["1999-02-18",1.4948,1.5779,1.4948,1.4948,2200.0],["1999-02-19",1.4948,1.4948,1.3287,1.3287,5400.0],["1999-02-22",1.2457,1.2457,1.0796,1.2457,9200.0],["1999-02-23",1.3287,1.4118,1.3287,1.4118,9800.0],["1999-02-24",1.3702,1.3702,1.1211,1.3287,38900.0],["1999-02-25",1.2872,1.4118,1.2872,1.4118,5800.0],["1999-02-26",1.3287,1.4118,1.3287,1.4118,3200.0],["1999-03-01",1.4118,1.4118,1.4118,1.4118,0.0],["1999-03-02",1.3287,1.3287,1.2457,1.3287,900.0],["1999-03-03",1.2872,1.4948,1.2872,1.4118,3000.0],["1999-03-04",1.3287,1.3287,1.3287,1.3287,2100.0],["1999-03-05",1.3287,1.3287,1.3287,1.3287,3000.0],["1999-03-08",1.3287,1.3287,1.3287,1.3287,4500.0],["1999-03-09",1.3287,1.3287,1.3287,1.3287,0.0],["1999-03-10",1.3287,1.3287,1.3287,1.3287,0.0],["1999-03-11",1.3287,1.3287,1.3287,1.3287,0.0],["1999-03-12",1.3287,1.3287,1.3287,1.3287,0.0],["1999-03-15",1.3287,1.5779,1.3287,1.5779,4500.0],["1999-03-16",1.4948,1.4948,1.4533,1.4533,500.0],["1999-03-17",1.4118,1.4118,1.3287,1.3287,6800.0],["1999-03-18",1.3287,1.4118,1.3287,1.4118,1000.0],["1999-03-19",1.3287,1.4118,1.3287,1.4118,6800.0],["1999-03-22",1.4948,1.5779,1.4948,1.4948,3500.0],["1999-03-23",1.6609,1.6609,1.6609,1.6609,8000.0],["1999-03-24",1.5779,1.5779,1.5779,1.5779,400.0],["1999-03-25",1.5779,1.5779,1.5779,1.5779,700.0],["1999-03-26",1.5779,1.5779,1.5779,1.5779,0.0],["1999-03-29",1.5779,1.5779,1.4948,1.4948,10500.0],["1999-03-30",1.4118,1.6609,1.4118,1.5779,11000.0],["1999-03-31",1.6194,1.6609,1.6194,1.6609,6800.0],["1999-04-01",1.5779,1.5779,1.5779,1.5779,200.0],["1999-04-05",1.5779,1.5779,1.5779,1.5779,1500.0],["1999-04-06",1.5779,1.5779,1.5779,1.5779,4000.0],["1999-04-07",1.5779,1.5779,1.5779,1.5779,0.0],["1999-04-08",1.4948,1.4948,1.4948,1.4948,1200.0],["1999-04-09",1.4118,1.4118,1.4118,1.4118,2400.0],["1999-04-12",1.4118,1.4948,1.4118,1.4948,7000.0],["1999-04-13",1.4118,1.4118,1.4118,1.4118,2000.0],["1999-04-14",1.4118,1.4948,1.4118,1.4948,2000.0],["1999-04-15",1.4948,1.4948,1.4948,1.4948,600.0],["1999-04-16",1.4533,1.4533,1.4533,1.4533,1000.0],["1999-04-19",1.4533,1.4533,1.4533,1.4533,0.0],["1999-04-20",1.4118,1.5363,1.4118,1.5363,6600.0],["1999-04-21",1.5363,1.5363,1.5363,1.5363,1000.0],["1999-04-22",1.4533,1.4533,1.4118,1.4533,5600.0],["1999-04-23",1.4533,1.4533,1.4533,1.4533,0.0],["1999-04-26",1.4533,1.4533,1.4533,1.4533,0.0],["1999-04-27",1.4118,1.4118,1.4118,1.4118,100.0],["1999-04-28",1.4118,1.4118,1.4118,1.4118,2500.0],["1999-04-29",1.4118,1.4118,1.4118,1.4118,2500.0],["1999-04-30",1.4118,1.4118,1.3287,1.3287,35600.0],["1999-05-03",1.4118,1.4118,1.4118,1.4118,100.0],["1999-05-04",1.3287,1.3287,1.3287,1.3287,2200.0],["1999-05-05",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-06",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-07",1.4533,1.4948,1.4533,1.4948,6400.0],["1999-05-10",1.5363,1.5363,1.5363,1.5363,1100.0],["1999-05-11",1.5363,1.5363,1.5363,1.5363,100.0],["1999-05-12",1.4533,1.4533,1.3702,1.3702,900.0],["1999-05-13",1.3702,1.3702,1.3702,1.3702,0.0],["1999-05-14",1.3702,1.3702,1.3702,1.3702,0.0],["1999-05-17",1.3702,1.3702,1.3702,1.3702,0.0],["1999-05-18",1.3702,1.3702,1.3287,1.3287,2900.0],["1999-05-19",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-20",1.3287,1.3287,1.3287,1.3287,300.0],["1999-05-21",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-24",1.3287,1.4118,1.3287,1.3287,2500.0],["1999-05-25",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-26",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-27",1.3287,1.3287,1.3287,1.3287,0.0],["1999-05-28",1.3287,1.3287,1.3287,1.3287,200.0],["1999-06-01",1.3287,1.3287,1.3287,1.3287,0.0],["1999-06-02",1.3287,1.3287,1.3287,1.3287,0.0],["1999-06-03",1.3287,1.3287,1.3287,1.3287,0.0],["1999-06-04",1.3287,1.3287,1.3287,1.3287,2300.0],["1999-06-07",1.3287,1.3287,1.3287,1.3287,0.0],["1999-06-08",1.3287,1.3287,1.3287,1.3287,200.0],["1999-06-09",1.4118,1.4948,1.4118,1.4948,1400.0],["1999-06-10",1.4948,1.4948,1.4948,1.4948,0.0],["1999-06-11",1.4118,1.4533,1.3287,1.4533,1500.0],["1999-06-14",1.3702,1.3702,1.3287,1.3287,800.0],["1999-06-15",1.3702,1.3702,1.3702,1.3702,100.0],["1999-06-16",1.3702,1.3702,1.3702,1.3702,0.0],["1999-06-17",1.3702,1.3702,1.3702,1.3702,0.0],["1999-06-18",1.3287,1.4118,1.3287,1.4118,2700.0],["1999-06-21",1.4118,1.4118,1.4118,1.4118,0.0],["1999-06-22",1.4118,1.4118,1.4118,1.4118,0.0],["1999-06-23",1.4948,1.4948,1.4948,1.4948,200.0],["1999-06-24",1.4948,1.4948,1.4948,1.4948,0.0],["1999-06-25",1.4948,1.4948,1.4948,1.4948,0.0],["1999-06-28",1.3287,1.3702,1.3287,1.3287,3400.0],["1999-06-29",1.3287,1.4948,1.3287,1.4948,15600.0],["1999-06-30",1.3702,1.4118,1.3287,1.4118,20400.0],["1999-07-01",1.4118,1.4118,1.4118,1.4118,0.0],["1999-07-02",1.3287,1.3287,1.3287,1.3287,300.0],["1999-07-06",1.1626,1.3287,1.1626,1.3287,4900.0],["1999-07-07",1.2457,1.2457,1.2457,1.2457,200.0],["1999-07-08",1.3287,1.3287,1.3287,1.3287,2100.0],["1999-07-09",1.3287,1.3287,1.3287,1.3287,0.0],["1999-07-12",1.3287,1.4118,1.3287,1.3702,11600.0],["1999-07-13",1.3702,1.3702,1.2872,1.3702,7100.0],["1999-07-14",1.2872,1.2872,1.2042,1.2872,10000.0],["1999-07-15",1.3287,1.3702,1.3287,1.3702,4000.0],["1999-07-16",1.3702,1.3702,1.3702,1.3702,0.0],["1999-07-19",1.3287,1.3287,1.2457,1.3287,3900.0],["1999-07-20",1.3287,1.3287,1.1626,1.1626,5900.0],["1999-07-21",1.3287,1.3287,1.2872,1.3287,12300.0],["1999-07-22",1.3287,1.3287,1.3287,1.3287,0.0],["1999-07-23",1.2457,1.3287,1.2457,1.3287,500.0],["1999-07-26",1.3287,1.3287,1.2457,1.2457,200.0],["1999-07-27",1.2457,1.2457,1.2457,1.2457,0.0],["1999-07-28",1.2457,1.2457,1.2457,1.2457,0.0],["1999-07-29",1.2457,1.2457,1.2457,1.2457,0.0],["1999-07-30",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-02",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-03",1.2872,1.2872,1.2872,1.2872,10000.0],["1999-08-04",1.2872,1.2872,1.2872,1.2872,7600.0],["1999-08-05",1.2872,1.2872,1.2872,1.2872,0.0],["1999-08-06",1.2872,1.2872,1.2872,1.2872,0.0],["1999-08-09",1.2042,1.2872,1.2042,1.2872,800.0],["1999-08-10",1.2872,1.2872,1.2872,1.2872,0.0],["1999-08-11",1.2872,1.2872,1.2872,1.2872,0.0],["1999-08-12",1.2042,1.2042,1.2042,1.2042,500.0],["1999-08-13",1.1626,1.1626,1.1626,1.1626,200.0],["1999-08-16",1.1626,1.1626,1.1626,1.1626,0.0],["1999-08-17",1.1211,1.1626,1.1211,1.1626,200.0],["1999-08-18",1.2457,1.2457,1.2457,1.2457,1000.0],["1999-08-19",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-20",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-23",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-24",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-25",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-26",1.2457,1.2457,1.2457,1.2457,0.0],["1999-08-27",1.2457,1.2457,1.0796,1.0796,14300.0],["1999-08-30",1.0796,1.0796,1.0796,1.0796,0.0],["1999-08-31",1.0796,1.0796,1.0796,1.0796,0.0],["1999-09-01",1.0796,1.0796,1.0796,1.0796,0.0],["1999-09-02",1.0796,1.0796,1.0796,1.0796,0.0],["1999-09-03",1.1626,1.1626,1.1626,1.1626,500.0],["1999-09-07",1.0796,1.0796,0.9965,0.9965,2000.0],["1999-09-08",1.0381,1.0796,0.9965,0.9965,5400.0],["1999-09-09",0.9135,0.9135,0.8305,0.8305,2400.0],["1999-09-10",0.9135,0.9965,0.9135,0.9965,4200.0],["1999-09-13",0.9135,0.9135,0.9135,0.9135,200.0],["1999-09-14",0.9965,0.9965,0.9965,0.9965,1500.0],["1999-09-15",0.9965,0.9965,0.9965,0.9965,0.0],["1999-09-16",0.9965,0.9965,0.9965,0.9965,0.0],["1999-09-17",0.9135,0.955,0.9135,0.955,600.0],["1999-09-20",0.9965,0.9965,0.9965,0.9965,300.0],["1999-09-21",0.9135,0.9135,0.9135,0.9135,1200.0],["1999-09-22",0.9135,0.9135,0.9135,0.9135,0.0],["1999-09-23",0.9135,0.9135,0.9135,0.9135,0.0],["1999-09-24",0.9135,0.9135,0.9135,0.9135,0.0],["1999-09-27",0.9965,0.9965,0.9965,0.9965,8000.0],["1999-09-28",0.9965,0.9965,0.9965,0.9965,0.0],["1999-09-29",0.9135,0.9135,0.9135,0.9135,500.0],["1999-09-30",0.9965,0.9965,0.9135,0.9135,11500.0],["1999-10-01",0.9135,0.9135,0.872,0.872,5000.0],["1999-10-04",0.872,0.9135,0.872,0.9135,700.0],["1999-10-05",0.9135,0.9135,0.9135,0.9135,0.0],["1999-10-06",0.9135,0.9135,0.9135,0.9135,0.0],["1999-10-07",0.9135,0.9135,0.9135,0.9135,0.0],["1999-10-08",0.9965,0.9965,0.9965,0.9965,500.0],["1999-10-11",0.9965,0.9965,0.9965,0.9965,3000.0],["1999-10-12",0.955,0.9965,0.9135,0.9965,2400.0],["1999-10-13",0.9965,0.9965,0.9965,0.9965,0.0],["1999-10-14",0.9135,0.9135,0.872,0.9135,6000.0],["1999-10-15",0.9135,0.9135,0.9135,0.9135,0.0],["1999-10-18",0.955,0.9965,0.955,0.9965,900.0],["1999-10-19",0.9965,0.9965,0.9135,0.9135,700.0],["1999-10-20",0.8305,0.9135,0.8305,0.9135,400.0],["1999-10-21",0.9135,0.9135,0.9135,0.9135,0.0],["1999-10-22",0.872,1.0381,0.872,1.0381,3300.0],["1999-10-25",0.955,0.9965,0.9135,0.9965,2000.0],["1999-10-26",0.9135,0.955,0.9135,0.955,1000.0],["1999-10-27",0.955,0.955,0.955,0.955,0.0],["1999-10-28",0.9135,0.9135,0.9135,0.9135,100.0],["1999-10-29",0.8305,0.9135,0.6436,0.9135,71000.0],["1999-11-01",0.8305,0.9135,0.8305,0.9135,1700.0],["1999-11-02",0.8305,0.8305,0.7474,0.8305,2000.0],["1999-11-03",0.8305,0.8305,0.8305,0.8305,0.0],["1999-11-04",0.8305,0.8305,0.7474,0.7474,24700.0],["1999-11-05",0.7474,0.7474,0.7474,0.7474,500.0],["1999-11-08",0.7059,0.7059,0.7059,0.7059,6100.0],["1999-11-09",0.6644,0.7474,0.6644,0.7474,10500.0],["1999-11-10",0.6644,0.6644,0.6644,0.6644,13500.0],["1999-11-11",0.7474,0.7474,0.7474,0.7474,1000.0],["1999-11-12",0.7059,0.7059,0.7059,0.7059,800.0],["1999-11-15",0.7059,0.7059,0.6644,0.6644,6600.0],["1999-11-16",0.6644,0.7059,0.6228,0.7059,21000.0],["1999-11-17",0.7059,0.7059,0.6644,0.6644,3700.0],["1999-11-18",0.6644,0.6644,0.6644,0.6644,0.0],["1999-11-19",0.7889,0.7889,0.6644,0.6644,5400.0],["1999-11-22",0.7474,0.7474,0.6644,0.6644,3000.0],["1999-11-23",0.6644,0.7059,0.6644,0.7059,2300.0],["1999-11-24",0.7059,0.7474,0.6644,0.6644,14400.0],["1999-11-26",0.6644,0.6644,0.6644,0.6644,200.0],["1999-11-29",0.7474,0.7474,0.7474,0.7474,1400.0],["1999-11-30",0.7059,0.7059,0.7059,0.7059,100.0],["1999-12-01",0.7889,0.7889,0.7474,0.7474,5200.0],["1999-12-02",0.7474,0.7474,0.7474,0.7474,0.0],["1999-12-03",0.7474,0.7474,0.7059,0.7474,6500.0],["1999-12-06",0.7889,0.7889,0.7474,0.7474,1300.0],["1999-12-07",0.8305,0.8305,0.8305,0.8305,700.0],["1999-12-08",0.7889,0.7889,0.7889,0.7889,200.0],["1999-12-09",0.7474,0.7474,0.7474,0.7474,2700.0],["1999-12-10",0.7889,0.7889,0.7059,0.7889,16900.0],["1999-12-13",0.7059,0.7059,0.6644,0.6644,18300.0],["1999-12-14",0.6644,0.6644,0.6644,0.6644,3500.0],["1999-12-15",0.6644,0.6644,0.5813,0.6644,102200.0],["1999-12-16",0.6228,0.8305,0.5398,0.8305,108800.0],["1999-12-17",0.872,0.9965,0.872,0.9135,11100.0],["1999-12-20",0.9135,0.9135,0.872,0.9135,6800.0],["1999-12-21",0.9135,0.9135,0.9135,0.9135,0.0],["1999-12-22",0.8305,0.8305,0.7474,0.8305,6000.0],["1999-12-23",0.9135,0.9135,0.8305,0.872,8500.0],["1999-12-27",0.7474,0.8305,0.7474,0.8305,900.0],["1999-12-28",0.7889,0.8305,0.6644,0.6644,34500.0],["1999-12-29",0.7059,0.7474,0.7059,0.7474,4600.0],["1999-12-30",0.7474,0.8305,0.7474,0.7889,6900.0],["1999-12-31",0.7889,0.7889,0.7474,0.7474,7000.0],["2000-01-03",0.7474,0.7474,0.7474,0.7474,0.0],["2000-01-04",0.7059,0.7059,0.7059,0.7059,6700.0],["2000-01-05",0.6644,0.6644,0.6644,0.6644,2300.0],["2000-01-06",0.6644,0.6644,0.6644,0.6644,0.0],["2000-01-07",0.6228,0.6644,0.6228,0.6644,2500.0],["2000-01-10",0.6644,0.6644,0.6228,0.6228,22000.0],["2000-01-11",0.7059,0.7059,0.7059,0.7059,900.0],["2000-01-12",0.7474,0.7889,0.7474,0.7889,10000.0],["2000-01-13",0.7059,0.7059,0.6644,0.7059,8600.0],["2000-01-14",0.7889,0.7889,0.7889,0.7889,1200.0],["2000-01-18",0.7889,0.955,0.7889,0.9135,4300.0],["2000-01-19",0.872,0.955,0.872,0.955,7600.0],["2000-01-20",0.955,0.9965,0.9135,0.955,46300.0],["2000-01-21",0.9965,1.0381,0.9965,1.0381,72800.0],["2000-01-24",1.0381,1.1626,1.0381,1.0796,50900.0],["2000-01-25",1.0796,1.0796,0.9965,0.9965,9200.0],["2000-01-26",1.0381,1.0796,1.0381,1.0796,12600.0],["2000-01-27",1.1626,1.1626,1.1626,1.1626,5000.0],["2000-01-28",1.0796,1.2042,1.0796,1.2042,18500.0],["2000-01-31",1.2042,1.2042,1.2042,1.2042,700.0],["2000-02-01",1.1211,1.1211,1.0796,1.0796,5800.0],["2000-02-02",0.9965,1.0796,0.9965,1.0796,10500.0],["2000-02-03",1.0796,1.0796,1.0381,1.0381,17300.0],["2000-02-04",1.0381,1.0381,0.9965,0.9965,600.0],["2000-02-07",0.9965,0.9965,0.9965,0.9965,9000.0],["2000-02-08",0.9965,0.9965,0.9965,0.9965,600.0],["2000-02-09",0.9965,1.0796,0.9965,0.9965,6700.0],["2000-02-10",0.955,0.955,0.955,0.955,7300.0],["2000-02-11",0.955,0.9965,0.955,0.9965,5400.0],["2000-02-14",0.9965,0.9965,0.9965,0.9965,0.0],["2000-02-15",0.9965,0.9965,0.9965,0.9965,100.0],["2000-02-16",0.9965,0.9965,0.9965,0.9965,3300.0],["2000-02-17",0.9965,0.9965,0.9965,0.9965,0.0],["2000-02-18",0.9965,1.0796,0.9965,1.0796,400.0],["2000-02-22",1.0796,1.2042,1.0796,1.2042,4700.0],["2000-02-23",1.2872,1.2872,0.955,1.0381,13700.0],["2000-02-24",1.0381,1.1211,1.0381,1.1211,44400.0],["2000-02-25",1.0381,1.2872,1.0381,1.2872,8400.0],["2000-02-28",1.3287,1.3287,1.2042,1.2872,15100.0],["2000-02-29",1.2872,1.4118,1.2872,1.3287,36100.0],["2000-03-01",1.4118,1.6609,1.4118,1.5363,17900.0],["2000-03-02",1.5779,1.6609,1.5363,1.5363,8600.0],["2000-03-03",1.5779,1.5779,1.4948,1.5779,11900.0],["2000-03-06",1.6194,1.6609,1.4118,1.5779,44700.0],["2000-03-07",1.4948,1.6194,1.4948,1.6194,24200.0],["2000-03-08",1.6194,1.6609,1.5779,1.6194,8900.0],["2000-03-09",1.5779,1.7024,1.5779,1.6609,11000.0],["2000-03-10",1.6609,1.6609,1.6194,1.6609,10800.0],["2000-03-13",1.6609,1.6609,1.6609,1.6609,1800.0],["2000-03-14",1.6609,1.6609,1.6194,1.6609,12900.0],["2000-03-15",1.6194,1.7024,1.6194,1.6609,38300.0],["2000-03-16",1.827,1.827,1.7024,1.7024,17300.0],["2000-03-17",1.6609,1.744,1.6609,1.7024,17600.0],["2000-03-20",1.827,1.827,1.5779,1.7855,24100.0],["2000-03-21",1.7855,1.7855,1.6609,1.6609,25000.0],["2000-03-22",1.6609,1.7855,1.6609,1.6609,28600.0],["2000-03-23",1.6609,1.7855,1.6609,1.7855,10500.0],["2000-03-24",1.7855,1.7855,1.7024,1.744,9900.0],["2000-03-27",1.7024,1.744,1.7024,1.7024,3800.0],["2000-03-28",1.827,1.827,1.6609,1.744,13800.0],["2000-03-29",1.6609,1.7024,1.6609,1.7024,11200.0],["2000-03-30",1.7024,1.7024,1.7024,1.7024,0.0],["2000-03-31",1.7024,1.7024,1.7024,1.7024,5000.0],["2000-04-03",1.744,1.744,1.6609,1.6609,7000.0],["2000-04-04",1.6609,1.6609,1.6609,1.6609,31900.0],["2000-04-05",1.6609,1.6609,1.6609,1.6609,6900.0],["2000-04-06",1.744,1.91,1.6609,1.827,26300.0],["2000-04-07",1.827,1.827,1.744,1.744,5500.0],["2000-04-10",1.91,1.91,1.91,1.91,300.0],["2000-04-11",1.91,1.91,1.744,1.744,11500.0],["2000-04-12",1.827,1.827,1.6609,1.6609,1600.0],["2000-04-13",1.827,1.827,1.6609,1.6609,34100.0],["2000-04-14",1.6609,1.6609,1.6609,1.6609,0.0],["2000-04-17",1.6609,1.6609,1.5363,1.5779,11400.0],["2000-04-18",1.5363,1.5363,1.5363,1.5363,7500.0],["2000-04-19",1.5779,1.5779,1.5779,1.5779,1200.0],["2000-04-20",1.6609,1.6609,1.5779,1.5779,400.0],["2000-04-24",1.6609,1.6609,1.5779,1.5779,30100.0],["2000-04-25",1.6609,1.6609,1.6194,1.6194,12200.0],["2000-04-26",1.6609,1.744,1.6609,1.744,16500.0],["2000-04-27",1.744,1.744,1.6609,1.7024,9500.0],["2000-04-28",1.744,1.744,1.6609,1.6609,500.0],["2000-05-01",1.6609,1.6609,1.6609,1.6609,11100.0],["2000-05-02",1.744,1.744,1.6609,1.6609,14200.0],["2000-05-03",1.6609,1.6609,1.6609,1.6609,9600.0],["2000-05-04",1.6194,1.6194,1.6194,1.6194,200.0],["2000-05-05",1.6194,1.6194,1.6194,1.6194,18300.0],["2000-05-08",1.5779,1.5779,1.5779,1.5779,2000.0],["2000-05-09",1.5779,1.5779,1.5779,1.5779,1000.0],["2000-05-10",1.6609,1.6609,1.4948,1.5363,2900.0],["2000-05-11",1.5363,1.5363,1.5363,1.5363,2000.0],["2000-05-12",1.5363,1.5363,1.5363,1.5363,2700.0],["2000-05-15",1.6194,1.6194,1.5363,1.5779,11100.0],["2000-05-16",1.5363,1.5779,1.5363,1.5779,16100.0],["2000-05-17",1.5779,1.6194,1.5779,1.6194,7000.0],["2000-05-18",1.5363,1.6609,1.5363,1.6609,4500.0],["2000-05-19",1.5779,1.5779,1.2457,1.4118,12300.0],["2000-05-22",1.3287,1.4948,1.3287,1.4948,5800.0],["2000-05-23",1.3287,1.3287,1.3287,1.3287,1000.0],["2000-05-24",1.4118,1.4948,1.4118,1.4948,1200.0],["2000-05-25",1.4118,1.4948,1.4118,1.4948,1500.0],["2000-05-26",1.4118,1.4118,1.4118,1.4118,38100.0],["2000-05-30",1.4948,1.5779,1.4948,1.5779,3600.0],["2000-05-31",1.4948,1.5779,1.4948,1.5779,300.0],["2000-06-01",1.4948,1.4948,1.4948,1.4948,7000.0],["2000-06-02",1.5779,1.744,1.4948,1.5779,21900.0],["2000-06-05",1.6194,1.6194,1.6194,1.6194,11800.0],["2000-06-06",1.5779,1.6194,1.5779,1.6194,21200.0],["2000-06-07",1.6194,1.6194,1.6194,1.6194,0.0],["2000-06-08",1.744,1.744,1.5779,1.6609,18400.0],["2000-06-09",1.6609,1.7024,1.6609,1.7024,12200.0],["2000-06-12",1.7024,1.7024,1.5363,1.6609,29000.0],["2000-06-13",1.5779,1.6609,1.5779,1.6609,1200.0],["2000-06-14",1.744,1.744,1.5779,1.744,50200.0],["2000-06-15",1.744,1.744,1.6609,1.6609,11400.0],["2000-06-16",1.7024,1.744,1.7024,1.744,2200.0],["2000-06-19",1.6609,1.7024,1.6609,1.7024,3300.0],["2000-06-20",1.7024,1.7024,1.6609,1.6609,5400.0],["2000-06-21",1.6609,1.6609,1.6609,1.6609,0.0],["2000-06-22",1.6609,1.9931,1.6609,1.9931,19000.0],["2000-06-23",1.9931,2.2422,1.9931,2.1592,14300.0],["2000-06-26",2.2422,2.2422,1.91,1.91,14600.0],["2000-06-27",1.9931,2.0346,1.9931,2.0346,1000.0],["2000-06-28",1.9931,1.9931,1.827,1.827,4300.0],["2000-06-29",1.827,1.827,1.827,1.827,0.0],["2000-06-30",1.827,2.2422,1.827,2.2422,5700.0],["2000-07-03",2.1592,2.1592,2.0761,2.0761,1600.0],["2000-07-05",1.9931,2.0761,1.91,1.9931,5000.0],["2000-07-06",1.91,2.0761,1.91,2.0761,1300.0],["2000-07-07",1.9931,2.0346,1.91,2.0346,2500.0],["2000-07-10",2.1177,2.1177,2.0761,2.0761,1500.0],["2000-07-11",2.0761,2.1592,2.0761,2.1592,1100.0],["2000-07-12",2.0761,2.0761,2.0761,2.0761,300.0],["2000-07-13",2.0761,2.0761,2.0761,2.0761,0.0],["2000-07-14",2.1592,2.1592,2.0346,2.1592,3500.0],["2000-07-17",2.1592,2.2838,2.1592,2.2838,3800.0],["2000-07-18",2.2837,2.2837,2.2007,2.2007,1000.0],["2000-07-19",2.2838,2.2838,2.2838,2.2838,7200.0],["2000-07-20",2.2007,2.2422,2.2007,2.2422,1900.0],["2000-07-21",2.2422,2.2422,2.2007,2.2007,300.0],["2000-07-24",2.2007,2.2007,2.0761,2.0761,2000.0],["2000-07-25",2.0761,2.0761,2.0761,2.0761,1100.0],["2000-07-26",2.0761,2.0761,2.0761,2.0761,0.0],["2000-07-27",1.9931,1.9931,1.9931,1.9931,3100.0],["2000-07-28",1.9931,2.0346,1.9931,2.0346,1800.0],["2000-07-31",2.0346,2.1592,1.9931,1.9931,1500.0],["2000-08-01",1.9931,1.9931,1.9931,1.9931,0.0],["2000-08-02",1.9931,1.9931,1.9931,1.9931,0.0],["2000-08-03",1.9931,1.9931,1.9931,1.9931,200.0],["2000-08-04",1.9931,1.9931,1.9931,1.9931,0.0],["2000-08-07",1.9931,2.1592,1.9931,2.0761,2900.0],["2000-08-08",1.9931,1.9931,1.9931,1.9931,100.0],["2000-08-09",1.9931,1.9931,1.9931,1.9931,0.0],["2000-08-10",1.9931,1.9931,1.9931,1.9931,0.0],["2000-08-11",2.0346,2.0346,1.9516,1.9516,7400.0],["2000-08-14",1.9931,2.0761,1.9931,2.0761,3000.0],["2000-08-15",2.0761,2.0761,1.9931,1.9931,600.0],["2000-08-16",1.9931,1.9931,1.9931,1.9931,700.0],["2000-08-17",2.0761,2.0761,2.0761,2.0761,500.0],["2000-08-18",2.0761,2.0761,2.0346,2.0346,1400.0],["2000-08-21",2.0761,2.1592,2.0346,2.0346,4600.0],["2000-08-22",1.9931,2.1177,1.9931,2.1177,2900.0],["2000-08-23",2.1177,2.2007,2.1177,2.1177,1500.0],["2000-08-24",2.0761,2.1592,2.0346,2.0761,10200.0],["2000-08-25",1.9931,2.2007,1.9931,2.2007,2200.0],["2000-08-28",2.1177,2.2422,2.1177,2.2422,3200.0],["2000-08-29",2.2838,2.2838,2.2838,2.2838,10000.0],["2000-08-30",2.2422,2.2422,2.2422,2.2422,17300.0],["2000-08-31",2.2837,2.2837,2.1592,2.2007,9000.0],["2000-09-01",2.2422,2.2422,2.2007,2.2007,1200.0],["2000-09-05",2.2838,2.2838,2.2838,2.2838,2300.0],["2000-09-06",2.2838,2.3253,2.2838,2.2838,6500.0],["2000-09-07",2.2838,2.4083,2.2838,2.3668,20700.0],["2000-09-08",2.3668,2.4914,2.3253,2.4498,39100.0],["2000-09-11",2.4914,2.4914,2.4498,2.4498,10000.0],["2000-09-12",2.4914,2.5329,2.4914,2.4914,19500.0],["2000-09-13",2.4914,2.4914,2.4914,2.4914,1700.0],["2000-09-14",2.4914,2.4914,2.3253,2.4914,8400.0],["2000-09-15",2.4914,2.5329,2.4083,2.5329,2000.0],["2000-09-18",2.5329,2.5329,2.3253,2.3253,7600.0],["2000-09-19",2.2838,2.2838,2.2838,2.2838,6700.0],["2000-09-20",2.3668,2.4083,2.3668,2.4083,700.0],["2000-09-21",2.4498,2.4498,2.3668,2.3668,1300.0],["2000-09-22",2.3668,2.4914,2.3668,2.4914,3500.0],["2000-09-25",2.4914,2.5329,2.4914,2.4914,3200.0],["2000-09-26",2.4914,2.4914,2.2838,2.2838,4600.0],["2000-09-27",2.2422,2.4083,2.2422,2.4083,2200.0],["2000-09-28",2.3253,2.4083,2.3253,2.4083,1300.0],["2000-09-29",2.3253,2.3253,2.3253,2.3253,200.0],["2000-10-02",2.4083,2.4498,2.3253,2.3253,2300.0],["2000-10-03",2.4083,2.4083,2.4083,2.4083,700.0],["2000-10-04",2.4914,2.4914,2.4914,2.4914,100.0],["2000-10-05",2.4498,2.4498,2.3668,2.3668,1500.0],["2000-10-06",2.3253,2.3668,2.3253,2.3668,2500.0],["2000-10-09",2.4083,2.4083,2.3668,2.3668,600.0],["2000-10-10",2.3668,2.3668,2.2838,2.2838,1100.0],["2000-10-11",2.2838,2.2838,2.2838,2.2838,600.0],["2000-10-12",2.2007,2.2838,2.1177,2.2838,7400.0],["2000-10-13",2.1592,2.1592,2.1592,2.1592,100.0],["2000-10-16",2.0761,2.2422,2.0761,2.2422,5500.0],["2000-10-17",2.2422,2.2422,2.2422,2.2422,0.0],["2000-10-18",2.2422,2.2422,2.2422,2.2422,0.0],["2000-10-19",2.3253,2.3253,2.3253,2.3253,700.0],["2000-10-20",2.2422,2.2422,2.1592,2.1592,500.0],["2000-10-23",2.2422,2.4083,2.1592,2.4083,7700.0],["2000-10-24",2.4083,2.4083,2.4083,2.4083,0.0],["2000-10-25",2.3253,2.3668,2.1592,2.2422,6600.0],["2000-10-26",2.1592,2.1592,1.9931,2.0761,20600.0],["2000-10-27",2.0761,2.0761,2.0761,2.0761,600.0],["2000-10-30",2.1592,2.1592,2.1177,2.1177,1600.0],["2000-10-31",2.1177,2.1177,2.0761,2.0761,1300.0],["2000-11-01",2.1592,2.3253,2.1592,2.3253,5900.0],["2000-11-02",2.3253,2.3253,2.2838,2.2838,1200.0],["2000-11-03",2.2838,2.2838,2.1592,2.1592,2800.0],["2000-11-06",2.1592,2.1592,2.1592,2.1592,0.0],["2000-11-07",2.1592,2.1592,2.1592,2.1592,0.0],["2000-11-08",2.1592,2.1592,2.1592,2.1592,0.0],["2000-11-09",2.0761,2.0761,1.9931,2.0761,3200.0],["2000-11-10",1.9931,1.9931,1.9931,1.9931,1000.0],["2000-11-13",1.9931,1.9931,1.9931,1.9931,1000.0],["2000-11-14",1.9931,1.9931,1.9931,1.9931,0.0],["2000-11-15",1.9931,1.9931,1.9931,1.9931,0.0],["2000-11-16",1.9931,1.9931,1.827,1.827,4300.0],["2000-11-17",1.91,1.91,1.827,1.91,10500.0],["2000-11-20",1.91,1.91,1.91,1.91,0.0],["2000-11-21",1.8685,2.0346,1.827,2.0346,26200.0],["2000-11-22",2.0346,2.0346,2.0346,2.0346,0.0],["2000-11-24",2.0346,2.0761,2.0346,2.0761,1200.0],["2000-11-27",2.0346,2.0346,2.0346,2.0346,8900.0],["2000-11-28",2.0346,2.0346,2.0346,2.0346,4800.0],["2000-11-29",2.0346,2.0346,2.0346,2.0346,0.0],["2000-11-30",1.9516,2.0761,1.9516,2.0761,1000.0],["2000-12-01",1.91,2.0761,1.91,2.0761,3400.0],["2000-12-04",1.9931,1.9931,1.9931,1.9931,1300.0],["2000-12-05",2.0346,2.0346,1.9931,1.9931,1700.0],["2000-12-06",1.9931,1.9931,1.9931,1.9931,0.0],["2000-12-07",1.9931,1.9931,1.9931,1.9931,0.0],["2000-12-08",1.91,1.9931,1.91,1.9516,1500.0],["2000-12-11",1.91,1.9931,1.91,1.9931,500.0],["2000-12-12",1.9516,1.9516,1.91,1.91,900.0],["2000-12-13",1.827,1.91,1.744,1.827,29400.0],["2000-12-14",1.91,1.91,1.827,1.827,3500.0],["2000-12-15",1.91,1.91,1.91,1.91,900.0],["2000-12-18",1.9931,1.9931,1.9931,1.9931,2000.0],["2000-12-19",1.9931,1.9931,1.9931,1.9931,0.0],["2000-12-20",1.91,1.9516,1.7855,1.7855,10900.0],["2000-12-21",1.827,1.827,1.827,1.827,10300.0],["2000-12-22",1.827,1.827,1.7855,1.7855,5400.0],["2000-12-26",1.7024,1.744,1.7024,1.744,9300.0],["2000-12-27",1.7024,1.744,1.6609,1.744,47200.0],["2000-12-28",1.6609,1.6609,1.4118,1.5779,27200.0],["2000-12-29",1.6194,1.8685,1.6194,1.8685,2300.0],["2001-01-02",1.7024,1.91,1.7024,1.827,3400.0],["2001-01-03",1.827,1.827,1.827,1.827,0.0],["2001-01-04",1.827,1.827,1.827,1.827,1000.0],["2001-01-05",1.7855,1.7855,1.5779,1.5779,21700.0],["2001-01-08",1.5779,1.827,1.5779,1.7024,11500.0],["2001-01-09",1.7024,1.7024,1.7024,1.7024,1000.0],["2001-01-10",1.7024,1.7024,1.7024,1.7024,500.0],["2001-01-11",1.7855,1.7855,1.7855,1.7855,400.0],["2001-01-12",1.827,1.827,1.6609,1.827,3300.0],["2001-01-16",1.827,1.827,1.827,1.827,1500.0],["2001-01-17",1.827,1.827,1.827,1.827,0.0],["2001-01-18",1.91,1.9931,1.91,1.91,3500.0],["2001-01-19",1.91,1.91,1.91,1.91,0.0],["2001-01-22",1.827,1.827,1.744,1.744,700.0],["2001-01-23",1.7024,1.8685,1.6609,1.8685,3800.0],["2001-01-24",1.7855,2.0761,1.7855,2.0761,2500.0],["2001-01-25",1.9931,1.9931,1.827,1.8685,900.0],["2001-01-26",1.9516,2.0346,1.9516,2.0346,700.0],["2001-01-29",2.0927,2.2721,2.0927,2.2588,7600.0],["2001-01-30",2.0994,2.1658,2.0994,2.1658,400.0],["2001-01-31",2.1658,2.1658,2.1658,2.1658,0.0],["2001-02-01",2.1924,2.1924,2.0263,2.0927,2500.0],["2001-02-02",2.0263,2.0263,2.0263,2.0263,10000.0],["2001-02-05",2.0064,2.013,2.0064,2.0064,3000.0],["2001-02-06",2.0064,2.0064,2.0064,2.0064,0.0],["2001-02-07",2.0595,2.0595,2.013,2.013,2500.0],["2001-02-08",2.013,2.013,2.013,2.013,0.0],["2001-02-09",2.0064,2.0728,2.0064,2.0728,300.0],["2001-02-12",2.1393,2.2256,2.1393,2.2256,4300.0],["2001-02-13",2.2256,2.2256,2.2256,2.2256,0.0],["2001-02-14",2.1924,2.1924,2.1924,2.1924,300.0],["2001-02-15",2.1924,2.1924,2.1924,2.1924,0.0],["2001-02-16",2.1924,2.1924,2.1924,2.1924,0.0],["2001-02-20",2.1924,2.3253,2.1924,2.3253,1500.0],["2001-02-21",2.2921,2.2921,2.2921,2.2921,200.0],["2001-02-22",2.2921,2.2921,2.2921,2.2921,0.0],["2001-02-23",2.2921,2.3585,2.2921,2.2921,2900.0],["2001-02-26",2.2588,2.2588,2.126,2.2588,8100.0],["2001-02-27",2.2588,2.2588,2.2588,2.2588,0.0],["2001-02-28",2.3253,2.4249,2.3253,2.4249,9300.0],["2001-03-01",2.4249,2.4249,2.4249,2.4249,700.0],["2001-03-02",2.3917,2.6242,2.3917,2.5578,13500.0],["2001-03-05",2.5246,2.6242,2.4914,2.5578,2000.0],["2001-03-06",2.4914,2.5512,2.4914,2.5113,2300.0],["2001-03-07",2.4449,2.5113,2.2588,2.2921,9000.0],["2001-03-08",2.2256,2.2921,2.2256,2.2256,2300.0],["2001-03-09",2.2256,2.3253,2.1592,2.3253,3000.0],["2001-03-12",2.3253,2.3253,2.3253,2.3253,0.0],["2001-03-13",2.3253,2.3253,2.3253,2.3253,0.0],["2001-03-14",2.2588,2.3253,2.2588,2.3253,1200.0],["2001-03-15",2.3917,2.3917,2.3253,2.3917,1600.0],["2001-03-16",2.3585,2.3585,2.3585,2.3585,200.0],["2001-03-19",2.3253,2.3253,2.2588,2.3253,600.0],["2001-03-20",2.2588,2.2588,2.1924,2.1924,4800.0],["2001-03-21",2.1924,2.1924,2.1924,2.1924,0.0],["2001-03-22",2.1592,2.1592,2.1592,2.1592,1200.0],["2001-03-23",2.1592,2.1592,2.0595,2.1525,2600.0],["2001-03-26",2.106,2.1393,2.0927,2.126,1600.0],["2001-03-27",2.0595,2.0595,2.0595,2.0595,1000.0],["2001-03-28",2.0064,2.0064,2.0064,2.0064,2200.0],["2001-03-29",1.9931,1.9931,1.9267,1.9599,10900.0],["2001-03-30",1.9599,1.9599,1.8602,1.8602,11100.0],["2001-04-02",1.827,2.0064,1.827,2.0064,3600.0],["2001-04-03",1.9931,1.9931,1.9931,1.9931,500.0],["2001-04-04",1.9599,1.9931,1.9267,1.9267,3200.0],["2001-04-05",1.9267,1.9931,1.8602,1.9931,4200.0],["2001-04-06",1.9267,1.9599,1.9267,1.9599,3000.0],["2001-04-09",1.8934,1.8934,1.8934,1.8934,500.0],["2001-04-10",1.8934,1.9599,1.8669,1.9599,4500.0],["2001-04-11",1.9931,1.9931,1.9931,1.9931,1500.0],["2001-04-12",1.9931,1.9931,1.9599,1.9599,1200.0],["2001-04-16",1.9599,1.9599,1.9599,1.9599,1000.0],["2001-04-17",1.9267,1.9267,1.8669,1.9001,1300.0],["2001-04-18",1.9267,1.9599,1.9267,1.9599,2300.0],["2001-04-19",1.9599,1.9599,1.9599,1.9599,0.0],["2001-04-20",1.8934,1.9267,1.8602,1.9267,9500.0],["2001-04-23",1.9931,2.0927,1.9931,2.0595,4300.0],["2001-04-24",2.126,2.2256,2.126,2.2256,1500.0],["2001-04-25",2.1592,2.1592,2.1592,2.1592,500.0],["2001-04-26",2.1592,2.1592,2.0595,2.0595,1000.0],["2001-04-27",2.0595,2.0595,2.0595,2.0595,0.0],["2001-04-30",1.9267,1.9599,1.9267,1.9599,6700.0],["2001-05-01",1.9599,1.9599,1.9599,1.9599,1600.0],["2001-05-02",1.9267,1.9599,1.9267,1.9599,2100.0],["2001-05-03",1.8934,1.8934,1.8602,1.8602,11300.0],["2001-05-04",1.8602,1.8602,1.8602,1.8602,0.0],["2001-05-07",1.8934,1.9267,1.827,1.827,12200.0],["2001-05-08",1.8602,1.9267,1.827,1.9267,7700.0],["2001-05-09",1.9599,2.0595,1.9599,2.0595,6200.0],["2001-05-10",2.0595,2.0595,2.0595,2.0595,0.0],["2001-05-11",2.0595,2.0595,2.0595,2.0595,100.0],["2001-05-14",2.0595,2.0595,2.0595,2.0595,0.0],["2001-05-15",2.0595,2.0595,2.0595,2.0595,0.0],["2001-05-16",2.0263,2.0263,2.0263,2.0263,3000.0],["2001-05-17",2.0263,2.0927,2.0263,2.0927,1100.0],["2001-05-18",2.0927,2.0927,2.0927,2.0927,0.0],["2001-05-21",2.0263,2.0595,1.9997,2.0595,2500.0],["2001-05-22",2.0927,2.3585,2.0927,2.3585,3500.0],["2001-05-23",2.3253,2.3253,2.3253,2.3253,100.0],["2001-05-24",2.3253,2.3253,2.2588,2.2588,200.0],["2001-05-25",2.2588,2.2588,2.2588,2.2588,0.0],["2001-05-29",2.2921,2.2921,2.2921,2.2921,400.0],["2001-05-30",2.2921,2.2921,2.2921,2.2921,0.0],["2001-05-31",2.2256,2.3253,2.1924,2.3253,5100.0],["2001-06-01",2.3585,2.3585,2.3585,2.3585,2000.0],["2001-06-04",2.3253,2.3253,2.3253,2.3253,200.0],["2001-06-05",2.3253,2.3253,2.3253,2.3253,0.0],["2001-06-06",2.3917,2.5246,2.3253,2.3585,9600.0],["2001-06-07",2.3253,2.3253,2.3253,2.3253,4100.0],["2001-06-08",2.2588,2.2588,2.2588,2.2588,5000.0],["2001-06-11",2.2588,2.2588,2.2588,2.2588,0.0],["2001-06-12",2.1924,2.1924,2.1924,2.1924,3500.0],["2001-06-13",2.2256,2.2921,2.2256,2.2921,1200.0],["2001-06-14",2.2256,2.2256,2.1924,2.2256,6700.0],["2001-06-15",2.2588,2.2921,2.2588,2.2921,900.0],["2001-06-18",2.2588,2.3186,2.126,2.126,4300.0],["2001-06-19",2.1924,2.1924,2.1924,2.1924,400.0],["2001-06-20",2.126,2.126,2.0263,2.0263,5000.0],["2001-06-21",2.0927,2.1924,2.0927,2.1924,7300.0],["2001-06-22",2.2057,2.2057,2.126,2.126,2900.0],["2001-06-25",2.126,2.126,2.126,2.126,0.0],["2001-06-26",2.126,2.126,2.126,2.126,0.0],["2001-06-27",2.0927,2.2588,2.0927,2.2588,1400.0],["2001-06-28",2.2588,2.2588,2.2588,2.2588,0.0],["2001-06-29",2.2921,2.2921,2.2588,2.2588,1500.0],["2001-07-02",2.2256,2.2256,2.2256,2.2256,500.0],["2001-07-03",2.2921,2.2921,2.1924,2.1924,2000.0],["2001-07-05",2.1592,2.1592,2.1592,2.1592,500.0],["2001-07-06",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-09",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-10",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-11",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-12",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-13",2.2256,2.2256,2.2256,2.2256,900.0],["2001-07-16",2.2256,2.2256,2.2256,2.2256,1500.0],["2001-07-17",2.1592,2.1592,2.1592,2.1592,400.0],["2001-07-18",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-19",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-20",2.1592,2.1592,2.1592,2.1592,0.0],["2001-07-23",2.219,2.2854,2.219,2.2854,300.0],["2001-07-24",2.2256,2.2921,2.1592,2.2921,7400.0],["2001-07-25",2.2921,2.2921,2.2588,2.2588,1200.0],["2001-07-26",2.3253,2.3253,2.2588,2.2588,700.0],["2001-07-27",2.2921,2.2921,2.2921,2.2921,300.0],["2001-07-30",2.2921,2.2921,2.2921,2.2921,0.0],["2001-07-31",2.2588,2.2588,2.2588,2.2588,200.0],["2001-08-01",2.1924,2.2588,2.1924,2.2588,5200.0],["2001-08-02",2.3186,2.3186,2.2588,2.2588,900.0],["2001-08-03",2.2588,2.2588,2.2588,2.2588,0.0],["2001-08-06",2.3253,2.3253,2.3253,2.3253,1300.0],["2001-08-07",2.2588,2.2588,2.2588,2.2588,800.0],["2001-08-08",2.1924,2.1924,2.1924,2.1924,2000.0],["2001-08-09",2.1924,2.1924,2.1924,2.1924,7300.0],["2001-08-10",2.1924,2.1924,2.1924,2.1924,0.0],["2001-08-13",2.2588,2.2588,2.2323,2.2588,2600.0],["2001-08-14",2.2921,2.2921,2.2921,2.2921,500.0],["2001-08-15",2.2256,2.2256,2.2256,2.2256,300.0],["2001-08-16",2.2256,2.2256,2.2256,2.2256,200.0],["2001-08-17",2.2588,2.2588,2.2588,2.2588,1200.0],["2001-08-20",2.1924,2.1924,2.1924,2.1924,200.0],["2001-08-21",2.3186,2.3186,2.3186,2.3186,1300.0],["2001-08-22",2.2588,2.2588,2.1924,2.1924,2200.0],["2001-08-23",2.1924,2.1924,2.1924,2.1924,300.0],["2001-08-24",2.2256,2.2256,2.2256,2.2256,200.0],["2001-08-27",2.2256,2.2256,2.2256,2.2256,0.0],["2001-08-28",2.2256,2.2256,2.2256,2.2256,0.0],["2001-08-29",2.1592,2.1592,2.0595,2.0595,6000.0],["2001-08-30",2.0263,2.0263,2.0263,2.0263,300.0],["2001-08-31",2.0263,2.0263,2.0263,2.0263,0.0],["2001-09-04",2.0263,2.0263,2.0263,2.0263,0.0],["2001-09-05",1.9931,1.9931,1.9931,1.9931,1200.0],["2001-09-06",1.9931,1.9931,1.9931,1.9931,0.0],["2001-09-07",1.9599,2.0595,1.9599,2.0595,3800.0],["2001-09-10",2.0595,2.0595,2.0595,2.0595,0.0],["2001-09-17",1.9599,1.9599,1.8934,1.9599,3200.0],["2001-09-18",1.9931,2.126,1.9931,2.126,1400.0],["2001-09-19",2.1924,2.1924,2.0927,2.1459,16800.0],["2001-09-20",2.1459,2.1459,2.1459,2.1459,0.0],["2001-09-21",1.9931,1.9931,1.9267,1.9931,53200.0],["2001-09-24",1.9267,1.9931,1.9267,1.9931,400.0],["2001-09-25",1.9599,2.0927,1.9599,2.0927,2100.0],["2001-09-26",2.0927,2.0927,2.0927,2.0927,0.0],["2001-09-27",2.0263,2.0263,2.013,2.013,900.0],["2001-09-28",1.9931,2.0263,1.9931,2.0263,1600.0],["2001-10-01",2.0263,2.0263,2.0263,2.0263,0.0],["2001-10-02",1.8602,1.9931,1.8602,1.9931,9300.0],["2001-10-03",2.0595,2.0595,2.0595,2.0595,2500.0],["2001-10-04",2.0595,2.0595,2.0595,2.0595,0.0],["2001-10-05",2.0595,2.0595,2.0595,2.0595,0.0],["2001-10-08",2.0861,2.0861,2.0861,2.0861,200.0],["2001-10-09",2.0197,2.0263,2.0197,2.0263,2000.0],["2001-10-10",1.9931,1.9931,1.7273,1.8602,5300.0],["2001-10-11",1.8934,1.9931,1.8934,1.9931,1800.0],["2001-10-12",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-15",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-16",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-17",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-18",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-19",1.9931,1.9931,1.9931,1.9931,0.0],["2001-10-22",2.0529,2.0529,1.9267,1.9267,1600.0],["2001-10-23",1.8602,1.9931,1.8602,1.9931,5200.0],["2001-10-24",2.0595,2.0595,2.0263,2.0595,3300.0],["2001-10-25",2.0595,2.0595,2.0595,2.0595,200.0],["2001-10-26",2.0595,2.0595,2.0595,2.0595,0.0],["2001-10-29",2.0595,2.0595,2.0595,2.0595,0.0],["2001-10-30",2.033,2.033,2.033,2.033,100.0],["2001-10-31",2.0595,2.0595,2.0595,2.0595,1400.0],["2001-11-01",2.0595,2.0595,2.0595,2.0595,0.0],["2001-11-02",2.0728,2.126,2.0728,2.0927,13700.0],["2001-11-05",2.0927,2.0927,2.0927,2.0927,0.0],["2001-11-06",2.0927,2.0927,2.0927,2.0927,100.0],["2001-11-07",2.033,2.033,2.033,2.033,200.0],["2001-11-08",2.0263,2.0263,1.9931,2.0263,4600.0],["2001-11-09",2.0263,2.0263,2.0263,2.0263,0.0],["2001-11-12",2.0263,2.0263,2.0263,2.0263,0.0],["2001-11-13",2.0263,2.0263,2.0263,2.0263,0.0],["2001-11-14",2.0064,2.0529,2.0064,2.0263,26600.0],["2001-11-15",2.0263,2.0529,1.9931,2.0529,24400.0],["2001-11-16",2.0263,2.0263,2.0263,2.0263,13200.0],["2001-11-19",2.0263,2.0263,2.0263,2.0263,6500.0],["2001-11-20",1.9599,1.9931,1.9599,1.9931,4700.0],["2001-11-21",2.0197,2.0197,2.0197,2.0197,1000.0],["2001-11-23",1.9931,1.9931,1.9931,1.9931,2100.0],["2001-11-26",1.9931,1.9931,1.9599,1.9599,4100.0],["2001-11-27",1.9599,1.9599,1.9599,1.9599,0.0],["2001-11-28",1.9599,1.9599,1.9599,1.9599,4500.0],["2001-11-29",1.8934,1.9931,1.8934,1.9931,7400.0],["2001-11-30",2.0595,2.0595,2.0595,2.0595,500.0],["2001-12-03",2.0595,2.0595,2.0595,2.0595,0.0],["2001-12-04",2.0595,2.0595,2.0595,2.0595,0.0],["2001-12-05",2.0595,2.0595,2.0595,2.0595,0.0],["2001-12-06",1.9931,2.0595,1.9931,2.0595,3400.0],["2001-12-07",2.0595,2.0595,2.0595,2.0595,600.0],["2001-12-10",1.9931,2.1592,1.9267,2.0927,8700.0],["2001-12-11",2.0927,2.0927,2.0927,2.0927,0.0],["2001-12-12",2.0927,2.0927,2.0927,2.0927,200.0],["2001-12-13",2.0263,2.0263,2.0263,2.0263,400.0],["2001-12-14",1.9931,2.0263,1.9931,2.0263,12000.0],["2001-12-17",2.0595,2.4581,2.0595,2.4581,8000.0],["2001-12-18",2.4581,2.5246,2.3585,2.4581,18300.0],["2001-12-19",2.5246,2.5246,2.5246,2.5246,200.0],["2001-12-20",2.4581,2.5246,2.4581,2.5246,700.0],["2001-12-21",2.4581,2.4648,2.4581,2.4648,500.0],["2001-12-24",2.4648,2.4648,2.4648,2.4648,0.0],["2001-12-26",2.4648,2.4648,2.4648,2.4648,0.0],["2001-12-27",2.4648,2.4648,2.4648,2.4648,0.0],["2001-12-28",2.5578,2.5578,2.5578,2.5578,7100.0],["2001-12-31",2.4914,2.6575,2.4914,2.591,2500.0],["2002-01-02",2.5246,2.6508,2.5246,2.6508,2100.0],["2002-01-03",2.591,2.7239,2.591,2.7239,4700.0],["2002-01-04",2.7239,2.7239,2.7239,2.7239,2300.0],["2002-01-07",2.6907,2.6907,2.5246,2.5246,3000.0],["2002-01-08",2.5777,2.5777,2.5312,2.5312,400.0],["2002-01-09",2.591,2.6575,2.591,2.6575,1600.0],["2002-01-10",2.6575,2.6575,2.6575,2.6575,500.0],["2002-01-11",2.6575,2.6575,2.6575,2.6575,0.0],["2002-01-14",2.591,2.591,2.4316,2.4316,2600.0],["2002-01-15",2.4316,2.4316,2.4316,2.4316,0.0],["2002-01-16",2.5246,2.591,2.5246,2.591,500.0],["2002-01-17",2.591,2.6575,2.4249,2.6575,4200.0],["2002-01-18",2.6575,2.6575,2.6575,2.6575,0.0],["2002-01-22",2.591,2.591,2.5246,2.5246,1000.0],["2002-01-23",2.591,2.6575,2.591,2.6575,1000.0],["2002-01-24",2.6575,2.6575,2.6575,2.6575,0.0],["2002-01-25",2.6575,2.6907,2.6575,2.6907,1500.0],["2002-01-28",2.6242,2.6575,2.5578,2.5578,1800.0],["2002-01-29",2.5578,2.5578,2.4581,2.4581,1000.0],["2002-01-30",2.4581,2.4581,2.4581,2.4581,0.0],["2002-01-31",2.3917,2.5578,2.3651,2.5246,3300.0],["2002-02-01",2.4914,2.4914,2.4914,2.4914,1400.0],["2002-02-04",2.5179,2.5246,2.5179,2.5246,700.0],["2002-02-05",2.5246,2.5246,2.5246,2.5246,0.0],["2002-02-06",2.4581,2.4581,2.4581,2.4581,500.0],["2002-02-07",2.3917,2.3917,2.3319,2.3319,2900.0],["2002-02-08",2.3585,2.4914,2.3585,2.4914,600.0],["2002-02-11",2.4914,2.4914,2.4914,2.4914,0.0],["2002-02-12",2.4914,2.4914,2.4914,2.4914,14000.0],["2002-02-13",2.4914,2.4914,2.4914,2.4914,800.0],["2002-02-14",2.4914,2.4914,2.4914,2.4914,0.0],["2002-02-15",2.4914,2.4914,2.4914,2.4914,1000.0],["2002-02-19",2.4914,2.4914,2.4914,2.4914,0.0],["2002-02-20",2.4249,2.4249,2.3651,2.3651,4000.0],["2002-02-21",2.3585,2.4249,2.3585,2.4249,1600.0],["2002-02-22",2.4249,2.4249,2.4249,2.4249,0.0],["2002-02-25",2.3585,2.4581,2.3585,2.4581,1200.0],["2002-02-26",2.5246,2.5578,2.5246,2.5578,900.0],["2002-02-27",2.591,2.6575,2.591,2.6575,1000.0],["2002-02-28",2.6907,2.7505,2.6907,2.7239,3400.0],["2002-03-01",2.7239,2.7239,2.7239,2.7239,800.0],["2002-03-04",2.6907,2.6907,2.6575,2.6575,4400.0],["2002-03-05",2.591,2.591,2.5246,2.591,2000.0],["2002-03-06",2.591,2.591,2.591,2.591,0.0],["2002-03-07",2.591,2.6575,2.591,2.6575,1500.0],["2002-03-08",2.591,2.591,2.5578,2.5578,1500.0],["2002-03-11",2.6242,2.6575,2.6242,2.6575,900.0],["2002-03-12",2.6575,2.6575,2.6575,2.6575,0.0],["2002-03-13",2.6575,2.6575,2.6575,2.6575,0.0],["2002-03-14",2.591,2.591,2.4781,2.5578,2900.0],["2002-03-15",2.5844,2.591,2.5844,2.591,200.0],["2002-03-18",2.5578,2.6242,2.5578,2.6242,800.0],["2002-03-19",2.6242,2.6575,2.6242,2.6575,4000.0],["2002-03-20",2.6575,2.6575,2.6575,2.6575,2900.0],["2002-03-21",2.6575,2.6575,2.6575,2.6575,0.0],["2002-03-22",2.6575,2.6575,2.6575,2.6575,1900.0],["2002-03-25",2.6242,2.6242,2.5246,2.5246,800.0],["2002-03-26",2.5246,2.5246,2.5246,2.5246,0.0],["2002-03-27",2.5246,2.5246,2.5246,2.5246,0.0],["2002-03-28",2.591,2.6242,2.5246,2.6242,1900.0],["2002-04-01",2.6575,2.6575,2.6575,2.6575,1000.0],["2002-04-02",2.591,2.6575,2.4581,2.6575,4200.0],["2002-04-03",2.591,2.591,2.591,2.591,800.0],["2002-04-04",2.591,2.591,2.591,2.591,0.0],["2002-04-05",2.6575,2.6907,2.6575,2.6907,4500.0],["2002-04-08",2.6707,2.6707,2.5246,2.5246,4200.0],["2002-04-09",2.591,2.6575,2.5246,2.6575,2400.0],["2002-04-10",2.6575,2.6575,2.6575,2.6575,2500.0],["2002-04-11",2.7172,2.9896,2.6907,2.9896,33000.0],["2002-04-12",3.0229,3.1225,2.9564,3.0229,4400.0],["2002-04-15",3.0229,3.282,3.0229,3.1225,16100.0],["2002-04-16",3.1225,3.1225,2.89,2.9896,6200.0],["2002-04-17",3.0561,3.0561,3.0561,3.0561,500.0],["2002-04-18",3.1159,3.1225,3.0229,3.1225,4800.0],["2002-04-19",3.1557,3.1557,2.7903,2.7903,19900.0],["2002-04-22",2.7571,2.7571,2.6575,2.6575,24000.0],["2002-04-23",2.7172,2.7571,2.6575,2.7571,14100.0],["2002-04-24",2.7571,2.7903,2.7571,2.7903,4200.0],["2002-04-25",2.7638,2.89,2.7571,2.89,4100.0],["2002-04-26",2.8568,2.8966,2.8568,2.89,3600.0],["2002-04-29",2.8235,2.8235,2.8235,2.8235,1000.0],["2002-04-30",2.7571,2.7571,2.7571,2.7571,1400.0],["2002-05-01",2.7571,2.7571,2.7571,2.7571,3700.0],["2002-05-02",2.8235,2.8833,2.8235,2.8833,600.0],["2002-05-03",2.7638,2.7704,2.7638,2.7704,700.0],["2002-05-06",2.7704,2.7704,2.7704,2.7704,0.0],["2002-05-07",2.7704,2.7704,2.7704,2.7704,0.0],["2002-05-08",2.7571,2.7571,2.7239,2.7239,1000.0],["2002-05-09",2.7239,2.7239,2.7239,2.7239,0.0],["2002-05-10",2.7239,2.7239,2.7239,2.7239,0.0],["2002-05-13",2.6774,2.6774,2.6707,2.6707,5000.0],["2002-05-14",2.6707,2.6707,2.6707,2.6707,0.0],["2002-05-15",2.7571,2.7571,2.7239,2.7239,5200.0],["2002-05-16",2.6907,2.6907,2.6575,2.6575,3200.0],["2002-05-17",2.6575,2.6575,2.6575,2.6575,0.0],["2002-05-20",2.591,2.6575,2.591,2.6575,3500.0],["2002-05-21",2.7571,2.7571,2.6907,2.7239,7400.0],["2002-05-22",2.7239,2.7239,2.6575,2.6575,8800.0],["2002-05-23",2.6575,2.6575,2.6575,2.6575,0.0],["2002-05-24",2.591,2.7239,2.591,2.7239,700.0],["2002-05-28",2.7239,2.7239,2.7239,2.7239,0.0],["2002-05-29",2.7239,2.7239,2.7239,2.7239,0.0],["2002-05-30",2.7239,2.7239,2.7239,2.7239,0.0],["2002-05-31",2.7239,2.7239,2.7239,2.7239,0.0],["2002-06-03",2.6575,2.7239,2.591,2.7239,1400.0],["2002-06-04",2.7903,2.8568,2.7903,2.8568,400.0],["2002-06-05",2.8568,2.8568,2.8568,2.8568,0.0],["2002-06-06",2.8235,2.8235,2.8235,2.8235,300.0],["2002-06-07",2.8235,2.8235,2.8235,2.8235,0.0],["2002-06-10",2.7571,2.7571,2.7571,2.7571,1000.0],["2002-06-11",2.8235,2.89,2.8235,2.89,1000.0],["2002-06-12",2.8235,2.8235,2.8235,2.8235,2300.0],["2002-06-13",2.8235,2.8235,2.7903,2.7903,1500.0],["2002-06-14",2.7903,2.7903,2.7903,2.7903,0.0],["2002-06-17",2.7239,2.89,2.7239,2.89,1500.0],["2002-06-18",2.8568,2.8568,2.8235,2.8235,1500.0],["2002-06-19",2.7571,2.7571,2.6242,2.6309,3100.0],["2002-06-20",2.591,2.591,2.591,2.591,18000.0],["2002-06-21",2.6575,2.6641,2.5977,2.5977,500.0],["2002-06-24",2.5312,2.5312,2.4581,2.4581,900.0],["2002-06-25",2.5246,2.6575,2.5246,2.6575,10000.0],["2002-06-26",2.6575,2.6575,2.6575,2.6575,100.0],["2002-06-27",2.7239,2.7239,2.591,2.591,300.0],["2002-06-28",2.591,2.591,2.4914,2.5578,1000.0],["2002-07-01",2.5246,2.5246,2.3917,2.3917,2900.0],["2002-07-02",2.4914,2.4914,2.4249,2.4249,5700.0],["2002-07-03",2.4249,2.4249,2.4249,2.4249,0.0],["2002-07-05",2.4249,2.4249,2.4249,2.4249,0.0],["2002-07-08",2.4249,2.4249,2.4249,2.4249,0.0],["2002-07-09",2.4249,2.4249,2.4249,2.4249,100.0],["2002-07-10",2.4249,2.4249,2.3585,2.3585,1500.0],["2002-07-11",2.3253,2.3253,2.3253,2.3253,500.0],["2002-07-12",2.3917,2.498,2.3917,2.4914,10100.0],["2002-07-15",2.4581,2.4581,2.4581,2.4581,100.0],["2002-07-16",2.4581,2.4581,2.4581,2.4581,0.0],["2002-07-17",2.4581,2.4581,2.4581,2.4581,0.0],["2002-07-18",2.4581,2.4581,2.4581,2.4581,0.0],["2002-07-19",2.4581,2.4581,2.4581,2.4581,0.0],["2002-07-22",2.5246,2.5246,2.4581,2.4581,2300.0],["2002-07-23",2.4249,2.4249,2.4249,2.4249,300.0],["2002-07-24",2.4249,2.4914,2.4249,2.4914,8400.0],["2002-07-25",2.4914,2.4914,2.4914,2.4914,0.0],["2002-07-26",2.4249,2.4581,2.4249,2.4249,2000.0],["2002-07-29",2.3917,2.5246,2.3917,2.5246,1200.0],["2002-07-30",2.4581,2.4914,2.4249,2.4648,3600.0],["2002-07-31",2.4648,2.4648,2.4648,2.4648,0.0],["2002-08-01",2.4648,2.4648,2.4648,2.4648,0.0],["2002-08-02",2.4648,2.4648,2.4648,2.4648,0.0],["2002-08-05",2.4914,2.4914,2.4914,2.4914,10000.0],["2002-08-06",2.4581,2.4581,2.3917,2.3917,2800.0],["2002-08-07",2.3917,2.3917,2.3917,2.3917,0.0],["2002-08-08",2.4581,2.4581,2.4581,2.4581,2600.0],["2002-08-09",2.4914,2.4914,2.4914,2.4914,7700.0],["2002-08-12",2.4914,2.5246,2.4581,2.5246,4000.0],["2002-08-13",2.4581,2.5246,2.4249,2.5246,6000.0],["2002-08-14",2.5246,2.5246,2.5246,2.5246,1000.0],["2002-08-15",2.5246,2.5578,2.5246,2.5578,3700.0],["2002-08-16",2.5246,2.5246,2.5246,2.5246,200.0],["2002-08-19",2.5246,2.5246,2.5246,2.5246,0.0],["2002-08-20",2.5246,2.5246,2.5246,2.5246,0.0],["2002-08-21",2.5246,2.5246,2.5246,2.5246,0.0],["2002-08-22",2.5777,2.5777,2.5777,2.5777,2500.0],["2002-08-23",2.5777,2.5777,2.5777,2.5777,0.0],["2002-08-26",2.5777,2.5777,2.5777,2.5777,0.0],["2002-08-27",2.5844,2.5844,2.5844,2.5844,2000.0],["2002-08-28",2.5844,2.5844,2.5844,2.5844,0.0],["2002-08-29",2.5844,2.5844,2.5844,2.5844,1000.0],["2002-08-30",2.5246,2.5844,2.5246,2.5844,1600.0],["2002-09-03",2.5844,2.5844,2.5844,2.5844,0.0],["2002-09-04",2.5445,2.591,2.5246,2.5578,5600.0],["2002-09-05",2.5578,2.5578,2.5578,2.5578,0.0],["2002-09-06",2.5246,2.5246,2.4914,2.4914,700.0],["2002-09-09",2.4914,2.4914,2.4249,2.4249,700.0],["2002-09-10",2.4316,2.5844,2.4316,2.5844,1600.0],["2002-09-11",2.5246,2.5246,2.4581,2.4781,7200.0],["2002-09-12",2.4249,2.4914,2.4249,2.4914,800.0],["2002-09-13",2.4581,2.4581,2.4581,2.4581,800.0],["2002-09-16",2.4914,2.4914,2.4914,2.4914,9500.0],["2002-09-17",2.4914,2.4914,2.4914,2.4914,0.0],["2002-09-18",2.4914,2.4914,2.4914,2.4914,1000.0],["2002-09-19",2.4914,2.4914,2.4914,2.4914,0.0],["2002-09-20",2.4581,2.4581,2.4581,2.4581,200.0],["2002-09-23",2.5246,2.5246,2.4914,2.4914,1000.0],["2002-09-24",2.4581,2.4581,2.4581,2.4581,2500.0],["2002-09-25",2.4249,2.4249,2.4249,2.4249,2500.0],["2002-09-26",2.4249,2.4249,2.4249,2.4249,0.0],["2002-09-27",2.4249,2.4249,2.4249,2.4249,0.0],["2002-09-30",2.3917,2.4914,2.3917,2.4249,2500.0],["2002-10-01",2.4249,2.4249,2.4249,2.4249,0.0],["2002-10-02",2.3917,2.3917,2.3917,2.3917,300.0],["2002-10-03",2.3917,2.3917,2.3917,2.3917,0.0],["2002-10-04",2.3386,2.3386,2.3253,2.3253,14000.0],["2002-10-07",2.3253,2.3253,2.3253,2.3253,0.0],["2002-10-08",2.3253,2.3253,2.3253,2.3253,0.0],["2002-10-09",2.2921,2.2921,2.1924,2.1924,2700.0],["2002-10-10",2.126,2.126,2.126,2.126,1000.0],["2002-10-11",2.1592,2.1592,2.1592,2.1592,3000.0],["2002-10-14",2.126,2.126,2.126,2.126,2000.0],["2002-10-15",2.1858,2.1858,2.1858,2.1858,1000.0],["2002-10-16",2.1858,2.1858,2.1858,2.1858,400.0],["2002-10-17",2.1858,2.1858,2.1858,2.1858,200.0],["2002-10-18",2.1858,2.1858,2.1858,2.1858,0.0],["2002-10-21",2.1326,2.1858,2.126,2.1858,7000.0],["2002-10-22",2.1858,2.1858,2.1858,2.1858,0.0],["2002-10-23",2.1858,2.1858,2.1858,2.1858,0.0],["2002-10-24",2.1858,2.1858,2.1858,2.1858,0.0],["2002-10-25",2.1858,2.1858,2.1858,2.1858,0.0],["2002-10-28",2.1193,2.1193,2.0529,2.0529,1000.0],["2002-10-29",2.0529,2.0529,2.0529,2.0529,0.0],["2002-10-30",1.9997,2.126,1.9997,2.126,8800.0],["2002-10-31",2.1858,2.1858,2.1858,2.1858,700.0],["2002-11-01",2.1193,2.1193,1.9931,2.0927,7900.0],["2002-11-04",2.0263,2.0927,2.0263,2.0927,2000.0],["2002-11-05",2.0462,2.126,2.0462,2.126,1000.0],["2002-11-06",2.126,2.126,2.126,2.126,0.0],["2002-11-07",2.0728,2.1393,2.0728,2.1393,2300.0],["2002-11-08",2.1393,2.1393,2.1393,2.1393,0.0],["2002-11-11",2.1393,2.1393,2.1393,2.1393,0.0],["2002-11-12",2.1858,2.1858,2.1858,2.1858,14300.0],["2002-11-13",2.106,2.1393,1.9931,2.0662,10400.0],["2002-11-14",2.0728,2.1858,2.0728,2.1858,2600.0],["2002-11-15",2.1791,2.1791,2.1791,2.1791,800.0],["2002-11-18",2.1791,2.1791,2.1791,2.1791,0.0],["2002-11-19",2.1791,2.1791,2.1791,2.1791,0.0],["2002-11-20",2.126,2.126,2.126,2.126,100.0],["2002-11-21",2.1193,2.2256,2.1193,2.2256,6100.0],["2002-11-22",2.1592,2.2921,2.0927,2.2921,2600.0],["2002-11-25",2.3186,2.3253,2.3186,2.3253,6000.0],["2002-11-26",2.2655,2.3917,2.2655,2.3917,1100.0],["2002-11-27",2.3917,2.3917,2.3917,2.3917,0.0],["2002-11-29",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-02",2.4183,2.4914,2.4183,2.4914,14300.0],["2002-12-03",2.4249,2.4249,2.4249,2.4249,200.0],["2002-12-04",2.4249,2.4249,2.4249,2.4249,0.0],["2002-12-05",2.3585,2.3585,2.3585,2.3585,700.0],["2002-12-06",2.3585,2.3585,2.3585,2.3585,0.0],["2002-12-09",2.3319,2.3386,2.3253,2.3253,7800.0],["2002-12-10",2.3253,2.3917,2.3253,2.3917,1000.0],["2002-12-11",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-12",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-13",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-16",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-17",2.3917,2.3917,2.3917,2.3917,1000.0],["2002-12-18",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-19",2.3917,2.3917,2.3917,2.3917,0.0],["2002-12-20",2.3253,2.3253,2.3253,2.3253,200.0],["2002-12-23",2.2655,2.2655,2.2655,2.2655,100.0],["2002-12-24",2.2721,2.3917,2.2721,2.3917,1500.0],["2002-12-26",2.3917,2.3917,2.3319,2.3319,500.0],["2002-12-27",2.4581,2.4581,2.4581,2.4581,11000.0],["2002-12-30",2.3917,2.3984,2.3319,2.3917,3400.0],["2002-12-31",2.3585,2.5246,2.3386,2.498,6900.0],["2003-01-02",2.498,2.498,2.498,2.498,0.0],["2003-01-03",2.498,2.498,2.498,2.498,0.0],["2003-01-06",2.498,2.498,2.3253,2.3851,6600.0],["2003-01-07",2.3186,2.3186,2.3186,2.3186,200.0],["2003-01-08",2.2921,2.2921,2.2921,2.2921,100.0],["2003-01-09",2.3518,2.3518,2.3518,2.3518,800.0],["2003-01-10",2.3518,2.3518,2.3518,2.3518,0.0],["2003-01-13",2.2854,2.2854,2.2854,2.2854,100.0],["2003-01-14",2.2854,2.2854,2.2854,2.2854,0.0],["2003-01-15",2.2854,2.2854,2.2854,2.2854,0.0],["2003-01-16",2.2854,2.2854,2.2854,2.2854,0.0],["2003-01-17",2.3784,2.4581,2.3784,2.4581,2400.0],["2003-01-21",2.3917,2.4249,2.2921,2.4249,2100.0],["2003-01-22",2.4249,2.4249,2.4249,2.4249,0.0],["2003-01-23",2.4249,2.4249,2.4249,2.4249,0.0],["2003-01-24",2.4183,2.4183,2.3518,2.3518,1500.0],["2003-01-27",2.3452,2.3452,2.2123,2.2123,2000.0],["2003-01-28",2.2123,2.2123,2.2123,2.2123,0.0],["2003-01-29",2.2123,2.219,2.2123,2.219,900.0],["2003-01-30",2.219,2.219,2.219,2.219,0.0],["2003-01-31",2.2123,2.2921,2.1924,2.2921,6600.0],["2003-02-03",2.2921,2.2921,2.2921,2.2921,0.0],["2003-02-04",2.2921,2.2921,2.2921,2.2921,1800.0],["2003-02-05",2.2854,2.2854,2.2588,2.2588,200.0],["2003-02-06",2.3053,2.3053,2.2522,2.2522,500.0],["2003-02-07",2.2522,2.2522,2.2522,2.2522,0.0],["2003-02-10",2.2455,2.2455,2.0595,2.126,21000.0],["2003-02-11",2.1127,2.1127,2.0927,2.0927,3400.0],["2003-02-12",2.0994,2.1127,2.0994,2.1127,1800.0],["2003-02-13",2.0595,2.126,2.033,2.126,4000.0],["2003-02-14",2.126,2.126,2.126,2.126,0.0],["2003-02-18",2.126,2.126,2.126,2.126,0.0],["2003-02-19",2.126,2.126,2.126,2.126,0.0],["2003-02-20",2.126,2.126,2.126,2.126,1800.0],["2003-02-21",2.0662,2.1525,2.0595,2.1525,6000.0],["2003-02-24",2.1459,2.1459,2.126,2.126,2500.0],["2003-02-25",2.126,2.126,2.126,2.126,500.0],["2003-02-26",2.126,2.126,2.126,2.126,0.0],["2003-02-27",2.126,2.126,2.126,2.126,0.0],["2003-02-28",2.1193,2.126,2.0396,2.126,2000.0],["2003-03-03",2.0662,2.0662,2.0595,2.0595,1000.0],["2003-03-04",2.0263,2.1127,2.013,2.1127,1700.0],["2003-03-05",2.1127,2.1127,2.1127,2.1127,0.0],["2003-03-06",2.0662,2.0662,2.0662,2.0662,200.0],["2003-03-07",2.0197,2.126,2.013,2.126,800.0],["2003-03-10",2.126,2.126,2.126,2.126,0.0],["2003-03-11",2.126,2.126,2.126,2.126,0.0],["2003-03-12",2.126,2.126,2.126,2.126,0.0],["2003-03-13",2.0662,2.0662,2.0263,2.0263,1400.0],["2003-03-14",2.0795,2.1459,2.0795,2.1459,1000.0],["2003-03-17",2.1459,2.1459,2.1459,2.1459,0.0],["2003-03-18",2.1193,2.1459,2.0263,2.1459,700.0],["2003-03-19",2.1127,2.1127,2.1127,2.1127,1400.0],["2003-03-20",2.0462,2.1924,2.033,2.1924,4500.0],["2003-03-21",2.1393,2.2588,2.0927,2.2588,6900.0],["2003-03-24",2.2256,2.2256,2.2256,2.2256,100.0],["2003-03-25",2.1592,2.1592,2.0927,2.106,1800.0],["2003-03-26",2.106,2.106,2.106,2.106,0.0],["2003-03-27",2.0927,2.1127,2.0595,2.106,5000.0],["2003-03-28",2.0728,2.0728,2.0595,2.0595,3400.0],["2003-03-31",2.0396,2.1193,2.0396,2.1193,500.0],["2003-04-01",2.1193,2.1193,2.0728,2.0728,800.0],["2003-04-02",2.0728,2.0728,2.0728,2.0728,0.0],["2003-04-03",2.1326,2.1924,2.1326,2.1924,2500.0],["2003-04-04",2.1592,2.1858,2.1592,2.1858,1400.0],["2003-04-07",2.1326,2.2256,2.0994,2.2256,1900.0],["2003-04-08",2.2256,2.2256,2.2256,2.2256,0.0],["2003-04-09",2.2256,2.2256,2.2256,2.2256,0.0],["2003-04-10",2.2256,2.2256,2.2256,2.2256,0.0],["2003-04-11",2.1592,2.2123,2.0927,2.2123,6000.0],["2003-04-14",2.2123,2.2123,2.2123,2.2123,0.0],["2003-04-15",2.1459,2.1924,2.1459,2.1924,1500.0],["2003-04-16",2.1924,2.1924,2.1924,2.1924,0.0],["2003-04-17",2.1924,2.1924,2.1924,2.1924,0.0],["2003-04-21",2.1924,2.1924,2.1924,2.1924,0.0],["2003-04-22",2.2389,2.2389,2.2389,2.2389,700.0],["2003-04-23",2.2123,2.2123,2.1326,2.2057,5400.0],["2003-04-24",2.2057,2.2057,2.2057,2.2057,1200.0],["2003-04-25",2.2057,2.2854,2.2057,2.2854,8600.0],["2003-04-28",2.2655,2.312,2.2655,2.312,1000.0],["2003-04-29",2.312,2.312,2.312,2.312,0.0],["2003-04-30",2.3186,2.3917,2.3186,2.3917,32700.0],["2003-05-01",2.3917,2.3917,2.3651,2.3718,29600.0],["2003-05-02",2.3784,2.3851,2.3784,2.3851,5700.0],["2003-05-05",2.405,2.4581,2.405,2.4581,7300.0],["2003-05-06",2.3984,2.4581,2.3984,2.4581,1800.0],["2003-05-07",2.4581,2.4581,2.4581,2.4581,0.0],["2003-05-08",2.4382,2.4382,2.4382,2.4382,700.0],["2003-05-09",2.4382,2.4382,2.4382,2.4382,0.0],["2003-05-12",2.4382,2.4382,2.4382,2.4382,0.0],["2003-05-13",2.3984,2.4515,2.3984,2.405,6000.0],["2003-05-14",2.405,2.405,2.405,2.405,0.0],["2003-05-15",2.3386,2.3386,2.3386,2.3386,5500.0],["2003-05-16",2.3917,2.3917,2.3917,2.3917,700.0],["2003-05-19",2.3917,2.3917,2.3917,2.3917,0.0],["2003-05-20",2.3585,2.3585,2.3585,2.3585,400.0],["2003-05-21",2.4116,2.4116,2.4116,2.4116,800.0],["2003-05-22",2.4449,2.4515,2.4449,2.4515,1000.0],["2003-05-23",2.4515,2.4515,2.4515,2.4515,0.0],["2003-05-27",2.4515,2.4515,2.4515,2.4515,0.0],["2003-05-28",2.4515,2.4515,2.4515,2.4515,0.0],["2003-05-29",2.3784,2.3784,2.2921,2.3585,7000.0],["2003-05-30",2.3585,2.4515,2.3585,2.4515,1000.0],["2003-06-02",2.3585,2.6242,2.3585,2.6242,13000.0],["2003-06-03",2.6176,2.6176,2.4581,2.5246,6200.0],["2003-06-04",2.4648,2.4648,2.4648,2.4648,100.0],["2003-06-05",2.5179,2.5179,2.5179,2.5179,1000.0],["2003-06-06",2.4648,2.4714,2.3253,2.4714,15000.0],["2003-06-09",2.4714,2.4714,2.4714,2.4714,0.0],["2003-06-10",2.5379,2.5379,2.5379,2.5379,1000.0],["2003-06-11",2.5578,2.5644,2.5578,2.5578,1000.0],["2003-06-12",2.6242,2.6242,2.5578,2.591,2800.0],["2003-06-13",2.591,2.591,2.591,2.591,0.0],["2003-06-16",2.5644,2.6242,2.4914,2.6242,5300.0],["2003-06-17",2.6774,2.6774,2.6774,2.6774,1000.0],["2003-06-18",2.6774,2.6774,2.6774,2.6774,0.0],["2003-06-19",2.6109,2.6575,2.5445,2.6575,1000.0],["2003-06-20",2.6575,2.6575,2.6575,2.6575,0.0],["2003-06-23",2.6575,2.6575,2.6575,2.6575,0.0],["2003-06-24",2.6575,2.6575,2.6575,2.6575,0.0],["2003-06-25",2.5578,2.5578,2.5578,2.5578,1000.0],["2003-06-26",2.5047,2.5047,2.5047,2.5047,700.0],["2003-06-27",2.5113,2.5578,2.5113,2.5578,700.0],["2003-06-30",2.4581,2.6575,2.4581,2.6575,3100.0],["2003-07-01",2.6575,2.6575,2.6575,2.6575,0.0],["2003-07-02",2.6575,2.6575,2.6575,2.6575,0.0],["2003-07-03",2.6575,2.6907,2.6575,2.6907,2300.0],["2003-07-07",2.6575,2.6575,2.6575,2.6575,100.0],["2003-07-08",2.6575,2.7239,2.6242,2.6575,2200.0],["2003-07-09",2.6575,2.6575,2.6575,2.6575,0.0],["2003-07-10",2.6575,2.6575,2.6575,2.6575,0.0],["2003-07-11",2.6575,2.6575,2.6575,2.6575,0.0],["2003-07-14",2.591,2.6508,2.5246,2.6508,2500.0],["2003-07-15",2.6508,2.6508,2.6508,2.6508,0.0],["2003-07-16",2.6508,2.6508,2.6508,2.6508,0.0],["2003-07-17",2.6508,2.6508,2.6508,2.6508,0.0],["2003-07-18",2.7571,3.3218,2.7571,3.1889,51000.0],["2003-07-21",3.2554,3.3883,3.1956,3.3218,12300.0],["2003-07-22",3.2288,3.2554,3.1557,3.2554,5000.0],["2003-07-23",3.1889,3.3883,3.1889,3.3883,15000.0],["2003-07-24",3.448,3.448,3.448,3.448,1400.0],["2003-07-25",3.4813,3.4813,3.468,3.468,700.0],["2003-07-28",3.5344,3.5344,3.3883,3.3883,7200.0],["2003-07-29",3.4547,3.4547,3.1557,3.2222,9100.0],["2003-07-30",3.1956,3.2886,3.1956,3.2554,4500.0],["2003-07-31",3.3816,3.3816,3.3418,3.3484,12800.0],["2003-08-01",3.3085,3.3218,3.3085,3.3218,1700.0],["2003-08-04",3.3218,3.3218,3.3218,3.3218,0.0],["2003-08-05",3.3218,3.3218,3.3218,3.3218,0.0],["2003-08-06",3.3218,3.3218,3.3218,3.3218,1800.0],["2003-08-07",3.3683,3.3683,3.3683,3.3683,500.0],["2003-08-08",3.3883,3.3949,3.3218,3.3218,13400.0],["2003-08-11",3.3351,3.448,3.3351,3.448,2100.0],["2003-08-12",3.448,3.5211,3.3683,3.4547,1800.0],["2003-08-13",3.4015,3.5211,3.4015,3.4879,1400.0],["2003-08-14",3.4547,3.4547,3.3883,3.448,1700.0],["2003-08-15",3.448,3.448,3.448,3.448,0.0],["2003-08-18",3.448,3.5876,3.4215,3.5876,10000.0],["2003-08-19",3.5211,3.6208,3.5211,3.6208,6300.0],["2003-08-20",3.5876,3.5876,3.5344,3.5876,2800.0],["2003-08-21",3.5344,3.5543,3.5344,3.5543,900.0],["2003-08-22",3.561,3.561,3.561,3.561,300.0],["2003-08-25",3.561,3.561,3.561,3.561,0.0],["2003-08-26",3.5211,3.5211,3.4879,3.4879,16200.0],["2003-08-27",3.4215,3.4879,3.4215,3.4281,2700.0],["2003-08-28",3.3816,3.5543,3.3816,3.4613,3700.0],["2003-08-29",3.5876,3.5876,3.5211,3.5876,2700.0],["2003-09-02",3.6075,3.6075,3.5211,3.5876,1900.0],["2003-09-03",3.5543,3.6208,3.5543,3.6208,800.0],["2003-09-04",3.6208,3.6208,3.5211,3.5211,2600.0],["2003-09-05",3.5543,3.6208,3.5543,3.6208,4100.0],["2003-09-08",3.654,3.7138,3.654,3.7138,1000.0],["2003-09-09",3.7138,3.7138,3.7138,3.7138,0.0],["2003-09-10",3.6606,3.7138,3.6208,3.6806,1700.0],["2003-09-11",3.7071,3.7071,3.5876,3.5876,3200.0],["2003-09-12",3.5211,3.5211,3.3285,3.3351,10400.0],["2003-09-15",3.3218,3.4215,3.0561,3.4215,20900.0],["2003-09-16",3.4547,3.4746,3.4547,3.468,1900.0],["2003-09-17",3.5477,3.6474,3.5477,3.6474,1800.0],["2003-09-18",3.6474,3.654,3.6474,3.654,800.0],["2003-09-19",3.6474,3.6474,3.5211,3.5809,2000.0],["2003-09-22",3.5876,3.5876,3.4547,3.5211,3500.0],["2003-09-23",3.5145,3.5145,3.3883,3.3883,700.0],["2003-09-24",3.3883,3.3883,3.3883,3.3883,0.0],["2003-09-25",3.5145,3.5145,3.4414,3.4414,1000.0],["2003-09-26",3.4082,3.4082,3.3218,3.3218,300.0],["2003-09-29",3.3285,3.3285,3.3285,3.3285,100.0],["2003-09-30",3.3285,3.3285,3.3285,3.3285,0.0],["2003-10-01",3.3285,3.3285,3.3285,3.3285,0.0],["2003-10-02",3.3285,3.3285,3.3285,3.3285,0.0],["2003-10-03",3.3883,3.4215,3.3883,3.4215,500.0],["2003-10-06",3.448,3.448,3.448,3.448,100.0],["2003-10-07",3.4879,3.5809,3.4879,3.5809,1600.0],["2003-10-08",3.5809,3.5809,3.5743,3.5743,900.0],["2003-10-09",3.5876,3.5876,3.5876,3.5876,3000.0],["2003-10-10",3.6208,3.6208,3.5211,3.6208,700.0],["2003-10-13",3.6208,3.6208,3.6208,3.6208,200.0],["2003-10-14",3.5543,3.6407,3.5543,3.6407,1500.0],["2003-10-15",3.6407,3.6407,3.6407,3.6407,0.0],["2003-10-16",3.5876,3.5876,3.3218,3.5876,2800.0],["2003-10-17",3.5543,3.6208,3.5211,3.6208,1400.0],["2003-10-20",3.5942,3.5942,3.5942,3.5942,900.0],["2003-10-21",3.5676,3.6474,3.5676,3.6208,1900.0],["2003-10-22",3.5543,3.6474,3.5211,3.6141,5200.0],["2003-10-23",3.5942,3.5942,3.5211,3.5278,1900.0],["2003-10-24",3.5344,3.5809,3.5211,3.5809,900.0],["2003-10-27",3.4879,3.5543,3.355,3.4215,8100.0],["2003-10-28",3.5078,3.5078,3.5078,3.5078,500.0],["2003-10-29",3.5078,3.5078,3.4215,3.4613,600.0],["2003-10-30",3.4613,3.4613,3.4613,3.4613,0.0],["2003-10-31",3.4613,3.4613,3.4281,3.4281,1600.0],["2003-11-03",3.355,3.5078,3.355,3.5078,2700.0],["2003-11-04",3.4547,3.5012,3.448,3.5012,2500.0],["2003-11-05",3.448,3.4813,3.448,3.4813,600.0],["2003-11-06",3.4281,3.4879,3.4281,3.4879,600.0],["2003-11-07",3.5145,3.5145,3.5145,3.5145,300.0],["2003-11-10",3.5145,3.5145,3.5145,3.5145,0.0],["2003-11-11",3.4879,3.5211,3.4879,3.5211,700.0],["2003-11-12",3.4879,3.4879,3.4215,3.4215,1500.0],["2003-11-13",3.355,3.355,3.355,3.355,100.0],["2003-11-14",3.4015,3.4813,3.3285,3.4281,4600.0],["2003-11-17",3.355,3.355,3.355,3.355,500.0],["2003-11-18",3.3883,3.3883,3.3883,3.3883,200.0],["2003-11-19",3.3218,3.375,3.3218,3.3218,3700.0],["2003-11-20",3.375,3.3883,3.375,3.3883,400.0],["2003-11-21",3.4547,3.4547,3.4547,3.4547,300.0],["2003-11-24",3.5211,3.5211,3.3949,3.4879,3100.0],["2003-11-25",3.4879,3.4879,3.4879,3.4879,0.0],["2003-11-26",3.4879,3.4879,3.4879,3.4879,0.0],["2003-11-28",3.4215,3.4879,3.4215,3.4879,900.0],["2003-12-01",3.4215,3.4946,3.4215,3.4813,2100.0],["2003-12-02",3.4215,3.4215,3.4215,3.4215,600.0],["2003-12-03",3.4547,3.4547,3.4547,3.4547,200.0],["2003-12-04",3.4547,3.4946,3.3949,3.4946,1500.0],["2003-12-05",3.5477,3.5477,3.5145,3.5145,900.0],["2003-12-08",3.5876,3.5876,3.4613,3.4946,3300.0],["2003-12-09",3.4946,3.5012,3.4879,3.4946,1000.0],["2003-12-10",3.5809,3.5809,3.5809,3.5809,500.0],["2003-12-11",3.5211,3.6474,3.5211,3.6474,3100.0],["2003-12-12",3.654,3.6606,3.3883,3.448,6700.0],["2003-12-15",3.3816,3.3816,3.3816,3.3816,200.0],["2003-12-16",3.3883,3.4547,3.3883,3.3949,2500.0],["2003-12-17",3.4082,3.4348,3.4082,3.4348,800.0],["2003-12-18",3.4547,3.4547,3.4015,3.4015,6100.0],["2003-12-19",3.4015,3.4015,3.4015,3.4015,2900.0],["2003-12-22",3.448,3.5211,3.448,3.5211,1200.0],["2003-12-23",3.5145,3.5145,3.5145,3.5145,800.0],["2003-12-24",3.5145,3.5145,3.5145,3.5145,0.0],["2003-12-26",3.5145,3.5145,3.5145,3.5145,0.0],["2003-12-29",3.5211,3.5211,3.4547,3.4547,4400.0],["2003-12-30",3.448,3.4879,3.448,3.4879,700.0],["2003-12-31",3.4613,3.5876,3.4613,3.5876,300.0],["2004-01-02",3.5477,3.6009,3.5477,3.5876,1700.0],["2004-01-05",3.6806,3.6806,3.6806,3.6806,200.0],["2004-01-06",3.6806,3.6806,3.6806,3.6806,0.0],["2004-01-07",3.654,3.6939,3.5942,3.6939,3300.0],["2004-01-08",3.6939,3.7869,3.6939,3.7869,1400.0],["2004-01-09",3.7204,3.953,3.6872,3.9197,3600.0],["2004-01-12",3.7869,3.9197,3.7537,3.9197,5200.0],["2004-01-13",3.8865,3.8865,3.7869,3.8533,900.0],["2004-01-14",3.8334,3.8334,3.7869,3.7869,1100.0],["2004-01-15",3.7869,3.7869,3.7869,3.7869,0.0],["2004-01-16",3.7204,3.7802,3.7204,3.7802,1100.0],["2004-01-20",3.7802,3.7802,3.7802,3.7802,500.0],["2004-01-21",3.654,3.654,3.5942,3.654,1500.0],["2004-01-22",3.5809,3.6009,3.561,3.5876,3000.0],["2004-01-23",3.5942,3.654,3.5876,3.654,2600.0],["2004-01-26",3.6009,3.6009,3.5876,3.5876,3000.0],["2004-01-27",3.6407,3.6407,3.6407,3.6407,200.0],["2004-01-28",3.6208,3.6208,3.6141,3.6141,300.0],["2004-01-29",3.6009,3.654,3.5942,3.654,1500.0],["2004-01-30",3.6474,3.654,3.6474,3.654,2900.0],["2004-02-02",3.6939,3.8002,3.6939,3.8002,5400.0],["2004-02-03",3.7935,3.7935,3.7935,3.7935,500.0],["2004-02-04",3.7935,3.7935,3.7935,3.7935,0.0],["2004-02-05",3.7537,3.7537,3.7537,3.7537,2900.0],["2004-02-06",3.6939,3.8002,3.6939,3.8002,4800.0],["2004-02-09",3.8002,3.8002,3.8002,3.8002,0.0],["2004-02-10",3.8134,3.8134,3.7537,3.8068,800.0],["2004-02-11",3.8068,3.8068,3.8068,3.8068,0.0],["2004-02-12",3.7669,3.8134,3.6606,3.8134,3400.0],["2004-02-13",3.8134,3.8134,3.8134,3.8134,0.0],["2004-02-17",3.7537,3.7669,3.654,3.654,2400.0],["2004-02-18",3.7138,3.7138,3.654,3.654,3400.0],["2004-02-19",3.7204,3.7204,3.7204,3.7204,300.0],["2004-02-20",3.7204,3.7204,3.7204,3.7204,0.0],["2004-02-23",3.7869,3.7869,3.654,3.654,900.0],["2004-02-24",3.654,3.654,3.654,3.654,1000.0],["2004-02-25",3.654,3.654,3.654,3.654,0.0],["2004-02-26",3.6009,3.6009,3.4879,3.4946,3600.0],["2004-02-27",3.468,3.6208,3.468,3.6208,900.0],["2004-03-01",3.6872,3.7869,3.5543,3.5543,4100.0],["2004-03-02",3.6606,3.6606,3.654,3.654,1500.0],["2004-03-03",3.7204,3.7204,3.654,3.654,7500.0],["2004-03-04",3.7204,3.7736,3.6673,3.7736,3500.0],["2004-03-05",3.7736,3.7802,3.7736,3.7802,900.0],["2004-03-08",3.7869,3.9862,3.747,3.9131,11100.0],["2004-03-09",3.8865,3.9795,3.8533,3.9795,5900.0],["2004-03-10",3.9862,3.9862,3.953,3.9862,3000.0],["2004-03-11",3.9596,4.0526,3.9596,4.0526,1100.0],["2004-03-12",4.1523,4.1523,4.1191,4.1191,15500.0],["2004-03-15",4.0526,4.1523,4.0194,4.0659,4800.0],["2004-03-16",4.1323,4.1323,4.1257,4.1257,1300.0],["2004-03-17",4.0725,4.1523,4.0725,4.1523,300.0],["2004-03-18",4.1523,4.1523,4.1523,4.1523,0.0],["2004-03-19",4.1523,4.2453,4.0593,4.1456,5900.0],["2004-03-22",4.1191,4.1191,4.0858,4.0858,900.0],["2004-03-23",4.0393,4.0991,3.9995,3.9995,1100.0],["2004-03-24",3.9463,3.953,3.9463,3.953,400.0],["2004-03-25",3.9862,4.0327,3.9862,4.0327,400.0],["2004-03-26",3.9663,3.9663,3.8998,3.9596,1800.0],["2004-03-29",3.9862,3.9862,3.9596,3.9596,800.0],["2004-03-30",3.8932,3.8932,3.8533,3.8533,2100.0],["2004-03-31",3.8533,3.8533,3.8533,3.8533,0.0],["2004-04-01",3.9197,3.9197,3.9197,3.9197,200.0],["2004-04-02",3.9729,3.9729,3.9729,3.9729,800.0],["2004-04-05",3.9197,3.9264,3.9197,3.9197,4100.0],["2004-04-06",3.8533,3.8533,3.8201,3.8201,2500.0],["2004-04-07",3.8201,3.8201,3.8201,3.8201,0.0],["2004-04-08",3.8865,3.8865,3.8201,3.8201,4300.0],["2004-04-12",3.8201,3.8201,3.7071,3.7071,4200.0],["2004-04-13",3.5743,3.7071,3.5543,3.5543,8300.0],["2004-04-14",3.6208,3.654,3.5278,3.5876,13300.0],["2004-04-15",3.5543,3.6872,3.5543,3.654,6600.0],["2004-04-16",3.7204,3.7736,3.7204,3.7736,2000.0],["2004-04-19",3.8201,3.8865,3.6872,3.7537,2500.0],["2004-04-20",3.7669,3.7669,3.7669,3.7669,1000.0],["2004-04-21",3.7869,3.8134,3.747,3.747,2700.0],["2004-04-22",3.8865,4.1456,3.8865,4.0393,34600.0],["2004-04-23",4.139,4.139,3.953,4.0128,3200.0],["2004-04-26",4.0327,4.1058,3.9729,3.9729,8300.0],["2004-04-27",3.9729,3.9729,3.8998,3.8998,2200.0],["2004-04-28",3.8998,3.8998,3.8998,3.8998,0.0],["2004-04-29",3.8998,3.9197,3.8998,3.9197,4600.0],["2004-04-30",3.9862,3.9862,3.9862,3.9862,4000.0],["2004-05-03",4.0526,4.0526,3.9995,3.9995,2400.0],["2004-05-04",3.9995,3.9995,3.9995,3.9995,0.0],["2004-05-05",3.9928,3.9928,3.9928,3.9928,6300.0],["2004-05-06",4.0858,4.0858,3.9862,3.9995,5200.0],["2004-05-07",3.9995,3.9995,3.9995,3.9995,0.0],["2004-05-10",4.026,4.046,3.9795,3.9795,20800.0],["2004-05-11",3.9729,3.9729,3.9729,3.9729,100.0],["2004-05-12",3.9397,3.9397,3.9065,3.9065,1800.0],["2004-05-13",3.9131,3.9131,3.9131,3.9131,500.0],["2004-05-14",3.9197,3.9197,3.9131,3.9131,1000.0],["2004-05-17",3.9463,3.9463,3.9463,3.9463,200.0],["2004-05-18",4.0128,4.0128,4.0128,4.0128,1500.0],["2004-05-19",4.0194,4.0194,3.9862,4.0128,1100.0],["2004-05-20",4.0061,4.026,4.0061,4.026,2600.0],["2004-05-21",4.026,4.4845,4.026,4.4845,8800.0],["2004-05-24",4.6505,4.6505,4.4845,4.5243,17200.0],["2004-05-25",4.6505,4.6505,4.6439,4.6505,13100.0],["2004-05-26",4.6439,4.717,4.6373,4.717,10600.0],["2004-05-27",4.7768,4.7768,4.4911,4.5509,9300.0],["2004-05-28",4.5974,4.6505,4.5974,4.6505,1300.0],["2004-06-01",4.7103,4.7568,4.6838,4.7568,3700.0],["2004-06-02",4.7834,4.7834,4.717,4.717,4000.0],["2004-06-03",4.7502,4.8166,4.7502,4.7701,5800.0],["2004-06-04",4.6838,4.8831,4.6838,4.8831,6200.0],["2004-06-07",4.8499,4.9562,4.8499,4.9163,9700.0],["2004-06-08",4.9163,4.9296,4.8698,4.8698,1500.0],["2004-06-09",4.8764,4.9495,4.8764,4.9495,1800.0],["2004-06-10",4.9495,4.9495,4.9163,4.9163,1300.0],["2004-06-14",4.9163,4.9229,4.9096,4.9163,4000.0],["2004-06-15",4.9163,4.9894,4.903,4.9495,9300.0],["2004-06-16",4.9495,5.1422,4.9495,4.9495,13500.0],["2004-06-17",4.9761,4.9761,4.9229,4.9694,1800.0],["2004-06-18",4.9495,4.9495,4.6838,4.7369,9200.0],["2004-06-21",4.7834,4.8432,4.7834,4.8366,1900.0],["2004-06-22",4.7834,4.81,4.7236,4.81,4900.0],["2004-06-23",4.8166,4.8166,4.7502,4.81,4100.0],["2004-06-24",4.8166,4.9429,4.7834,4.8499,6600.0],["2004-06-25",4.7901,4.8432,4.7635,4.8432,3100.0],["2004-06-28",4.7834,4.8366,4.7834,4.8366,1500.0],["2004-06-29",4.8432,4.9362,4.7635,4.9362,6300.0],["2004-06-30",4.9495,4.9827,4.9229,4.9827,5700.0],["2004-07-01",4.9827,4.9827,4.9163,4.9163,1500.0],["2004-07-02",4.8698,4.8698,4.7901,4.8698,1200.0],["2004-07-06",4.63,4.6633,4.6166,4.6633,23900.0],["2004-07-07",4.7299,4.7832,4.7232,4.7632,4900.0],["2004-07-08",4.8232,4.8298,4.7299,4.7299,1800.0],["2004-07-09",4.6633,4.6633,4.4634,4.6166,13900.0],["2004-07-12",4.55,4.55,4.4634,4.4967,3400.0],["2004-07-13",4.4634,4.4634,4.4634,4.4634,300.0],["2004-07-14",4.5633,4.63,4.5633,4.63,2900.0],["2004-07-15",4.63,4.63,4.63,4.63,0.0],["2004-07-16",4.5967,4.5967,4.5967,4.5967,100.0],["2004-07-19",4.53,4.53,4.53,4.53,100.0],["2004-07-20",4.53,4.53,4.53,4.53,0.0],["2004-07-21",4.53,4.53,4.53,4.53,100.0],["2004-07-22",4.53,4.5434,4.4368,4.5434,4200.0],["2004-07-23",4.6633,4.8631,4.6633,4.8365,20800.0],["2004-07-26",4.9631,5.1962,4.8831,5.1896,23400.0],["2004-07-27",5.2229,5.2628,4.9697,4.9964,20200.0],["2004-07-28",5.0497,5.1096,5.0497,5.063,4400.0],["2004-07-29",5.0963,5.2229,5.0497,5.0963,19700.0],["2004-07-30",5.0963,5.1296,5.063,5.1296,900.0],["2004-08-02",5.1629,5.2229,5.063,5.2229,4700.0],["2004-08-03",5.1629,5.2562,5.1629,5.2562,3600.0],["2004-08-04",5.2295,5.2295,5.1296,5.1363,7000.0],["2004-08-05",5.1296,5.1296,4.9964,5.1163,7000.0],["2004-08-06",5.0097,5.0097,4.9431,4.9964,4000.0],["2004-08-09",4.9631,5.1163,4.9631,5.1163,5000.0],["2004-08-10",5.1163,5.1163,5.0297,5.0297,2900.0],["2004-08-11",5.0297,5.0297,5.0297,5.0297,200.0],["2004-08-12",5.0896,5.1096,5.003,5.003,3600.0],["2004-08-13",4.9964,5.003,4.9297,5.003,3700.0],["2004-08-16",4.9364,5.003,4.9364,5.003,3700.0],["2004-08-17",4.9297,4.9897,4.9297,4.9897,900.0],["2004-08-18",4.9364,4.9964,4.9297,4.9964,2900.0],["2004-08-19",4.9564,4.963,4.9297,4.9297,2900.0],["2004-08-20",4.8831,4.9364,4.8831,4.9364,900.0],["2004-08-23",4.8898,5.043,4.8898,5.0297,7200.0],["2004-08-24",5.0297,5.0297,5.0297,5.0297,0.0],["2004-08-25",5.0297,5.063,5.003,5.063,2000.0],["2004-08-26",5.003,5.496,5.003,5.496,15200.0],["2004-08-27",5.496,5.8291,5.436,5.8291,22200.0],["2004-08-30",5.909,5.909,5.5959,5.6759,18300.0],["2004-08-31",5.7425,5.7691,5.5293,5.6559,6700.0],["2004-09-01",5.6625,5.909,5.6625,5.7292,6800.0],["2004-09-02",5.7958,5.8158,5.7358,5.7958,3800.0],["2004-09-03",5.7292,5.7958,5.6959,5.7491,2400.0],["2004-09-07",5.8291,5.9956,5.7958,5.9956,29600.0],["2004-09-08",6.0489,6.1822,6.0289,6.0689,29900.0],["2004-09-09",6.0756,6.1622,6.0223,6.0223,8100.0],["2004-09-10",6.0289,6.0289,5.9357,5.9756,6300.0],["2004-09-13",6.0223,6.0289,5.8291,6.0289,17200.0],["2004-09-14",6.0223,6.0223,5.989,5.989,1800.0],["2004-09-15",5.9956,5.9956,5.8557,5.8557,2800.0],["2004-09-16",5.8957,6.1155,5.8957,6.0289,4600.0],["2004-09-17",6.1555,6.1555,5.9423,5.9956,5100.0],["2004-09-20",5.929,6.1555,5.929,6.1555,4500.0],["2004-09-21",6.1555,6.1555,5.9623,6.0223,2600.0],["2004-09-22",5.9623,5.969,5.9024,5.9024,2200.0],["2004-09-23",5.8957,5.989,5.8624,5.929,3300.0],["2004-09-24",5.8957,5.989,5.8957,5.989,900.0],["2004-09-27",5.8624,5.929,5.8291,5.929,3100.0],["2004-09-28",5.9357,5.989,5.929,5.929,4800.0],["2004-09-29",5.9423,5.9956,5.9423,5.9956,2100.0],["2004-09-30",5.929,6.1289,5.929,6.1289,3300.0],["2004-10-01",6.0289,6.1622,6.0289,6.0956,3100.0],["2004-10-04",6.0289,6.1755,6.0289,6.0956,5400.0],["2004-10-05",6.1289,6.1289,6.0423,6.0956,6100.0],["2004-10-06",6.0088,6.0755,6.0088,6.0755,900.0],["2004-10-07",6.1423,6.1757,5.9754,6.1423,3900.0],["2004-10-08",6.1089,6.1356,6.1089,6.1356,1300.0],["2004-10-11",6.0689,6.0689,6.0088,6.0088,1900.0],["2004-10-12",6.0088,6.0622,5.9754,5.9754,5400.0],["2004-10-13",6.0088,6.0088,6.0088,6.0088,4600.0],["2004-10-14",6.0088,6.0154,6.0088,6.0154,200.0],["2004-10-15",6.0689,6.0689,6.0689,6.0689,800.0],["2004-10-18",6.0154,6.189,6.0154,6.189,2700.0],["2004-10-19",6.189,6.4094,6.0755,6.169,15800.0],["2004-10-20",6.1757,6.1757,6.0088,6.1757,3000.0],["2004-10-21",6.1089,6.4895,6.1089,6.3092,13100.0],["2004-10-22",6.5896,6.9034,6.2758,6.3426,103500.0],["2004-10-25",6.4761,6.6297,6.4094,6.4094,19100.0],["2004-10-26",6.4094,6.4094,5.7284,5.7417,42700.0],["2004-10-27",5.7417,6.2691,5.7417,6.2024,24500.0],["2004-10-28",6.1757,6.5095,6.0421,6.4094,14200.0],["2004-10-29",6.4027,6.4027,6.1423,6.1757,5000.0],["2004-11-01",6.2091,6.4094,6.1824,6.4094,7700.0],["2004-11-02",6.4494,6.5696,6.4494,6.5429,8500.0],["2004-11-03",6.5963,6.6764,6.5963,6.6764,7000.0],["2004-11-04",6.6764,6.9435,6.6764,6.7699,25500.0],["2004-11-05",6.7832,6.7899,6.6564,6.7765,6500.0],["2004-11-08",6.7966,6.8366,6.6764,6.6764,15300.0],["2004-11-09",6.6697,7.4642,6.6697,7.4575,41800.0],["2004-11-10",7.4909,8.192,7.344,7.6044,60900.0],["2004-11-11",7.5777,7.7113,7.4776,7.6178,7600.0],["2004-11-12",7.6445,7.6845,7.4776,7.6845,6800.0],["2004-11-15",7.7446,8.005,7.7446,7.9382,7400.0],["2004-11-16",7.9115,8.0117,7.7446,8.0117,11200.0],["2004-11-17",8.0117,8.1719,7.738,7.778,12600.0],["2004-11-18",7.9115,8.1319,7.8782,8.0117,5200.0],["2004-11-19",7.9115,8.0117,7.778,8.0117,6700.0],["2004-11-22",8.0117,8.0117,7.8114,7.8114,3400.0],["2004-11-23",7.8114,7.9182,7.7446,7.8782,4200.0],["2004-11-24",7.778,7.778,7.6779,7.6779,5800.0],["2004-11-26",7.6245,7.7446,7.6245,7.7112,1700.0],["2004-11-29",7.6445,7.8448,7.4776,7.8114,14400.0],["2004-11-30",7.8448,8.1919,7.8448,8.1118,14900.0],["2004-12-01",8.1118,8.1118,7.7112,7.9783,12000.0],["2004-12-02",8.0451,8.1052,8.0117,8.0785,3900.0],["2004-12-03",8.1118,8.1118,7.9449,7.9516,5800.0],["2004-12-06",8.0517,8.1853,7.7179,7.8047,13000.0],["2004-12-07",7.7179,7.7179,7.1438,7.3173,28400.0],["2004-12-08",7.2172,7.9316,7.1838,7.778,21500.0],["2004-12-09",7.8448,7.8782,7.7713,7.8782,5700.0],["2004-12-10",7.9449,7.9449,7.7446,7.8448,2000.0],["2004-12-13",7.8782,8.4991,7.8782,8.4457,30200.0],["2004-12-14",8.5124,8.9798,8.4523,8.7728,66700.0],["2004-12-15",8.933,9.1801,8.7728,8.913,35400.0],["2004-12-16",9.0065,9.0132,8.7127,8.7127,13300.0],["2004-12-17",8.6459,8.7995,8.6459,8.7995,8000.0],["2004-12-20",8.8796,9.14,8.8796,8.913,12600.0],["2004-12-21",8.8129,9.1467,8.686,9.0465,15500.0],["2004-12-22",9.0131,9.1133,8.8462,9.1133,14200.0],["2004-12-23",9.0465,9.2802,9.0465,9.2802,19600.0],["2004-12-27",9.3069,9.7809,9.3069,9.7476,37500.0],["2004-12-28",9.8143,10.5487,9.8143,10.2149,73300.0],["2004-12-29",10.3151,10.8825,10.3151,10.6823,50400.0],["2004-12-30",10.8158,11.0161,10.315,10.315,37200.0],["2004-12-31",10.4152,10.6823,10.3818,10.482,32000.0],["2005-01-03",10.6155,10.6422,9.0799,9.614,123400.0],["2005-01-04",9.6207,10.0146,8.7995,8.9597,50200.0],["2005-01-05",8.7995,9.1934,8.7327,9.0332,31000.0],["2005-01-06",9.0265,9.1803,8.8995,9.1803,18000.0],["2005-01-07",9.2806,9.5948,9.2605,9.5079,18500.0],["2005-01-10",9.8957,11.0992,9.8957,10.7516,152400.0],["2005-01-11",10.6312,10.8652,10.4707,10.6914,52900.0],["2005-01-12",10.5978,10.6312,10.5309,10.6312,24200.0],["2005-01-13",10.6312,10.6981,10.5309,10.6312,23000.0],["2005-01-14",10.6312,11.1126,10.6312,11.1126,34500.0],["2005-01-18",11.1995,11.1995,10.9455,11.1059,27800.0],["2005-01-19",11.0324,11.0658,10.7315,10.7984,16900.0],["2005-01-20",10.8987,10.9655,10.805,10.805,6000.0],["2005-01-21",10.7649,11.146,10.7649,10.9923,15500.0],["2005-01-24",11.0591,11.0591,10.7048,10.7783,12400.0],["2005-01-25",10.6981,10.892,10.6981,10.892,17700.0],["2005-01-26",10.7984,11.0658,10.7114,11.0658,12700.0],["2005-01-27",10.9989,11.5004,10.9789,11.3667,32500.0],["2005-01-28",11.3667,11.6074,11.3132,11.4737,25700.0],["2005-01-31",11.3667,11.6007,11.3667,11.4336,19100.0],["2005-02-01",11.5673,11.7144,11.5338,11.5338,28900.0],["2005-02-02",11.6074,11.6074,11.0324,11.2998,24300.0],["2005-02-03",11.233,11.5673,11.233,11.5338,13500.0],["2005-02-04",11.6007,11.915,11.5339,11.8682,24800.0],["2005-02-07",12.704,13.2054,12.5702,12.6438,177800.0],["2005-02-08",12.7976,12.9714,12.6505,12.704,69400.0],["2005-02-09",12.9714,13.0383,12.5702,12.5702,60200.0],["2005-02-10",12.6973,12.6973,11.0992,11.5338,91800.0],["2005-02-11",11.4737,11.4804,10.464,10.912,94000.0],["2005-02-14",11.5338,11.701,11.2998,11.6275,80800.0],["2005-02-15",11.7344,12.1691,11.7344,11.8013,53600.0],["2005-02-16",11.8682,11.8682,11.5673,11.701,21600.0],["2005-02-17",11.6341,11.6609,11.4001,11.4402,16200.0],["2005-02-18",11.3734,11.3734,11.0992,11.253,24700.0],["2005-02-22",11.3667,11.5339,10.6981,10.7582,36500.0],["2005-02-23",10.6713,11.1527,10.6713,11.1527,39100.0],["2005-02-24",11.126,11.2263,10.7047,10.9187,35100.0],["2005-02-25",11.0324,11.36,10.9655,11.2931,28300.0],["2005-02-28",11.2998,12.0353,11.2998,11.6676,83100.0],["2005-03-01",11.7077,11.8615,11.2664,11.3533,45600.0],["2005-03-02",11.2865,11.2865,10.9187,11.1059,39700.0],["2005-03-03",11.2397,11.5539,11.2397,11.5338,43100.0],["2005-03-04",11.5071,12.2025,11.5071,11.9551,72000.0],["2005-03-07",12.0688,12.704,12.0353,12.4699,66800.0],["2005-03-08",12.8444,13.0383,11.7077,12.5368,59700.0],["2005-03-09",12.5034,12.5034,12.0353,12.2158,15500.0],["2005-03-10",12.1423,12.1423,11.3667,11.3801,21400.0],["2005-03-11",11.2463,11.2463,10.0829,10.8652,115700.0],["2005-03-14",10.7315,10.8652,9.528,10.3771,105000.0],["2005-03-15",10.2635,10.8318,10.2635,10.4908,47800.0],["2005-03-16",10.5643,10.6513,9.8757,10.0428,33900.0],["2005-03-17",9.9759,10.23,9.762,9.9559,28800.0],["2005-03-18",10.0294,10.1297,9.7687,9.9225,15100.0],["2005-03-21",9.762,9.8222,8.8393,9.0466,72800.0],["2005-03-22",9.0465,9.0465,8.4916,8.6855,50100.0],["2005-03-23",8.6253,8.9262,8.525,8.8861,28000.0],["2005-03-24",8.9596,8.9931,8.7791,8.9529,13000.0],["2005-03-28",8.9931,9.0934,8.4582,8.5919,31400.0],["2005-03-29",8.4247,8.8192,8.2041,8.7256,40800.0],["2005-03-30",8.9596,9.4611,8.9596,9.4076,49000.0],["2005-03-31",9.4611,9.4611,9.3541,9.3608,9300.0],["2005-04-01",9.4076,9.4076,9.2271,9.2605,7900.0],["2005-04-04",9.2271,9.3608,9.2271,9.3541,21900.0],["2005-04-05",9.3608,9.5948,9.3608,9.5547,13400.0],["2005-04-06",9.5413,9.6351,9.3739,9.3739,8700.0],["2005-04-07",9.3739,9.4007,8.9052,8.9722,29900.0],["2005-04-08",8.9722,9.086,8.9722,9.0726,4000.0],["2005-04-11",9.0726,9.6351,9.0726,9.5346,46000.0],["2005-04-12",9.6016,9.7087,9.5413,9.7087,8100.0],["2005-04-13",9.7154,9.8292,9.4208,9.5547,15400.0],["2005-04-14",9.6418,9.6418,9.1664,9.3739,10000.0],["2005-04-15",9.3739,9.6016,9.307,9.5748,12800.0],["2005-04-18",9.5748,9.6418,9.1396,9.1396,12800.0],["2005-04-19",9.1396,9.3739,9.0057,9.3739,13900.0],["2005-04-20",9.3672,9.4409,9.3204,9.3873,8400.0],["2005-04-21",9.4744,9.7422,9.3739,9.6083,22300.0],["2005-04-22",9.5413,9.7422,9.4744,9.7422,41900.0],["2005-04-25",9.7154,10.5724,9.7154,10.539,48200.0],["2005-04-26",10.5791,10.6126,10.0435,10.3783,29200.0],["2005-04-27",10.2109,10.6662,10.1506,10.4787,31500.0],["2005-04-28",10.5457,10.5457,10.2578,10.3515,11000.0],["2005-04-29",10.2644,10.6126,10.2644,10.6059,26600.0],["2005-05-02",10.7064,11.704,10.6528,10.9809,81900.0],["2005-05-03",11.0478,11.55,11.0144,11.3759,24400.0],["2005-05-04",11.3692,11.6839,11.3692,11.5098,15700.0],["2005-05-05",11.7174,11.7174,11.5969,11.7107,26900.0],["2005-05-06",11.7174,11.7174,11.0813,11.242,44900.0],["2005-05-09",11.3826,12.1191,11.3157,11.9049,78500.0],["2005-05-10",12.0522,12.387,11.9986,12.387,47100.0],["2005-05-11",12.5209,12.5209,12.2196,12.4472,35100.0],["2005-05-12",12.5142,12.5209,11.8178,11.8781,24600.0],["2005-05-13",11.8848,12.1124,11.7643,12.0857,9100.0],["2005-05-16",12.1191,12.5209,12.0991,12.2531,33600.0],["2005-05-17",12.2865,12.4204,12.2196,12.2664,15100.0],["2005-05-18",12.2531,12.5209,12.2196,12.5209,14600.0],["2005-05-19",12.4874,12.6548,12.4271,12.5878,26400.0],["2005-05-20",12.5544,12.5811,11.7844,12.0254,24600.0],["2005-05-23",12.1928,12.9494,12.1727,12.8222,64100.0],["2005-05-24",12.9561,13.1168,12.8222,12.9628,43100.0],["2005-05-25",12.9762,13.0431,12.0656,12.2263,47200.0],["2005-05-26",12.32,12.4874,12.2598,12.4205,15400.0],["2005-05-27",12.387,12.4874,12.0656,12.1727,13700.0],["2005-05-31",12.1727,12.1727,11.3826,11.396,93900.0],["2005-06-01",11.463,11.7174,11.0478,11.1818,47400.0],["2005-06-02",11.1818,11.2822,10.3783,11.1818,120000.0],["2005-06-03",11.1818,11.4161,11.1818,11.4161,16000.0],["2005-06-06",11.4429,12.4539,11.4161,12.3267,79800.0],["2005-06-07",12.4874,12.6548,12.4807,12.5142,50500.0],["2005-06-08",12.5878,12.6012,12.4874,12.5544,19800.0],["2005-06-09",12.5544,12.5544,12.0656,12.4874,22400.0],["2005-06-10",12.5477,12.5477,12.3937,12.4405,13100.0],["2005-06-13",12.541,12.5812,12.5142,12.5142,25800.0],["2005-06-14",12.5142,12.5477,12.5142,12.541,18400.0],["2005-06-15",12.5276,12.5678,12.3535,12.3602,12300.0],["2005-06-16",12.387,12.6883,12.387,12.6883,20200.0],["2005-06-17",12.7151,12.9896,12.5544,12.7084,32900.0],["2005-06-20",12.9561,13.0498,12.8891,13.003,30900.0],["2005-06-21",12.9628,13.0498,12.8825,12.9829,13400.0],["2005-06-22",12.7954,12.7954,12.5544,12.6548,16800.0],["2005-06-23",12.8958,13.9203,12.8958,13.5922,172200.0],["2005-06-24",13.6926,13.927,13.2641,13.2641,88900.0],["2005-06-27",13.5185,13.6257,13.4717,13.552,61700.0],["2005-06-28",13.5922,14.0609,13.5721,13.7596,54700.0],["2005-06-29",13.7596,13.86,13.2574,13.2574,45500.0],["2005-06-30",13.3578,13.5922,12.0522,12.628,76800.0],["2005-07-01",12.5611,12.5745,11.5165,11.6505,131100.0],["2005-07-05",11.7509,12.4271,11.7174,12.3736,122600.0],["2005-07-06",12.4071,12.9772,12.4071,12.9302,55000.0],["2005-07-07",12.9973,13.6612,12.5815,13.6143,48100.0],["2005-07-08",13.6143,13.6746,13.5137,13.5137,32100.0],["2005-07-11",13.6478,13.6478,13.5003,13.5942,44000.0],["2005-07-12",13.5808,13.9161,13.3125,13.9161,65400.0],["2005-07-13",13.9161,14.0167,13.5808,13.5808,28400.0],["2005-07-14",13.5472,13.6411,13.0107,13.0778,32200.0],["2005-07-15",13.1448,13.3393,13.0778,13.1448,18800.0],["2005-07-18",13.3259,13.6545,13.2119,13.4802,33500.0],["2005-07-19",13.5472,13.8155,13.5472,13.6545,22400.0],["2005-07-20",13.7216,13.7484,13.6545,13.6814,25500.0],["2005-07-21",13.6814,13.6814,12.4071,12.6418,92300.0],["2005-07-22",12.5748,12.729,12.5614,12.729,28200.0],["2005-07-25",12.662,12.729,12.2395,12.2529,55700.0],["2005-07-26",12.2394,12.6284,12.2394,12.6284,23000.0],["2005-07-27",12.6754,12.7424,12.6486,12.7424,10600.0],["2005-07-28",12.6888,12.729,12.6754,12.729,18000.0],["2005-07-29",12.7089,12.7089,12.0718,12.2059,35300.0],["2005-08-01",12.1523,12.1523,11.9242,12.0047,34200.0],["2005-08-02",12.0047,12.34,12.0047,12.0852,21000.0],["2005-08-03",12.1389,12.1992,12.0047,12.1456,13500.0],["2005-08-04",12.2059,12.2663,12.112,12.2327,15300.0],["2005-08-05",12.2998,12.2998,12.0383,12.0383,10700.0],["2005-08-08",12.0047,12.0718,11.9041,12.0718,24800.0],["2005-08-09",12.0718,12.0718,11.6493,11.6694,31300.0],["2005-08-10",11.5084,11.6359,11.4682,11.5353,28600.0],["2005-08-11",11.5688,11.77,11.0993,11.1664,32100.0],["2005-08-12",11.1396,11.2871,10.8981,11.1329,29100.0],["2005-08-15",11.0859,11.5017,11.0792,11.3609,22600.0],["2005-08-16",11.3139,11.3139,10.9652,11.0256,11800.0],["2005-08-17",10.9585,11.1329,10.7305,10.9719,27600.0],["2005-08-18",10.9719,11.3207,10.9451,11.1463,11100.0],["2005-08-19",11.0993,11.4548,10.9317,10.9719,29500.0],["2005-08-22",10.9652,11.0054,10.5963,10.5963,36800.0],["2005-08-23",10.6634,10.7774,10.375,10.375,32900.0],["2005-08-24",10.1269,10.2946,9.691,10.194,108900.0],["2005-08-25",10.3616,10.422,10.1604,10.1805,44100.0],["2005-08-26",10.3013,10.4287,10.2275,10.2946,25400.0],["2005-08-29",10.3616,10.5963,10.3616,10.536,18900.0],["2005-08-30",10.5628,10.8646,10.5628,10.8512,16900.0],["2005-08-31",10.9317,11.1597,10.9317,11.0323,19400.0],["2005-09-01",11.0658,11.3542,11.0658,11.3475,19300.0],["2005-09-02",11.4011,11.5353,11.0658,11.0725,24000.0],["2005-09-06",11.0054,11.0256,10.4689,10.536,25200.0],["2005-09-07",10.4555,10.5561,10.0598,10.1403,41400.0],["2005-09-08",10.1001,10.5628,10.0598,10.3281,28000.0],["2005-09-09",10.2275,10.2275,9.9928,10.0598,24700.0],["2005-09-12",10.0665,10.1135,10.0598,10.1135,17700.0],["2005-09-13",10.1202,10.1202,10.0464,10.0531,14200.0],["2005-09-14",10.0531,10.0531,9.6105,9.7245,35600.0],["2005-09-15",9.7312,9.9391,9.7312,9.9391,8600.0],["2005-09-16",9.872,9.9056,9.7714,9.8586,7000.0],["2005-09-19",9.7245,9.7916,9.3087,9.3154,46700.0],["2005-09-20",9.2148,9.4831,9.2148,9.3221,36000.0],["2005-09-21",9.2215,9.2215,8.5508,8.9532,115200.0],["2005-09-22",8.8526,9.1544,8.8191,9.1343,34800.0],["2005-09-23",9.1343,9.644,9.1343,9.2886,25800.0],["2005-09-26",9.3556,9.5568,9.2886,9.3154,22400.0],["2005-09-27",9.3892,9.4294,9.2483,9.3892,4800.0],["2005-09-28",9.3221,9.3825,8.8862,8.8862,66400.0],["2005-09-29",8.8258,8.9935,8.8191,8.9532,19500.0],["2005-09-30",8.8862,9.1611,8.7386,9.0673,26500.0],["2005-10-03",9.0002,9.188,8.8191,9.1276,17700.0],["2005-10-04",9.0941,9.9726,9.0941,9.5904,35700.0],["2005-10-05",9.5232,9.7449,9.4425,9.5769,8800.0],["2005-10-06",9.5433,9.9936,9.5433,9.7449,13700.0],["2005-10-07",9.7517,9.7517,9.5769,9.6777,19700.0],["2005-10-10",9.7853,10.1818,9.7853,9.9331,35500.0],["2005-10-11",10.0474,10.081,9.9802,9.9802,11300.0],["2005-10-12",10.0138,10.0474,9.8525,9.9331,7300.0],["2005-10-13",9.9398,9.9398,9.6912,9.6912,13300.0],["2005-10-14",9.7584,10.0675,9.7449,10.0003,12100.0],["2005-10-17",9.9667,10.3028,9.8323,10.0675,13300.0],["2005-10-18",10.1818,10.8068,10.1818,10.7262,33100.0],["2005-10-19",10.6589,10.8538,10.5178,10.753,22500.0],["2005-10-20",10.8538,10.8538,9.7449,10.3162,50100.0],["2005-10-21",10.3834,10.6455,10.3498,10.3565,7300.0],["2005-10-24",10.249,10.249,9.7449,9.792,18900.0],["2005-10-25",9.7113,9.7449,9.2409,9.6038,36300.0],["2005-10-26",9.4761,9.6105,9.4425,9.4828,13100.0],["2005-10-27",9.4089,9.4694,9.3753,9.3753,13400.0],["2005-10-28",9.3753,9.5097,9.3753,9.4627,12800.0],["2005-10-31",9.4089,9.503,9.2812,9.3283,7700.0],["2005-11-01",9.2812,9.382,9.2745,9.3215,10900.0],["2005-11-02",9.3283,9.4828,9.2745,9.3215,10600.0],["2005-11-03",9.4761,9.4761,9.2812,9.3753,2400.0],["2005-11-04",9.3081,9.3955,9.2745,9.3417,7500.0],["2005-11-07",9.2745,9.3417,9.1602,9.3417,18500.0],["2005-11-08",9.2409,9.503,9.2409,9.3753,8600.0],["2005-11-09",9.4089,9.456,9.4089,9.456,800.0],["2005-11-10",9.5433,9.5568,9.4089,9.5433,7800.0],["2005-11-11",9.5433,9.7785,9.5366,9.6643,12900.0],["2005-11-14",9.5702,9.5702,9.1401,9.4089,11000.0],["2005-11-15",9.5433,9.5702,9.4425,9.456,5300.0],["2005-11-16",9.4559,9.6038,9.4559,9.5366,1700.0],["2005-11-17",9.4492,9.6643,9.4492,9.5097,10000.0],["2005-11-18",9.6441,9.7449,9.5769,9.7113,6700.0],["2005-11-21",9.6105,9.6777,9.5836,9.5836,4200.0],["2005-11-22",9.5836,9.7248,9.5836,9.7248,9400.0],["2005-11-23",9.6777,9.6777,9.6105,9.6172,1500.0],["2005-11-25",9.5097,9.7449,9.5097,9.7449,7200.0],["2005-11-28",9.6441,9.7449,9.5971,9.5971,10700.0],["2005-11-29",9.6173,9.7382,9.6173,9.6441,5300.0],["2005-11-30",9.7449,9.7785,9.7449,9.7584,3900.0],["2005-12-01",9.7584,10.0474,9.7584,9.9466,11300.0],["2005-12-02",9.9466,10.0474,9.7517,9.7517,3100.0],["2005-12-05",9.6845,9.7584,9.6441,9.6576,4800.0],["2005-12-06",9.5769,9.8121,9.5433,9.6105,9400.0],["2005-12-07",9.6777,9.8189,9.6441,9.8189,13100.0],["2005-12-08",9.8525,9.9062,9.8458,9.9062,9300.0],["2005-12-09",9.9466,9.9466,9.8794,9.8794,5000.0],["2005-12-12",9.7785,9.7785,9.4089,9.5433,46400.0],["2005-12-13",9.4089,9.4761,9.0729,9.3081,33100.0],["2005-12-14",9.2745,9.4425,9.2409,9.2812,14000.0],["2005-12-15",9.2073,9.3014,9.1468,9.2745,4800.0],["2005-12-16",9.4089,9.4089,9.2745,9.2879,3200.0],["2005-12-19",9.4089,9.4089,9.1737,9.2409,10300.0],["2005-12-20",9.2409,9.4022,9.2409,9.4022,9400.0],["2005-12-21",9.4425,9.4425,9.3081,9.4425,8200.0],["2005-12-22",9.2409,9.4425,9.2409,9.4425,10500.0],["2005-12-23",9.3417,9.456,9.3081,9.4425,5100.0],["2005-12-27",9.3081,9.4492,8.7436,9.4022,20900.0],["2005-12-28",9.3014,9.4761,9.167,9.2476,7000.0],["2005-12-29",9.2073,9.335,9.1535,9.335,9300.0],["2005-12-30",9.3014,9.382,9.3014,9.382,9500.0],["2006-01-03",9.4022,9.4022,9.3081,9.382,5500.0],["2006-01-04",9.3148,9.4896,9.2879,9.4896,5100.0],["2006-01-05",9.4089,9.4089,9.3081,9.3081,3700.0],["2006-01-06",9.3485,9.6651,9.261,9.6651,6600.0],["2006-01-09",8.6346,8.8905,8.5874,8.7625,174400.0],["2006-01-10",8.6615,8.9242,8.6615,8.7693,62000.0],["2006-01-11",8.7558,8.8232,8.7558,8.8232,18700.0],["2006-01-12",8.7693,8.8232,8.7693,8.8232,14600.0],["2006-01-13",8.8097,8.8905,8.8097,8.8097,7900.0],["2006-01-17",8.7558,8.8905,8.6076,8.7693,30800.0],["2006-01-18",8.7289,8.8097,8.6885,8.7828,15200.0],["2006-01-19",8.7827,8.9242,8.6952,8.8568,8600.0],["2006-01-20",8.7558,8.9511,8.7558,8.8232,15100.0],["2006-01-23",8.8164,8.9242,8.6009,8.6548,22500.0],["2006-01-24",8.6211,8.8299,8.6211,8.7962,8500.0],["2006-01-25",8.7895,8.8501,8.7895,8.8434,4300.0],["2006-01-26",8.7962,8.8905,8.7962,8.8232,6100.0],["2006-01-27",8.7895,8.877,8.7895,8.8232,13800.0],["2006-01-30",8.7962,8.7962,8.6076,8.6615,15900.0],["2006-01-31",8.7154,8.7154,8.217,8.3045,24100.0],["2006-02-01",8.1833,8.4527,8.1766,8.419,21800.0],["2006-02-02",8.3921,8.5605,8.3248,8.5537,13800.0],["2006-02-03",8.4864,8.7154,8.4864,8.6211,13100.0],["2006-02-06",8.7019,8.7019,8.5672,8.5672,9100.0],["2006-02-07",8.5066,8.6076,8.419,8.4325,6700.0],["2006-02-08",8.419,8.4325,8.2574,8.2978,5700.0],["2006-02-09",8.3113,8.4864,8.3113,8.419,3700.0],["2006-02-10",8.419,8.4864,8.419,8.4527,2900.0],["2006-02-13",8.4191,8.6211,8.4191,8.5268,6600.0],["2006-02-14",8.6346,8.904,8.5874,8.7221,9000.0],["2006-02-15",8.4864,8.6548,8.4864,8.6548,8800.0],["2006-02-16",8.5538,8.5874,8.4527,8.5874,10200.0],["2006-02-17",8.5537,8.6548,8.5537,8.6413,1200.0],["2006-02-21",8.6413,8.6413,8.5538,8.6346,4000.0],["2006-02-22",8.5537,8.6144,8.4527,8.6144,5600.0],["2006-02-23",8.547,8.547,8.4056,8.4864,16400.0],["2006-02-24",8.5538,8.6817,8.4123,8.675,17200.0],["2006-02-27",8.5874,8.7558,8.5874,8.6952,6000.0],["2006-02-28",8.7221,8.904,8.7221,8.904,6400.0],["2006-03-01",8.7895,9.2138,8.7895,9.1599,14300.0],["2006-03-02",9.1262,9.1262,8.8905,8.9915,7500.0],["2006-03-03",8.9848,9.1936,8.9579,9.1262,14600.0],["2006-03-06",9.106,9.362,9.106,9.234,8400.0],["2006-03-07",9.3148,9.4765,9.2677,9.4765,14100.0],["2006-03-08",9.4293,9.4563,9.2946,9.4293,6500.0],["2006-03-09",9.3957,9.3957,9.3957,9.3957,300.0],["2006-03-10",9.3957,9.3957,9.362,9.362,500.0],["2006-03-13",9.362,9.3687,9.2946,9.3687,8500.0],["2006-03-14",9.362,9.3687,9.2946,9.3216,5200.0],["2006-03-15",9.3216,9.4428,9.3081,9.4428,7900.0],["2006-03-16",9.4428,9.4428,9.3754,9.3754,8100.0],["2006-03-17",9.4428,9.5102,9.3754,9.4159,6800.0],["2006-03-20",9.3889,9.3889,9.3687,9.3889,7100.0],["2006-03-21",9.3687,9.3957,9.3687,9.3754,3400.0],["2006-03-22",9.3755,9.4293,9.2946,9.3418,5200.0],["2006-03-23",9.3485,9.3687,9.3418,9.3418,2300.0],["2006-03-24",9.4091,9.4697,9.4091,9.4697,1200.0],["2006-03-27",9.463,9.49,9.3889,9.3889,2600.0],["2006-03-28",9.3418,9.4967,9.3418,9.4159,7700.0],["2006-03-29",9.362,9.362,9.335,9.362,900.0],["2006-03-30",9.3957,9.4024,9.3687,9.4024,2900.0],["2006-03-31",9.4967,9.4967,9.4361,9.4361,1900.0],["2006-04-03",9.4293,9.5977,9.4293,9.5304,6300.0],["2006-04-04",9.5304,9.9345,9.5304,9.7998,25700.0],["2006-04-05",9.8673,9.8673,9.7863,9.8538,3800.0],["2006-04-06",9.847,9.847,9.739,9.8133,3900.0],["2006-04-07",9.7795,9.82,9.7525,9.7863,7500.0],["2006-04-10",9.7188,9.793,9.712,9.7255,10000.0],["2006-04-11",9.5973,9.7525,9.5905,9.6513,5300.0],["2006-04-12",9.658,9.7863,9.658,9.6648,6500.0],["2006-04-13",9.6378,9.7188,9.4488,9.7188,11400.0],["2006-04-17",9.7863,9.8673,9.6985,9.6985,7100.0],["2006-04-18",9.6918,9.9213,9.6648,9.874,3300.0],["2006-04-19",9.955,10.1912,9.8875,9.901,9800.0],["2006-04-20",9.9078,9.9955,9.8808,9.9415,24500.0],["2006-04-21",10.0225,10.0225,9.658,9.9752,14700.0],["2006-04-24",9.8808,10.1102,9.8808,9.9887,9800.0],["2006-04-25",9.9617,10.5152,9.8875,10.4072,22600.0],["2006-04-26",10.5152,10.5152,10.1575,10.1575,14300.0],["2006-04-27",10.1237,10.1507,9.9955,10.0292,1700.0],["2006-04-28",10.225,10.225,10.1237,10.144,22100.0],["2006-05-01",10.0765,10.1642,10.0562,10.1575,10300.0],["2006-05-02",10.1912,10.6299,10.1777,10.4679,27700.0],["2006-05-03",10.6232,10.7312,10.6097,10.6839,19600.0],["2006-05-04",10.6839,10.8661,10.6434,10.7177,21500.0],["2006-05-05",10.6704,10.6839,10.4949,10.5287,10300.0],["2006-05-08",10.4949,10.4949,10.3397,10.4207,5100.0],["2006-05-09",10.4274,10.6097,10.4274,10.6097,2600.0],["2006-05-10",10.4949,10.5084,10.4274,10.4274,800.0],["2006-05-11",10.3937,10.4004,10.3937,10.3937,2700.0],["2006-05-12",10.3937,10.3937,10.2317,10.2385,2400.0],["2006-05-15",10.2385,10.4274,10.2317,10.4274,8700.0],["2006-05-16",10.4612,10.6299,10.4612,10.4949,5000.0],["2006-05-17",10.4949,10.4949,10.4274,10.4274,300.0],["2006-05-18",10.4949,10.4949,10.4612,10.4612,200.0],["2006-05-19",10.4274,10.4274,10.2925,10.2925,3100.0],["2006-05-22",10.2587,10.2587,10.09,10.1575,14500.0],["2006-05-23",9.955,10.09,9.82,10.09,11000.0],["2006-05-24",10.1575,10.3599,10.0562,10.117,8700.0],["2006-05-25",10.0225,10.2587,10.0225,10.2587,2500.0],["2006-05-26",10.3262,10.4274,10.2655,10.36,5600.0],["2006-05-30",10.3869,10.3869,10.3262,10.36,1700.0],["2006-05-31",10.4612,10.4747,10.3937,10.4612,7200.0],["2006-06-01",10.3937,10.3937,10.252,10.2992,3600.0],["2006-06-02",10.3262,10.3262,10.3262,10.3262,800.0],["2006-06-05",10.2587,10.2587,10.1237,10.1237,2400.0],["2006-06-06",10.225,10.225,9.8605,9.8605,9500.0],["2006-06-07",9.8538,9.928,9.82,9.8943,2400.0],["2006-06-08",9.928,9.928,9.793,9.9213,7300.0],["2006-06-09",9.8538,9.9213,9.8538,9.8538,1100.0],["2006-06-12",9.82,9.82,9.793,9.8133,1100.0],["2006-06-13",9.82,9.8538,9.7188,9.7525,1700.0],["2006-06-14",9.7525,9.7863,9.6175,9.6175,2000.0],["2006-06-15",9.685,10.2587,9.685,10.1912,9900.0],["2006-06-16",10.1372,10.1372,10.1237,10.1237,900.0],["2006-06-19",10.0562,10.0562,9.9213,9.9213,800.0],["2006-06-20",9.7863,9.8875,9.7863,9.8268,2400.0],["2006-06-21",9.8335,9.8403,9.8335,9.8403,800.0],["2006-06-22",9.7863,9.7863,9.7863,9.7863,100.0],["2006-06-23",9.7728,9.7728,9.712,9.712,400.0],["2006-06-26",9.7863,9.8538,9.7795,9.8538,1300.0],["2006-06-27",9.955,10.198,9.955,9.955,3700.0],["2006-06-28",9.955,9.955,9.955,9.955,0.0],["2006-06-29",9.9213,9.9213,9.8538,9.8538,2100.0],["2006-06-30",9.8538,9.9145,9.8538,9.8808,2200.0],["2006-07-03",9.8808,9.8808,9.7863,9.7863,1600.0],["2006-07-05",9.793,9.8674,9.793,9.8674,2300.0],["2006-07-06",9.908,10.138,9.908,10.0906,3600.0],["2006-07-07",10.0906,10.0906,10.0906,10.0906,200.0],["2006-07-10",10.0906,10.0906,10.0906,10.0906,300.0],["2006-07-11",10.0906,10.1109,10.0095,10.0095,7000.0],["2006-07-12",10.0433,10.0771,9.9756,9.9756,2500.0],["2006-07-13",9.908,9.908,9.908,9.908,500.0],["2006-07-14",9.9554,9.9621,9.6037,9.6037,3200.0],["2006-07-17",9.6037,9.6037,9.6037,9.6037,0.0],["2006-07-18",9.5766,9.8066,9.5699,9.8066,6700.0],["2006-07-19",9.8742,10.0838,9.8742,9.9756,2900.0],["2006-07-20",10.0433,10.0433,9.9215,9.9215,3100.0],["2006-07-21",10.138,10.4829,10.1244,10.1853,18000.0],["2006-07-24",10.2123,10.2123,10.0162,10.0162,6400.0],["2006-07-25",10.0095,10.564,10.0095,10.3138,14800.0],["2006-07-26",10.3814,10.8007,10.1312,10.652,10700.0],["2006-07-27",10.7466,10.7466,10.4896,10.5911,5700.0],["2006-07-28",10.652,10.652,10.1718,10.2462,6000.0],["2006-07-31",10.2123,10.4761,10.2123,10.2191,7900.0],["2006-08-01",10.1853,10.1853,10.0906,10.0906,2600.0],["2006-08-02",10.0771,10.3814,10.0771,10.3476,6900.0],["2006-08-03",10.28,10.28,10.1447,10.2394,5100.0],["2006-08-04",10.3138,10.3138,10.2462,10.2462,300.0],["2006-08-07",10.1785,10.1785,10.1515,10.1515,400.0],["2006-08-08",10.1447,10.307,10.1447,10.28,1800.0],["2006-08-09",10.1853,10.2056,10.1853,10.2056,1300.0],["2006-08-10",10.1515,10.2056,10.1515,10.2056,1400.0],["2006-08-11",10.2056,10.2056,10.2056,10.2056,0.0],["2006-08-14",10.2056,10.2056,10.1447,10.1447,2000.0],["2006-08-15",10.0433,10.1109,9.8742,9.8742,5200.0],["2006-08-16",9.9756,10.1109,9.908,10.0771,1800.0],["2006-08-17",10.138,10.138,10.138,10.138,300.0],["2006-08-18",10.138,10.138,10.138,10.138,0.0],["2006-08-21",10.0433,10.1312,9.9215,9.9215,2900.0],["2006-08-22",9.9689,9.9689,9.881,9.9351,1500.0],["2006-08-23",10.0095,10.0095,9.881,9.881,1200.0],["2006-08-24",9.8742,9.8742,9.7727,9.8066,1600.0],["2006-08-25",9.7051,9.766,9.7051,9.7389,1000.0],["2006-08-28",9.6375,9.6375,9.5022,9.6104,4200.0],["2006-08-29",9.5428,9.5428,9.3129,9.394,11600.0],["2006-08-30",9.4414,9.4684,9.367,9.3737,3100.0],["2006-08-31",9.2993,9.4752,9.2993,9.3467,7400.0],["2006-09-01",9.3331,9.536,9.0626,9.1979,15600.0],["2006-09-05",9.2317,9.2317,9.0964,9.1979,4900.0],["2006-09-06",9.2249,9.2993,9.1641,9.2249,10700.0],["2006-09-07",9.2317,9.2317,9.0153,9.0423,11900.0],["2006-09-08",9.0964,9.1438,9.0964,9.1302,11900.0],["2006-09-11",9.1302,9.1844,8.995,9.0761,6900.0],["2006-09-12",9.0964,9.4955,9.0964,9.1302,10000.0],["2006-09-13",9.1979,9.6713,9.1708,9.6442,31900.0],["2006-09-14",9.7322,10.0027,9.7322,10.0027,6600.0],["2006-09-15",10.0095,10.0771,10.0095,10.0433,2600.0],["2006-09-18",9.9756,9.9756,9.7457,9.8066,2500.0],["2006-09-19",9.7389,9.7389,9.5766,9.7389,2600.0],["2006-09-20",9.6713,9.6713,9.6104,9.6307,2300.0],["2006-09-21",9.6037,9.7186,9.6037,9.6375,3800.0],["2006-09-22",9.6984,9.7051,9.5699,9.6375,600.0],["2006-09-25",9.8066,10.0703,9.7051,10.0703,3700.0],["2006-09-26",9.881,9.9689,9.881,9.9689,400.0],["2006-09-27",9.9418,9.9418,9.8336,9.8336,2800.0],["2006-09-28",9.9418,10.0027,9.8133,9.8471,2800.0],["2006-09-29",9.9012,10.0027,9.8471,9.9756,5800.0],["2006-10-02",10.0095,10.0771,9.9756,10.0703,12700.0],["2006-10-03",10.0974,10.138,10.0771,10.0771,5500.0],["2006-10-04",10.0771,10.1447,10.0433,10.0771,13400.0],["2006-10-05",10.1109,10.1447,10.0433,10.1447,17200.0],["2006-10-06",10.1109,10.1785,10.1109,10.1718,16000.0],["2006-10-09",10.1447,10.2732,10.1447,10.1447,19900.0],["2006-10-10",10.1447,10.1447,10.1447,10.1447,0.0],["2006-10-11",10.0702,10.2667,10.0702,10.2667,11800.0],["2006-10-12",10.2599,10.3345,10.2599,10.3345,1100.0],["2006-10-13",10.2599,10.2667,10.165,10.2396,2500.0],["2006-10-16",10.2396,10.3345,10.2396,10.2938,17900.0],["2006-10-17",10.226,10.2599,10.1041,10.1041,5700.0],["2006-10-18",10.0973,10.2464,10.0295,10.2464,3900.0],["2006-10-19",10.2599,10.2667,10.1447,10.1515,7400.0],["2006-10-20",10.0973,10.1041,10.0498,10.0973,600.0],["2006-10-23",10.1583,10.1583,10.1583,10.1583,1100.0],["2006-10-24",10.165,10.1989,10.0227,10.0295,12400.0],["2006-10-25",10.0295,10.1583,9.9753,9.9753,8800.0],["2006-10-26",9.9143,9.9889,9.589,9.589,8900.0],["2006-10-27",9.5348,9.7923,9.5348,9.7178,5200.0],["2006-10-30",9.6568,9.8262,9.65,9.6907,9100.0],["2006-10-31",9.6907,9.7178,9.6297,9.6568,4800.0],["2006-11-01",9.6568,9.6568,9.6365,9.6568,5300.0],["2006-11-02",9.6636,9.6636,9.6161,9.65,9200.0],["2006-11-03",9.589,9.7856,9.589,9.6568,9800.0],["2006-11-06",9.7246,9.7246,9.2841,9.4535,13800.0],["2006-11-07",9.4196,9.5213,9.3247,9.4806,7500.0],["2006-11-08",9.5145,9.5822,9.3857,9.3857,1300.0],["2006-11-09",9.4874,9.589,9.4874,9.528,1900.0],["2006-11-10",9.6907,9.6907,9.4942,9.4942,2400.0],["2006-11-13",9.4874,9.4942,9.4196,9.4332,2900.0],["2006-11-14",9.4399,9.7517,9.4264,9.6229,14100.0],["2006-11-15",9.5551,9.5551,9.4603,9.4603,2300.0],["2006-11-16",9.4874,9.4942,9.4738,9.4738,2900.0],["2006-11-17",9.4874,9.6161,9.4874,9.4942,8800.0],["2006-11-20",9.589,10.165,9.5213,9.7584,17400.0],["2006-11-21",9.8262,9.894,9.8262,9.8262,400.0],["2006-11-22",9.7923,9.7923,9.7923,9.7923,600.0],["2006-11-24",9.7923,9.7923,9.7923,9.7923,400.0],["2006-11-27",9.6907,9.7856,9.6229,9.6229,3500.0],["2006-11-28",9.528,9.7584,9.4942,9.7584,4400.0],["2006-11-29",9.6907,9.6907,9.5551,9.5551,2600.0],["2006-11-30",9.528,9.6636,9.528,9.6636,1900.0],["2006-12-01",9.5619,9.5619,9.4942,9.5484,2400.0],["2006-12-04",9.4196,9.5009,9.4196,9.5009,4500.0],["2006-12-05",9.589,9.6229,9.4942,9.4942,1900.0],["2006-12-06",9.5009,9.5551,9.4942,9.5551,2900.0],["2006-12-07",9.5551,9.5551,9.5551,9.5551,2500.0],["2006-12-08",9.5551,9.8194,9.5551,9.7923,6200.0],["2006-12-11",9.7246,9.7584,9.7178,9.7584,6800.0],["2006-12-12",9.7856,9.8262,9.6975,9.8262,2600.0],["2006-12-13",9.9279,10.0634,9.9008,9.9617,7600.0],["2006-12-14",9.9008,9.9008,9.894,9.894,200.0],["2006-12-15",9.833,9.9279,9.833,9.9279,200.0],["2006-12-18",9.9617,9.9685,9.8262,9.8262,4900.0],["2006-12-19",9.8262,9.8601,9.7652,9.7856,2400.0],["2006-12-20",9.8194,9.8194,9.6975,9.711,22000.0],["2006-12-21",9.6568,9.7788,9.6568,9.7788,1400.0],["2006-12-22",9.7788,9.7788,9.7246,9.7788,800.0],["2006-12-26",9.7584,9.7584,9.6975,9.7584,1100.0],["2006-12-27",9.6907,9.7584,9.6704,9.6907,9400.0],["2006-12-28",9.7246,9.7584,9.7246,9.7381,10400.0],["2006-12-29",9.7313,9.7788,9.6907,9.7652,10500.0],["2007-01-03",9.6907,9.7584,9.6907,9.7584,3600.0],["2007-01-04",9.5819,9.609,9.5072,9.609,11300.0],["2007-01-05",9.609,9.7041,9.609,9.7041,3000.0],["2007-01-08",9.643,9.7449,9.643,9.7449,800.0],["2007-01-09",9.772,9.772,9.7313,9.7313,2000.0],["2007-01-10",9.677,9.7449,9.677,9.7449,3700.0],["2007-01-11",9.7449,9.7449,9.7109,9.7449,1100.0],["2007-01-12",9.643,9.7924,9.643,9.7924,7800.0],["2007-01-16",9.7924,9.806,9.7924,9.7992,4500.0],["2007-01-17",9.7313,9.8467,9.7313,9.8128,4600.0],["2007-01-18",9.8331,9.8399,9.7788,9.8128,2100.0],["2007-01-19",9.7449,9.7449,9.7449,9.7449,1100.0],["2007-01-22",9.8128,9.8128,9.643,9.7381,1800.0],["2007-01-23",9.609,9.7449,9.609,9.6973,2300.0],["2007-01-24",9.5887,10.1523,9.4529,10.1048,42500.0],["2007-01-25",10.0505,10.1387,10.0233,10.1252,2100.0],["2007-01-26",10.0844,10.2338,9.9825,9.9825,8900.0],["2007-01-29",9.8807,9.9418,9.8807,9.9418,1200.0],["2007-01-30",9.9825,9.9825,9.8535,9.9825,4900.0],["2007-01-31",9.8943,9.9011,9.7788,9.7788,22000.0],["2007-02-01",9.7788,9.7788,9.7041,9.7449,3600.0],["2007-02-02",9.677,9.7041,9.643,9.677,9500.0],["2007-02-05",9.7109,10.1184,9.6837,10.1184,7500.0],["2007-02-06",10.0572,10.1252,10.0572,10.1252,900.0],["2007-02-07",10.1523,10.3085,10.1523,10.3085,7300.0],["2007-02-08",10.2881,10.39,10.2881,10.39,2400.0],["2007-02-09",10.4172,10.4239,10.356,10.4172,3200.0],["2007-02-12",10.39,10.39,10.0844,10.1659,7200.0],["2007-02-13",10.1659,10.1659,10.1659,10.1659,0.0],["2007-02-14",10.2881,10.356,10.2881,10.3221,4700.0],["2007-02-15",10.2542,10.3221,10.2542,10.3221,300.0],["2007-02-16",10.2542,10.3832,10.2542,10.3764,2800.0],["2007-02-20",10.3764,10.6548,10.2881,10.3221,21400.0],["2007-02-21",10.2542,10.3017,10.1863,10.1999,9100.0],["2007-02-22",10.2542,10.2881,10.2202,10.2678,8600.0],["2007-02-23",10.2338,10.3153,10.1659,10.2202,36000.0],["2007-02-26",10.2202,10.3153,10.2202,10.261,12500.0],["2007-02-27",10.1523,10.2813,10.1523,10.2202,4200.0],["2007-02-28",10.2474,10.5258,10.0844,10.4239,8800.0],["2007-03-01",10.424,10.4919,10.3221,10.3425,4400.0],["2007-03-02",10.4036,10.4104,9.643,9.7788,126900.0],["2007-03-05",9.643,9.643,9.2899,9.3714,109400.0],["2007-03-06",9.4393,9.5004,9.2356,9.2356,25300.0],["2007-03-07",9.1676,9.4053,9.0318,9.4053,56100.0],["2007-03-08",9.3374,9.5411,9.3374,9.5411,8800.0],["2007-03-09",9.5343,9.5411,9.4868,9.5004,7700.0],["2007-03-12",9.4936,9.514,9.4664,9.4664,7200.0],["2007-03-13",9.4325,9.5072,9.4325,9.4868,9300.0],["2007-03-14",9.5004,9.6023,9.4936,9.5072,11500.0],["2007-03-15",9.4053,9.5411,9.4053,9.48,3600.0],["2007-03-16",9.4393,9.5887,9.4393,9.4936,3600.0],["2007-03-19",9.4121,9.5072,9.3374,9.4393,9000.0],["2007-03-20",9.4393,9.5004,9.3917,9.48,5100.0],["2007-03-21",9.48,9.48,9.4461,9.48,2300.0],["2007-03-22",9.5683,10.1251,9.5683,10.0165,17000.0],["2007-03-23",10.1184,10.1727,10.0437,10.0505,2900.0],["2007-03-26",10.1795,10.1795,9.9961,9.9961,5900.0],["2007-03-27",9.935,9.935,9.772,9.7856,9200.0],["2007-03-28",9.7788,9.7788,9.5751,9.5751,3400.0],["2007-03-29",9.5887,9.6023,9.4732,9.4732,14300.0],["2007-03-30",9.4053,9.5411,9.4053,9.4393,4700.0],["2007-04-02",9.5004,9.7109,9.5004,9.7109,2400.0],["2007-04-03",9.779,9.779,9.5407,9.6632,8900.0],["2007-04-04",9.7177,9.7177,9.602,9.6088,2300.0],["2007-04-05",9.6905,9.8199,9.6905,9.7041,2400.0],["2007-04-09",9.7722,10.0105,9.7245,10.0105,8400.0],["2007-04-10",10.0446,10.1399,10.0446,10.0991,4400.0],["2007-04-11",10.0991,10.1467,10.0105,10.1059,8700.0],["2007-04-12",10.174,10.174,10.0514,10.0786,1300.0],["2007-04-13",10.1467,10.1467,10.0378,10.0786,1900.0],["2007-04-16",10.065,10.1467,9.8675,9.8675,3700.0],["2007-04-17",9.9288,10.1127,9.9016,10.1127,3300.0],["2007-04-18",10.0786,10.2012,10.0582,10.0786,5800.0],["2007-04-19",10.0446,10.1399,10.0446,10.1263,2700.0],["2007-04-20",10.0105,10.0105,9.5339,9.9561,32300.0],["2007-04-23",9.9084,9.9424,9.8199,9.9424,2300.0],["2007-04-24",9.9152,10.0786,9.8403,10.0378,2600.0],["2007-04-25",10.0378,10.2148,10.0378,10.1399,6000.0],["2007-04-26",10.2012,10.2012,10.1127,10.1127,4400.0],["2007-04-27",10.0582,10.1059,9.9901,10.1059,1300.0],["2007-04-30",10.0786,10.2966,10.0446,10.2966,12200.0],["2007-05-01",10.1808,10.1808,9.9424,10.0786,3800.0],["2007-05-02",10.0446,10.0446,9.9765,10.0105,6200.0],["2007-05-03",9.9765,9.9765,9.9765,9.9765,900.0],["2007-05-04",9.9424,9.9629,9.9424,9.9629,5800.0],["2007-05-07",10.0105,10.0446,9.9765,10.0242,1200.0],["2007-05-08",9.9765,10.0786,9.8062,10.0786,2800.0],["2007-05-09",9.9765,10.0446,9.9424,9.9765,6600.0],["2007-05-10",9.9765,9.9765,9.8744,9.9765,1400.0],["2007-05-11",10.031,10.031,9.9084,9.9424,1900.0],["2007-05-14",9.9424,9.9424,9.9424,9.9424,300.0],["2007-05-15",9.9424,9.9424,9.8675,9.8675,1800.0],["2007-05-16",9.8675,9.9424,9.8675,9.9424,200.0],["2007-05-17",9.8948,10.0105,9.8948,10.0037,1700.0],["2007-05-18",9.9084,9.9424,9.888,9.9084,2000.0],["2007-05-21",9.9424,10.031,9.8675,9.9765,5100.0],["2007-05-22",9.9424,9.9765,9.9424,9.9424,7100.0],["2007-05-23",9.9424,9.9765,9.9424,9.9561,6600.0],["2007-05-24",9.9016,9.9425,9.8471,9.8744,2000.0],["2007-05-25",9.8743,9.8743,9.7041,9.8403,4400.0],["2007-05-29",9.9084,10.0378,9.9084,10.0378,4200.0],["2007-05-30",10.0446,10.0446,9.8743,9.9424,3100.0],["2007-05-31",9.8743,9.9424,9.8267,9.9424,5300.0],["2007-06-01",9.8743,9.9561,9.8403,9.9561,6300.0],["2007-06-04",10.0242,10.0923,10.0242,10.0582,7700.0],["2007-06-05",10.0923,10.1467,10.065,10.1467,13000.0],["2007-06-06",10.0786,10.1127,10.0786,10.1059,700.0],["2007-06-07",10.0786,10.1876,10.0786,10.1127,4000.0],["2007-06-08",10.1808,10.1944,10.1808,10.1808,2500.0],["2007-06-11",10.2148,10.2148,10.0923,10.1672,16600.0],["2007-06-12",10.1127,10.2217,10.1127,10.2148,12000.0],["2007-06-13",10.2489,10.317,10.2489,10.317,3100.0],["2007-06-14",10.2489,10.3374,10.2489,10.2693,1700.0],["2007-06-15",10.2489,10.2557,10.2489,10.2557,5800.0],["2007-06-18",10.2557,10.2829,10.2148,10.2829,2800.0],["2007-06-19",10.2217,10.2829,10.1876,10.1876,103500.0],["2007-06-20",10.1876,10.1876,10.1876,10.1876,900.0],["2007-06-21",10.208,10.208,10.208,10.208,300.0],["2007-06-22",10.1127,10.1127,10.1127,10.1127,100.0],["2007-06-25",10.1127,10.1127,10.1127,10.1127,0.0],["2007-06-26",10.1127,10.208,10.1127,10.1127,2900.0],["2007-06-27",10.0786,10.1808,10.0786,10.1808,1300.0],["2007-06-28",10.1467,10.1876,10.1127,10.1876,4900.0],["2007-06-29",10.208,10.2285,10.1127,10.2148,3000.0],["2007-07-02",10.1467,10.2148,10.1127,10.2148,4900.0],["2007-07-03",10.1739,10.2422,10.1739,10.2422,1200.0],["2007-07-05",10.1466,10.208,10.1397,10.208,1200.0],["2007-07-06",10.2422,10.2422,10.1739,10.2148,1000.0],["2007-07-09",10.2422,10.2422,10.2353,10.2353,200.0],["2007-07-10",10.2353,10.2353,10.2148,10.2148,1900.0],["2007-07-11",10.1466,10.2217,10.1397,10.2217,1100.0],["2007-07-12",10.1397,10.2421,10.1329,10.1397,21100.0],["2007-07-13",10.0715,10.208,10.0715,10.208,1300.0],["2007-07-16",10.2422,10.2763,10.1739,10.208,3500.0],["2007-07-17",10.2422,10.3104,10.1875,10.2285,2600.0],["2007-07-18",10.2422,10.3104,10.2422,10.3104,1700.0],["2007-07-19",10.208,10.3104,10.1739,10.208,16500.0],["2007-07-20",10.1056,10.2763,10.1056,10.2763,4900.0],["2007-07-23",10.2422,10.3787,10.1397,10.208,17300.0],["2007-07-24",10.208,10.2285,10.1397,10.1466,2900.0],["2007-07-25",10.3446,10.3787,10.208,10.2422,2900.0],["2007-07-26",10.1739,10.3446,10.1397,10.1397,9300.0],["2007-07-27",10.1397,10.2422,10.1397,10.1602,600.0],["2007-07-30",10.1124,10.2012,10.1056,10.1397,6400.0],["2007-07-31",10.1466,10.2285,10.1466,10.1944,2000.0],["2007-08-01",10.1466,10.2422,10.1397,10.208,3700.0],["2007-08-02",10.1739,10.2285,10.1397,10.2285,3600.0],["2007-08-03",10.1397,10.2353,10.1397,10.2353,700.0],["2007-08-06",10.1739,10.1739,10.1056,10.1397,19800.0],["2007-08-07",10.1397,10.1739,10.0715,10.0715,5300.0],["2007-08-08",10.0715,10.1056,10.0715,10.1056,2800.0],["2007-08-09",10.0715,10.0715,9.7642,9.7642,13700.0],["2007-08-10",9.771,9.9076,9.7027,9.9076,11000.0],["2007-08-13",9.9622,9.969,9.9008,9.969,2100.0],["2007-08-14",9.8666,9.969,9.8325,9.969,2900.0],["2007-08-15",9.8325,9.9007,9.7096,9.8666,5500.0],["2007-08-16",9.7642,9.812,9.73,9.73,1700.0],["2007-08-17",9.6618,9.6959,9.2179,9.5252,22500.0],["2007-08-20",9.4228,9.4842,9.3545,9.3886,12000.0],["2007-08-21",9.4911,9.5047,9.3272,9.3886,5100.0],["2007-08-22",9.3955,9.5457,9.3135,9.5252,11300.0],["2007-08-23",9.5935,9.9008,9.4911,9.5593,15700.0],["2007-08-24",9.5252,9.6276,9.4569,9.6003,8700.0],["2007-08-27",9.5593,9.6413,9.4911,9.5935,11100.0],["2007-08-28",9.6618,9.73,9.5389,9.6071,12900.0],["2007-08-29",9.6754,9.6754,9.5252,9.5593,2200.0],["2007-08-30",9.6618,9.6823,9.4774,9.4842,6800.0],["2007-08-31",9.4911,9.5593,9.4228,9.5593,3100.0],["2007-09-04",9.6276,9.6618,9.4228,9.5457,3800.0],["2007-09-05",9.4228,9.5457,9.3682,9.3886,1600.0],["2007-09-06",9.3886,9.4569,9.3408,9.4569,3900.0],["2007-09-07",9.4569,9.5457,9.4569,9.5457,1200.0],["2007-09-10",9.3886,9.5798,9.3886,9.5798,5200.0],["2007-09-11",9.4569,9.5593,9.4569,9.4911,2800.0],["2007-09-12",9.4569,9.6276,9.4569,9.4911,1900.0],["2007-09-13",9.4569,9.4911,9.3272,9.4911,6000.0],["2007-09-14",9.4911,9.4911,9.4911,9.4911,0.0],["2007-09-17",9.4569,9.73,9.4569,9.6618,11700.0],["2007-09-18",9.73,9.7642,9.6276,9.6618,7200.0],["2007-09-19",9.6959,9.6959,9.6276,9.6276,2200.0],["2007-09-20",9.5593,9.6618,9.5593,9.6003,2300.0],["2007-09-21",9.6618,9.8325,9.5935,9.8325,1000.0],["2007-09-24",9.8666,9.9349,9.7642,9.8598,10500.0],["2007-09-25",9.7983,9.969,9.7983,9.7983,24000.0],["2007-09-26",9.8598,9.969,9.8598,9.8598,3500.0],["2007-09-27",9.8393,9.969,9.8325,9.969,2400.0],["2007-09-28",9.969,9.969,9.969,9.969,4100.0],["2007-10-01",9.969,9.969,9.8325,9.969,33200.0],["2007-10-02",9.9144,10.051,9.9008,9.9008,6000.0],["2007-10-03",9.8461,9.969,9.7847,9.9212,10400.0],["2007-10-04",9.969,10.0032,9.8325,9.969,26600.0],["2007-10-05",9.969,10.1397,9.969,9.9759,43100.0],["2007-10-08",9.969,10.488,9.9008,10.3719,32300.0],["2007-10-09",10.4675,10.8977,10.447,10.8977,46600.0],["2007-10-10",10.8497,10.8497,10.7607,10.7881,3200.0],["2007-10-11",10.6923,10.7128,9.9256,10.3226,13800.0],["2007-10-12",10.3021,10.3363,10.131,10.2474,13100.0],["2007-10-15",10.1241,10.1652,9.9941,10.0625,26400.0],["2007-10-16",10.1652,10.2679,10.1652,10.1652,9500.0],["2007-10-17",10.1652,10.1652,10.1652,10.1652,2900.0],["2007-10-18",9.9941,10.0283,9.9256,10.0146,5300.0],["2007-10-19",10.0078,10.2679,9.9325,10.1652,5000.0],["2007-10-22",10.131,10.131,10.1241,10.131,4100.0],["2007-10-23",10.1584,10.1584,9.9256,10.131,1900.0],["2007-10-24",10.1104,10.1104,9.8572,10.0146,18400.0],["2007-10-25",10.0283,10.042,9.864,9.9872,9700.0],["2007-10-26",10.0351,10.0968,9.9941,10.0009,3000.0],["2007-10-29",10.0625,10.0694,9.9872,9.9872,9200.0],["2007-10-30",10.0215,10.0351,9.8572,9.864,17800.0],["2007-10-31",9.864,9.9256,9.864,9.9256,600.0],["2007-11-01",10.0283,10.2953,9.9256,10.2953,29000.0],["2007-11-02",10.2953,11.5274,10.0283,10.8977,12400.0],["2007-11-05",10.8497,10.8497,10.0283,10.5417,3000.0],["2007-11-06",10.6444,10.7128,10.4048,10.6786,5600.0],["2007-11-07",10.7471,10.8155,10.0283,10.7128,7400.0],["2007-11-08",10.6375,10.6718,10.5417,10.6512,1500.0],["2007-11-09",10.6718,10.706,10.2679,10.2679,10500.0],["2007-11-12",10.2337,10.2337,10.1652,10.1994,1100.0],["2007-11-13",10.2337,10.2337,9.8572,10.0009,31100.0],["2007-11-14",9.9941,10.1447,9.9941,10.1447,4300.0],["2007-11-15",10.131,10.1721,10.1105,10.1721,500.0],["2007-11-16",10.131,10.131,9.8709,9.9188,5600.0],["2007-11-19",9.9599,10.0283,9.7613,9.7613,15300.0],["2007-11-20",9.8572,9.9188,9.8161,9.8572,12500.0],["2007-11-21",9.8229,9.8846,9.7545,9.7545,6400.0],["2007-11-23",9.8229,9.8572,9.5834,9.6518,5500.0],["2007-11-26",9.7203,9.9119,9.6176,9.6724,7200.0],["2007-11-27",9.5834,9.6997,9.5628,9.5971,4000.0],["2007-11-28",9.5834,9.6518,9.5149,9.6518,3100.0],["2007-11-29",9.6176,9.6176,9.5834,9.5834,2700.0],["2007-11-30",9.6518,9.7203,9.5834,9.6792,1300.0],["2007-12-03",9.7887,9.7887,9.5149,9.5834,10000.0],["2007-12-04",9.6518,9.6518,9.5491,9.5834,2000.0],["2007-12-05",9.5628,9.7203,9.4944,9.6381,12400.0],["2007-12-06",9.6724,9.6724,9.5491,9.6176,8700.0],["2007-12-07",9.5628,9.7887,9.4807,9.7887,22400.0],["2007-12-10",9.8914,9.8914,9.5149,9.6381,6300.0],["2007-12-11",9.6381,9.6381,9.6381,9.6381,0.0],["2007-12-12",9.6724,9.775,9.6724,9.775,3100.0],["2007-12-13",9.7682,10.131,9.7682,10.131,7000.0],["2007-12-14",10.1652,10.1994,10.0968,10.1994,1100.0],["2007-12-17",10.0968,10.1994,9.9598,9.9941,3600.0],["2007-12-18",10.0625,10.0625,9.8366,9.8914,55900.0],["2007-12-19",9.9735,9.9941,9.7203,9.8093,3500.0],["2007-12-20",9.6518,9.7887,9.6518,9.734,1600.0],["2007-12-21",9.6518,9.8229,9.6518,9.8229,1700.0],["2007-12-24",9.8298,9.8572,9.7545,9.7682,800.0],["2007-12-26",9.823,9.9941,9.7956,9.9256,2700.0],["2007-12-27",10.0283,10.0283,9.8914,9.953,3200.0],["2007-12-28",10.0146,10.0146,9.8229,9.8572,42600.0],["2007-12-31",9.8229,9.8572,9.734,9.7545,2000.0],["2008-01-02",9.8572,9.8572,9.5149,9.5628,29300.0],["2008-01-03",9.5491,9.5491,9.4122,9.4807,20300.0],["2008-01-04",9.412,9.4738,9.412,9.4738,6000.0],["2008-01-07",9.4395,9.4395,9.3708,9.4052,5300.0],["2008-01-08",9.467,9.5425,9.4258,9.4258,6200.0],["2008-01-09",9.3571,9.3571,9.0825,9.3365,8200.0],["2008-01-10",9.3983,9.4052,9.2679,9.3365,11300.0],["2008-01-11",9.3434,9.4052,9.2885,9.3091,14300.0],["2008-01-14",9.2335,9.3365,9.1718,9.2335,6100.0],["2008-01-15",9.2335,9.4395,9.2335,9.4395,7900.0],["2008-01-16",9.412,9.5219,9.1992,9.1992,23600.0],["2008-01-17",9.2335,9.3022,9.1649,9.1649,5200.0],["2008-01-18",9.2335,9.2885,9.2335,9.2473,1000.0],["2008-01-22",9.0962,9.1306,9.0139,9.1306,7200.0],["2008-01-23",9.1237,9.1237,8.9864,9.1168,16400.0],["2008-01-24",9.1237,9.5081,9.1237,9.4052,15700.0],["2008-01-25",9.5081,9.6454,9.5081,9.6043,13700.0],["2008-01-28",9.6111,9.6111,9.4738,9.5493,6100.0],["2008-01-29",9.4807,9.5493,9.4189,9.4944,1600.0],["2008-01-30",9.6111,9.6111,9.4738,9.4738,7000.0],["2008-01-31",9.4464,9.5425,9.4395,9.4395,1700.0],["2008-02-01",9.4326,9.4738,9.1306,9.2679,8800.0],["2008-02-04",9.1992,9.2679,9.1512,9.1992,9300.0],["2008-02-05",9.1992,9.2267,9.0894,9.0894,2300.0],["2008-02-06",9.1306,9.158,9.0207,9.158,9500.0],["2008-02-07",9.0962,9.1924,9.0962,9.1306,2700.0],["2008-02-08",9.0619,9.1649,9.0619,9.0962,1700.0],["2008-02-11",9.0962,9.0962,8.9933,9.0139,3400.0],["2008-02-12",8.9658,9.1306,8.9589,9.1306,4700.0],["2008-02-13",9.0619,9.2335,8.9795,9.2335,12100.0],["2008-02-14",9.2267,9.2267,9.0139,9.1237,5300.0],["2008-02-15",9.0139,9.2335,9.0139,9.1992,8600.0],["2008-02-19",9.2541,9.2679,9.0619,9.0619,5800.0],["2008-02-20",9.0276,9.0825,8.9246,9.0619,5800.0],["2008-02-21",9.0962,9.2679,9.0962,9.2679,26300.0],["2008-02-22",9.3365,9.4395,9.3022,9.4395,5300.0],["2008-02-25",9.3708,9.3708,9.0551,9.1924,11200.0],["2008-02-26",9.2335,9.3297,9.2335,9.3297,3400.0],["2008-02-27",9.3297,9.3297,9.261,9.261,400.0],["2008-02-28",9.2816,9.3983,9.1924,9.1924,1400.0],["2008-02-29",9.261,9.2747,9.1992,9.2747,8900.0],["2008-03-03",9.2335,9.3434,9.1031,9.1649,3900.0],["2008-03-04",9.2679,9.2679,9.007,9.0825,7500.0],["2008-03-05",8.9727,9.0482,8.8903,9.0001,4400.0],["2008-03-06",8.9315,9.0001,8.856,8.9246,2600.0],["2008-03-07",8.9109,8.9589,8.8628,8.8628,6600.0],["2008-03-10",8.801,8.8834,8.7667,8.7667,3200.0],["2008-03-11",8.7805,8.856,8.7736,8.7873,6400.0],["2008-03-12",8.8834,8.8903,8.8148,8.8148,2400.0],["2008-03-13",8.9246,9.007,8.8216,9.007,1800.0],["2008-03-14",9.0619,9.1306,9.0276,9.0619,4400.0],["2008-03-17",8.9933,9.0276,8.9383,8.9727,4200.0],["2008-03-18",8.9589,8.9589,8.856,8.8903,5000.0],["2008-03-19",8.9589,9.007,8.8422,8.9383,6700.0],["2008-03-20",8.9177,8.9521,8.65,8.8422,11100.0],["2008-03-24",8.9109,8.9246,8.8216,8.9246,5300.0],["2008-03-25",8.9315,8.9933,8.8628,8.9383,15300.0],["2008-03-26",9.0139,9.0551,9.0139,9.0551,1000.0],["2008-03-27",9.007,9.0962,8.9933,9.0962,800.0],["2008-03-28",8.9521,9.0962,8.9452,9.0962,1600.0],["2008-03-31",9.0688,9.0688,8.9246,9.0551,4200.0],["2008-04-01",8.9933,8.9933,8.9521,8.9521,1000.0],["2008-04-02",8.9521,9.0622,8.9521,9.0622,200.0],["2008-04-03",9.0829,9.0829,8.9521,8.9521,4100.0],["2008-04-04",8.9521,8.9865,8.9521,8.9865,2600.0],["2008-04-07",8.897,9.0416,8.897,9.0416,300.0],["2008-04-08",8.9658,9.076,8.959,9.076,1000.0],["2008-04-09",9.1242,9.1242,9.0967,9.1036,1400.0],["2008-04-10",9.1105,9.1173,9.0347,9.1173,1200.0],["2008-04-11",9.0485,9.1173,9.0485,9.1173,200.0],["2008-04-14",9.0898,9.0898,9.0898,9.0898,200.0],["2008-04-15",9.1036,9.1242,9.0622,9.1242,2800.0],["2008-04-16",9.0967,9.2275,9.0829,9.2275,4100.0],["2008-04-17",9.2069,9.262,9.2,9.262,2200.0],["2008-04-18",9.2964,9.4341,9.2964,9.2964,11700.0],["2008-04-21",9.5443,9.5443,9.1931,9.3997,1800.0],["2008-04-22",9.6063,9.6063,9.4685,9.503,1100.0],["2008-04-23",9.5994,9.6063,9.5994,9.6063,1100.0],["2008-04-24",9.6131,9.6131,9.5374,9.6063,2900.0],["2008-04-25",9.6131,9.6407,9.5374,9.5374,3600.0],["2008-04-28",9.6063,9.6063,9.6063,9.6063,300.0],["2008-04-29",9.6407,9.6407,9.5374,9.5374,2400.0],["2008-04-30",9.6407,9.6407,9.6063,9.6407,2400.0],["2008-05-01",9.6476,9.6751,9.6063,9.6407,12500.0],["2008-05-02",10.2398,10.2398,9.7096,9.7096,1300.0],["2008-05-05",9.8473,9.8473,9.744,9.744,1100.0],["2008-05-06",9.8611,9.8611,9.744,9.744,3200.0],["2008-05-07",9.7096,9.8128,9.6751,9.8128,1400.0],["2008-05-08",9.6407,9.6407,9.5099,9.5099,3600.0],["2008-05-09",9.7096,9.744,9.6407,9.6751,1000.0],["2008-05-12",9.7784,9.7784,9.7715,9.7784,400.0],["2008-05-13",9.7096,9.7853,9.7096,9.7096,400.0],["2008-05-14",9.6407,9.7096,9.6407,9.7096,6200.0],["2008-05-15",9.8817,9.8817,9.6476,9.7233,1400.0],["2008-05-16",9.8128,9.8128,9.8128,9.8128,600.0],["2008-05-19",9.9712,9.9712,9.7096,9.7096,4700.0],["2008-05-20",9.6614,9.8128,9.6407,9.8128,600.0],["2008-05-21",9.744,9.744,9.3652,9.4341,6700.0],["2008-05-22",9.4685,9.6958,9.4341,9.6958,1800.0],["2008-05-23",9.6958,9.6958,9.5581,9.62,1300.0],["2008-05-27",9.4617,9.6407,9.4617,9.5581,2600.0],["2008-05-28",9.5994,9.7784,9.5994,9.7784,1000.0],["2008-05-29",9.7784,9.7784,9.6063,9.6407,1800.0],["2008-05-30",9.6407,9.6407,9.5236,9.62,2600.0],["2008-06-02",9.6407,9.7715,9.6407,9.7715,400.0],["2008-06-03",9.7578,9.7578,9.7578,9.7578,400.0],["2008-06-04",9.7096,9.7784,9.7027,9.7784,3400.0],["2008-06-05",9.6958,10.0057,9.6958,9.9919,10500.0],["2008-06-06",9.9368,9.9368,9.8679,9.8679,1100.0],["2008-06-09",9.9712,10.0539,9.7784,9.9575,3900.0],["2008-06-10",9.8128,9.8473,9.5374,9.744,3500.0],["2008-06-11",9.9161,9.9161,9.9161,9.9161,600.0],["2008-06-12",10.0539,10.1916,9.9506,10.1572,1000.0],["2008-06-13",10.1503,10.1503,9.8542,9.8542,4600.0],["2008-06-16",9.8266,9.923,9.8266,9.923,300.0],["2008-06-17",10.0608,10.0608,10.0608,10.0608,500.0],["2008-06-18",9.8266,10.1296,9.8266,10.0125,800.0],["2008-06-19",9.8955,9.985,9.8955,9.985,400.0],["2008-06-20",9.985,9.985,9.985,9.985,0.0],["2008-06-23",9.3102,10.0263,9.3102,9.806,5100.0],["2008-06-24",9.7096,9.7096,9.6682,9.6682,1800.0],["2008-06-25",9.744,9.744,9.6407,9.6751,500.0],["2008-06-26",9.6407,9.7646,9.6407,9.6407,1000.0],["2008-06-27",9.4685,9.6751,9.4685,9.6407,2000.0],["2008-06-30",9.7027,9.7027,9.3652,9.5649,3400.0],["2008-07-01",9.3163,9.6547,9.3163,9.5649,3900.0],["2008-07-02",9.4614,9.4614,9.1506,9.3094,3900.0],["2008-07-03",8.7017,9.3785,8.7017,9.3094,2400.0],["2008-07-07",9.192,9.2887,9.192,9.2404,500.0],["2008-07-08",9.116,9.116,8.8053,8.9986,2700.0],["2008-07-09",9.0677,9.634,9.0677,9.3578,7600.0],["2008-07-10",9.2058,9.337,9.2058,9.2058,1000.0],["2008-07-11",9.1368,9.2196,9.1368,9.2196,200.0],["2008-07-14",9.1506,9.1506,9.1506,9.1506,100.0],["2008-07-15",9.0539,9.2887,9.0539,9.2887,1200.0],["2008-07-16",9.2265,9.2265,9.0677,9.0677,1300.0],["2008-07-17",9.1506,9.3578,9.1506,9.2542,2500.0],["2008-07-18",9.4959,9.6685,9.3232,9.3232,7500.0],["2008-07-21",9.1851,9.4614,9.1851,9.3578,700.0],["2008-07-22",9.3301,9.3301,9.0953,9.0953,3000.0],["2008-07-23",9.2542,9.4959,8.9434,9.1506,13200.0],["2008-07-24",9.0125,9.0125,8.46,8.605,10700.0],["2008-07-25",8.6741,9.1161,8.6741,9.1161,3300.0],["2008-07-28",9.2473,9.2887,9.1506,9.2887,800.0],["2008-07-29",9.2196,9.4544,9.2196,9.4544,1200.0],["2008-07-30",9.2887,9.4268,9.2887,9.4268,200.0],["2008-07-31",9.2887,9.3923,9.2887,9.3854,2100.0],["2008-08-01",9.3923,9.4959,9.3163,9.3163,3200.0],["2008-08-04",9.2473,9.489,9.1782,9.489,700.0],["2008-08-05",9.4959,9.4959,9.1091,9.1091,2800.0],["2008-08-06",8.9296,9.3854,8.9296,9.3647,4000.0],["2008-08-07",9.3232,9.3509,9.1575,9.1575,6300.0],["2008-08-08",9.1368,9.2058,9.1368,9.1368,3400.0],["2008-08-11",8.5567,9.2058,8.5567,8.9089,5200.0],["2008-08-12",9.0125,9.0125,9.0125,9.0125,200.0],["2008-08-13",9.1161,9.1161,8.9779,8.9779,300.0],["2008-08-14",9.047,9.047,8.9779,9.047,400.0],["2008-08-15",9.116,9.1851,9.116,9.1851,500.0],["2008-08-18",9.3025,9.3232,9.1506,9.2542,1700.0],["2008-08-19",9.3232,9.3232,9.3232,9.3232,100.0],["2008-08-20",9.3232,9.3232,9.116,9.3232,2800.0],["2008-08-21",9.3163,9.3163,9.1368,9.1851,10100.0],["2008-08-22",9.1851,9.1851,9.047,9.047,1300.0],["2008-08-25",9.1575,9.1851,9.047,9.1091,1800.0],["2008-08-26",9.5926,9.5926,9.2473,9.3025,1700.0],["2008-08-27",9.2542,9.2542,9.1368,9.1368,8800.0],["2008-08-28",9.2473,9.4959,9.192,9.4959,3500.0],["2008-08-29",9.5995,9.6685,9.4959,9.4959,2600.0],["2008-09-02",9.6685,9.7376,9.6064,9.6064,4300.0],["2008-09-03",9.4199,9.5719,9.4199,9.4683,1600.0],["2008-09-04",9.4821,9.4821,9.4821,9.4821,100.0],["2008-09-05",9.6064,9.6064,9.3301,9.344,700.0],["2008-09-08",9.2749,9.4337,9.2266,9.2266,2600.0],["2008-09-09",9.2542,9.3232,9.1368,9.1368,1100.0],["2008-09-10",9.1368,9.1851,9.1368,9.1851,300.0],["2008-09-11",9.1506,9.3232,9.1506,9.3232,800.0],["2008-09-12",9.3232,9.3232,9.3232,9.3232,1500.0],["2008-09-15",9.1644,9.1644,9.0815,9.0815,900.0],["2008-09-16",8.9779,8.9779,8.9089,8.9089,3200.0],["2008-09-17",8.9089,9.0815,8.8743,9.0815,600.0],["2008-09-18",8.9641,8.9848,8.8053,8.902,2300.0],["2008-09-19",8.7707,8.9089,8.3564,8.9089,13100.0],["2008-09-22",8.7707,8.8605,8.6395,8.8329,400.0],["2008-09-23",8.8191,8.8329,8.6326,8.6326,2600.0],["2008-09-24",8.7569,8.8053,8.4254,8.5152,6900.0],["2008-09-25",8.4462,8.6326,8.4462,8.5981,4200.0],["2008-09-26",8.7017,8.7017,8.4945,8.6119,6500.0],["2008-09-29",8.4945,8.4945,8.3564,8.3564,5100.0],["2008-09-30",8.4945,8.4945,8.3909,8.4254,4000.0],["2008-10-01",8.3909,8.4945,7.873,7.9351,14300.0],["2008-10-02",8.0111,8.0111,7.942,7.942,1600.0],["2008-10-03",7.873,7.873,7.8039,7.8039,2600.0],["2008-10-06",7.7348,7.7348,6.326,6.9061,14500.0],["2008-10-07",6.7542,7.0097,6.7334,6.8716,3700.0],["2008-10-08",6.8716,7.4586,6.5953,6.5953,15400.0],["2008-10-09",6.7334,6.7334,6.616,6.6989,1000.0],["2008-10-10",6.5608,6.7334,6.0428,6.7334,15000.0],["2008-10-13",6.9061,7.4586,6.9061,7.4586,6500.0],["2008-10-14",7.4586,7.5967,7.355,7.355,2900.0],["2008-10-15",7.355,7.355,7.355,7.355,200.0],["2008-10-16",7.3966,7.4244,7.1815,7.3897,6900.0],["2008-10-17",7.355,7.6325,7.355,7.6325,2200.0],["2008-10-20",7.6325,7.6325,6.9387,7.1607,10700.0],["2008-10-21",7.0428,7.1468,6.9387,7.1468,2100.0],["2008-10-22",7.1468,7.1468,7.1468,7.1468,0.0],["2008-10-23",6.9734,7.1468,6.9734,7.1468,300.0],["2008-10-24",6.9387,6.9734,6.7999,6.9734,1300.0],["2008-10-27",7.3411,7.3411,6.9387,7.0081,800.0],["2008-10-28",6.9387,6.9387,6.9387,6.9387,2100.0],["2008-10-29",6.6195,7.1468,6.6195,6.9387,40900.0],["2008-10-30",7.2509,7.2787,7.244,7.2509,1100.0],["2008-10-31",7.2301,7.2301,7.2301,7.2301,100.0],["2008-11-03",7.2301,7.2301,7.2301,7.2301,0.0],["2008-11-04",7.1746,7.1746,6.4599,6.8693,9200.0],["2008-11-05",6.7305,6.7305,6.6611,6.7305,700.0],["2008-11-06",6.7999,6.7999,6.7999,6.7999,100.0],["2008-11-07",6.8693,6.9387,6.7999,6.7999,3100.0],["2008-11-10",6.2726,7.1468,6.2726,6.5224,7700.0],["2008-11-11",6.3836,6.3836,5.7591,6.0713,7600.0],["2008-11-12",6.2379,6.2379,5.8979,5.8979,1700.0],["2008-11-13",5.8909,5.8909,5.4122,5.5648,7500.0],["2008-11-14",5.5162,6.3836,5.5162,6.3836,8100.0],["2008-11-17",6.3142,6.3142,6.0713,6.0713,800.0],["2008-11-18",6.2101,6.2101,6.2101,6.2101,100.0],["2008-11-19",6.0366,6.0991,5.9326,5.9326,2100.0],["2008-11-20",5.8285,5.8493,4.9958,4.9958,6500.0],["2008-11-21",4.9958,5.1693,4.8918,5.0305,6000.0],["2008-11-24",4.9958,4.9958,4.7877,4.7877,11400.0],["2008-11-25",4.7877,4.8571,4.7877,4.8571,2000.0],["2008-11-26",4.9265,5.1346,4.7183,4.7877,18900.0],["2008-11-28",4.4893,4.8224,4.4893,4.7877,2000.0],["2008-12-01",4.7183,4.7183,4.4546,4.4546,2900.0],["2008-12-02",4.5795,4.6489,4.4477,4.5795,7400.0],["2008-12-03",4.642,4.642,4.5101,4.5795,1800.0],["2008-12-04",4.4824,4.4824,4.3436,4.3436,4400.0],["2008-12-05",4.2742,4.3089,4.1632,4.3089,1500.0],["2008-12-08",4.2048,4.3436,3.6983,4.3436,5000.0],["2008-12-09",4.184,4.6489,4.184,4.6489,3600.0],["2008-12-10",4.5101,4.5101,4.5101,4.5101,1100.0],["2008-12-11",4.5101,4.6836,4.3644,4.6836,5200.0],["2008-12-12",4.6836,5.0097,4.6836,4.8918,16200.0],["2008-12-15",4.9265,5.204,4.8779,5.0999,27200.0],["2008-12-16",5.0514,5.0583,5.0305,5.0514,8100.0],["2008-12-17",5.0305,5.0444,5.0305,5.0444,2900.0],["2008-12-18",4.9612,4.9958,4.5101,4.9681,13700.0],["2008-12-19",4.9958,5.0305,4.9612,4.9612,5600.0],["2008-12-22",4.9958,4.9958,4.3991,4.6836,2000.0],["2008-12-23",4.6836,4.6836,4.6836,4.6836,0.0],["2008-12-24",4.5101,4.5101,4.5101,4.5101,300.0],["2008-12-26",4.5101,4.6003,4.5101,4.6003,400.0],["2008-12-29",4.5934,5.5648,4.2534,4.9265,73600.0],["2008-12-30",4.9126,4.9195,4.8154,4.8154,2200.0],["2008-12-31",4.7183,4.9265,4.7183,4.8918,2900.0],["2009-01-02",5.0999,5.0999,4.8918,5.0999,3300.0],["2009-01-05",5.204,5.3081,5.204,5.204,1200.0],["2009-01-06",5.3367,5.3367,5.2529,5.2529,300.0],["2009-01-07",5.3088,5.3088,5.3088,5.3088,1000.0],["2009-01-08",5.4066,5.5603,5.4066,5.5603,1400.0],["2009-01-09",5.5882,5.5882,5.3158,5.4415,1200.0],["2009-01-12",5.3717,5.4415,5.3158,5.4205,1500.0],["2009-01-13",5.4205,5.4205,5.4205,5.4205,0.0],["2009-01-14",5.3786,5.3786,5.2739,5.2808,400.0],["2009-01-15",5.3018,5.3647,5.3018,5.3647,1700.0],["2009-01-16",5.3297,5.3297,5.3297,5.3297,1400.0],["2009-01-20",5.3018,5.3018,5.204,5.204,4400.0],["2009-01-21",5.1831,5.1831,5.1691,5.1691,800.0],["2009-01-22",5.1691,5.1691,5.1691,5.1691,0.0],["2009-01-23",5.1691,5.1691,5.1691,5.1691,0.0],["2009-01-26",5.2529,5.2529,5.1342,5.1342,1000.0],["2009-01-27",5.1342,5.1342,5.1342,5.1342,0.0],["2009-01-28",5.1342,5.1342,5.1342,5.1342,0.0],["2009-01-29",5.1411,5.1411,4.5474,5.0433,16400.0],["2009-01-30",5.0364,5.0364,5.0154,5.0154,400.0],["2009-02-02",5.0084,5.211,4.9805,5.211,3100.0],["2009-02-03",5.211,5.2389,5.1202,5.2389,2200.0],["2009-02-04",5.1481,5.1481,5.1132,5.1132,1100.0],["2009-02-05",5.1132,5.1132,5.1132,5.1132,0.0],["2009-02-06",5.2948,5.2948,5.1132,5.1132,400.0],["2009-02-09",5.1132,5.1132,5.1132,5.1132,0.0],["2009-02-10",5.1831,5.1831,5.1831,5.1831,100.0],["2009-02-11",5.2389,5.2389,5.2389,5.2389,100.0],["2009-02-12",5.2948,5.2948,5.2948,5.2948,100.0],["2009-02-13",5.2948,5.2948,5.1761,5.1761,700.0],["2009-02-17",5.2459,5.2459,5.2459,5.2459,100.0],["2009-02-18",5.2459,5.2459,5.2459,5.2459,0.0],["2009-02-19",5.2459,5.2459,4.9036,5.2389,8600.0],["2009-02-20",5.1691,5.1691,4.6801,5.0294,3800.0],["2009-02-23",5.0992,5.3786,4.9386,5.0294,3300.0],["2009-02-24",4.9595,5.3158,4.8198,5.3158,3200.0],["2009-02-25",5.2459,5.2459,5.1761,5.1761,500.0],["2009-02-26",5.1062,5.1062,5.0364,5.0364,1000.0],["2009-02-27",4.9944,5.1621,4.9944,5.0713,2000.0],["2009-03-02",4.8617,5.0713,4.8198,4.8338,6500.0],["2009-03-03",4.8198,4.8198,4.7011,4.7011,1300.0],["2009-03-04",4.6312,4.8547,4.275,4.4915,6800.0],["2009-03-05",4.4217,4.4217,4.1562,4.261,7700.0],["2009-03-06",4.261,5.0084,4.261,5.0084,56500.0],["2009-03-09",4.9386,4.9386,4.5404,4.6242,13600.0],["2009-03-10",4.6941,4.6941,4.2191,4.6103,2100.0],["2009-03-11",4.6103,4.6941,4.2889,4.5404,3200.0],["2009-03-12",4.4845,4.6103,4.4706,4.6103,7000.0],["2009-03-13",4.5195,4.5753,4.1981,4.4845,4400.0],["2009-03-16",4.4845,5.1342,4.4845,5.0643,5400.0],["2009-03-17",4.9944,5.1691,4.9944,5.1551,6700.0],["2009-03-18",5.0643,5.3088,5.0643,5.1621,9100.0],["2009-03-19",5.2389,5.2389,5.204,5.204,4400.0],["2009-03-20",5.204,5.2529,5.204,5.204,800.0],["2009-03-23",5.211,5.2739,5.204,5.204,6000.0],["2009-03-24",5.204,5.8466,5.204,5.4485,13100.0],["2009-03-25",5.4485,5.4485,5.3786,5.4136,2100.0],["2009-03-26",5.4136,5.4136,5.4066,5.4136,1700.0],["2009-03-27",5.3437,5.3437,5.3088,5.3088,700.0],["2009-03-30",5.2739,5.3088,5.1691,5.1691,1500.0],["2009-03-31",5.2389,5.3437,5.2389,5.3228,2000.0],["2009-04-01",5.2735,5.2735,5.2735,5.2735,600.0],["2009-04-02",5.2735,5.4142,5.2735,5.4142,2900.0],["2009-04-03",5.379,5.379,5.3439,5.3439,1800.0],["2009-04-06",5.2735,5.2735,5.2103,5.2103,3600.0],["2009-04-07",5.372,5.372,4.7743,5.0626,27700.0],["2009-04-08",5.0415,5.0626,4.9923,5.0626,3200.0],["2009-04-09",5.0415,5.2032,5.0415,5.2032,1600.0],["2009-04-13",5.2032,5.2735,5.2032,5.2665,2900.0],["2009-04-14",5.2524,5.2735,5.2032,5.2454,2200.0],["2009-04-15",5.2243,5.2243,5.2243,5.2243,100.0],["2009-04-16",5.2454,5.3439,5.2454,5.3439,1000.0],["2009-04-17",5.0134,5.3228,5.0134,5.0626,6400.0],["2009-04-20",5.0978,5.1962,5.0626,5.1892,3100.0],["2009-04-21",5.0978,5.1962,5.0978,5.1962,4800.0],["2009-04-22",5.1259,5.1259,5.0907,5.0907,2200.0],["2009-04-23",5.0696,5.1329,5.0626,5.1188,8000.0],["2009-04-24",5.161,5.161,5.1188,5.1188,1100.0],["2009-04-27",5.1188,5.1329,5.0415,5.1188,6000.0],["2009-04-28",5.1399,5.5548,5.1118,5.4142,12700.0],["2009-04-29",5.4353,5.7306,5.4353,5.6392,19900.0],["2009-04-30",5.6462,5.7939,5.6462,5.7939,1900.0],["2009-05-01",5.7728,5.7728,5.5548,5.6251,7500.0],["2009-05-04",5.7939,5.7939,5.6462,5.6603,1800.0],["2009-05-05",5.6603,5.6814,5.5548,5.597,6700.0],["2009-05-06",5.5899,5.6814,5.5899,5.6814,3800.0],["2009-05-07",5.6743,5.6884,5.6673,5.6743,2600.0],["2009-05-08",5.7095,5.7728,5.7095,5.7728,1700.0],["2009-05-11",5.7657,5.7657,5.6954,5.6954,5000.0],["2009-05-12",5.7165,5.7657,5.7165,5.7657,600.0],["2009-05-13",5.7376,5.7376,5.6954,5.6954,5400.0],["2009-05-14",5.6954,5.6954,5.6954,5.6954,0.0],["2009-05-15",5.6954,5.6954,5.6954,5.6954,0.0],["2009-05-18",5.6814,5.6814,5.611,5.6462,3000.0],["2009-05-19",5.604,5.604,5.5196,5.5196,2700.0],["2009-05-20",5.4282,5.4915,4.5915,5.1329,14300.0],["2009-05-21",5.0977,5.0977,5.0977,5.0977,100.0],["2009-05-22",5.1681,5.2595,5.1681,5.2173,2600.0],["2009-05-26",5.2876,5.4001,5.2735,5.3439,2400.0],["2009-05-27",5.4142,5.4493,5.4142,5.4493,1000.0],["2009-05-28",5.4845,5.5196,5.4845,5.5126,2000.0],["2009-05-29",5.5829,5.597,5.5548,5.5618,3200.0],["2009-06-01",5.6251,5.6603,5.6181,5.6603,1700.0],["2009-06-02",5.6603,5.7306,5.6181,5.6181,4400.0],["2009-06-03",5.6251,5.6251,5.5899,5.5899,400.0],["2009-06-04",5.611,5.611,5.611,5.611,100.0],["2009-06-05",5.5548,5.5548,5.5548,5.5548,1300.0],["2009-06-08",5.5548,5.5548,5.5548,5.5548,300.0],["2009-06-09",5.4845,5.4845,5.4845,5.4845,500.0],["2009-06-10",5.4845,5.4845,5.4845,5.4845,0.0],["2009-06-11",5.4845,5.4845,5.4142,5.4493,3600.0],["2009-06-12",5.3157,5.4142,5.3157,5.4142,300.0],["2009-06-15",5.7657,5.7657,5.1329,5.2524,1300.0],["2009-06-16",5.2524,5.2524,5.2524,5.2524,0.0],["2009-06-17",5.0626,5.2384,5.0626,5.2384,6000.0],["2009-06-18",5.2384,5.3368,5.2384,5.3368,1300.0],["2009-06-19",5.161,5.2384,5.0626,5.2384,1100.0],["2009-06-22",5.1329,5.3087,5.0696,5.0696,1800.0],["2009-06-23",4.9782,4.9923,4.9782,4.9923,400.0],["2009-06-24",4.9642,5.2032,4.9642,5.2032,800.0],["2009-06-25",5.3438,5.7306,5.3438,5.6954,5000.0],["2009-06-26",5.6603,5.7657,5.597,5.7306,5400.0],["2009-06-29",5.6181,5.6251,5.6181,5.6251,1200.0],["2009-06-30",5.6251,5.6251,5.6251,5.6251,700.0],["2009-07-01",5.618,6.5803,5.5897,6.3963,38000.0],["2009-07-02",6.2053,6.4813,6.1133,6.4671,9400.0],["2009-07-06",6.2265,6.5803,6.2265,6.368,8800.0],["2009-07-07",6.2053,6.4034,6.2053,6.4034,2100.0],["2009-07-08",6.269,6.368,6.269,6.368,400.0],["2009-07-09",6.368,6.368,6.368,6.368,1100.0],["2009-07-10",6.368,6.368,6.2619,6.269,2600.0],["2009-07-13",6.3397,6.368,6.3397,6.3539,2700.0],["2009-07-14",6.361,6.361,6.2973,6.2973,1300.0],["2009-07-15",6.368,6.3751,6.2619,6.2619,2400.0],["2009-07-16",6.2548,6.2548,6.1841,6.2265,8700.0],["2009-07-17",5.9081,6.1912,5.9081,5.9789,23200.0],["2009-07-20",6.453,6.453,5.7878,5.8161,6700.0],["2009-07-21",5.8091,5.9081,5.5331,5.8374,8100.0],["2009-07-22",5.8728,5.8728,5.802,5.8374,2100.0],["2009-07-23",5.8374,5.8374,5.802,5.8374,4800.0],["2009-07-24",5.7312,5.8374,5.6817,5.8374,2400.0],["2009-07-27",5.8728,5.9081,5.802,5.802,4000.0],["2009-07-28",5.8091,6.1275,5.7383,5.7383,10100.0],["2009-07-29",5.7383,5.7383,5.7383,5.7383,0.0],["2009-07-30",5.7666,5.802,5.7383,5.7666,3000.0],["2009-07-31",5.802,6.1133,5.7666,5.9789,2700.0],["2009-08-03",6.1345,6.1912,6.0143,6.1699,4800.0],["2009-08-04",6.1912,6.3114,6.1204,6.2124,3700.0],["2009-08-05",6.4176,6.4176,6.1912,6.1912,500.0],["2009-08-06",6.1912,6.2407,6.1912,6.2265,116800.0],["2009-08-07",6.2902,6.3327,6.2265,6.2973,16000.0],["2009-08-10",6.269,6.269,6.1628,6.1982,900.0],["2009-08-11",6.1699,6.1699,6.1204,6.1204,1100.0],["2009-08-12",6.1204,6.1841,5.8727,6.085,60200.0],["2009-08-13",6.0921,6.1558,6.085,6.085,3400.0],["2009-08-14",6.1558,6.1558,6.0496,6.1204,1400.0],["2009-08-17",6.1275,6.177,6.085,6.085,1600.0],["2009-08-18",6.085,6.0921,6.085,6.085,3300.0],["2009-08-19",6.1204,6.2973,6.1204,6.2053,5400.0],["2009-08-20",6.2053,6.2053,6.2053,6.2053,0.0],["2009-08-21",6.2902,6.368,6.1204,6.1912,7700.0],["2009-08-24",6.1204,6.1558,6.1204,6.1558,1200.0],["2009-08-25",6.2265,6.2265,6.1558,6.2265,5400.0],["2009-08-26",6.2195,6.2265,6.0496,6.0496,8500.0],["2009-08-27",6.0638,6.0638,5.8727,6.0213,9600.0],["2009-08-28",6.0496,6.085,5.9789,6.085,400.0],["2009-08-31",6.085,6.2265,6.085,6.2265,6200.0],["2009-09-01",6.2973,6.3963,6.2265,6.2265,1400.0],["2009-09-02",6.2548,6.3256,6.2548,6.3256,400.0],["2009-09-03",6.269,6.269,6.2265,6.2265,800.0],["2009-09-04",6.2336,6.3256,6.2265,6.2478,3000.0],["2009-09-08",6.269,6.3044,6.2407,6.2407,500.0],["2009-09-09",6.3256,6.3256,6.2973,6.2973,1400.0],["2009-09-10",6.3256,6.3893,6.3256,6.3893,3300.0],["2009-09-11",6.4246,6.4246,6.4246,6.4246,600.0],["2009-09-14",6.3751,6.3751,6.368,6.368,4700.0],["2009-09-15",6.3751,6.3751,6.3751,6.3751,1000.0],["2009-09-16",6.4246,6.4671,6.3963,6.4388,5900.0],["2009-09-17",6.4246,6.4388,6.4246,6.4246,3000.0],["2009-09-18",6.4388,6.5096,6.4388,6.4388,7900.0],["2009-09-21",6.4388,6.4388,6.4388,6.4388,0.0],["2009-09-22",6.453,6.4671,6.453,6.4671,1500.0],["2009-09-23",6.5096,6.5096,6.5096,6.5096,1700.0],["2009-09-24",6.5166,6.5166,6.368,6.368,4500.0],["2009-09-25",6.4176,6.4176,6.368,6.368,22200.0],["2009-09-28",6.3751,6.3751,6.3751,6.3751,1100.0],["2009-09-29",6.3751,6.3751,6.3751,6.3751,400.0],["2009-09-30",6.3751,6.3751,6.3751,6.3751,0.0],["2009-10-01",6.3751,6.3751,6.3751,6.3751,0.0],["2009-10-02",6.3822,6.4388,6.3822,6.4388,3600.0],["2009-10-05",6.4742,6.4742,6.4034,6.4176,5200.0],["2009-10-06",6.4742,6.5803,6.4105,6.5803,1000.0],["2009-10-07",6.5803,7.0756,6.5803,7.0756,22000.0],["2009-10-08",7.0402,7.0402,6.9695,6.9695,10400.0],["2009-10-09",6.9978,7.0756,6.9978,7.0756,2900.0],["2009-10-12",7.0756,7.0756,6.9695,7.0685,4700.0],["2009-10-13",7.0756,7.2525,7.0332,7.0685,44000.0],["2009-10-14",7.0756,7.0898,7.0615,7.0685,32700.0],["2009-10-15",7.0756,7.2808,7.0614,7.0898,34300.0],["2009-10-16",7.1253,7.1253,7.0613,7.104,8100.0],["2009-10-19",7.0898,7.1466,6.9689,7.04,13500.0],["2009-10-20",7.0044,7.2462,7.0044,7.1395,12400.0],["2009-10-21",7.1538,7.1822,6.8978,7.0329,38400.0],["2009-10-22",6.9475,7.04,6.8764,6.8978,23800.0],["2009-10-23",6.9333,6.9689,6.8409,6.8409,17500.0],["2009-10-26",6.9333,7.0044,6.8622,6.9262,5600.0],["2009-10-27",7.0258,7.0258,6.8551,6.8622,4300.0],["2009-10-28",6.8978,6.8978,6.72,6.72,18500.0],["2009-10-29",6.7911,6.7911,6.0586,6.2151,26600.0],["2009-10-30",6.1511,6.1938,5.8666,5.9733,7200.0],["2009-11-02",6.1226,6.1226,5.8666,5.9022,2100.0],["2009-11-03",6.3786,6.3786,5.7671,5.8026,6600.0],["2009-11-04",5.8666,5.9022,5.8666,5.8666,1100.0],["2009-11-05",5.9093,6.0444,5.9022,6.0444,4700.0],["2009-11-06",6.0444,6.0444,5.9733,6.0444,2400.0],["2009-11-09",6.0444,6.0515,6.0444,6.0515,600.0],["2009-11-10",6.1155,6.2435,6.08,6.144,9400.0],["2009-11-11",6.1155,6.1866,6.1155,6.1866,3600.0],["2009-11-12",6.272,6.336,6.1511,6.1582,102400.0],["2009-11-13",6.1582,6.8693,6.1582,6.4995,8700.0],["2009-11-16",6.6986,6.8195,6.464,6.8053,4400.0],["2009-11-17",6.9049,6.9902,6.5849,6.6133,9300.0],["2009-11-18",6.6204,6.6844,6.6204,6.6275,1000.0],["2009-11-19",6.7555,6.7555,6.6204,6.6844,4400.0],["2009-11-20",6.6773,6.72,6.6631,6.72,700.0],["2009-11-23",6.7058,6.7058,6.5778,6.5778,1100.0],["2009-11-24",6.6204,6.6489,6.6133,6.6418,600.0],["2009-11-25",6.6133,6.6133,6.6133,6.6133,2000.0],["2009-11-27",6.5778,6.5778,6.5422,6.5778,1600.0],["2009-11-30",6.5422,6.5778,6.5422,6.5778,300.0],["2009-12-01",6.5778,6.5849,6.5778,6.5778,2000.0],["2009-12-02",6.5493,6.5493,6.5422,6.5422,500.0],["2009-12-03",6.6133,6.6489,6.4355,6.5422,5600.0],["2009-12-04",6.5422,6.5422,6.5066,6.5066,1200.0],["2009-12-07",6.4782,6.4782,6.4355,6.4711,1200.0],["2009-12-08",6.4711,6.4711,6.4711,6.4711,0.0],["2009-12-09",6.4355,6.4355,6.3289,6.336,18000.0],["2009-12-10",6.3573,6.3573,6.3004,6.336,1100.0],["2009-12-11",6.3075,6.3075,6.3004,6.3004,300.0],["2009-12-14",6.3218,6.336,6.2649,6.336,2700.0],["2009-12-15",6.3573,6.3929,6.3573,6.3929,2700.0],["2009-12-16",6.4284,6.5564,6.4284,6.5066,1200.0],["2009-12-17",6.592,6.592,6.4711,6.4711,1000.0],["2009-12-18",6.5066,6.5066,6.3146,6.3289,4400.0],["2009-12-21",6.336,6.336,6.1369,6.2009,4800.0],["2009-12-22",6.2293,6.3289,6.2293,6.3289,2800.0],["2009-12-23",6.2933,6.4,6.2933,6.4,3900.0],["2009-12-24",6.4355,6.4711,6.4355,6.4711,700.0],["2009-12-28",6.4995,6.8266,6.4995,6.72,2700.0],["2009-12-29",6.7555,6.8195,6.7413,6.8053,5600.0],["2009-12-30",6.784,6.8124,6.6418,6.6418,2900.0],["2009-12-31",6.6631,6.6631,6.5209,6.5422,1600.0],["2010-01-04",6.5849,6.6844,6.5422,6.5493,8300.0],["2010-01-05",6.5493,6.5493,6.5138,6.5138,300.0],["2010-01-06",6.5567,6.5781,6.5424,6.5424,1400.0],["2010-01-07",6.5424,6.5781,6.5281,6.5781,1400.0],["2010-01-08",6.571,6.7283,6.571,6.7283,2900.0],["2010-01-11",6.7926,6.7926,6.7426,6.7712,1100.0],["2010-01-12",6.7712,6.7712,6.7712,6.7712,0.0],["2010-01-13",6.7783,6.7783,6.7283,6.7283,200.0],["2010-01-14",6.8284,7.1144,6.7926,6.8641,9500.0],["2010-01-15",6.8641,6.8641,6.8284,6.8284,200.0],["2010-01-19",6.8141,6.8141,6.7569,6.7569,1400.0],["2010-01-20",6.7497,6.7497,6.7211,6.7211,1500.0],["2010-01-21",6.7283,6.7283,6.6496,6.6496,4300.0],["2010-01-22",6.6496,6.6496,6.5066,6.5424,4000.0],["2010-01-25",6.5352,6.5567,6.428,6.4709,6500.0],["2010-01-26",6.3994,6.5066,6.3994,6.4566,5100.0],["2010-01-27",6.4566,6.4995,6.4208,6.4351,8500.0],["2010-01-28",6.5066,6.5066,6.4208,6.4351,12200.0],["2010-01-29",6.4351,6.4351,6.1134,6.3636,17000.0],["2010-02-01",6.3994,6.5066,6.3994,6.4566,2700.0],["2010-02-02",6.4494,6.5066,6.4208,6.4637,2300.0],["2010-02-03",6.4494,6.6496,6.4423,6.4423,12000.0],["2010-02-04",6.4351,6.478,6.4351,6.4351,7600.0],["2010-02-05",6.428,6.4351,6.3279,6.3636,2400.0],["2010-02-08",6.3565,6.3636,6.3565,6.3636,2100.0],["2010-02-09",6.2921,6.3994,6.2921,6.3636,2800.0],["2010-02-10",6.3994,6.3994,6.3994,6.3994,100.0],["2010-02-11",6.4852,6.4852,6.4351,6.4351,1500.0],["2010-02-12",6.3636,6.4423,6.3636,6.4423,400.0],["2010-02-16",6.5567,6.5567,6.4351,6.4351,7000.0],["2010-02-17",6.3708,6.3779,6.3636,6.3779,1200.0],["2010-02-18",6.3994,6.3994,6.3994,6.3994,300.0],["2010-02-19",6.3994,6.3994,6.3994,6.3994,0.0],["2010-02-22",6.4351,6.5424,6.4351,6.4995,4900.0],["2010-02-23",6.5066,6.5066,6.5066,6.5066,2300.0],["2010-02-24",6.5138,6.5209,6.5066,6.5209,700.0],["2010-02-25",6.5424,6.5424,6.5424,6.5424,500.0],["2010-02-26",6.6067,6.9857,6.6067,6.9857,12400.0],["2010-03-01",7.0786,7.4719,7.0786,7.429,3400.0],["2010-03-02",7.3432,7.9509,7.3432,7.6149,16000.0],["2010-03-03",7.6149,7.6792,7.5791,7.5863,4200.0],["2010-03-04",7.6149,7.6149,7.3289,7.4147,12500.0],["2010-03-05",7.4647,7.8151,7.4004,7.6435,13200.0],["2010-03-08",8.0868,8.3871,7.7936,8.2226,32600.0],["2010-03-09",8.1368,8.1368,8.051,8.1082,2200.0],["2010-03-10",8.1368,8.1368,7.8651,7.8937,4800.0],["2010-03-11",7.9366,8.001,7.9366,7.9724,2100.0],["2010-03-12",7.9724,8.2584,7.9724,8.2584,13500.0],["2010-03-15",8.1511,8.2584,8.1511,8.2298,5700.0],["2010-03-16",8.287,8.3299,8.1726,8.2298,6600.0],["2010-03-17",8.2298,8.2298,8.1511,8.1511,4600.0],["2010-03-18",8.1511,8.1511,8.0796,8.0796,2900.0],["2010-03-19",8.1082,8.1082,8.0439,8.1082,2500.0],["2010-03-22",8.1011,8.1726,8.0653,8.0653,5100.0],["2010-03-23",8.1511,8.1511,8.0796,8.1511,600.0],["2010-03-24",8.1511,8.1511,8.0796,8.0796,800.0],["2010-03-25",7.8651,8.2226,7.8651,8.0653,4100.0],["2010-03-26",8.144,8.2369,8.1154,8.1154,4000.0],["2010-03-29",8.2226,8.2584,7.9724,8.1726,17700.0],["2010-03-30",8.1726,8.1726,8.0868,8.0868,2700.0],["2010-03-31",7.4979,8.1155,7.4979,7.8641,7200.0],["2010-04-01",7.8139,7.8139,7.5122,7.6415,9400.0],["2010-04-05",7.5553,7.6415,7.3327,7.6128,14600.0],["2010-04-06",7.4117,7.5769,7.4117,7.5625,5000.0],["2010-04-07",7.6056,7.6918,7.6056,7.6631,1700.0],["2010-04-08",7.6487,7.6487,7.541,7.541,2100.0],["2010-04-09",7.541,7.7205,7.505,7.7205,5500.0],["2010-04-12",9.3652,9.3652,7.7133,8.1586,20000.0],["2010-04-13",8.1227,8.1873,7.7421,7.7564,7900.0],["2010-04-14",7.8354,8.015,7.6774,7.9288,17000.0],["2010-04-15",8.0221,8.1945,7.8929,8.1586,9600.0],["2010-04-16",8.2161,8.2951,8.0078,8.2448,12000.0],["2010-04-19",8.2663,8.5177,8.1873,8.5177,14500.0],["2010-04-20",8.5608,8.6254,8.5105,8.5464,13800.0],["2010-04-21",8.6757,8.6757,8.6182,8.6182,5600.0],["2010-04-22",8.6182,8.7044,8.5464,8.6182,3700.0],["2010-04-23",8.6613,8.7188,8.6182,8.7188,3100.0],["2010-04-26",8.7044,8.7188,8.6182,8.6182,7800.0],["2010-04-27",8.5536,8.647,8.5536,8.647,5300.0],["2010-04-28",8.1011,8.5823,8.1011,8.5105,20900.0],["2010-04-29",8.6901,8.6901,8.5105,8.5105,19300.0],["2010-04-30",8.4746,8.5105,8.1155,8.1155,9600.0],["2010-05-03",8.2735,8.2735,8.2591,8.2591,9700.0],["2010-05-04",8.3166,8.3166,8.1155,8.1873,6700.0],["2010-05-05",8.1514,8.1514,8.0437,8.0437,4100.0],["2010-05-06",8.0437,8.0437,7.6702,7.7923,9700.0],["2010-05-07",7.6343,8.173,7.6343,7.7205,3400.0],["2010-05-10",9.0491,9.0491,7.8641,7.9647,19600.0],["2010-05-11",7.9719,8.0509,7.7923,7.7995,14100.0],["2010-05-12",7.7564,7.9001,7.7564,7.7564,3800.0],["2010-05-13",7.7061,7.7133,7.6128,7.6846,2700.0],["2010-05-14",7.6128,7.6128,7.5481,7.6128,4000.0],["2010-05-17",7.6128,7.7205,7.6128,7.6128,31600.0],["2010-05-18",7.6271,7.6774,7.541,7.6128,30700.0],["2010-05-19",7.6128,7.7564,7.6128,7.6774,5800.0],["2010-05-20",7.6271,7.7061,7.541,7.5481,26700.0],["2010-05-21",7.541,7.7277,7.3973,7.5051,23000.0],["2010-05-24",7.4907,7.5697,7.4691,7.4691,26900.0],["2010-05-25",7.4691,7.5697,7.4117,7.541,43700.0],["2010-05-26",7.4691,7.6056,7.462,7.5697,5300.0],["2010-05-27",7.5841,7.8641,7.5769,7.8641,21100.0],["2010-05-28",7.8354,7.8929,7.8067,7.8929,22700.0],["2010-06-01",7.8282,8.1514,7.7923,8.1155,19400.0],["2010-06-02",8.1658,8.5105,8.0581,8.4028,71100.0],["2010-06-03",8.5105,8.5823,8.4459,8.5177,7000.0],["2010-06-04",8.3453,8.4387,8.2951,8.3669,10500.0],["2010-06-07",8.2951,8.4531,7.9862,8.2232,37500.0],["2010-06-08",8.2304,8.252,8.1514,8.1514,2600.0],["2010-06-09",8.1514,8.7188,8.1514,8.5464,15200.0],["2010-06-10",8.5033,8.6182,8.4746,8.489,2600.0],["2010-06-11",8.4387,8.4387,8.2591,8.2591,2000.0],["2010-06-14",8.4387,8.4387,8.331,8.4171,2200.0],["2010-06-15",8.331,8.4746,8.0221,8.2591,98900.0],["2010-06-16",8.1155,8.1155,7.936,8.0796,12400.0],["2010-06-17",8.0796,8.0796,8.0796,8.0796,0.0],["2010-06-18",8.1658,8.4315,8.1155,8.2735,78700.0],["2010-06-21",8.1801,8.3884,8.173,8.2448,32500.0],["2010-06-22",8.2448,8.2448,8.2448,8.2448,0.0],["2010-06-23",8.1371,8.2448,8.1371,8.2089,800.0],["2010-06-24",8.1945,8.41,8.1514,8.1514,10200.0],["2010-06-25",8.1801,8.6182,8.1801,8.5392,24000.0],["2010-06-28",8.4531,8.5321,8.1083,8.1155,10400.0],["2010-06-29",8.0289,8.1083,8.0217,8.0434,2800.0],["2010-06-30",7.9352,7.9352,7.4302,7.6466,9800.0],["2010-07-01",7.7188,7.7188,7.3653,7.5023,6700.0],["2010-07-02",7.4591,7.6466,7.4591,7.625,4700.0],["2010-07-06",7.5384,7.6827,7.5384,7.5745,8100.0],["2010-07-07",7.7187,7.7187,7.6466,7.6466,3800.0],["2010-07-08",7.5745,7.5817,7.4158,7.4302,6900.0],["2010-07-09",7.4374,7.4951,7.2426,7.4158,15700.0],["2010-07-12",7.2138,7.5023,7.2138,7.4158,12000.0],["2010-07-13",7.4302,7.4807,7.2931,7.4158,8600.0],["2010-07-14",7.2499,7.322,6.9397,7.2282,20400.0],["2010-07-15",7.2859,7.2859,7.2282,7.2571,700.0],["2010-07-16",7.2787,7.2859,7.2138,7.2138,10800.0],["2010-07-19",7.2282,7.3004,7.2138,7.2499,10300.0],["2010-07-20",7.2282,7.2499,7.2138,7.2499,1200.0],["2010-07-21",7.3364,7.3364,7.322,7.322,500.0],["2010-07-22",7.3292,7.3725,7.2499,7.3725,1000.0],["2010-07-23",7.322,7.322,7.2715,7.322,5600.0],["2010-07-26",7.322,7.322,7.2138,7.2499,7000.0],["2010-07-27",7.322,7.4158,7.322,7.3797,10000.0],["2010-07-28",7.3581,7.3581,7.2499,7.2499,7000.0],["2010-07-29",7.3148,7.3581,7.2354,7.3004,3000.0],["2010-07-30",7.2643,7.2643,7.2643,7.2643,400.0],["2010-08-02",7.1921,7.2859,7.1921,7.2859,3600.0],["2010-08-03",7.2426,7.3653,7.2426,7.3653,8500.0],["2010-08-04",7.4446,7.5384,7.4158,7.5384,3700.0],["2010-08-05",7.4591,7.5889,7.4591,7.5673,40800.0],["2010-08-06",7.6105,7.6105,7.4446,7.4663,10000.0],["2010-08-09",7.5384,7.6538,7.4518,7.6538,17300.0],["2010-08-10",7.6538,7.6683,7.6538,7.6538,1700.0],["2010-08-11",7.5817,7.5817,7.5096,7.5384,5500.0],["2010-08-12",7.6105,7.6827,7.6105,7.6827,4500.0],["2010-08-13",7.6827,7.6827,7.6105,7.6538,2900.0],["2010-08-16",7.6538,7.6538,7.6538,7.6538,0.0],["2010-08-17",7.6827,7.6827,7.6827,7.6827,100.0],["2010-08-18",7.6827,7.6827,7.6827,7.6827,0.0],["2010-08-19",7.56,7.56,7.4374,7.524,700.0],["2010-08-20",7.6033,7.6827,7.5312,7.5312,2700.0],["2010-08-23",7.5312,7.5312,7.5312,7.5312,400.0],["2010-08-24",7.5023,7.5023,7.4663,7.4735,7700.0],["2010-08-25",7.3869,7.3869,7.3869,7.3869,200.0],["2010-08-26",7.322,7.322,7.322,7.322,700.0],["2010-08-27",7.322,7.4518,7.322,7.3941,2200.0],["2010-08-30",7.3076,7.322,7.1777,7.1777,7900.0],["2010-08-31",7.2282,7.2282,6.9613,7.1777,15200.0],["2010-09-01",7.1489,7.2282,7.1489,7.1777,2000.0],["2010-09-02",7.1921,7.1921,7.1921,7.1921,100.0],["2010-09-03",7.1056,7.1921,7.1056,7.1417,3200.0],["2010-09-07",7.1344,7.2138,6.9757,7.0118,3700.0],["2010-09-08",6.9469,7.0118,6.9469,7.0046,5300.0],["2010-09-09",7.019,7.0334,6.9469,6.9469,8100.0],["2010-09-10",7.0262,7.0334,6.9613,6.9685,30200.0],["2010-09-13",6.9757,7.0839,6.9541,7.0767,1100.0],["2010-09-14",7.0767,7.1344,7.0551,7.0551,6400.0],["2010-09-15",7.1416,7.1416,7.0118,7.1056,31700.0],["2010-09-16",7.0911,7.0911,6.9974,7.0695,8500.0],["2010-09-17",7.0334,7.0407,7.0334,7.0334,1700.0],["2010-09-20",7.0479,7.2643,7.0118,7.221,16400.0],["2010-09-21",7.2138,7.3364,7.2138,7.3076,25100.0],["2010-09-22",7.3004,7.3004,7.0912,7.3004,2800.0],["2010-09-23",7.2499,7.3869,7.2499,7.3292,10100.0],["2010-09-24",7.3508,7.4735,7.322,7.4735,24800.0],["2010-09-27",7.4807,7.9207,7.4807,7.8342,7400.0],["2010-09-28",7.8342,7.9352,7.7692,7.863,2800.0],["2010-09-29",7.6527,7.8122,7.5729,7.6454,3800.0],["2010-09-30",7.7034,7.8195,7.5874,7.5874,1300.0],["2010-10-01",7.5076,7.6164,7.5076,7.5584,900.0],["2010-10-04",7.5511,7.6744,7.4423,7.4931,1100.0],["2010-10-05",7.6527,7.6672,7.406,7.4713,1600.0],["2010-10-06",7.3553,7.3553,7.2102,7.2102,29600.0],["2010-10-07",7.2029,7.2537,7.0216,7.2537,8900.0],["2010-10-08",7.2102,7.4931,7.2102,7.3988,4400.0],["2010-10-11",7.4133,7.6889,7.4133,7.5874,3100.0],["2010-10-12",7.4351,7.4351,7.2972,7.3988,1400.0],["2010-10-13",7.2827,7.319,7.261,7.319,1400.0],["2010-10-14",7.319,7.319,7.319,7.319,0.0],["2010-10-15",7.2537,7.2537,7.1812,7.232,800.0],["2010-10-18",7.3263,7.5076,7.319,7.4568,2200.0],["2010-10-19",7.4568,7.4568,7.4568,7.4568,0.0],["2010-10-20",7.377,7.5439,7.3698,7.4641,1400.0],["2010-10-21",7.5439,7.718,7.2537,7.2537,3400.0],["2010-10-22",7.3843,7.4713,7.3263,7.3263,2100.0],["2010-10-25",7.4568,7.4568,7.4568,7.4568,200.0],["2010-10-26",7.1812,7.2537,7.1086,7.232,18800.0],["2010-10-27",7.232,7.2537,7.0071,7.1739,10200.0],["2010-10-28",7.2102,7.2102,7.0071,7.0361,4500.0],["2010-10-29",7.0216,7.1086,6.9563,7.1086,6000.0],["2010-11-01",7.0724,7.4351,7.0724,7.1812,7100.0],["2010-11-02",7.2247,7.2247,7.2247,7.2247,5400.0],["2010-11-03",7.29,7.29,7.1086,7.1086,600.0],["2010-11-04",7.1086,7.29,7.1086,7.1449,4100.0],["2010-11-05",7.1522,7.29,7.1449,7.29,1300.0],["2010-11-08",7.1449,7.2102,6.9563,7.0288,3000.0],["2010-11-09",7.0216,7.0216,6.9273,6.9273,2900.0],["2010-11-10",6.9491,7.2537,6.9273,7.2537,5700.0],["2010-11-11",7.2392,7.2465,7.1014,7.1014,3200.0],["2010-11-12",6.9781,7.0724,6.891,6.9853,1600.0],["2010-11-15",6.9853,6.9853,6.9273,6.9273,700.0],["2010-11-16",6.9345,7.0361,6.9345,7.0361,1300.0],["2010-11-17",7.0361,7.0361,7.0361,7.0361,0.0],["2010-11-18",7.0361,7.0361,7.0361,7.0361,0.0],["2010-11-19",6.9636,6.9636,6.9636,6.9636,400.0],["2010-11-22",6.9636,6.9636,6.9636,6.9636,0.0],["2010-11-23",7.0724,7.1957,7.0724,7.1957,1100.0],["2010-11-24",7.0724,7.1812,7.0724,7.1377,2100.0],["2010-11-26",7.1377,7.1377,7.1377,7.1377,200.0],["2010-11-29",7.0869,7.1812,6.9273,6.9636,6000.0],["2010-11-30",7.0071,7.0071,6.8983,6.9998,5500.0],["2010-12-01",7.0724,7.1014,6.9781,6.9781,2200.0],["2010-12-02",7.0724,7.0724,7.0724,7.0724,100.0],["2010-12-03",7.0724,7.0724,7.0724,7.0724,0.0],["2010-12-06",7.0724,7.0724,6.9273,6.9636,4200.0],["2010-12-07",6.891,7.1086,6.891,7.1086,14600.0],["2010-12-08",7.0071,7.0071,6.9998,6.9998,3400.0],["2010-12-09",7.1449,7.1812,7.0724,7.1812,1100.0],["2010-12-10",7.0143,7.0724,6.9273,7.0724,8200.0],["2010-12-13",7.1159,7.1159,7.0724,7.0869,3600.0],["2010-12-14",7.0361,7.1086,6.9563,7.1086,4000.0],["2010-12-15",7.1812,7.1812,7.0579,7.0579,600.0],["2010-12-16",6.9998,7.0143,6.9998,6.9998,700.0],["2010-12-17",7.0071,7.0216,6.891,6.9055,20200.0],["2010-12-20",6.9055,6.9418,6.9055,6.9055,3000.0],["2010-12-21",7.0361,7.0724,6.8185,6.9926,27800.0],["2010-12-22",7.0651,7.0651,6.9636,6.9636,3300.0],["2010-12-23",7.1231,7.29,6.862,6.862,11600.0],["2010-12-27",6.8548,6.9636,6.8548,6.9273,1500.0],["2010-12-28",6.891,7.2029,6.8765,6.891,14300.0],["2010-12-29",6.92,6.9563,6.9055,6.9346,2100.0],["2010-12-30",6.9491,7.0651,6.92,6.9273,34500.0],["2010-12-31",6.891,6.9708,6.891,6.9055,8400.0],["2011-01-03",6.9781,7.0724,6.9781,7.0361,2400.0],["2011-01-04",7.1086,7.2537,7.1086,7.1739,9100.0],["2011-01-05",7.1447,7.4367,7.1447,7.2542,2800.0],["2011-01-06",7.2396,7.298,7.2104,7.2104,5900.0],["2011-01-07",7.1666,7.1739,7.1082,7.1301,4100.0],["2011-01-10",7.5899,7.7797,7.298,7.7067,97000.0],["2011-01-11",7.7724,7.9621,7.6264,7.8453,141400.0],["2011-01-12",7.8161,7.9913,7.5169,7.5534,25800.0],["2011-01-13",7.6994,7.7724,7.6264,7.6702,3900.0],["2011-01-14",7.5169,7.6264,7.4439,7.5315,9400.0],["2011-01-18",7.5388,7.5388,7.1885,7.3564,11000.0],["2011-01-19",7.3272,7.3637,7.3053,7.3053,4300.0],["2011-01-20",7.2834,7.3637,7.2469,7.2469,4800.0],["2011-01-21",7.2469,7.3564,7.2469,7.2615,3200.0],["2011-01-24",7.371,7.3856,7.3491,7.3783,3200.0],["2011-01-25",7.2615,7.2615,7.2615,7.2615,600.0],["2011-01-26",7.225,7.2615,7.225,7.2615,400.0],["2011-01-27",7.2615,7.3199,7.2615,7.2907,400.0],["2011-01-28",7.1812,7.3856,7.0134,7.2834,10800.0],["2011-01-31",7.3345,7.3418,7.1593,7.3345,4400.0],["2011-02-01",7.2615,7.371,7.1593,7.3199,3000.0],["2011-02-02",7.225,7.4585,7.225,7.4585,2800.0],["2011-02-03",7.4804,7.4804,7.4075,7.4075,800.0],["2011-02-04",7.4367,7.4658,7.298,7.4658,1200.0],["2011-02-07",7.3345,7.4075,7.2396,7.3564,3400.0],["2011-02-08",7.2761,7.3491,7.2615,7.2834,900.0],["2011-02-09",7.298,7.3345,7.1885,7.2396,1300.0],["2011-02-10",7.2688,7.298,7.2688,7.298,4500.0],["2011-02-11",7.2615,7.3491,7.2615,7.298,800.0],["2011-02-14",7.3564,7.3637,7.2834,7.2834,1300.0],["2011-02-15",7.3856,7.3856,7.2031,7.2615,700.0],["2011-02-16",7.2761,7.3345,7.2031,7.225,6000.0],["2011-02-17",7.2031,7.225,7.1958,7.225,1400.0],["2011-02-18",7.2396,7.3345,7.225,7.2834,4400.0],["2011-02-22",7.3345,7.3345,7.2615,7.3199,1300.0],["2011-02-23",7.298,7.3345,7.298,7.298,900.0],["2011-02-24",7.3126,7.4075,7.3126,7.4075,1700.0],["2011-02-25",7.298,7.3564,7.298,7.3564,300.0],["2011-02-28",7.3345,7.3345,7.3345,7.3345,200.0],["2011-03-01",7.3345,7.4002,7.3126,7.4002,700.0],["2011-03-02",7.2177,7.3856,7.2104,7.298,1600.0],["2011-03-03",7.0134,7.225,7.0061,7.1009,33900.0],["2011-03-04",7.152,7.1593,7.0572,7.1155,7000.0],["2011-03-07",7.1155,7.1155,7.0426,7.1155,4500.0],["2011-03-08",7.0863,7.1155,7.079,7.079,6200.0],["2011-03-09",7.0426,7.1082,7.0134,7.0572,7700.0],["2011-03-10",7.0134,7.0645,6.9331,6.9331,4100.0],["2011-03-11",6.9331,6.9915,6.9185,6.9258,5500.0],["2011-03-14",6.9258,6.9258,6.9258,6.9258,0.0],["2011-03-15",6.9258,6.9258,6.8309,6.8601,2800.0],["2011-03-16",6.9258,6.9258,6.6047,6.6047,4900.0],["2011-03-17",6.6485,6.8236,6.6485,6.7506,7500.0],["2011-03-18",6.736,6.8674,6.5609,6.8674,11300.0],["2011-03-21",6.882,7.079,6.2106,6.6704,15800.0],["2011-03-22",6.6777,6.7141,6.6777,6.6996,3900.0],["2011-03-23",6.6996,6.6996,6.6996,6.6996,100.0],["2011-03-24",6.7141,6.8601,6.6996,6.7141,7400.0],["2011-03-25",6.7142,6.7142,6.5682,6.6412,2900.0],["2011-03-28",6.7433,6.7433,6.7287,6.7287,1000.0],["2011-03-29",6.7287,6.9112,6.7287,6.9112,1800.0],["2011-03-30",6.8966,6.9842,6.8601,6.9331,1500.0],["2011-03-31",7.0207,7.079,6.9696,7.0499,1500.0],["2011-04-01",7.079,7.1082,7.0207,7.0207,2200.0],["2011-04-04",7.2997,7.2997,6.9032,7.028,4100.0],["2011-04-05",7.05,7.0721,7.0133,7.0721,400.0],["2011-04-06",7.0721,7.0721,7.05,7.05,800.0],["2011-04-07",7.0794,7.0794,7.0207,7.0574,1500.0],["2011-04-08",7.0647,7.0647,7.0647,7.0647,200.0],["2011-04-11",7.0133,7.0207,6.9032,6.9032,1200.0],["2011-04-12",6.9032,6.9325,6.8958,6.9325,400.0],["2011-04-13",6.9766,6.9766,6.8297,6.8297,800.0],["2011-04-14",6.8591,6.9032,6.771,6.793,5000.0],["2011-04-15",7.3071,7.3071,6.8224,6.8224,5500.0],["2011-04-18",6.9179,7.028,6.9032,6.9032,1500.0],["2011-04-19",6.8958,6.8958,6.8297,6.8297,400.0],["2011-04-20",6.8297,6.9399,6.8297,6.9399,900.0],["2011-04-21",6.8297,6.8811,6.7783,6.8371,7400.0],["2011-04-25",6.8371,6.8444,6.7563,6.7563,5000.0],["2011-04-26",6.7636,6.8297,6.6461,6.7563,4900.0],["2011-04-27",6.8297,6.8297,6.793,6.8297,2000.0],["2011-04-28",6.9032,6.9546,6.7636,6.9105,2400.0],["2011-04-29",6.9032,6.9766,6.8297,6.9252,6000.0],["2011-05-02",6.9619,6.9693,6.8664,6.8664,15000.0],["2011-05-03",6.9399,6.9693,6.8664,6.8664,2000.0],["2011-05-04",6.8297,6.9399,6.8297,6.8297,6400.0],["2011-05-05",6.8958,6.9252,6.8297,6.9179,11300.0],["2011-05-06",6.9252,6.9252,6.9252,6.9252,100.0],["2011-05-09",6.9766,6.9766,6.9032,6.9252,9100.0],["2011-05-10",6.9913,7.0647,6.9766,7.0133,3400.0],["2011-05-11",7.0794,7.0794,6.9766,7.006,1500.0],["2011-05-12",6.9766,7.05,6.9032,6.9399,2800.0],["2011-05-13",6.9179,6.9179,6.9032,6.9032,1000.0],["2011-05-16",6.9252,6.9325,6.9252,6.9325,900.0],["2011-05-17",6.9766,6.9986,6.9766,6.9986,1300.0],["2011-05-18",6.9399,7.006,6.9399,7.006,700.0],["2011-05-19",7.0133,7.0794,6.9766,7.0427,2500.0],["2011-05-20",6.9986,7.0647,6.9986,7.0354,3500.0],["2011-05-23",7.0354,7.0354,7.0354,7.0354,0.0],["2011-05-24",6.9472,6.9472,6.9252,6.9252,1100.0],["2011-05-25",6.9032,6.9325,6.8297,6.9032,5600.0],["2011-05-26",6.9032,7.0133,6.9032,7.0133,5200.0],["2011-05-27",7.0354,7.1235,6.9766,7.1235,7100.0],["2011-05-31",7.0721,7.1235,6.9766,6.9766,5300.0],["2011-06-01",6.9986,7.006,6.9766,7.006,1500.0],["2011-06-02",6.9839,6.9839,6.8371,6.8371,1800.0],["2011-06-03",6.8297,6.8885,6.8297,6.8297,6000.0],["2011-06-06",6.8297,6.9252,6.8297,6.8297,3100.0],["2011-06-07",6.8297,6.8738,6.8297,6.8664,1900.0],["2011-06-08",6.8371,6.8591,6.8224,6.8297,4000.0],["2011-06-09",6.8591,6.8664,6.8297,6.8664,1500.0],["2011-06-10",6.8444,6.8664,6.8297,6.8371,13200.0],["2011-06-13",6.8297,6.9766,6.8297,6.9766,4100.0],["2011-06-14",6.9032,6.9766,6.8738,6.9032,3200.0],["2011-06-15",6.9032,6.9032,6.9032,6.9032,300.0],["2011-06-16",6.9032,6.9766,6.9032,6.9032,7200.0],["2011-06-17",6.9766,6.9766,6.9766,6.9766,200.0],["2011-06-20",6.9399,6.9399,6.8297,6.8297,4100.0],["2011-06-21",6.9032,6.9032,6.8518,6.8518,600.0],["2011-06-22",6.8297,6.8297,6.8297,6.8297,1300.0],["2011-06-23",6.8297,6.8958,6.8297,6.8297,700.0],["2011-06-24",6.8444,6.8444,6.7196,6.7196,19500.0],["2011-06-27",6.8077,6.9399,6.793,6.8738,1800.0],["2011-06-28",6.9399,7.05,6.9032,6.9839,9400.0],["2011-06-29",7.0574,7.1308,6.9105,6.9986,4400.0],["2011-06-30",7.0725,7.0725,7.0134,7.0134,400.0],["2011-07-01",7.0134,7.0134,7.0134,7.0134,0.0],["2011-07-05",7.0651,7.1612,7.0651,7.1612,1300.0],["2011-07-06",7.0282,7.0282,7.0208,7.0208,1300.0],["2011-07-07",7.0799,7.1612,7.043,7.1612,2800.0],["2011-07-08",7.1391,7.176,7.1391,7.176,300.0],["2011-07-11",7.1464,7.2277,7.1391,7.176,3900.0],["2011-07-12",7.1538,7.1982,7.1538,7.176,1900.0],["2011-07-13",7.2277,7.3386,7.2277,7.3386,2300.0],["2011-07-14",7.3016,7.3238,7.2647,7.2647,14000.0],["2011-07-15",7.1169,7.2277,7.1169,7.2277,2800.0],["2011-07-18",7.2499,7.2499,7.0947,7.0947,3200.0],["2011-07-19",7.0947,7.2056,7.0578,7.1538,32400.0],["2011-07-20",7.2721,7.3903,7.1243,7.3534,46800.0],["2011-07-21",7.3755,7.5381,7.3755,7.4716,21300.0],["2011-07-22",7.5603,7.5899,7.4494,7.5381,17600.0],["2011-07-25",7.5455,7.5455,7.4347,7.4494,1300.0],["2011-07-26",7.4642,7.612,7.4494,7.479,7000.0],["2011-07-27",7.479,7.5529,7.4494,7.5529,1600.0],["2011-07-28",7.4494,7.5603,7.4494,7.5012,2500.0],["2011-07-29",7.7229,7.7229,7.4642,7.4642,2900.0],["2011-08-01",7.612,7.612,7.4494,7.4716,1200.0],["2011-08-02",7.5603,7.5677,7.4347,7.4494,8300.0],["2011-08-03",7.4347,7.4347,7.3903,7.3977,1600.0],["2011-08-04",7.3977,7.3977,7.0725,7.2942,9100.0],["2011-08-05",7.2795,7.3755,7.2795,7.3755,2700.0],["2011-08-08",7.2942,7.309,7.0208,7.0208,6500.0],["2011-08-09",7.0208,7.0578,6.7991,6.7991,7000.0],["2011-08-10",6.7695,6.8804,6.7695,6.8804,700.0],["2011-08-11",6.8878,7.0208,6.7769,7.0208,3300.0],["2011-08-12",7.0208,7.0208,6.9469,6.9469,2100.0],["2011-08-15",7.1464,7.2351,7.0208,7.0282,5400.0],["2011-08-16",7.0947,7.3755,7.0947,7.3238,1200.0],["2011-08-17",7.4347,7.5233,7.1612,7.4642,27100.0],["2011-08-18",7.3903,7.3903,7.3903,7.3903,500.0],["2011-08-19",7.4125,7.5603,7.2869,7.2869,2100.0],["2011-08-22",7.3016,7.5751,7.3016,7.5751,1600.0],["2011-08-23",7.5751,7.5751,7.5751,7.5751,0.0],["2011-08-24",7.5012,7.5012,7.4642,7.4642,1500.0],["2011-08-25",7.5751,7.5751,7.4864,7.4864,1100.0],["2011-08-26",7.4199,7.4642,7.4199,7.4642,1400.0],["2011-08-29",7.3755,7.4199,7.3755,7.4199,200.0],["2011-08-30",7.3755,7.4864,7.3755,7.4864,700.0],["2011-08-31",7.3903,7.5307,7.3903,7.4864,2400.0],["2011-09-01",7.4347,7.4347,7.4199,7.4199,600.0],["2011-09-02",7.4199,7.4199,7.4199,7.4199,0.0],["2011-09-06",7.309,7.309,7.1982,7.1982,1600.0],["2011-09-07",7.309,7.309,7.1021,7.1538,1200.0],["2011-09-08",7.2573,7.2573,7.1538,7.2056,500.0],["2011-09-09",7.2203,7.2203,7.1538,7.1982,3000.0],["2011-09-12",7.3164,7.3164,7.3164,7.3164,200.0],["2011-09-13",7.3164,7.3164,7.3164,7.3164,0.0],["2011-09-14",7.4125,7.5381,7.4125,7.4347,700.0],["2011-09-15",7.5012,7.5381,7.4273,7.5381,500.0],["2011-09-16",7.4347,7.4347,7.2203,7.2425,6500.0],["2011-09-19",7.2573,7.2721,7.2573,7.2721,300.0],["2011-09-20",7.2721,7.2721,7.2721,7.2721,0.0],["2011-09-21",7.2721,7.2721,7.2721,7.2721,0.0],["2011-09-22",6.6513,7.1095,6.6513,7.0208,1600.0],["2011-09-23",7.0356,7.0356,6.8139,7.0208,7500.0],["2011-09-26",7.0208,7.0208,7.0208,7.0208,500.0],["2011-09-27",7.043,7.0725,7.0208,7.0208,5200.0],["2011-09-28",7.0208,7.3534,7.0208,7.1612,9000.0],["2011-09-29",7.2133,7.2133,7.2133,7.2133,0.0],["2011-09-30",7.2133,7.2133,7.2133,7.2133,0.0],["2011-10-03",7.2803,7.2803,7.2803,7.2803,200.0],["2011-10-04",7.2431,7.2431,7.2431,7.2431,100.0],["2011-10-05",7.1314,7.1314,6.9751,6.9975,4900.0],["2011-10-06",7.1091,7.1091,6.9975,6.9975,400.0],["2011-10-07",7.0719,7.1836,6.9602,6.9602,500.0],["2011-10-10",7.057,7.057,6.3424,6.7741,10200.0],["2011-10-11",8.2034,8.2034,6.7369,6.8337,1500.0],["2011-10-12",6.722,7.3101,6.6997,6.7816,4400.0],["2011-10-13",6.8486,6.8635,6.7592,6.8635,500.0],["2011-10-14",7.1314,7.1314,6.9453,6.9453,1900.0],["2011-10-17",6.9305,7.2803,6.9305,7.2282,3400.0],["2011-10-18",7.1166,7.1314,6.8932,6.8932,1100.0],["2011-10-19",6.7741,6.8783,6.7741,6.8783,1500.0],["2011-10-20",6.8486,6.8486,6.7667,6.7667,2400.0],["2011-10-21",6.99,7.1017,6.9602,7.0123,4400.0],["2011-10-24",7.0198,7.1314,6.923,7.0123,700.0],["2011-10-25",7.258,7.258,7.0942,7.2208,1300.0],["2011-10-26",7.1836,7.1836,7.057,7.0719,700.0],["2011-10-27",6.9975,7.4069,6.7816,6.8858,11300.0],["2011-10-28",6.7816,6.9975,6.7816,6.9975,400.0],["2011-10-31",6.9305,7.0347,6.923,6.9826,4000.0],["2011-11-01",6.9379,6.9379,6.923,6.923,500.0],["2011-11-02",6.923,6.923,6.9156,6.9156,500.0],["2011-11-03",6.9081,6.9081,6.9007,6.9007,500.0],["2011-11-04",6.9007,6.9156,6.9007,6.9007,900.0],["2011-11-07",6.9007,6.9007,6.9007,6.9007,400.0],["2011-11-08",6.9007,7.0719,6.856,7.0719,3900.0],["2011-11-09",7.0644,7.0644,6.9602,6.9602,700.0],["2011-11-10",7.0719,7.0719,7.0719,7.0719,500.0],["2011-11-11",7.0644,7.0719,7.0644,7.0719,400.0],["2011-11-14",7.0719,7.0719,7.0719,7.0719,0.0],["2011-11-15",7.0198,7.0198,7.0123,7.0123,1600.0],["2011-11-16",7.0719,7.0719,7.0272,7.0272,9600.0],["2011-11-17",7.0272,7.0272,7.0272,7.0272,0.0],["2011-11-18",7.0719,7.0719,6.9974,7.0347,3400.0],["2011-11-21",7.0123,7.0719,7.0123,7.0496,3300.0],["2011-11-22",7.0496,7.0496,7.0496,7.0496,0.0],["2011-11-23",7.0347,7.057,7.0049,7.0049,3000.0],["2011-11-25",7.0049,7.0049,7.0049,7.0049,600.0],["2011-11-28",6.9975,7.1091,6.9975,7.1091,1000.0],["2011-11-29",7.0049,7.2208,6.923,7.2208,5300.0],["2011-11-30",7.0793,7.258,7.057,7.1463,10600.0],["2011-12-01",7.2208,7.2282,7.1091,7.124,3400.0],["2011-12-02",7.0123,7.0645,7.0123,7.0198,900.0],["2011-12-05",6.923,7.2208,6.923,7.0347,2400.0],["2011-12-06",7.0421,7.1166,6.9602,7.0719,900.0],["2011-12-07",7.0868,7.0868,7.0719,7.0793,500.0],["2011-12-08",7.1389,7.1538,7.1389,7.1463,1300.0],["2011-12-09",7.1612,7.258,7.1612,7.2431,1000.0],["2011-12-12",7.258,7.258,7.057,7.1166,13200.0],["2011-12-13",8.1215,8.1215,7.0719,7.0719,6000.0],["2011-12-14",6.9975,6.9975,6.923,6.9975,3500.0],["2011-12-15",6.8932,6.9528,6.8113,6.9007,1100.0],["2011-12-16",7.0049,7.2133,7.0049,7.1017,4000.0],["2011-12-19",7.1314,7.1389,6.8858,7.0123,9600.0],["2011-12-20",7.1314,7.1314,7.0198,7.0347,1200.0],["2011-12-21",7.0049,7.2059,6.99,7.0719,2100.0],["2011-12-22",7.0644,7.1314,6.99,7.0719,2500.0],["2011-12-23",7.0719,7.0719,7.0719,7.0719,0.0],["2011-12-27",7.0272,7.0272,7.0123,7.0123,600.0],["2011-12-28",7.0719,7.0868,7.0123,7.0719,3400.0],["2011-12-29",7.0347,7.0347,6.8262,6.9975,5500.0],["2011-12-30",6.99,7.0868,6.99,7.0719,2000.0],["2012-01-03",7.0496,7.258,7.0496,7.0719,4600.0],["2012-01-04",7.0793,7.124,7.0719,7.0719,1200.0],["2012-01-05",7.1619,7.1619,7.1619,7.1619,200.0],["2012-01-06",7.1619,7.1619,7.1619,7.1619,0.0],["2012-01-09",7.1619,7.1619,7.1619,7.1619,0.0],["2012-01-10",7.1544,7.1544,7.1544,7.1544,500.0],["2012-01-11",7.1469,7.3119,7.1244,7.3119,37400.0],["2012-01-12",7.2819,7.3119,7.1994,7.3119,4300.0],["2012-01-13",7.2669,7.2744,7.2444,7.2744,300.0],["2012-01-17",7.2144,7.2144,7.1994,7.1994,300.0],["2012-01-18",8.4968,8.4968,7.2969,7.3119,5000.0],["2012-01-19",7.4244,7.4244,7.3119,7.4244,12300.0],["2012-01-20",7.3119,7.3119,7.1994,7.3119,1100.0],["2012-01-23",7.3044,7.3419,7.3044,7.3419,800.0],["2012-01-24",7.3419,7.3419,7.3119,7.3119,1300.0],["2012-01-25",8.6543,8.6543,7.3119,7.3119,1100.0],["2012-01-26",7.3869,7.4244,7.3869,7.4244,3400.0],["2012-01-27",7.4094,7.5294,7.4094,7.5219,8000.0],["2012-01-30",7.5069,7.5069,7.3944,7.3944,700.0],["2012-01-31",7.4994,7.4994,7.4994,7.4994,300.0],["2012-02-01",7.4994,7.5369,7.4994,7.5369,3200.0],["2012-02-02",7.5069,7.5069,7.4019,7.4994,900.0],["2012-02-03",7.4994,7.5369,7.4394,7.5369,5900.0],["2012-02-06",7.4244,7.5369,7.1244,7.3494,6500.0],["2012-02-07",7.3869,7.4619,7.3494,7.4619,1500.0],["2012-02-08",7.4469,7.4919,7.4469,7.4919,700.0],["2012-02-09",7.4919,7.4919,7.4769,7.4919,700.0],["2012-02-10",7.4919,7.5369,7.4919,7.5369,1100.0],["2012-02-13",7.5369,7.5369,7.5369,7.5369,200.0],["2012-02-14",7.3869,7.4769,7.3494,7.4619,2900.0],["2012-02-15",7.5369,7.5369,7.4994,7.4994,1100.0],["2012-02-16",7.4919,7.5144,7.4919,7.5144,700.0],["2012-02-17",7.5144,7.5144,7.5144,7.5144,0.0],["2012-02-21",7.4994,7.4994,7.3119,7.3719,2100.0],["2012-02-22",7.4844,7.5219,7.4844,7.5219,800.0],["2012-02-23",7.5144,7.5144,7.4994,7.4994,600.0],["2012-02-24",7.4994,7.4994,7.4244,7.4244,5200.0],["2012-02-27",7.4994,7.6868,7.4994,7.5518,8400.0],["2012-02-28",7.5369,7.5519,7.4994,7.4994,2800.0],["2012-02-29",7.4994,7.4994,7.4994,7.4994,0.0],["2012-03-01",7.6493,7.6868,7.5744,7.5744,2600.0],["2012-03-02",7.6868,7.6868,7.5444,7.5444,1300.0],["2012-03-05",7.4994,7.5594,7.4994,7.5594,3000.0],["2012-03-06",7.5519,7.5519,7.4994,7.4994,1900.0],["2012-03-07",7.4994,7.4994,7.4994,7.4994,0.0],["2012-03-08",7.4994,7.5069,7.3194,7.5069,8900.0],["2012-03-09",7.4244,7.5744,7.3869,7.4244,6900.0],["2012-03-12",7.4244,7.5369,7.3119,7.3119,900.0],["2012-03-13",7.3869,7.5743,7.3494,7.5144,2800.0],["2012-03-14",7.4544,7.4919,7.3419,7.4244,1500.0],["2012-03-15",7.4544,7.4919,7.4394,7.4694,1400.0],["2012-03-16",7.4994,7.6118,7.4994,7.6118,1900.0],["2012-03-19",7.6493,7.6493,7.4994,7.5369,2700.0],["2012-03-20",7.5669,7.6493,7.4394,7.6493,1300.0],["2012-03-21",7.6493,7.6493,7.5144,7.5893,800.0],["2012-03-22",7.5144,7.5144,7.4994,7.4994,300.0],["2012-03-23",7.5594,7.6493,7.4244,7.4994,13200.0],["2012-03-26",7.6493,8.0618,7.6493,7.8743,11800.0],["2012-03-27",7.8218,7.8893,7.6943,7.8893,900.0],["2012-03-28",7.7843,7.7843,7.5369,7.6118,5200.0],["2012-03-29",7.6118,8.0543,7.5819,7.8743,10800.0],["2012-03-30",7.8518,7.9643,7.8518,7.9643,1500.0],["2012-04-02",7.8586,7.9719,7.8435,7.8511,2200.0],["2012-04-03",7.8511,7.8511,7.8511,7.8511,0.0],["2012-04-04",7.8511,7.8511,7.8511,7.8511,0.0],["2012-04-05",7.7529,7.7982,7.7529,7.7982,300.0],["2012-04-09",7.7454,7.7529,7.7378,7.7378,1600.0],["2012-04-10",7.7529,8.1078,7.5491,7.7001,11500.0],["2012-04-11",7.6171,8.1078,7.534,8.0776,17800.0],["2012-04-12",8.1379,8.1379,7.7001,7.9266,6400.0],["2012-04-13",7.9039,7.9341,7.8511,7.9341,1500.0],["2012-04-16",8.1228,8.5531,8.1228,8.1832,5700.0],["2012-04-17",8.4399,8.5758,8.3267,8.3267,5500.0],["2012-04-18",8.3267,8.3871,7.987,8.1681,7200.0],["2012-04-19",8.1455,8.3342,8.0021,8.0021,2500.0],["2012-04-20",8.1606,8.4928,8.153,8.1681,8100.0],["2012-04-23",8.1681,8.3418,8.0096,8.304,2300.0],["2012-04-24",8.304,8.304,8.1153,8.1153,2300.0],["2012-04-25",8.1228,8.1228,8.1228,8.1228,700.0],["2012-04-26",8.2134,8.2512,8.1002,8.2512,4900.0],["2012-04-27",8.0776,8.0776,8.0474,8.0474,400.0],["2012-04-30",8.0625,8.221,7.9643,7.9643,1000.0],["2012-05-01",8.2059,8.2059,8.1379,8.153,5200.0],["2012-05-02",8.153,8.1757,8.153,8.1757,1200.0],["2012-05-03",7.9492,8.153,7.6473,8.1153,8500.0],["2012-05-04",8.153,8.2134,7.9643,8.1908,1600.0],["2012-05-07",8.2663,8.2663,8.2134,8.2663,4800.0],["2012-05-08",8.1153,8.1757,8.1153,8.1757,1700.0],["2012-05-09",8.1832,8.2285,8.1606,8.1908,5400.0],["2012-05-10",8.1983,8.304,8.153,8.304,1900.0],["2012-05-11",8.1908,8.1908,8.1908,8.1908,500.0],["2012-05-14",8.1681,8.304,8.1379,8.153,2600.0],["2012-05-15",8.1304,8.304,7.9417,8.0474,1500.0],["2012-05-16",8.2738,8.2738,8.0851,8.0851,1100.0],["2012-05-17",7.9492,8.1228,7.9266,7.9266,5100.0],["2012-05-18",7.9266,8.2059,7.9266,7.9266,10000.0],["2012-05-21",8.1606,8.1606,7.9266,7.9417,3500.0],["2012-05-22",7.9643,8.1908,7.9643,8.1908,1900.0],["2012-05-23",8.1304,8.1304,7.9266,7.9719,2800.0],["2012-05-24",7.9417,8.1002,7.7076,7.7076,1600.0],["2012-05-25",7.8209,8.0474,7.8209,8.0474,1000.0],["2012-05-29",8.0247,8.1832,7.8511,7.919,1800.0],["2012-05-30",8.07,8.07,7.7303,7.7303,1300.0],["2012-05-31",7.8435,7.9568,7.8435,7.9492,2400.0],["2012-06-01",7.9266,7.9266,7.7982,7.9266,6800.0],["2012-06-04",7.8888,7.8888,7.8133,7.8133,700.0],["2012-06-05",7.8511,7.8511,7.6246,7.6699,1800.0],["2012-06-06",7.7756,7.7756,7.6246,7.6246,1100.0],["2012-06-07",7.6246,7.7152,7.6246,7.6473,500.0],["2012-06-08",7.6473,7.8737,7.6473,7.6624,9300.0],["2012-06-11",7.6624,7.6624,7.6624,7.6624,1000.0],["2012-06-12",7.6699,7.7076,7.6246,7.6624,4100.0],["2012-06-13",7.6246,7.6473,7.5869,7.6246,1000.0],["2012-06-14",7.5869,7.5869,7.5491,7.5869,900.0],["2012-06-15",7.5491,7.6246,7.4132,7.6246,4800.0],["2012-06-18",7.6397,7.6774,7.602,7.602,700.0],["2012-06-19",7.6774,7.7529,7.6774,7.7529,600.0],["2012-06-20",7.7152,7.7152,7.5491,7.602,6500.0],["2012-06-21",7.6397,7.6397,7.6397,7.6397,200.0],["2012-06-22",7.6774,7.6774,7.602,7.6171,2500.0],["2012-06-25",7.6548,7.6548,7.6171,7.6171,300.0],["2012-06-26",7.6171,7.6171,7.6171,7.6171,0.0],["2012-06-27",7.6171,7.6171,7.6171,7.6171,0.0],["2012-06-28",7.6171,7.6171,7.579,7.6171,500.0],["2012-06-29",7.6703,7.7463,7.6703,7.7463,2900.0],["2012-07-02",7.7615,7.7919,7.7539,7.7539,1900.0],["2012-07-03",7.7919,7.7919,7.7539,7.7539,600.0],["2012-07-05",7.8679,7.8679,7.8603,7.8603,4500.0],["2012-07-06",7.8375,7.9135,7.8147,7.9135,1400.0],["2012-07-09",7.9515,7.9515,7.9515,7.9515,100.0],["2012-07-10",7.9667,7.9667,7.9667,7.9667,100.0],["2012-07-11",7.9667,7.9667,7.9667,7.9667,0.0],["2012-07-12",7.9211,7.9211,7.8755,7.9059,600.0],["2012-07-13",7.9059,7.9059,7.9059,7.9059,0.0],["2012-07-16",7.9135,7.9135,7.8375,7.8375,1600.0],["2012-07-17",7.7995,7.7995,7.7539,7.7919,2200.0],["2012-07-18",7.7995,7.7995,7.7995,7.7995,300.0],["2012-07-19",7.7919,7.9059,7.7919,7.8831,12000.0],["2012-07-20",7.9743,8.5445,7.9743,8.0504,47900.0],["2012-07-23",8.096,8.3392,7.9515,8.134,51600.0],["2012-07-24",8.134,8.4761,8.096,8.1644,34300.0],["2012-07-25",8.2784,8.4761,8.0732,8.2328,55300.0],["2012-07-26",8.2024,8.2024,8.058,8.172,7700.0],["2012-07-27",8.058,8.1112,8.02,8.02,1800.0],["2012-07-30",8.02,8.096,8.02,8.0884,800.0],["2012-07-31",8.02,8.4609,8.02,8.2404,52400.0],["2012-08-01",8.2404,8.2404,8.2404,8.2404,0.0],["2012-08-02",8.2252,8.2556,8.02,8.1036,4800.0],["2012-08-03",8.1036,8.1036,8.1036,8.1036,0.0],["2012-08-06",7.9895,8.0808,7.9819,8.058,1400.0],["2012-08-07",8.248,8.248,8.0124,8.21,900.0],["2012-08-08",8.0428,8.324,8.0428,8.172,600.0],["2012-08-09",8.0276,8.0352,8.0276,8.0352,800.0],["2012-08-10",7.9743,8.1948,7.8983,7.8983,600.0],["2012-08-13",8.134,8.172,8.096,8.134,1600.0],["2012-08-14",8.134,8.134,8.134,8.134,0.0],["2012-08-15",8.096,8.096,7.9819,8.096,1400.0],["2012-08-16",8.02,8.058,7.9819,8.058,800.0],["2012-08-17",8.058,8.096,8.058,8.0884,2500.0],["2012-08-20",8.0504,8.134,7.9363,8.134,3300.0],["2012-08-21",8.172,8.172,8.172,8.172,400.0],["2012-08-22",8.1644,8.172,8.1644,8.172,5400.0],["2012-08-23",8.134,8.172,8.134,8.134,300.0],["2012-08-24",8.134,8.21,8.134,8.21,2100.0],["2012-08-27",8.172,8.3392,8.172,8.2936,4500.0],["2012-08-28",8.3316,8.4077,8.3316,8.362,2300.0],["2012-08-29",8.362,8.5445,8.362,8.4761,4700.0],["2012-08-30",8.4761,8.4761,8.4761,8.4761,0.0],["2012-08-31",8.4,8.4,8.172,8.2176,1900.0],["2012-09-04",8.2404,8.5369,8.2252,8.4381,11800.0],["2012-09-05",8.4685,8.4685,8.4076,8.4533,1500.0],["2012-09-06",8.5217,8.5369,8.248,8.3924,11500.0],["2012-09-07",8.4076,8.4076,8.4,8.4,600.0],["2012-09-10",8.4076,8.4761,8.3924,8.3924,3700.0],["2012-09-11",8.6205,8.6205,8.4685,8.4685,600.0],["2012-09-12",8.5141,8.5141,8.3924,8.4381,400.0],["2012-09-13",8.4381,8.4381,8.362,8.362,1800.0],["2012-09-14",8.362,8.4381,8.362,8.4381,6300.0],["2012-09-17",8.4381,8.4381,8.3772,8.3772,1400.0],["2012-09-18",8.286,8.362,8.2784,8.362,1500.0],["2012-09-19",8.2632,8.4913,8.2632,8.4913,4600.0],["2012-09-20",8.4989,8.4989,8.362,8.362,2300.0],["2012-09-21",8.3696,8.5065,8.3696,8.4761,900.0],["2012-09-24",8.3696,8.4,8.3088,8.3772,30300.0],["2012-09-25",8.4,8.8181,8.362,8.6205,41600.0],["2012-09-26",8.6889,8.7269,8.6509,8.6509,2200.0],["2012-09-27",8.6968,8.7733,8.6968,8.7733,1900.0],["2012-09-28",8.8115,9.041,8.8115,9.041,2800.0],["2012-10-01",9.0716,9.4617,9.0716,9.4617,2600.0],["2012-10-02",9.4081,9.4464,9.3776,9.4234,2200.0],["2012-10-03",9.4234,9.4234,9.3087,9.3087,2900.0],["2012-10-04",9.347,9.347,9.3011,9.3011,500.0],["2012-10-05",9.2934,9.3087,9.2628,9.2628,1700.0],["2012-10-08",9.2628,9.2934,9.2246,9.2246,1000.0],["2012-10-09",9.3317,9.3317,9.2246,9.2628,4000.0],["2012-10-10",9.2552,9.2552,9.1787,9.1787,500.0],["2012-10-11",9.2169,9.2934,9.2169,9.2246,900.0],["2012-10-12",9.2246,9.2246,9.2246,9.2246,0.0],["2012-10-15",9.2246,9.2246,9.1481,9.1787,1800.0],["2012-10-16",9.2169,9.2169,9.1404,9.1404,1300.0],["2012-10-17",9.1098,9.2552,9.1022,9.2016,11500.0],["2012-10-18",9.2399,9.2552,9.2169,9.2169,2100.0],["2012-10-19",9.2475,9.2475,9.0792,9.0792,2500.0],["2012-10-22",9.0792,9.0792,8.8498,8.9492,6400.0],["2012-10-23",8.9492,8.9492,8.7197,8.8727,1100.0],["2012-10-24",8.8345,8.8345,8.758,8.7656,1600.0],["2012-10-25",8.7656,8.7656,8.5974,8.5974,4700.0],["2012-10-26",8.6356,8.7886,8.5821,8.5821,6400.0],["2012-10-31",8.6433,8.6662,8.6127,8.6662,3400.0],["2012-11-01",8.628,8.6968,8.628,8.6968,2500.0],["2012-11-02",8.6662,8.7045,8.6586,8.7045,700.0],["2012-11-05",8.6433,8.6433,8.4903,8.5285,1300.0],["2012-11-06",8.4597,8.4597,8.3755,8.4291,1700.0],["2012-11-07",8.4826,8.4903,8.3067,8.3832,3500.0],["2012-11-08",8.345,8.345,8.3067,8.345,2100.0],["2012-11-09",8.3755,8.4903,8.3755,8.4903,3100.0],["2012-11-12",8.4903,8.4903,8.4903,8.4903,700.0],["2012-11-13",8.4979,8.6509,8.4979,8.5362,5000.0],["2012-11-14",8.5362,8.5362,8.3985,8.3985,2700.0],["2012-11-15",8.3373,8.3373,8.1461,8.1461,6700.0],["2012-11-16",8.1384,8.1767,8.0619,8.1767,4200.0],["2012-11-19",8.2379,8.2914,8.2379,8.2914,900.0],["2012-11-20",8.2991,8.3373,8.2991,8.3373,1500.0],["2012-11-21",8.322,8.322,8.2685,8.2838,7800.0],["2012-11-23",8.2532,8.3679,8.2532,8.3679,2400.0],["2012-11-26",8.4444,8.4444,8.4444,8.4444,200.0],["2012-11-27",8.5209,8.5285,8.2149,8.4138,17500.0],["2012-11-28",8.4673,8.4826,8.4673,8.4826,700.0],["2012-11-29",8.4138,8.475,8.4138,8.4444,2600.0],["2012-11-30",8.3832,8.4291,8.3373,8.4291,3100.0],["2012-12-03",8.3908,8.4138,8.3908,8.4138,2100.0],["2012-12-04",8.345,8.3832,8.1002,8.345,7500.0],["2012-12-05",8.3527,8.4681,8.3527,8.4681,4700.0],["2012-12-06",8.3911,8.3911,8.3911,8.3911,500.0],["2012-12-07",8.4373,8.4373,8.4373,8.4373,100.0],["2012-12-10",8.3527,8.3527,8.2372,8.2372,4700.0],["2012-12-11",8.268,8.268,8.1756,8.2295,5800.0],["2012-12-12",8.3142,8.3527,8.3142,8.3296,1500.0],["2012-12-13",8.345,8.345,8.345,8.345,300.0],["2012-12-14",8.345,8.345,8.345,8.345,0.0],["2012-12-17",8.3373,8.3373,8.3065,8.3065,400.0],["2012-12-18",8.3142,8.3142,8.3142,8.3142,1900.0],["2012-12-19",8.3527,8.3527,8.345,8.3527,700.0],["2012-12-20",8.3527,8.3911,8.3142,8.3527,1300.0],["2012-12-21",8.2757,8.3373,8.2757,8.3373,3200.0],["2012-12-24",8.3373,8.3373,8.3142,8.3142,2100.0],["2012-12-26",8.3527,8.3911,8.3142,8.3911,1800.0],["2012-12-27",8.4065,8.4604,8.3911,8.4604,1800.0],["2012-12-28",8.4296,8.4681,8.4296,8.4681,1000.0],["2012-12-31",8.445,8.5066,8.445,8.4989,4900.0],["2013-01-02",8.5297,8.7607,8.5297,8.7453,4400.0],["2013-01-03",8.7761,8.853,8.753,8.853,1600.0],["2013-01-04",8.8915,8.8915,8.8915,8.8915,100.0],["2013-01-07",8.8915,8.8915,8.8915,8.8915,0.0],["2013-01-08",8.8992,8.8992,8.853,8.8915,600.0],["2013-01-09",8.8607,8.9685,8.8607,8.93,2600.0],["2013-01-10",9.007,9.161,9.007,9.1225,2600.0],["2013-01-11",9.1841,9.238,9.161,9.238,1200.0],["2013-01-14",9.161,9.1995,9.1225,9.161,2200.0],["2013-01-15",9.161,9.161,9.161,9.161,0.0],["2013-01-16",9.161,9.161,9.161,9.161,0.0],["2013-01-17",9.1533,9.1533,9.1379,9.1379,1000.0],["2013-01-18",9.1841,9.2303,9.1533,9.1918,2100.0],["2013-01-22",9.2072,9.2457,9.2072,9.2457,500.0],["2013-01-23",9.1995,9.3149,9.1995,9.3149,3800.0],["2013-01-24",9.2841,9.3226,9.2457,9.3072,400.0],["2013-01-25",9.2841,9.3226,9.2533,9.3226,600.0],["2013-01-28",9.238,9.2918,9.238,9.2687,700.0],["2013-01-29",9.4766,9.4766,9.2149,9.3303,1400.0],["2013-01-30",9.2995,9.3303,9.2995,9.3303,1400.0],["2013-01-31",9.3611,9.3919,9.3611,9.3919,500.0],["2013-02-01",9.4073,9.4458,9.2918,9.3688,5200.0],["2013-02-04",9.3765,9.3765,9.1764,9.2534,8600.0],["2013-02-05",9.2841,9.2841,9.2841,9.2841,300.0],["2013-02-06",9.2534,9.2534,9.161,9.161,2100.0],["2013-02-07",9.1841,9.1918,9.1225,9.1225,800.0],["2013-02-08",9.1918,9.3149,9.1918,9.3149,3100.0],["2013-02-11",9.3149,9.3149,9.3149,9.3149,0.0],["2013-02-12",9.2764,9.3534,9.2764,9.3226,3800.0],["2013-02-13",9.3226,9.3226,9.3226,9.3226,0.0],["2013-02-14",9.3919,9.3919,9.3149,9.3149,2700.0],["2013-02-15",9.3303,9.3919,9.3303,9.3919,500.0],["2013-02-19",9.3611,9.3688,9.3226,9.338,2700.0],["2013-02-20",9.3149,9.3534,9.3149,9.3226,2100.0],["2013-02-21",9.3226,9.3226,9.3226,9.3226,0.0],["2013-02-22",9.3149,9.3534,9.3149,9.3534,700.0],["2013-02-25",9.3534,9.3534,9.3149,9.3457,1600.0],["2013-02-26",9.3226,9.3226,9.3149,9.3149,600.0],["2013-02-27",9.3149,9.3534,9.3149,9.3534,1200.0],["2013-02-28",9.3919,9.6537,9.3919,9.6537,4400.0],["2013-03-01",9.7075,9.7075,9.5536,9.5613,6200.0],["2013-03-04",9.5536,9.5536,9.4381,9.4689,4200.0],["2013-03-05",9.4689,9.5767,9.3534,9.569,16500.0],["2013-03-06",9.5074,9.5074,9.4458,9.4689,3600.0],["2013-03-07",9.4689,9.4689,9.4304,9.4304,800.0],["2013-03-08",9.4304,9.4689,9.4304,9.4689,1700.0],["2013-03-11",9.4612,9.4612,9.4612,9.4612,100.0],["2013-03-12",9.4535,9.4535,9.4535,9.4535,100.0],["2013-03-13",9.4689,9.4689,9.4304,9.4304,2800.0],["2013-03-14",9.3919,9.4304,9.3919,9.4304,3500.0],["2013-03-15",9.3919,9.4304,9.3919,9.3919,1100.0],["2013-03-18",9.4304,9.4304,9.3534,9.3611,3900.0],["2013-03-19",9.3688,9.3688,9.3688,9.3688,200.0],["2013-03-20",9.3226,9.3919,9.3226,9.3919,3900.0],["2013-03-21",9.3919,9.3919,9.3611,9.3611,400.0],["2013-03-22",9.3688,9.3919,9.338,9.3611,2500.0],["2013-03-25",9.3842,9.3919,9.3534,9.3842,700.0],["2013-03-26",9.3919,9.3919,9.3919,9.3919,100.0],["2013-03-27",9.3842,9.3842,9.3688,9.3688,1500.0],["2013-03-28",9.3688,9.4073,9.3688,9.3842,5100.0],["2013-04-01",9.3919,9.3919,9.3842,9.3842,1200.0],["2013-04-02",9.4229,9.4849,9.4229,9.4307,10300.0],["2013-04-03",9.5081,9.5081,9.4307,9.4307,1800.0],["2013-04-04",9.4462,9.5933,9.4462,9.4462,600.0],["2013-04-05",9.5081,9.632,9.4462,9.632,2500.0],["2013-04-08",9.6242,9.6242,9.4926,9.4926,2300.0],["2013-04-09",9.6165,9.632,9.6165,9.632,800.0],["2013-04-10",9.632,9.632,9.632,9.632,400.0],["2013-04-11",9.5701,9.6243,9.5701,9.5778,700.0],["2013-04-12",9.632,9.632,9.632,9.632,2000.0],["2013-04-15",9.601,9.601,9.3223,9.5158,6000.0],["2013-04-16",9.4307,9.4849,9.33,9.4849,700.0],["2013-04-17",9.4384,9.4384,9.2836,9.2836,1200.0],["2013-04-18",9.3687,9.5158,9.3687,9.5158,2600.0],["2013-04-19",9.4462,9.632,9.4462,9.632,4700.0],["2013-04-22",9.6784,9.6784,9.3223,9.632,2300.0],["2013-04-23",9.601,9.632,9.5159,9.5236,3700.0],["2013-04-24",9.5236,9.5236,9.3765,9.3765,1500.0],["2013-04-25",9.3765,9.6088,9.3765,9.5468,5600.0],["2013-04-26",9.4617,9.632,9.4617,9.632,7100.0],["2013-04-29",9.632,9.632,9.2526,9.3997,23400.0],["2013-04-30",9.3842,9.9107,9.3842,9.9107,16400.0],["2013-05-01",9.8023,9.841,9.7946,9.7946,1300.0],["2013-05-02",9.6784,10.1043,9.6784,10.1043,6300.0],["2013-05-03",10.2204,10.2514,9.9882,10.0036,6000.0],["2013-05-06",10.0269,10.0346,9.8333,10.0346,3700.0],["2013-05-07",10.0656,10.0656,9.9185,9.9185,1200.0],["2013-05-08",10.0269,10.0269,9.9107,9.9107,2900.0],["2013-05-09",9.9107,9.9804,9.8798,9.9107,7600.0],["2013-05-10",10.0114,10.1275,9.9107,10.0501,900.0],["2013-05-13",10.0656,10.0888,10.0656,10.0888,400.0],["2013-05-14",10.1275,10.2592,10.1275,10.205,800.0],["2013-05-15",10.3753,10.3753,10.143,10.143,7500.0],["2013-05-16",10.0733,10.0733,9.9107,10.0578,2200.0],["2013-05-17",10.0656,10.0656,9.9572,9.9572,1400.0],["2013-05-20",10.0501,10.0656,10.0501,10.0656,500.0],["2013-05-21",9.9572,9.9727,9.9107,9.9727,700.0],["2013-05-22",9.9727,9.9727,9.9727,9.9727,0.0],["2013-05-23",9.8333,9.8333,9.7249,9.7946,2300.0],["2013-05-24",9.7946,9.7946,9.7946,9.7946,0.0],["2013-05-28",9.7946,9.7946,9.7946,9.7946,100.0],["2013-05-29",9.7559,9.872,9.6552,9.8256,6200.0],["2013-05-30",9.8643,9.8798,9.8565,9.8565,1500.0],["2013-05-31",9.8565,9.8565,9.8565,9.8565,200.0],["2013-06-03",9.8565,9.8565,9.8565,9.8565,0.0],["2013-06-04",9.7559,9.8333,9.6785,9.8101,5400.0],["2013-06-05",9.6784,9.8023,9.6784,9.8023,700.0],["2013-06-06",9.6784,9.7559,9.4926,9.4926,5300.0],["2013-06-07",9.6397,9.7559,9.57,9.6784,2800.0],["2013-06-10",9.7559,9.7946,9.5778,9.6939,4600.0],["2013-06-11",9.6707,9.8023,9.6707,9.8023,500.0],["2013-06-12",9.663,9.7791,9.663,9.7791,400.0],["2013-06-13",9.857,9.9349,9.857,9.9349,3900.0],["2013-06-14",9.9349,10.0051,9.896,10.0051,3000.0],["2013-06-17",10.0518,10.1687,9.9349,10.044,2000.0],["2013-06-18",10.0596,10.2155,10.0518,10.2155,3900.0],["2013-06-19",10.0674,10.1843,10.0596,10.0596,1200.0],["2013-06-20",9.9661,10.083,9.8492,9.8492,1600.0],["2013-06-21",9.8181,9.9739,9.8181,9.9739,3400.0],["2013-06-24",9.857,9.9427,9.8103,9.9427,700.0],["2013-06-25",9.9427,9.9427,9.9427,9.9427,0.0],["2013-06-26",10.0129,10.0129,10.0129,10.0129,600.0],["2013-06-27",10.0908,10.1297,10.0207,10.1142,5900.0],["2013-06-28",10.1142,10.1142,10.0207,10.0207,300.0],["2013-07-01",10.0207,10.0207,10.0207,10.0207,0.0],["2013-07-02",10.0518,10.1297,9.9349,9.9349,800.0],["2013-07-03",10.1687,10.1687,9.9739,10.1609,1300.0],["2013-07-05",10.1687,10.4025,10.1687,10.4025,5300.0],["2013-07-08",10.4025,10.4025,10.2856,10.2856,1600.0],["2013-07-09",10.3246,10.3246,10.1453,10.2934,3300.0],["2013-07-10",10.4025,10.4025,10.3323,10.4025,2300.0],["2013-07-11",10.1765,10.3635,9.8259,10.1765,8000.0],["2013-07-12",10.2466,10.2856,10.2077,10.2077,1500.0],["2013-07-15",10.1921,10.1921,10.0986,10.0986,800.0],["2013-07-16",10.0518,10.0674,9.7012,9.9739,3100.0],["2013-07-17",10.0908,10.3246,10.0908,10.3246,1500.0],["2013-07-18",10.0908,10.1297,10.0908,10.1297,1000.0],["2013-07-19",10.2077,10.4414,9.9817,10.4414,14100.0],["2013-07-22",10.4258,10.5583,10.4258,10.5583,5000.0],["2013-07-23",10.5973,10.5973,10.5194,10.5973,1600.0],["2013-07-24",10.5194,10.5973,10.5194,10.5973,1100.0],["2013-07-25",10.6752,10.7142,10.6362,10.7142,1900.0],["2013-07-26",10.7142,10.7453,10.7142,10.7142,7300.0],["2013-07-29",10.8155,10.8155,10.7453,10.7531,700.0],["2013-07-30",10.7531,10.8155,10.7531,10.8155,2000.0],["2013-07-31",10.7142,10.8155,10.6908,10.8155,1800.0],["2013-08-01",10.5973,10.6752,10.5194,10.6752,2900.0],["2013-08-02",10.8155,10.8155,10.5194,10.5194,9800.0],["2013-08-05",10.7843,10.7843,10.7843,10.7843,400.0],["2013-08-06",10.7142,10.7609,10.5194,10.5583,25500.0],["2013-08-07",10.5194,10.7531,10.5194,10.6051,4700.0],["2013-08-08",10.7142,10.7609,10.5661,10.6752,21800.0],["2013-08-09",10.7531,10.87,10.5661,10.8388,12700.0],["2013-08-12",10.8544,10.87,10.7609,10.87,3300.0],["2013-08-13",10.87,10.87,10.87,10.87,0.0],["2013-08-14",10.8934,10.8934,10.6752,10.6752,1200.0],["2013-08-15",10.4025,10.6908,10.3713,10.6908,7800.0],["2013-08-16",10.7142,10.7142,10.7142,10.7142,600.0],["2013-08-19",10.8155,10.909,10.6207,10.8544,7800.0],["2013-08-20",10.87,10.87,10.8232,10.87,800.0],["2013-08-21",10.8232,10.87,10.8232,10.8622,2500.0],["2013-08-22",10.7999,10.8934,10.7999,10.8934,400.0],["2013-08-23",10.8934,10.8934,10.5194,10.6752,11900.0],["2013-08-26",10.8232,11.4778,10.5817,10.831,26400.0],["2013-08-27",10.9012,11.1038,10.3246,10.683,18200.0],["2013-08-28",10.87,10.909,10.8544,10.909,1400.0],["2013-08-29",11.096,11.096,11.096,11.096,100.0],["2013-08-30",11.096,11.096,11.096,11.096,0.0],["2013-09-03",10.9635,10.9635,10.909,10.9323,2300.0],["2013-09-04",10.87,10.9557,10.3246,10.909,10600.0],["2013-09-05",10.9635,10.9635,10.9012,10.9012,2800.0],["2013-09-06",10.9557,10.9557,10.6051,10.9323,600.0],["2013-09-09",10.9323,10.9323,10.8544,10.8544,2900.0],["2013-09-10",10.8077,10.8077,10.8077,10.8077,100.0],["2013-09-11",10.909,10.9635,10.644,10.9635,7300.0],["2013-09-12",10.9635,11.4778,10.9635,11.096,9700.0],["2013-09-13",10.9012,11.1817,10.9012,10.9791,3100.0],["2013-09-16",10.8077,11.657,10.722,11.0103,5400.0],["2013-09-17",11.283,11.2986,11.283,11.2986,3200.0],["2013-09-18",11.1427,11.3765,11.1427,11.3609,8400.0],["2013-09-19",11.3609,11.3609,11.2986,11.3609,1000.0],["2013-09-20",11.5479,11.5713,11.3765,11.5557,2000.0],["2013-09-23",11.657,11.9999,11.5323,11.7505,3500.0],["2013-09-24",11.7583,11.7583,11.7193,11.7427,1800.0],["2013-09-25",11.7583,11.7583,11.5713,11.5713,900.0],["2013-09-26",11.3453,11.6726,11.3453,11.6414,400.0],["2013-09-27",11.6884,11.8216,11.6884,11.8138,4000.0],["2013-09-30",11.8216,11.8216,11.8216,11.8216,400.0],["2013-10-01",11.5944,11.5944,11.0382,11.3281,1600.0],["2013-10-02",11.7276,11.7276,11.0617,11.5552,2300.0],["2013-10-03",11.8451,11.8999,11.8451,11.8999,700.0],["2013-10-04",11.5552,11.7511,11.4769,11.4769,3900.0],["2013-10-07",11.3046,11.7511,11.1635,11.1949,3500.0],["2013-10-08",11.9078,11.9078,11.3594,11.5552,2400.0],["2013-10-09",11.5552,11.8921,11.5552,11.8921,1500.0],["2013-10-10",11.8921,11.8921,11.7668,11.8686,2000.0],["2013-10-11",11.6101,11.7198,11.6101,11.6806,1200.0],["2013-10-14",11.6022,11.9078,11.6022,11.8686,1300.0],["2013-10-15",11.8686,11.8686,11.8686,11.8686,0.0],["2013-10-16",11.9078,11.9078,11.3672,11.8921,4000.0],["2013-10-17",11.9234,11.9234,11.8608,11.9234,2100.0],["2013-10-18",11.3594,11.8686,11.1244,11.7668,7100.0],["2013-10-21",12.1428,12.1428,11.7511,11.8373,9400.0],["2013-10-22",12.0645,12.1428,11.5944,11.5944,1100.0],["2013-10-23",11.7511,12.1428,11.7511,11.7511,16100.0],["2013-10-24",11.3829,11.8294,11.3829,11.6414,1200.0],["2013-10-25",11.6649,12.088,11.6649,12.088,500.0],["2013-10-28",11.9078,12.0723,11.7041,11.9469,26600.0],["2013-10-29",11.9078,11.9078,11.6728,11.8373,500.0],["2013-10-30",11.6022,11.8686,11.5944,11.6571,1700.0],["2013-10-31",11.5709,11.8294,10.9677,11.6023,33200.0],["2013-11-01",11.7668,11.7668,11.7668,11.7668,100.0],["2013-11-04",11.5944,11.7746,11.0147,11.6101,26000.0],["2013-11-05",11.4142,11.4142,11.4142,11.4142,500.0],["2013-11-06",11.4142,11.4142,11.4142,11.4142,0.0],["2013-11-07",11.7119,12.1193,11.5552,12.0645,2200.0],["2013-11-08",11.7198,11.7198,11.1949,11.6493,5000.0],["2013-11-11",11.4064,11.5161,11.4064,11.4847,1600.0],["2013-11-12",11.4142,11.7198,11.4142,11.4456,800.0],["2013-11-13",11.4377,11.4847,11.4377,11.4847,600.0],["2013-11-14",11.3594,11.5239,11.3594,11.4769,1800.0],["2013-11-15",11.4142,11.4769,11.4142,11.4612,3400.0],["2013-11-18",11.3516,11.6336,11.3516,11.6336,200.0],["2013-11-19",11.6884,11.6884,11.6884,11.6884,100.0],["2013-11-20",11.9548,11.9548,11.3437,11.7354,6100.0],["2013-11-21",11.6806,11.8294,11.2419,11.6806,20300.0],["2013-11-22",11.5631,11.5631,11.2967,11.4456,2500.0],["2013-11-25",11.7041,11.7119,11.4769,11.5866,10100.0],["2013-11-26",11.5552,11.5787,11.5474,11.5474,1400.0],["2013-11-27",11.5474,11.5474,11.5474,11.5474,0.0],["2013-11-29",11.5239,11.5474,11.5239,11.5474,600.0],["2013-12-02",11.5239,11.7119,11.3672,11.4769,5500.0],["2013-12-03",11.4769,11.4847,11.4769,11.4847,400.0],["2013-12-04",11.5004,11.5709,11.4847,11.5709,600.0],["2013-12-05",11.4847,11.7276,11.3594,11.7276,11600.0],["2013-12-06",11.8138,11.9469,11.8059,11.9469,7300.0],["2013-12-09",11.9469,12.1428,11.9469,11.9469,14800.0],["2013-12-10",12.1193,12.1193,11.9469,12.0018,8000.0],["2013-12-11",12.1036,12.1036,11.9391,11.9469,3200.0],["2013-12-12",11.7511,11.7511,11.3986,11.5317,10000.0],["2013-12-13",11.7511,12.0645,11.5239,11.7354,8000.0],["2013-12-16",11.9861,11.9861,11.7903,11.7903,4200.0],["2013-12-17",11.7511,11.7589,11.5474,11.5474,1900.0],["2013-12-18",11.5474,11.5474,11.5474,11.5474,0.0],["2013-12-19",11.1635,11.2811,11.0382,11.2419,9600.0],["2013-12-20",11.4456,11.4769,11.2027,11.3594,2000.0],["2013-12-23",11.3672,11.3672,10.2313,11.2027,4100.0],["2013-12-24",11.4377,11.4377,11.3281,11.3594,800.0],["2013-12-26",11.3594,11.3594,11.1087,11.1087,1200.0],["2013-12-27",11.2732,11.3359,11.1635,11.3359,1700.0],["2013-12-30",11.4377,11.4377,11.4377,11.4377,500.0],["2013-12-31",11.5161,11.6728,11.5161,11.6728,1800.0],["2014-01-02",11.6728,11.6728,11.6728,11.6728,300.0],["2014-01-03",11.6571,11.6728,11.5944,11.6728,1300.0],["2014-01-06",11.7358,11.7358,11.7358,11.7358,0.0],["2014-01-07",11.6255,11.8145,11.4601,11.8145,8900.0],["2014-01-08",11.7751,11.8145,11.7751,11.8145,1200.0],["2014-01-09",11.7121,11.7121,11.6412,11.6412,700.0],["2014-01-10",11.6176,11.6176,11.5782,11.6176,1100.0],["2014-01-13",8.3647,11.8145,8.3647,11.4995,2800.0],["2014-01-14",11.4995,11.4995,11.4995,11.4995,0.0],["2014-01-15",9.5698,11.4601,9.5698,11.4207,3900.0],["2014-01-16",11.3183,11.4601,11.2002,11.405,7800.0],["2014-01-17",11.4207,11.4207,11.3419,11.4207,1200.0],["2014-01-21",11.3104,11.3104,11.3104,11.3104,200.0],["2014-01-22",11.2947,11.3262,11.2711,11.3262,1500.0],["2014-01-23",11.3813,11.3813,11.2238,11.2789,3500.0],["2014-01-24",11.3735,11.3735,11.2632,11.2632,1100.0],["2014-01-27",11.3026,11.3026,11.1135,11.1608,700.0],["2014-01-28",11.145,11.3813,11.145,11.3026,11200.0],["2014-01-29",11.4207,11.4207,11.2868,11.3419,1300.0],["2014-01-30",11.3577,11.4365,11.3577,11.4365,4300.0],["2014-01-31",11.2868,11.7043,11.2789,11.5389,19400.0],["2014-02-03",11.7751,11.7751,11.5782,11.7751,7000.0],["2014-02-04",11.7751,11.7751,11.6176,11.6964,1200.0],["2014-02-05",11.7515,12.0036,11.7515,11.9169,7700.0],["2014-02-06",12.0114,12.0114,11.7751,11.8145,4900.0],["2014-02-07",11.8145,11.8145,11.783,11.8145,3000.0],["2014-02-10",11.8145,12.1217,11.783,12.0508,59200.0],["2014-02-11",11.8854,11.9721,11.8854,11.9721,1200.0],["2014-02-12",12.0508,12.2005,12.0429,12.169,20700.0],["2014-02-13",12.1375,12.1375,12.1375,12.1375,400.0],["2014-02-14",12.1375,12.1375,12.1375,12.1375,0.0],["2014-02-18",12.106,12.2083,12.0193,12.169,9800.0],["2014-02-19",12.169,12.2083,12.0193,12.2083,2700.0],["2014-02-20",12.169,12.169,12.1296,12.1296,1400.0],["2014-02-21",12.0823,12.169,12.0823,12.169,2200.0],["2014-02-24",12.0744,12.169,12.0744,12.1611,9200.0],["2014-02-25",12.2005,12.2005,12.1296,12.169,5600.0],["2014-02-26",12.1926,12.6022,12.1768,12.6022,16500.0],["2014-02-27",12.2162,12.5549,12.2162,12.484,2500.0],["2014-02-28",12.484,12.547,12.484,12.547,10300.0],["2014-03-03",12.8385,12.8385,12.4446,12.5313,2400.0],["2014-03-04",12.9172,12.9172,12.6022,12.6809,11400.0],["2014-03-05",12.6731,12.6731,12.6415,12.6415,1300.0],["2014-03-06",12.6809,12.7991,12.484,12.7991,25800.0],["2014-03-07",12.807,13.1378,12.7991,13.0747,17500.0],["2014-03-10",13.1535,13.3819,13.0747,13.3504,11000.0],["2014-03-11",13.374,13.4528,13.3504,13.3898,5700.0],["2014-03-12",13.4213,13.7679,13.3898,13.7679,22300.0],["2014-03-13",13.7521,13.823,13.7521,13.7915,7900.0],["2014-03-14",13.8072,14.0829,13.8072,13.8466,10500.0],["2014-03-17",13.9569,14.012,13.5001,13.697,64300.0],["2014-03-18",13.2165,13.8072,13.2165,13.5158,9400.0],["2014-03-19",13.4843,13.76,13.4843,13.5867,1600.0],["2014-03-20",13.8388,13.8624,13.5473,13.8624,5300.0],["2014-03-21",14.0042,14.0829,13.8624,13.8624,12700.0],["2014-03-24",14.0278,14.0278,13.8624,13.8939,2800.0],["2014-03-25",13.9805,14.0199,13.8703,13.8703,3300.0],["2014-03-26",13.8781,13.8781,13.0039,13.248,7000.0],["2014-03-27",13.0747,13.1456,12.6022,12.87,8000.0],["2014-03-28",12.7046,13.0511,12.6022,12.6967,7000.0],["2014-03-31",12.996,13.1299,12.6022,12.933,41800.0],["2014-04-01",12.9013,13.0596,12.6243,13.0596,15600.0],["2014-04-02",13.0596,13.6532,12.7509,13.4158,33200.0],["2014-04-03",13.4554,13.4949,13.3445,13.4237,2700.0],["2014-04-04",13.4158,13.5899,12.8855,13.0596,66100.0],["2014-04-07",13.2179,13.6532,13.0596,13.4474,11900.0],["2014-04-08",13.5108,14.0411,13.1388,13.5108,34400.0],["2014-04-09",13.115,13.6453,12.8855,13.5424,5400.0],["2014-04-10",13.4079,13.6928,13.0834,13.2812,26400.0],["2014-04-11",13.3841,15.4103,13.3841,13.7324,10600.0],["2014-04-14",13.5741,14.049,13.5582,13.6532,10600.0],["2014-04-15",13.6216,13.7878,13.3683,13.4949,14800.0],["2014-04-16",13.5028,13.7324,13.5028,13.6137,4000.0],["2014-04-17",13.8511,13.8511,13.6532,13.8511,800.0],["2014-04-21",13.5345,13.7799,12.6639,13.772,9500.0],["2014-04-22",13.7165,13.7878,13.3445,13.5345,5700.0],["2014-04-23",13.4554,13.6453,13.4554,13.5662,2900.0],["2014-04-24",13.6295,13.6295,13.4949,13.5108,2900.0],["2014-04-25",13.6611,13.6611,13.4316,13.487,1200.0],["2014-04-28",13.5741,13.6137,13.2575,13.2575,5400.0],["2014-04-29",13.4079,13.4158,13.4079,13.4158,300.0],["2014-04-30",13.4158,13.4158,12.9251,13.3208,19300.0],["2014-05-01",13.2812,13.3999,13.2179,13.3999,1700.0],["2014-05-02",13.3604,13.392,13.0992,13.1546,3200.0],["2014-05-05",13.0834,13.1229,13.0675,13.1229,1900.0],["2014-05-06",13.2021,13.2496,13.02,13.0992,2000.0],["2014-05-07",13.2337,13.2337,13.02,13.02,2000.0],["2014-05-08",13.1388,13.1704,12.933,12.933,2200.0],["2014-05-09",12.8934,13.5108,12.8697,13.2575,12500.0],["2014-05-12",13.1467,13.3762,12.9567,13.115,7400.0],["2014-05-13",13.1783,13.1783,12.9963,13.02,3100.0],["2014-05-14",13.1783,13.1783,13.0596,13.0596,1400.0],["2014-05-15",13.2179,13.2179,12.7114,12.933,3300.0],["2014-05-16",13.1229,13.2179,13.02,13.02,1200.0],["2014-05-19",13.02,13.02,13.02,13.02,0.0],["2014-05-20",13.02,13.02,13.02,13.02,0.0],["2014-05-21",12.9488,12.9646,12.7034,12.7034,2600.0],["2014-05-22",12.6797,13.0121,11.8407,12.6718,29100.0],["2014-05-23",12.5214,12.7272,12.4739,12.7034,17400.0],["2014-05-27",12.7747,12.7826,12.743,12.7826,3800.0],["2014-05-28",12.6243,12.7826,12.6243,12.7034,2600.0],["2014-05-29",12.743,12.7826,12.7034,12.7034,3600.0],["2014-05-30",12.7034,13.0596,12.6559,12.9092,4500.0],["2014-06-02",12.9092,13.2496,12.8142,13.0596,9000.0],["2014-06-03",13.3762,13.5187,13.0992,13.4791,6100.0],["2014-06-04",13.4712,14.2943,13.4712,13.8115,9500.0],["2014-06-05",13.7403,13.9619,13.7324,13.8669,11200.0],["2014-06-06",14.0252,14.0411,13.6532,13.8511,4200.0],["2014-06-09",13.859,14.0727,13.1071,13.7878,7100.0],["2014-06-10",13.6611,13.7086,13.6532,13.7086,800.0],["2014-06-11",13.6532,13.9936,13.4554,13.7324,1400.0],["2014-06-12",13.4474,13.5424,13.4474,13.4949,2100.0],["2014-06-13",13.4,13.4,13.0675,13.1229,1000.0],["2014-06-16",13.0675,13.2496,13.0675,13.1625,6700.0],["2014-06-17",13.2496,13.2496,13.0596,13.2258,800.0],["2014-06-18",13.2575,13.4,13.0675,13.2733,5300.0],["2014-06-19",13.2575,13.3762,13.0834,13.1625,12300.0],["2014-06-20",12.9409,13.5266,12.9409,13.392,11900.0],["2014-06-23",13.4949,13.4949,12.8617,13.1467,3600.0],["2014-06-24",13.1388,13.1625,12.8776,13.1308,3200.0],["2014-06-25",12.7826,13.0121,12.7826,13.0121,3900.0],["2014-06-26",13.0517,13.0517,12.9725,12.9725,500.0],["2014-06-27",13.1555,13.3225,13.0759,13.3225,900.0],["2014-06-30",13.41,13.9986,13.0998,13.3225,14200.0],["2014-07-01",13.2032,13.2827,13.1316,13.2112,4900.0],["2014-07-02",13.4418,13.4418,13.3782,13.3782,500.0],["2014-07-03",13.3225,13.3623,13.3225,13.3623,600.0],["2014-07-07",13.3066,13.3066,13.3066,13.3066,700.0],["2014-07-08",13.3305,13.418,13.3305,13.3305,800.0],["2014-07-09",13.3702,13.3702,13.3702,13.3702,900.0],["2014-07-10",13.3702,13.3702,13.3702,13.3702,0.0],["2014-07-11",13.3066,13.4975,13.3066,13.4577,8500.0],["2014-07-14",13.4339,13.4339,13.3066,13.3066,7200.0],["2014-07-15",13.3146,13.3702,12.9885,13.0839,9600.0],["2014-07-16",13.4657,13.5054,13.2032,13.3225,3000.0],["2014-07-17",13.0839,13.3146,13.0839,13.2827,2400.0],["2014-07-18",13.2827,13.2827,13.2827,13.2827,0.0],["2014-07-21",13.2827,13.3225,13.1237,13.3225,3500.0],["2014-07-22",13.3623,14.0383,13.2907,13.5611,17000.0],["2014-07-23",13.6009,13.752,13.5532,13.7281,2400.0],["2014-07-24",13.6407,13.6725,13.402,13.5691,9000.0],["2014-07-25",13.5373,13.6009,13.2986,13.5214,3100.0],["2014-07-28",13.2827,13.4816,13.2827,13.41,3000.0],["2014-07-29",13.2987,13.6963,13.2987,13.5054,12500.0],["2014-07-30",13.5054,13.5054,13.4339,13.4577,2700.0],["2014-07-31",13.2987,13.6168,13.2827,13.5373,1400.0],["2014-08-01",13.5293,13.7997,13.5214,13.76,2400.0],["2014-08-04",13.76,13.76,13.6407,13.7043,6500.0],["2014-08-05",13.6407,13.6804,13.2827,13.4975,7300.0],["2014-08-06",13.402,13.402,13.3702,13.402,6300.0],["2014-08-07",13.3623,13.3623,12.9964,13.2191,23900.0],["2014-08-08",13.0044,13.2986,13.0044,13.2986,1500.0],["2014-08-11",13.402,13.402,13.2907,13.2907,4100.0],["2014-08-12",13.402,13.402,13.2827,13.3225,2700.0],["2014-08-13",13.3305,13.6725,13.2907,13.402,3700.0],["2014-08-14",13.2827,13.4418,13.2271,13.2986,23900.0],["2014-08-15",13.577,13.6407,13.2986,13.3225,2600.0],["2014-08-18",13.3225,13.5054,13.3146,13.5054,2000.0],["2014-08-19",13.3623,13.3861,13.1952,13.2668,4100.0],["2014-08-20",13.3941,13.3941,13.2032,13.2032,4600.0],["2014-08-21",13.06,13.243,13.06,13.243,8100.0],["2014-08-22",13.3543,13.4259,13.06,13.3543,4300.0],["2014-08-25",13.1793,13.3384,13.068,13.3384,1200.0],["2014-08-26",13.4895,13.4975,13.1237,13.1237,3400.0],["2014-08-27",13.2509,13.2827,13.0839,13.2112,7900.0],["2014-08-28",13.0839,13.3941,13.0839,13.3941,2200.0],["2014-08-29",13.402,13.402,13.3225,13.402,2000.0],["2014-09-02",13.402,13.402,13.3623,13.3623,500.0],["2014-09-03",13.4736,13.5134,13.3225,13.3623,7600.0],["2014-09-04",13.2827,13.5054,13.2827,13.3543,1500.0],["2014-09-05",13.2986,13.3225,13.2986,13.3066,2600.0],["2014-09-08",13.2907,13.3941,13.2827,13.3305,5900.0],["2014-09-09",13.3066,13.3941,13.2986,13.3066,5700.0],["2014-09-10",13.3941,13.3941,13.3941,13.3941,500.0],["2014-09-11",13.3941,13.4895,13.3305,13.4895,3300.0],["2014-09-12",13.5134,13.7202,13.4657,13.4657,2400.0],["2014-09-15",13.4736,13.7202,13.418,13.7202,16300.0],["2014-09-16",13.577,13.577,13.5691,13.577,400.0],["2014-09-17",13.6486,13.7122,13.5293,13.7122,1600.0],["2014-09-18",13.7043,13.7043,13.4498,13.5293,2400.0],["2014-09-19",13.5293,13.7202,13.5293,13.7202,800.0],["2014-09-22",13.6327,13.6645,13.5293,13.5293,4700.0],["2014-09-23",13.5134,13.5134,13.3305,13.3305,4600.0],["2014-09-24",13.2986,13.5373,13.2907,13.3066,8400.0],["2014-09-25",13.4895,13.4895,13.3066,13.3225,4200.0],["2014-09-26",13.3225,13.3623,13.1237,13.1237,10400.0],["2014-09-29",13.1237,13.2676,13.1237,13.2676,800.0],["2014-09-30",13.4036,13.4516,13.2676,13.3076,3400.0],["2014-10-01",13.3956,13.5235,13.3156,13.5235,500.0],["2014-10-02",13.4196,13.5475,13.3236,13.4596,9800.0],["2014-10-03",13.5715,13.5715,13.4596,13.5155,900.0],["2014-10-06",13.5155,13.5155,13.5155,13.5155,0.0],["2014-10-07",13.5395,13.6675,13.5155,13.5155,6500.0],["2014-10-08",13.5155,13.5155,13.5155,13.5155,400.0],["2014-10-09",13.4915,13.4995,13.2196,13.3956,3900.0],["2014-10-10",13.2436,13.4596,13.1956,13.2596,1800.0],["2014-10-13",13.5875,13.6755,13.4276,13.6035,5000.0],["2014-10-14",13.1956,13.5955,13.1956,13.4755,7700.0],["2014-10-15",13.3636,13.4756,13.2756,13.4516,4300.0],["2014-10-16",13.4755,14.1953,13.4676,13.8514,23300.0],["2014-10-17",13.6755,13.8274,13.4356,13.8274,8200.0],["2014-10-20",13.8674,13.8674,13.8674,13.8674,600.0],["2014-10-21",13.4756,13.8354,13.4756,13.8354,1700.0],["2014-10-22",13.7874,13.7874,13.5555,13.6435,2600.0],["2014-10-23",13.8194,14.1553,13.5955,14.1153,11400.0],["2014-10-24",14.0754,14.0754,14.0114,14.0274,2200.0],["2014-10-27",13.9954,14.0114,13.6755,13.9154,17800.0],["2014-10-28",13.7475,13.8354,13.6915,13.8354,9400.0],["2014-10-29",13.7954,13.8354,13.7555,13.7874,13500.0],["2014-10-30",13.7874,13.7954,13.7874,13.7954,1900.0],["2014-10-31",13.7954,13.7954,13.6595,13.7954,4500.0],["2014-11-03",13.7954,13.7954,13.6595,13.7954,1000.0],["2014-11-04",13.7954,13.7954,13.7954,13.7954,600.0],["2014-11-05",14.1553,14.1553,13.9874,14.1553,5000.0],["2014-11-06",13.8034,14.0354,13.8034,14.0354,1400.0],["2014-11-07",13.8594,14.1473,13.8594,13.9154,400.0],["2014-11-10",13.7954,14.1553,13.7954,13.9954,3300.0],["2014-11-11",13.9954,13.9954,13.9954,13.9954,0.0],["2014-11-12",13.5955,13.9954,13.5955,13.9954,1400.0],["2014-11-13",14.0274,14.0274,13.8034,13.8194,6700.0],["2014-11-14",13.6835,13.8834,13.6675,13.6675,500.0],["2014-11-17",13.6595,13.9234,13.6435,13.6995,1200.0],["2014-11-18",13.7874,14.1153,13.7874,14.0034,4800.0],["2014-11-19",14.0034,14.1953,13.8754,14.1953,4200.0],["2014-11-20",14.1873,14.2993,14.1073,14.1953,4700.0],["2014-11-21",14.2913,14.2993,14.2913,14.2993,1500.0],["2014-11-24",14.2993,14.3313,14.2353,14.3313,2900.0],["2014-11-25",14.2513,14.5392,14.0194,14.0833,6700.0],["2014-11-26",14.0833,14.0833,14.0833,14.0833,0.0],["2014-11-28",14.2433,14.3953,14.2433,14.3953,600.0],["2014-12-01",14.3952,14.5392,14.3153,14.3153,10800.0],["2014-12-02",14.4992,14.4992,14.4992,14.4992,100.0],["2014-12-03",14.3952,14.5392,14.3713,14.3872,1000.0],["2014-12-04",14.3872,14.5392,14.3872,14.5392,3300.0],["2014-12-05",14.6192,14.6192,14.4512,14.5632,1500.0],["2014-12-08",14.3073,14.4592,14.1313,14.4272,800.0],["2014-12-09",14.1793,14.1793,14.1793,14.1793,200.0],["2014-12-10",14.2593,14.4912,14.1953,14.4912,3500.0],["2014-12-11",14.1313,14.1313,14.1313,14.1313,200.0],["2014-12-12",14.2353,14.2513,14.2353,14.2353,600.0],["2014-12-15",14.2753,14.3792,14.1553,14.1553,2600.0],["2014-12-16",13.6115,14.5392,13.6115,14.4912,15300.0],["2014-12-17",14.6192,14.9151,14.5952,14.6192,6100.0],["2014-12-18",14.5712,14.5712,14.3633,14.3633,400.0],["2014-12-19",14.4352,14.7951,14.3952,14.5152,3600.0],["2014-12-22",14.7231,14.7951,14.4512,14.7951,4500.0],["2014-12-23",14.8911,14.9151,14.8511,14.8511,4000.0],["2014-12-24",14.8511,14.8511,14.8511,14.8511,0.0],["2014-12-26",15.107,15.155,14.9791,15.115,2100.0],["2014-12-29",15.195,15.3149,15.131,15.275,7400.0],["2014-12-30",15.3149,15.7788,15.195,15.5549,19300.0],["2014-12-31",15.7308,16.3946,15.7308,15.9867,20900.0],["2015-01-02",16.2346,16.2346,15.8108,15.8348,5000.0],["2015-01-05",15.5949,15.6748,15.235,15.4349,9100.0],["2015-01-06",15.2742,15.3063,15.1457,15.2983,8300.0],["2015-01-07",15.3305,15.467,14.8484,15.3465,7600.0],["2015-01-08",14.9448,15.5394,14.8484,15.2421,18400.0],["2015-01-09",15.2662,15.2662,15.0332,15.1939,4300.0],["2015-01-12",15.001,15.4269,15.001,15.3144,7700.0],["2015-01-13",15.3385,15.6117,15.0653,15.5072,8300.0],["2015-01-14",15.6277,15.6277,15.4751,15.4751,800.0],["2015-01-15",15.1939,15.467,15.0251,15.467,4800.0],["2015-01-16",15.5795,15.6197,15.3305,15.3305,8400.0],["2015-01-20",15.5394,15.5394,15.2903,15.3626,800.0],["2015-01-21",15.5876,15.6277,15.2662,15.2662,7300.0],["2015-01-22",15.0974,15.4429,15.0974,15.4349,6000.0],["2015-01-23",15.2983,15.4429,14.985,15.4349,12900.0],["2015-01-26",15.2019,15.467,14.985,14.985,2100.0],["2015-01-27",15.3144,15.467,14.7841,15.4269,3600.0],["2015-01-28",15.0653,15.3626,14.9287,15.3385,1900.0],["2015-01-29",15.3626,15.3626,14.7037,15.0653,1600.0],["2015-01-30",15.1055,15.2662,14.6636,15.1858,18700.0],["2015-02-02",15.0171,15.3626,14.7841,14.993,1600.0],["2015-02-03",15.0091,15.3626,14.8644,15.3626,4400.0],["2015-02-04",15.2983,15.2983,14.7118,15.0492,36300.0],["2015-02-05",15.2742,15.2742,14.7921,14.8805,7300.0],["2015-02-06",14.9448,15.2019,14.9448,15.2019,400.0],["2015-02-09",15.1778,15.1778,15.1778,15.1778,200.0],["2015-02-10",15.3546,15.3546,14.6234,14.8805,28000.0],["2015-02-11",14.9046,14.9046,14.8805,14.8805,500.0],["2015-02-12",14.9448,15.0653,14.9448,15.0251,1200.0],["2015-02-13",15.0653,15.0653,14.8001,15.0251,1400.0],["2015-02-17",14.8323,15.0653,14.8323,15.0653,3900.0],["2015-02-18",15.0653,15.1537,15.0653,15.1376,1200.0],["2015-02-19",15.2662,15.3626,14.7037,15.1939,63600.0],["2015-02-20",15.2581,15.2742,15.1135,15.2742,2300.0],["2015-02-23",15.4188,15.467,14.8644,15.0251,9700.0],["2015-02-24",15.1456,15.4108,15.1456,15.4108,2700.0],["2015-02-25",15.3947,15.467,15.3144,15.467,2000.0],["2015-02-26",15.4751,15.6277,15.467,15.467,10200.0],["2015-02-27",15.467,15.467,15.3787,15.451,5300.0],["2015-03-02",15.2903,15.5072,15.0733,15.5072,6500.0],["2015-03-03",15.5072,15.5474,15.1215,15.2662,8700.0],["2015-03-04",15.1617,15.5394,15.1617,15.2662,2000.0],["2015-03-05",15.2662,15.3546,15.1135,15.1135,5500.0],["2015-03-06",15.0653,15.2983,14.9769,15.2983,1400.0],["2015-03-09",14.8644,15.2662,14.8644,15.2662,4900.0],["2015-03-10",15.2501,15.2662,14.9689,14.9689,1500.0],["2015-03-11",15.1939,15.1939,14.9689,14.9689,1900.0],["2015-03-12",15.1055,15.1055,14.8644,14.8725,9400.0],["2015-03-13",14.6234,15.0091,14.6234,14.8644,1600.0],["2015-03-16",14.4627,14.9769,14.4627,14.7037,12500.0],["2015-03-17",14.8644,14.8644,13.9324,14.7921,11600.0],["2015-03-18",14.7439,15.1055,14.5752,14.8564,3300.0],["2015-03-19",14.9448,14.9448,14.5189,14.8002,1400.0],["2015-03-20",14.4627,15.0091,14.4627,14.6636,5700.0],["2015-03-23",14.5832,14.9448,14.5832,14.9126,2400.0],["2015-03-24",14.7037,14.7519,14.7037,14.7519,400.0],["2015-03-25",14.9367,14.9448,14.6636,14.76,4300.0],["2015-03-26",14.7037,14.8082,14.6716,14.6716,1600.0],["2015-03-27",14.7037,15.1296,14.6716,14.6796,3500.0],["2015-03-30",14.8966,14.8966,14.6716,14.6716,3100.0],["2015-03-31",14.7604,14.7604,14.7523,14.7523,600.0],["2015-04-01",14.7766,14.8089,14.7766,14.8089,900.0],["2015-04-02",14.8573,15.0753,14.825,14.8331,1300.0],["2015-04-06",14.9138,14.9381,14.494,14.6554,15400.0],["2015-04-07",15.0269,15.253,14.7362,14.7766,900.0],["2015-04-08",14.8008,15.261,14.8008,15.261,2500.0],["2015-04-09",15.0188,15.253,15.0188,15.1803,600.0],["2015-04-10",15.0592,15.1238,14.9784,15.1076,5100.0],["2015-04-13",15.0188,15.0188,15.0188,15.0188,800.0],["2015-04-14",15.0188,15.1803,14.8977,15.1722,4200.0],["2015-04-15",15.1803,15.1803,15.1722,15.1803,1900.0],["2015-04-16",15.253,15.9393,15.1399,15.5436,27500.0],["2015-04-17",15.3499,15.7052,14.825,15.3337,29600.0],["2015-04-20",15.7455,15.907,15.1399,15.2045,13700.0],["2015-04-21",15.3256,15.3418,15.2933,15.3418,2500.0],["2015-04-22",15.2853,15.2853,15.2853,15.2853,200.0],["2015-04-23",15.3014,15.3014,14.8573,15.0995,2600.0],["2015-04-24",15.261,15.261,14.9784,15.0995,3000.0],["2015-04-27",15.0995,15.0995,14.9784,14.9946,900.0],["2015-04-28",14.9946,15.0188,14.9784,15.0188,600.0],["2015-04-29",15.0188,15.0188,14.9058,14.9784,2400.0],["2015-04-30",14.93,14.9381,14.8977,14.8977,1000.0],["2015-05-01",14.9381,14.9381,14.8977,14.9138,1900.0],["2015-05-04",14.9461,14.9784,14.8977,14.8977,2500.0],["2015-05-05",14.8977,14.8977,14.712,14.7443,1300.0],["2015-05-06",15.1318,15.1399,14.9865,15.0188,3300.0],["2015-05-07",15.0188,15.0188,14.8573,14.9784,2000.0],["2015-05-08",14.9381,14.9784,14.6393,14.8169,6600.0],["2015-05-11",14.5343,14.6958,14.5343,14.6958,3300.0],["2015-05-12",14.712,14.712,14.6554,14.6554,800.0],["2015-05-13",14.712,14.9784,14.5343,14.5343,4700.0],["2015-05-14",14.7846,14.7846,13.7672,13.7672,4900.0],["2015-05-15",14.1144,14.5343,13.7995,14.0821,12700.0],["2015-05-18",14.3002,14.3002,13.9772,13.9772,3600.0],["2015-05-19",13.9772,13.9772,13.9772,13.9772,0.0],["2015-05-20",13.9691,13.9691,13.8318,13.9691,2000.0],["2015-05-21",14.066,14.6312,13.961,14.1306,10400.0],["2015-05-22",14.5182,14.7846,14.0095,14.4536,900.0],["2015-05-26",14.1306,14.1306,14.0902,14.0902,700.0],["2015-05-27",14.0822,14.1306,14.0741,14.1306,2600.0],["2015-05-28",14.171,14.3325,14.1306,14.1306,5800.0],["2015-05-29",14.1306,14.5343,14.1306,14.5343,3600.0],["2015-06-01",14.2921,14.5343,14.2921,14.5262,1200.0],["2015-06-02",14.5343,14.8977,14.5263,14.5747,2400.0],["2015-06-03",14.6151,14.8896,14.5424,14.6151,22600.0],["2015-06-04",14.3728,14.8089,14.3728,14.8089,1800.0],["2015-06-05",14.4536,14.9381,14.4536,14.9381,600.0],["2015-06-08",14.5343,14.6393,14.5263,14.5343,5400.0],["2015-06-09",14.6554,14.6554,14.5343,14.5747,3800.0],["2015-06-10",14.5343,14.825,14.494,14.5343,28800.0],["2015-06-11",14.1306,14.825,14.1306,14.5908,10100.0],["2015-06-12",14.3325,14.3728,14.3002,14.3728,2300.0],["2015-06-15",14.72,14.8492,14.5263,14.6554,2300.0],["2015-06-16",14.6554,14.93,14.5343,14.8896,2700.0],["2015-06-17",14.9381,14.9381,14.6151,14.6554,2800.0],["2015-06-18",13.9933,14.7362,13.9933,14.5747,5500.0],["2015-06-19",14.6151,14.6151,14.6151,14.6151,400.0],["2015-06-22",14.7362,14.7362,14.5343,14.7362,3800.0],["2015-06-23",14.6716,14.6797,14.5747,14.5747,2100.0],["2015-06-24",14.494,14.7362,14.494,14.5343,4900.0],["2015-06-25",14.502,14.6151,14.502,14.6151,1000.0],["2015-06-26",14.6554,14.7362,14.6151,14.7362,4900.0],["2015-06-29",14.6145,14.8011,14.5658,14.6064,3800.0],["2015-06-30",14.6875,14.8092,14.6875,14.6875,1700.0],["2015-07-01",14.6064,14.7768,14.6064,14.7768,2500.0],["2015-07-02",14.6145,14.6145,14.6145,14.6145,100.0],["2015-07-06",14.6145,14.6145,14.6145,14.6145,0.0],["2015-07-07",14.6226,14.8336,14.6064,14.6145,1600.0],["2015-07-08",14.6064,14.6226,14.3223,14.3223,5700.0],["2015-07-09",14.6064,14.6064,14.6064,14.6064,100.0],["2015-07-10",14.8255,14.8255,14.5658,14.5658,1400.0],["2015-07-13",14.5658,14.5658,14.5658,14.5658,0.0],["2015-07-14",14.9553,14.9553,14.5252,14.6713,3000.0],["2015-07-15",14.6713,14.8092,14.5252,14.8092,1500.0],["2015-07-16",14.7037,14.9715,14.7037,14.9715,600.0],["2015-07-17",14.7037,14.9228,14.7037,14.8092,6600.0],["2015-07-20",14.6875,14.6875,14.5658,14.6226,2700.0],["2015-07-21",14.8092,14.8092,14.6064,14.6064,5100.0],["2015-07-22",14.4684,14.8011,14.4684,14.5009,3700.0],["2015-07-23",14.655,14.6713,14.655,14.6713,800.0],["2015-07-24",14.6064,14.6064,14.6064,14.6064,700.0],["2015-07-27",13.9978,14.6226,13.9978,14.6145,6700.0],["2015-07-28",14.6064,14.6713,14.6064,14.6145,3600.0],["2015-07-29",14.6064,14.6145,14.6064,14.6064,1700.0],["2015-07-30",14.6794,14.6794,14.6145,14.655,1100.0],["2015-07-31",14.8092,14.9228,14.6875,14.8254,3800.0],["2015-08-03",14.8741,15.0121,14.8741,15.0121,400.0],["2015-08-04",14.8011,14.8011,14.4116,14.7768,2700.0],["2015-08-05",14.4441,14.6145,14.4441,14.6145,1100.0],["2015-08-06",14.7605,14.7605,14.4035,14.655,3000.0],["2015-08-07",14.7524,14.8092,14.7524,14.7687,2500.0],["2015-08-10",14.6145,14.7362,14.6064,14.6469,5900.0],["2015-08-11",14.6469,14.6469,14.6469,14.6469,0.0],["2015-08-12",14.7687,15.0121,14.7524,15.004,11000.0],["2015-08-13",14.7037,14.7281,14.6064,14.6064,6900.0],["2015-08-14",14.6064,14.8498,14.6064,14.6875,3100.0],["2015-08-17",14.7687,14.7687,14.655,14.72,1300.0],["2015-08-18",14.8092,14.8092,14.6632,14.7524,500.0],["2015-08-19",14.6064,14.6875,14.6064,14.6875,2000.0],["2015-08-20",14.6064,14.6145,14.5901,14.6145,18000.0],["2015-08-21",14.6064,14.6875,14.5739,14.6064,15900.0],["2015-08-24",14.6064,14.6064,14.5739,14.6064,14300.0],["2015-08-25",14.6713,14.6713,14.4684,14.4684,2300.0],["2015-08-26",14.4035,14.4035,14.0464,14.0464,7500.0],["2015-08-27",14.1195,14.2737,14.0465,14.2737,1400.0],["2015-08-28",14.1925,14.1925,14.0464,14.0464,800.0],["2015-08-31",13.9978,14.0789,13.9978,14.0383,1900.0],["2015-09-01",13.9978,14.1844,13.9978,14.1601,1500.0],["2015-09-02",12.9753,13.9491,12.9753,13.6326,6900.0],["2015-09-03",13.9491,14.1195,13.9491,14.1195,3600.0],["2015-09-04",14.014,14.014,13.8355,13.9978,25800.0],["2015-09-08",13.9896,13.9978,13.8355,13.8355,600.0],["2015-09-09",13.8355,13.8598,13.7787,13.7949,2200.0],["2015-09-10",13.5028,13.5028,13.446,13.4703,4600.0],["2015-09-11",13.6975,13.6975,13.3405,13.519,1300.0],["2015-09-14",13.519,13.5433,13.2269,13.2269,3200.0],["2015-09-15",13.2269,13.3892,13.2269,13.2837,8500.0],["2015-09-16",13.3892,13.5515,13.3892,13.4216,5200.0],["2015-09-17",13.2431,13.5515,13.2431,13.5515,400.0],["2015-09-18",13.5433,13.6326,13.5352,13.6326,3600.0],["2015-09-21",13.3324,13.6326,13.3324,13.4865,2500.0],["2015-09-22",13.5839,13.7787,13.4703,13.4703,1200.0],["2015-09-23",13.3973,13.7787,13.3892,13.7705,2400.0],["2015-09-24",13.4703,14.1438,13.4703,14.1438,5800.0],["2015-09-25",14.1195,14.1195,13.9572,13.9572,1200.0],["2015-09-28",13.9978,14.1682,13.9572,14.1438,1400.0],["2015-09-29",14.0296,14.0296,13.9888,13.9888,1300.0],["2015-09-30",14.0541,14.0541,14.0541,14.0541,200.0],["2015-10-01",14.0459,14.1846,13.997,14.0704,6800.0],["2015-10-02",14.1438,14.2417,14.1438,14.2417,600.0],["2015-10-05",14.4375,14.4375,14.4211,14.4375,5800.0],["2015-10-06",14.6822,14.6822,14.6006,14.6006,3800.0],["2015-10-07",14.6903,14.8861,14.152,14.7148,11800.0],["2015-10-08",14.8208,14.8698,14.7393,14.8045,4400.0],["2015-10-09",14.829,14.8861,14.8045,14.8045,1700.0],["2015-10-12",14.7393,14.8616,14.6822,14.829,2900.0],["2015-10-13",14.8698,14.8861,14.7311,14.8779,5700.0],["2015-10-14",14.5598,14.5598,14.1357,14.2743,1800.0],["2015-10-15",14.5598,14.5598,14.5598,14.5598,300.0],["2015-10-16",14.2743,14.519,14.2009,14.307,8000.0],["2015-10-19",14.2172,14.2172,13.7034,13.8665,7800.0],["2015-10-20",13.8665,13.9481,13.8583,13.8665,1600.0],["2015-10-21",14.0704,14.0704,13.6626,13.6626,3100.0],["2015-10-22",13.8991,13.9807,13.8583,13.891,1500.0],["2015-10-23",14.1275,14.1275,13.6218,13.6218,7500.0],["2015-10-26",13.7523,13.8665,13.5321,13.5321,4600.0],["2015-10-27",13.9317,13.9317,13.6299,13.6463,2300.0],["2015-10-28",13.4587,13.6381,13.4097,13.6299,1400.0],["2015-10-29",13.8665,13.8665,13.2384,13.4097,10000.0],["2015-10-30",13.4423,13.6218,13.2955,13.3363,9200.0],["2015-11-02",13.4342,13.4587,13.0182,13.0182,18900.0],["2015-11-03",13.059,13.5729,13.059,13.5729,2400.0],["2015-11-04",13.4587,13.4587,13.2221,13.3281,2600.0],["2015-11-05",13.3281,13.3608,13.3281,13.3608,500.0],["2015-11-06",13.32,13.5892,13.32,13.5729,4100.0],["2015-11-09",13.581,13.5892,13.4423,13.4423,4500.0],["2015-11-10",13.059,13.5973,13.059,13.5076,5100.0],["2015-11-11",13.5565,13.581,13.4587,13.581,2400.0],["2015-11-12",13.581,13.9317,13.581,13.9317,5000.0],["2015-11-13",13.9073,13.9073,13.891,13.9073,500.0],["2015-11-16",13.6381,13.7849,13.6381,13.7849,700.0],["2015-11-17",13.6463,13.6463,13.6463,13.6463,200.0],["2015-11-18",13.842,13.8665,13.5402,13.7686,3000.0],["2015-11-19",13.5973,13.8583,13.5973,13.8583,400.0],["2015-11-20",13.5892,13.8583,13.5076,13.8583,7500.0],["2015-11-23",13.8747,14.1683,13.8502,14.1683,1900.0],["2015-11-24",13.9154,14.0459,13.9154,14.0459,2300.0],["2015-11-25",14.1438,14.1438,13.8012,13.9481,3400.0],["2015-11-27",13.842,13.842,13.842,13.842,0.0],["2015-11-30",13.9644,13.9644,13.9644,13.9644,200.0],["2015-12-01",13.8991,14.2499,13.8502,14.2499,3000.0],["2015-12-02",13.9888,14.2662,13.8665,13.8665,12800.0],["2015-12-03",13.8665,14.1438,13.8665,13.9644,600.0],["2015-12-04",13.891,14.0704,13.891,14.0541,1300.0],["2015-12-07",13.3526,14.0867,13.3526,14.0541,10300.0],["2015-12-08",14.0541,14.0541,14.0541,14.0541,0.0],["2015-12-09",13.7034,14.1275,13.7034,14.1275,1100.0],["2015-12-10",13.7523,14.674,13.7441,14.0296,143500.0],["2015-12-11",13.8665,14.6414,13.842,14.6414,151000.0],["2015-12-14",14.2743,14.5924,13.8665,13.891,8400.0],["2015-12-15",13.9154,14.2743,13.9073,14.0949,3500.0],["2015-12-16",13.9481,13.9481,13.7605,13.8502,9600.0],["2015-12-17",13.8339,14.1601,13.8339,13.8583,6300.0],["2015-12-18",14.1194,14.1194,13.2547,13.2547,6600.0],["2015-12-21",13.0263,13.5402,12.7082,13.5402,4100.0],["2015-12-22",13.32,13.7197,13.32,13.426,5400.0],["2015-12-23",13.5565,13.9725,13.4831,13.8828,6400.0],["2015-12-24",13.8665,13.8665,13.2955,13.7768,7800.0],["2015-12-28",13.6789,13.8665,13.4587,13.7197,7600.0],["2015-12-29",13.9481,14.0296,13.6299,14.0296,6800.0],["2015-12-30",13.7441,13.9888,13.6055,13.9154,11800.0],["2015-12-31",14.2743,14.2743,13.8665,14.1928,3700.0],["2016-01-04",13.891,14.3477,13.8665,14.0623,3300.0],["2016-01-05",14.2838,14.4725,14.0376,14.1771,1600.0],["2016-01-06",14.0787,14.1443,13.7013,13.8407,7700.0],["2016-01-07",13.5782,13.7833,13.0121,13.3403,2200.0],["2016-01-08",13.3321,13.5864,13.291,13.5864,1200.0],["2016-01-11",13.7833,13.7833,13.3157,13.3157,1100.0],["2016-01-12",13.5126,13.5126,13.3321,13.3321,2000.0],["2016-01-13",13.3321,13.3321,13.3321,13.3321,0.0],["2016-01-14",13.5618,13.5618,13.0695,13.0695,800.0],["2016-01-15",12.5855,12.5855,11.6174,12.2163,15200.0],["2016-01-19",12.0358,12.2573,11.322,11.3384,9700.0],["2016-01-20",11.0184,11.1989,10.6739,11.0841,10800.0],["2016-01-21",11.5271,11.6748,11.4943,11.4943,1400.0],["2016-01-22",11.7158,12.0276,11.7158,11.7404,1000.0],["2016-01-25",11.9291,12.2819,11.9291,12.0768,2600.0],["2016-01-26",11.7404,11.8963,11.6256,11.8963,8200.0],["2016-01-27",11.8307,11.9291,11.724,11.9045,8200.0],["2016-01-28",11.9784,11.9784,11.5599,11.8143,6400.0],["2016-01-29",11.6092,11.6338,11.3138,11.363,13600.0],["2016-02-01",11.5517,11.5517,11.1579,11.1579,15000.0],["2016-02-02",11.002,11.4615,11.002,11.24,12100.0],["2016-02-03",11.1825,11.363,11.1579,11.1661,19500.0],["2016-02-04",11.2646,11.2646,11.0349,11.1497,10200.0],["2016-02-05",11.2892,11.3056,11.281,11.281,4200.0],["2016-02-08",11.3794,11.3794,11.2318,11.2728,800.0],["2016-02-09",11.1579,11.9866,11.1579,11.9209,4000.0],["2016-02-10",11.8717,12.1096,11.8717,11.8963,3600.0],["2016-02-11",11.8963,11.8963,11.8963,11.8963,0.0],["2016-02-12",11.7158,11.765,11.601,11.7322,3200.0],["2016-02-16",12.0522,12.3065,12.0522,12.1506,1900.0],["2016-02-17",12.0276,12.487,12.0276,12.487,500.0],["2016-02-18",12.766,12.8234,12.4378,12.4378,1600.0],["2016-02-19",12.405,12.4378,12.3065,12.3065,1100.0],["2016-02-22",12.085,12.3722,12.085,12.3722,40300.0],["2016-02-23",12.1014,12.5362,12.085,12.085,2800.0],["2016-02-24",11.7404,12.4296,11.7404,11.8307,3300.0],["2016-02-25",11.5681,12.5527,11.4533,11.8799,6300.0],["2016-02-26",12.0358,12.3722,12.0358,12.2409,1200.0],["2016-02-29",12.2409,12.5527,12.2163,12.5362,2400.0],["2016-03-01",12.5527,13.1188,12.5445,13.1188,6500.0],["2016-03-02",12.766,13.5372,12.766,13.5372,1800.0],["2016-03-03",13.6356,14.0294,13.6356,13.931,5800.0],["2016-03-04",13.7423,13.8243,13.7423,13.8243,1000.0],["2016-03-07",13.9064,14.3576,13.9064,14.3576,2700.0],["2016-03-08",14.0541,14.7432,13.7751,13.8654,1800.0],["2016-03-09",14.3576,14.3576,13.8818,13.8818,700.0],["2016-03-10",14.0294,14.0869,14.0294,14.0294,600.0],["2016-03-11",13.8079,14.1115,13.8079,14.0623,2600.0],["2016-03-14",13.7177,14.0951,13.7177,14.0705,2700.0],["2016-03-15",13.7751,13.7751,13.7505,13.7505,400.0],["2016-03-16",13.8654,13.8654,13.7505,13.7587,1400.0],["2016-03-17",13.4141,13.7833,12.3147,13.5126,7100.0],["2016-03-18",13.25,13.4223,13.25,13.25,2100.0],["2016-03-21",13.0121,13.1352,12.7988,12.7988,1600.0],["2016-03-22",13.168,13.168,12.6101,12.6101,2600.0],["2016-03-23",13.0859,13.3485,12.6921,13.1352,9400.0],["2016-03-24",13.2254,13.7833,13.2254,13.7423,3900.0],["2016-03-28",13.5946,13.8161,13.4223,13.4223,3800.0],["2016-03-29",13.7423,14.0212,13.6192,13.6192,1800.0],["2016-03-30",14.0732,14.0732,13.4789,13.5119,1900.0],["2016-03-31",13.5614,13.743,13.4129,13.4872,1100.0],["2016-04-01",13.6192,13.6192,13.6192,13.6192,1000.0],["2016-04-04",13.3633,13.5367,13.3633,13.5367,3100.0],["2016-04-05",13.5367,14.164,13.5367,14.164,1900.0],["2016-04-06",13.9246,14.0649,13.5449,13.6357,3300.0],["2016-04-07",13.6357,13.6357,13.6357,13.6357,0.0],["2016-04-08",13.4376,13.9907,13.4376,13.8834,1800.0],["2016-04-11",13.8833,14.1805,13.7265,13.8586,2800.0],["2016-04-12",13.677,13.8008,13.6357,13.8008,1700.0],["2016-04-13",13.8008,13.8008,13.7926,13.7926,500.0],["2016-04-14",13.611,13.7678,13.611,13.7678,800.0],["2016-04-15",13.6687,13.7513,13.4541,13.4541,1800.0],["2016-04-18",13.1652,13.7843,13.1652,13.7843,2300.0],["2016-04-19",13.3056,13.7678,13.2478,13.2478,1100.0],["2016-04-20",13.2891,13.3468,13.2065,13.3468,2500.0],["2016-04-21",13.3468,13.3468,13.3468,13.3468,0.0],["2016-04-22",13.7018,14.4446,13.7018,14.4446,12700.0],["2016-04-25",14.3208,14.7088,13.8008,13.9907,2800.0],["2016-04-26",14.1475,14.197,13.7843,14.0402,4200.0],["2016-04-27",14.0402,14.0402,14.0402,14.0402,0.0],["2016-04-28",13.9741,13.9989,13.9741,13.9989,1500.0],["2016-04-29",13.7513,13.8503,13.7513,13.8503,1100.0],["2016-05-02",14.1392,14.23,14.0154,14.1062,1900.0],["2016-05-03",14.098,14.1062,14.0402,14.0567,800.0],["2016-05-04",14.0319,14.8161,14.0154,14.8161,3500.0],["2016-05-05",14.6757,14.8326,14.4199,14.4199,1300.0],["2016-05-06",14.4364,14.684,14.4364,14.4446,3800.0],["2016-05-09",14.4446,14.5519,14.4446,14.5519,900.0],["2016-05-10",14.4446,14.4446,14.2218,14.263,1500.0],["2016-05-11",14.263,14.263,14.263,14.263,0.0],["2016-05-12",14.3043,14.3951,14.3043,14.3951,900.0],["2016-05-13",14.2713,14.2713,14.2713,14.2713,700.0],["2016-05-16",14.4859,14.5684,14.4859,14.5684,2500.0],["2016-05-17",14.5684,14.6262,14.5272,14.5272,600.0],["2016-05-18",14.5107,14.5107,14.5107,14.5107,200.0],["2016-05-19",14.4611,14.4611,14.4611,14.4611,300.0],["2016-05-20",14.651,14.7748,14.5189,14.7088,7000.0],["2016-05-23",14.8573,14.8573,14.4446,14.5272,2300.0],["2016-05-24",14.8573,14.8573,14.8573,14.8573,1500.0],["2016-05-25",14.8243,15.27,14.8243,15.27,6300.0],["2016-05-26",15.1132,15.2123,15.0142,15.1627,4000.0],["2016-05-27",14.9894,15.2535,14.9894,15.2453,800.0],["2016-05-31",15.0472,15.0884,14.9069,14.9069,3200.0],["2016-06-01",14.9564,15.0637,14.8821,14.8821,1300.0],["2016-06-02",14.9811,15.1792,14.9811,15.0224,4300.0],["2016-06-03",15.0472,15.0967,14.8573,14.8573,2300.0],["2016-06-06",14.8656,15.171,14.8656,15.0967,4100.0],["2016-06-07",14.9399,15.0802,14.8573,14.8573,1800.0],["2016-06-08",14.8656,15.1297,14.8656,14.9894,2500.0],["2016-06-09",14.8656,15.0637,14.8656,14.9894,4600.0],["2016-06-10",15.0307,15.1462,14.9894,15.1462,600.0],["2016-06-13",15.0967,15.0967,14.9481,14.9481,1200.0],["2016-06-14",14.9481,15.171,14.9481,14.9481,1900.0],["2016-06-15",15.0224,15.1627,14.9481,15.0307,3100.0],["2016-06-16",15.0637,15.1627,14.9481,14.9481,1200.0],["2016-06-17",14.9894,15.237,14.9564,15.237,9800.0],["2016-06-20",15.0719,15.5259,15.0719,15.1792,1500.0],["2016-06-21",15.2288,15.5589,15.204,15.5589,1400.0],["2016-06-22",15.3608,15.4186,15.3113,15.3773,2100.0],["2016-06-23",15.5589,15.5589,15.0472,15.0967,1500.0],["2016-06-24",15.2948,15.5094,15.0637,15.0637,1000.0],["2016-06-27",15.0637,15.1875,14.8573,14.8573,8600.0],["2016-06-28",15.2453,15.2453,15.0142,15.1132,6700.0],["2016-06-29",14.9804,15.0883,14.9804,15.0883,500.0],["2016-06-30",15.3041,15.4535,15.1879,15.1879,1100.0],["2016-07-01",15.5614,15.7357,15.3456,15.7191,10300.0],["2016-07-05",15.7689,16.1838,15.7689,16.1838,900.0],["2016-07-06",16.3166,16.3166,15.4867,15.4867,16600.0],["2016-07-07",15.7689,15.9266,15.6444,15.7025,1400.0],["2016-07-08",15.6859,15.9764,15.2875,15.8519,2400.0],["2016-07-11",15.5863,16.2004,15.5863,15.8602,5400.0],["2016-07-12",15.3539,15.9763,15.3539,15.9763,2800.0],["2016-07-13",15.9763,15.9763,15.9763,15.9763,0.0],["2016-07-14",15.5614,15.9266,15.3539,15.7689,8000.0],["2016-07-15",15.3622,15.3871,15.2875,15.3456,12300.0],["2016-07-18",15.3124,15.5614,15.3124,15.5282,3800.0],["2016-07-19",15.6776,16.4826,15.6776,16.3664,3200.0],["2016-07-20",16.4992,16.4992,16.0344,16.1672,1900.0],["2016-07-21",16.1672,17.047,16.1672,17.047,14400.0],["2016-07-22",17.1051,18.4164,17.1051,18.0014,23500.0],["2016-07-25",18.3832,18.4081,18.2587,18.4081,7200.0],["2016-07-26",18.3583,18.3583,17.7939,17.7939,8200.0],["2016-07-27",17.5366,17.9267,17.5366,17.769,4300.0],["2016-07-28",17.5117,17.8022,17.5117,17.5615,2500.0],["2016-07-29",17.7773,17.9765,17.5698,17.9765,2000.0],["2016-08-01",17.8437,17.8437,17.4287,17.4287,2600.0],["2016-08-02",17.686,17.8354,17.6445,17.6445,800.0],["2016-08-03",17.8271,17.8437,17.7358,17.8354,1700.0],["2016-08-04",17.686,17.8437,17.686,17.7524,2900.0],["2016-08-05",17.6611,17.6611,17.6611,17.6611,300.0],["2016-08-08",17.8686,17.8686,17.6611,17.7773,1500.0],["2016-08-09",17.4121,17.4287,17.3208,17.4287,1700.0],["2016-08-10",17.4204,17.7773,17.4204,17.7773,3200.0],["2016-08-11",17.9267,17.9267,16.8893,17.2628,3700.0],["2016-08-12",17.437,17.437,17.4121,17.4121,400.0],["2016-08-15",17.5449,17.5449,17.2959,17.3042,2900.0],["2016-08-16",17.4287,17.7192,17.2628,17.3042,4100.0],["2016-08-17",16.9889,16.9889,16.9806,16.9806,1500.0],["2016-08-18",17.13,17.13,16.8063,16.8063,3000.0],["2016-08-19",16.9059,17.0719,16.9059,16.9889,1000.0],["2016-08-22",16.8312,16.9723,16.8312,16.9723,1400.0],["2016-08-23",16.9723,17.2545,16.881,17.1715,4600.0],["2016-08-24",17.2462,17.2462,16.9557,17.0885,2700.0],["2016-08-25",17.0138,17.0138,16.9723,16.9723,500.0],["2016-08-26",17.0055,17.5781,16.9972,16.9972,5500.0],["2016-08-29",17.0387,17.1466,16.964,17.0636,2800.0],["2016-08-30",17.13,17.2047,17.0719,17.0719,5200.0],["2016-08-31",16.8976,17.1549,16.8976,17.0304,900.0],["2016-09-01",17.1798,17.1798,17.0553,17.1134,2000.0],["2016-09-02",17.1715,17.9184,17.1715,17.2959,10100.0],["2016-09-06",17.5366,17.8188,17.4287,17.4287,3100.0],["2016-09-07",17.7275,17.8437,17.52,17.5283,3400.0],["2016-09-08",17.7192,17.9433,17.437,17.7607,3900.0],["2016-09-09",17.7607,17.8603,17.2296,17.2296,4700.0],["2016-09-12",17.4038,17.4951,16.8312,16.8312,8000.0],["2016-09-13",16.8063,17.3292,16.8063,16.8063,2200.0],["2016-09-14",16.8478,16.9972,16.6071,16.6071,2000.0],["2016-09-15",16.6154,17.0221,16.0095,16.7233,5400.0],["2016-09-16",16.549,17.1881,16.5407,16.9557,8100.0],["2016-09-19",16.798,17.852,16.798,17.852,8700.0],["2016-09-20",17.213,18.1757,17.213,18.1757,4600.0],["2016-09-21",18.0097,18.3002,17.5615,17.9765,25100.0],["2016-09-22",18.1508,18.3002,18.1259,18.1757,12800.0],["2016-09-23",18.0512,18.0512,17.8852,17.8852,2500.0],["2016-09-26",18.1425,18.2504,17.5864,18.2504,4000.0],["2016-09-27",18.2338,18.3002,17.9267,18.0097,2700.0],["2016-09-28",17.9184,18.2587,17.3955,17.7607,6800.0],["2016-09-29",18.0275,18.0275,16.635,17.4605,6400.0],["2016-09-30",17.2104,18.1109,17.2104,17.4439,1800.0],["2016-10-03",17.3605,17.3938,17.3605,17.3938,700.0],["2016-10-04",17.0103,17.5606,16.6934,16.6934,3200.0],["2016-10-05",16.7601,17.202,16.7601,17.202,500.0],["2016-10-06",16.8018,17.4772,16.8018,17.0853,2300.0],["2016-10-07",17.0686,17.0936,16.9686,16.9686,500.0],["2016-10-10",16.6767,16.6934,16.5517,16.6684,3100.0],["2016-10-11",16.56,16.61,16.56,16.5933,2400.0],["2016-10-12",16.6767,16.6767,16.2682,16.2682,2600.0],["2016-10-13",16.4683,16.4683,16.3349,16.3349,500.0],["2016-10-14",16.3682,16.4766,16.3515,16.3515,1200.0],["2016-10-17",16.5016,16.5016,16.5016,16.5016,200.0],["2016-10-18",16.5266,16.8769,16.5266,16.8769,1000.0],["2016-10-19",16.8518,17.1103,16.8518,17.077,900.0],["2016-10-20",17.3855,18.2027,17.3855,17.8691,2000.0],["2016-10-21",17.8691,17.8691,17.102,17.177,2100.0],["2016-10-24",17.1687,17.1687,16.7768,17.1103,1900.0],["2016-10-25",17.1353,17.1353,16.2515,16.9269,2800.0],["2016-10-26",17.0186,17.3355,16.9436,17.3021,1400.0],["2016-10-27",17.5106,17.5106,16.8602,17.4105,1400.0],["2016-10-28",17.5106,17.5939,17.1937,17.5939,5400.0],["2016-10-31",17.7024,18.2277,17.594,18.2277,1900.0],["2016-11-01",18.3527,18.4695,17.9025,18.4695,3800.0],["2016-11-02",18.5529,18.5529,17.9275,17.9275,1100.0],["2016-11-03",18.2443,18.3444,18.2193,18.2193,1000.0],["2016-11-04",18.311,18.3444,17.8441,17.8441,2700.0],["2016-11-07",18.1693,18.3444,17.9275,18.0109,4200.0],["2016-11-08",18.186,18.3027,17.1937,18.3027,1500.0],["2016-11-09",17.6106,18.0275,17.5356,17.5939,3400.0],["2016-11-10",17.5189,17.9942,17.5189,17.9942,800.0],["2016-11-11",18.3027,18.3027,18.3027,18.3027,300.0],["2016-11-14",17.7023,18.211,17.7023,17.9442,2900.0],["2016-11-15",18.1193,18.3527,17.4439,18.0192,8100.0],["2016-11-16",18.1943,18.2277,18.0943,18.0943,700.0],["2016-11-17",18.2193,18.4194,18.1276,18.1276,1300.0],["2016-11-18",18.0192,18.0192,18.0192,18.0192,100.0],["2016-11-21",18.0359,18.2027,17.8858,18.0109,1100.0],["2016-11-22",18.2026,18.4945,18.1026,18.286,900.0],["2016-11-23",18.1359,18.261,17.8858,18.161,11200.0],["2016-11-25",18.1443,18.1776,17.4689,18.1776,1400.0],["2016-11-28",18.3361,18.3361,17.9442,17.9775,3200.0],["2016-11-29",18.1359,18.286,18.1359,18.261,500.0],["2016-11-30",18.3194,18.3444,18.236,18.3277,4600.0],["2016-12-01",18.4695,18.4695,18.1109,18.1693,2400.0],["2016-12-02",18.0109,18.0359,17.8775,17.8775,2300.0],["2016-12-05",18.186,18.3111,17.5272,17.8858,4800.0],["2016-12-06",17.9108,17.9108,17.8608,17.8858,2200.0],["2016-12-07",17.9692,18.1359,17.8691,18.1359,9700.0],["2016-12-08",18.2443,18.3444,17.5356,17.6106,5300.0],["2016-12-09",17.9275,18.6946,17.9275,18.4028,4700.0],["2016-12-12",18.3611,18.6279,18.3611,18.6279,1900.0],["2016-12-13",18.5112,18.7196,18.5112,18.7196,1300.0],["2016-12-14",18.7196,18.728,18.5195,18.6779,2400.0],["2016-12-15",18.8114,19.2616,18.7613,19.1866,5100.0],["2016-12-16",19.27,19.8453,19.27,19.8453,2800.0],["2016-12-19",20.0037,20.0204,19.9037,19.962,2600.0],["2016-12-20",20.0538,20.0871,19.9537,19.9787,3600.0],["2016-12-21",19.9954,19.9954,19.9704,19.9704,1000.0],["2016-12-22",19.5618,19.5618,19.1282,19.1449,12400.0],["2016-12-23",19.2116,19.3533,19.1782,19.3367,5300.0],["2016-12-27",19.37,20.0121,19.37,20.0121,4100.0],["2016-12-28",20.2455,20.6124,19.9704,19.9704,4500.0],["2016-12-29",20.0704,21.0377,20.0704,21.0127,33300.0],["2016-12-30",22.13,22.2301,21.1377,21.3212,9300.0],["2017-01-03",21.4713,21.6881,19.8036,19.8036,13700.0],["2017-01-04",19.9627,20.3981,19.5943,20.1553,4500.0],["2017-01-05",20.3898,21.0597,20.013,20.7917,38000.0],["2017-01-06",21.068,22.86,21.068,22.592,24000.0],["2017-01-09",22.6088,22.9019,22.1482,22.659,21500.0],["2017-01-10",22.6004,22.6088,22.2738,22.6004,5600.0],["2017-01-11",22.6088,22.6088,20.8587,21.3109,4700.0],["2017-01-12",20.9424,20.9424,20.3395,20.4903,2700.0],["2017-01-13",20.6494,20.9341,20.3395,20.5907,3400.0],["2017-01-17",21.3109,22.525,21.3109,21.897,14000.0],["2017-01-18",21.6039,22.031,21.5202,21.5202,5100.0],["2017-01-19",21.6709,21.7296,20.6661,20.6661,5700.0],["2017-01-20",21.3611,21.7714,20.641,21.7714,2600.0],["2017-01-23",21.6123,21.9305,20.6494,20.708,3500.0],["2017-01-24",20.8671,21.9305,19.2342,20.0883,12700.0],["2017-01-25",19.812,20.3479,19.3849,20.306,9100.0],["2017-01-26",20.708,20.708,20.2809,20.4149,1400.0],["2017-01-27",20.5824,20.6828,19.7534,20.1218,7100.0],["2017-01-30",20.0213,20.5154,20.0213,20.3395,2900.0],["2017-01-31",20.3395,20.8168,20.3395,20.3981,6100.0],["2017-02-01",20.1218,20.4903,20.0967,20.4484,2600.0],["2017-02-02",20.6494,20.7498,20.5321,20.5907,7600.0],["2017-02-03",20.4149,20.8336,20.4149,20.8168,1400.0],["2017-02-06",20.8922,21.3192,20.7666,20.7666,1400.0],["2017-02-07",21.0597,21.0597,20.9089,20.9173,1000.0],["2017-02-08",21.7547,21.8217,20.9424,21.3109,3800.0],["2017-02-09",21.7044,21.7295,21.47,21.47,3300.0],["2017-02-10",21.6877,21.8468,21.5788,21.7463,2700.0],["2017-02-13",21.6877,22.0394,21.4365,21.763,5700.0],["2017-02-14",22.1147,22.3408,21.8468,22.3408,4800.0],["2017-02-15",22.3408,22.3408,21.6709,22.0561,1800.0],["2017-02-16",22.0477,22.0477,20.9759,21.5705,3100.0],["2017-02-17",21.3109,21.5621,20.7247,20.9676,3700.0],["2017-02-21",20.5572,20.9257,20.4316,20.8252,5400.0],["2017-02-22",20.6829,21.7714,19.5943,21.336,10000.0],["2017-02-23",21.3109,22.6004,21.3109,22.0896,10200.0],["2017-02-24",22.098,22.098,21.2774,21.2774,5400.0],["2017-02-27",21.2271,22.1064,20.8001,21.202,8100.0],["2017-02-28",21.1015,21.7212,20.5991,21.6458,11500.0],["2017-03-01",21.0764,21.5202,21.0764,21.2522,3300.0],["2017-03-02",21.3527,21.3527,20.5907,21.2606,1200.0],["2017-03-03",21.5705,21.9389,20.7415,20.7415,8300.0],["2017-03-06",20.9508,21.3527,19.9209,20.3479,7600.0],["2017-03-07",20.1302,20.7247,20.1302,20.7247,3500.0],["2017-03-08",20.7247,21.0178,20.5154,20.574,9200.0],["2017-03-09",20.6577,20.7163,20.1804,20.7163,5200.0],["2017-03-10",20.5656,20.6996,20.1386,20.5991,4500.0],["2017-03-13",21.1266,22.4832,21.0178,21.1936,8800.0],["2017-03-14",21.7463,21.7463,21.5202,21.5202,1200.0],["2017-03-15",22.1482,22.4581,21.5621,21.9891,3500.0],["2017-03-16",21.9808,21.9808,21.1853,21.5621,3200.0],["2017-03-17",21.5705,22.4748,21.5705,21.7714,9600.0],["2017-03-20",22.0226,22.0226,21.7714,21.7714,3000.0],["2017-03-21",22.098,22.098,21.4783,21.7714,6300.0],["2017-03-22",21.7212,22.3492,21.2439,21.9556,10900.0],["2017-03-23",21.9808,22.3157,21.8886,22.1147,3400.0],["2017-03-24",22.0729,22.3576,22.0143,22.3492,3600.0],["2017-03-27",21.6542,22.6088,21.3695,22.6088,8600.0],["2017-03-28",22.6088,22.9019,22.3994,22.9019,3100.0],["2017-03-29",22.525,23.4043,22.525,22.6004,5200.0],["2017-03-30",23.214,23.4577,22.9282,23.298,6400.0],["2017-03-31",23.4913,23.6174,23.2308,23.5417,3700.0],["2017-04-03",23.7351,23.7351,23.298,23.5754,2900.0],["2017-04-04",23.7182,23.7182,23.1299,23.1299,3900.0],["2017-04-05",23.3821,23.7351,23.1047,23.4157,7000.0],["2017-04-06",23.5922,23.7098,23.029,23.6006,3800.0],["2017-04-07",23.5165,23.5501,23.2896,23.4829,1500.0],["2017-04-10",23.6426,23.6426,23.1215,23.3232,3200.0],["2017-04-11",23.3652,23.3652,23.0291,23.0375,4700.0],["2017-04-12",22.9954,23.5165,22.281,22.6929,8900.0],["2017-04-13",22.7097,23.1467,22.6424,23.0206,1600.0],["2017-04-17",22.4407,23.6174,22.4407,23.5333,15900.0],["2017-04-18",23.4493,23.4493,22.8778,23.3905,2800.0],["2017-04-19",23.5333,23.5333,22.592,23.3652,5200.0],["2017-04-20",23.3232,23.5333,22.3231,23.3232,19600.0],["2017-04-21",22.6929,23.5333,22.3062,23.5333,6800.0],["2017-04-24",22.8357,23.1635,22.3483,23.1551,10000.0],["2017-04-25",23.1635,23.8023,23.1635,23.6342,21300.0],["2017-04-26",23.6342,24.2057,23.6342,24.0628,30200.0],["2017-04-27",24.2561,24.7856,24.0628,24.7856,19900.0],["2017-04-28",24.7268,24.7268,23.5838,24.3738,19500.0],["2017-05-01",24.3738,24.6091,24.1385,24.2898,19700.0],["2017-05-02",24.1217,24.4158,22.903,22.903,15500.0],["2017-05-03",22.7181,23.3568,22.3567,22.9786,10800.0],["2017-05-04",23.2812,23.2812,22.5248,22.5248,5900.0],["2017-05-05",22.9702,23.0038,21.8524,22.8694,7900.0],["2017-05-08",23.0038,23.0038,22.5836,22.9702,2600.0],["2017-05-09",22.9954,23.1635,22.4827,22.5079,19000.0],["2017-05-10",22.8105,22.8525,22.5164,22.7349,4500.0],["2017-05-11",22.8273,23.1887,22.3567,22.3567,13600.0],["2017-05-12",22.9198,23.0711,21.8692,22.0877,5000.0],["2017-05-15",21.9448,23.0711,21.9448,22.7097,5300.0],["2017-05-16",22.8778,22.9702,22.2726,22.6088,7400.0],["2017-05-17",22.2726,22.7685,21.9785,21.9785,1600.0],["2017-05-18",21.8944,22.592,21.8944,21.9532,2600.0],["2017-05-19",22.0709,22.7769,22.0625,22.6004,3900.0],["2017-05-22",22.6004,22.6004,22.2894,22.4743,2100.0],["2017-05-23",22.323,23.0795,22.0205,22.7097,3900.0],["2017-05-24",22.6677,24.71,22.6677,23.0795,22800.0],["2017-05-25",23.3316,24.2898,22.8441,22.8441,23100.0],["2017-05-26",23.0375,24.2141,22.508,23.8275,4200.0],["2017-05-30",23.4073,23.9452,23.1803,23.3821,10300.0],["2017-05-31",23.3652,24.0796,23.3652,23.9536,7800.0],["2017-06-01",24.2645,24.2645,23.4409,23.4409,2200.0],["2017-06-02",23.6258,24.046,23.6258,23.9536,1800.0],["2017-06-05",23.7435,23.9115,23.5333,23.5333,4800.0],["2017-06-06",23.382,23.5333,23.3232,23.5333,5600.0],["2017-06-07",23.5333,23.5333,23.1131,23.1131,700.0],["2017-06-08",23.3568,24.4579,23.0711,23.8443,1500.0],["2017-06-09",23.7014,23.8443,23.1131,23.2224,1500.0],["2017-06-12",23.2224,23.2224,22.6172,22.7349,10600.0],["2017-06-13",22.5332,22.7349,22.5332,22.7349,1500.0],["2017-06-14",22.7181,22.7349,22.6088,22.6088,12300.0],["2017-06-15",22.9198,23.8191,22.7769,23.8191,5900.0],["2017-06-16",23.3064,23.8107,23.1635,23.3736,4100.0],["2017-06-19",23.609,23.609,22.7601,23.214,7200.0],["2017-06-20",22.8021,23.0795,22.5248,23.0206,2400.0],["2017-06-21",23.029,23.029,22.4743,22.4743,5700.0],["2017-06-22",22.2474,22.8778,22.1045,22.6088,7400.0],["2017-06-23",22.6088,22.6929,22.5668,22.6929,2100.0],["2017-06-26",22.6929,23.2476,22.4575,22.6088,13000.0],["2017-06-27",23.0627,23.1635,22.7013,23.1551,1500.0],["2017-06-28",23.1467,23.962,23.1467,23.4913,3400.0],["2017-06-29",23.2392,24.1217,23.2392,24.1217,1300.0],["2017-06-30",24.1217,24.1217,23.9956,24.0376,700.0],["2017-07-03",23.5586,23.5922,23.5586,23.5922,700.0],["2017-07-05",23.0375,24.0376,23.0375,24.0376,400.0],["2017-07-06",24.0376,24.0376,24.0376,24.0376,0.0],["2017-07-07",23.7855,23.9116,23.1551,23.9116,1100.0],["2017-07-10",23.1971,23.5501,23.1971,23.5501,800.0],["2017-07-11",23.3232,23.5165,22.945,22.945,2200.0],["2017-07-12",23.1551,23.5417,23.1551,23.1719,3200.0],["2017-07-13",23.2392,24.2057,23.2392,23.6594,1000.0],["2017-07-14",23.5754,23.5754,23.5754,23.5754,400.0],["2017-07-17",23.5333,23.735,23.4325,23.5333,5300.0],["2017-07-18",23.1789,23.4574,23.1114,23.4405,2900.0],["2017-07-19",23.1199,24.0565,23.1199,23.2043,4500.0],["2017-07-20",23.9637,23.9637,23.2043,23.373,1900.0],["2017-07-21",23.643,24.1409,23.0355,23.643,2300.0],["2017-07-24",23.0017,23.8793,22.9933,23.8793,9700.0],["2017-07-25",23.6262,24.0396,22.9427,22.9427,19500.0],["2017-07-26",23.1199,23.7865,23.0355,23.4068,11800.0],["2017-07-27",23.9721,23.9721,22.352,23.3139,17400.0],["2017-07-28",23.2886,23.2886,22.6558,23.2802,4700.0],["2017-07-31",23.1705,23.3477,22.622,23.3477,10300.0],["2017-08-01",23.3477,23.6262,23.3477,23.6262,3500.0],["2017-08-02",23.2549,24.259,23.2549,23.7949,9900.0],["2017-08-03",24.259,24.2674,23.2464,24.0059,2600.0],["2017-08-04",23.9721,23.9721,23.719,23.719,1300.0],["2017-08-07",23.7443,23.7527,23.0017,23.6008,3100.0],["2017-08-08",23.7358,23.7696,23.0777,23.2127,3700.0],["2017-08-09",22.6136,23.778,22.6136,23.778,1100.0],["2017-08-10",22.5714,22.5714,22.5714,22.5714,200.0],["2017-08-11",22.7064,22.8667,22.7064,22.8667,900.0],["2017-08-14",22.698,22.698,22.6558,22.6558,500.0],["2017-08-15",23.314,23.6683,23.2465,23.6683,6500.0],["2017-08-16",23.2296,23.4996,23.103,23.4996,900.0],["2017-08-17",22.9596,23.373,22.833,23.373,1700.0],["2017-08-18",23.373,23.373,23.373,23.373,0.0],["2017-08-21",23.6346,23.6346,22.622,22.6389,4000.0],["2017-08-22",22.3773,22.3773,22.3773,22.3773,300.0],["2017-08-23",22.3773,22.3773,20.7994,21.3479,11800.0],["2017-08-24",21.3479,21.6854,21.3057,21.5167,3500.0],["2017-08-25",21.9133,21.9133,20.6729,20.7573,11000.0],["2017-08-28",20.6729,20.6729,20.3944,20.6729,5300.0],["2017-08-29",20.4535,20.4535,20.0907,20.0907,800.0],["2017-08-30",20.1835,20.9176,20.0654,20.5041,9400.0],["2017-08-31",21.0779,21.3817,20.116,20.116,2700.0],["2017-09-01",19.4072,20.8416,19.4072,19.8966,5800.0],["2017-09-05",19.5,20.9176,19.4409,20.6729,3900.0],["2017-09-06",20.7573,20.9176,20.4282,20.9176,1300.0],["2017-09-07",20.6729,21.0863,20.3185,21.0273,2700.0],["2017-09-08",20.2594,21.7698,20.2594,21.7698,900.0],["2017-09-11",20.7994,21.7698,20.6982,20.6982,3000.0],["2017-09-12",20.732,21.8373,20.732,21.8373,2400.0],["2017-09-13",21.9386,22.3183,21.9386,21.9386,1600.0],["2017-09-14",22.3183,22.3183,20.926,22.3098,1000.0],["2017-09-15",21.6011,21.9723,20.251,20.251,9200.0],["2017-09-18",21.6854,21.8542,20.521,21.0948,4000.0],["2017-09-19",21.2213,22.2423,20.6138,21.1623,19600.0],["2017-09-20",21.137,21.7276,19.0022,19.77,21600.0],["2017-09-21",19.4156,20.5632,19.4156,20.5632,10500.0],["2017-09-22",20.6307,21.4407,20.2932,21.4407,4600.0],["2017-09-25",20.867,20.867,19.3734,20.4282,6100.0],["2017-09-26",20.4197,20.6729,20.386,20.5463,4000.0],["2017-09-27",20.6729,20.6813,20.2341,20.3944,3700.0],["2017-09-28",20.656,20.656,20.251,20.251,3900.0],["2017-09-29",20.2932,21.0526,19.2891,19.4072,15100.0],["2017-10-02",19.5429,20.0685,19.0765,20.0685,3900.0],["2017-10-03",20.1194,20.467,19.1613,20.3483,5700.0],["2017-10-04",20.5518,20.5857,19.3309,20.4416,3700.0],["2017-10-05",21.1707,21.1962,20.0092,20.272,7500.0],["2017-10-06",20.3398,20.3483,20.3398,20.3483,1500.0],["2017-10-09",19.9668,21.0605,19.9668,20.6451,8900.0],["2017-10-10",20.1533,20.6959,20.1533,20.4924,1100.0],["2017-10-11",20.2211,20.5518,20.1363,20.484,6100.0],["2017-10-12",20.3483,21.0605,20.3483,20.857,6000.0],["2017-10-13",20.2635,21.4081,20.2635,21.069,6400.0],["2017-10-16",21.1961,21.1961,20.5772,21.1283,4800.0],["2017-10-17",20.6959,21.6201,20.5009,21.2725,6800.0],["2017-10-18",21.2725,21.2725,21.2725,21.2725,0.0],["2017-10-19",21.3657,21.3657,19.9668,19.9668,5400.0],["2017-10-20",19.9668,20.9418,19.5089,20.7722,46800.0],["2017-10-23",20.4331,20.7722,20.3907,20.7722,4800.0],["2017-10-24",21.1114,21.5014,20.1872,20.3483,7800.0],["2017-10-25",19.9244,20.7637,19.7972,19.9159,3300.0],["2017-10-26",19.8396,19.9074,18.9494,18.9494,6900.0],["2017-10-27",18.9918,19.6446,18.9494,19.5768,4600.0],["2017-10-30",19.1189,19.2885,18.89,18.89,3700.0],["2017-10-31",19.085,19.2715,18.8052,19.0765,4200.0],["2017-11-01",18.712,18.907,17.1265,18.907,10700.0],["2017-11-02",18.5,20.7892,18.5,20.3653,19200.0],["2017-11-03",19.0935,21.1453,18.6781,20.0092,23200.0],["2017-11-06",19.9668,19.9668,19.0087,19.0087,3700.0],["2017-11-07",18.9154,19.2461,18.483,18.9918,3500.0],["2017-11-08",18.6272,19.0681,18.5678,18.9494,13800.0],["2017-11-09",19.0172,19.0172,18.6102,18.6526,1500.0],["2017-11-10",18.6526,19.6276,18.4407,18.907,14300.0],["2017-11-13",18.517,19.5852,18.4406,18.8476,9000.0],["2017-11-14",17.9489,20.272,17.9489,18.6865,24300.0],["2017-11-15",18.6611,18.8137,18.5678,18.5763,2700.0],["2017-11-16",17.6437,18.907,17.4232,18.6441,14800.0],["2017-11-17",18.483,19.0765,17.5165,18.7713,12000.0],["2017-11-20",18.7374,19.8989,18.7035,18.8307,4800.0],["2017-11-21",18.3135,20.4416,18.3135,18.7544,5600.0],["2017-11-22",18.6357,19.9244,18.4407,18.9578,24500.0],["2017-11-24",18.907,19.475,18.8222,19.475,2100.0],["2017-11-27",19.3309,19.3309,19.3309,19.3309,500.0],["2017-11-28",18.8476,19.7972,18.8307,19.3139,3300.0],["2017-11-29",19.0087,19.492,19.0087,19.2885,2100.0],["2017-11-30",19.102,19.5005,19.0087,19.1783,12500.0],["2017-12-01",18.8731,19.3987,18.8731,19.3987,2500.0],["2017-12-04",19.0765,19.1952,18.89,19.1952,1700.0],["2017-12-05",19.0765,19.4835,18.9494,19.1359,3900.0],["2017-12-06",19.297,20.3483,19.297,20.0092,16400.0],["2017-12-07",20.0092,20.7722,20.0092,20.7722,3400.0],["2017-12-08",20.5603,21.6201,20.5603,20.9842,10000.0],["2017-12-11",20.4331,21.0774,20.3398,21.0774,3200.0],["2017-12-12",20.5179,21.6625,20.4331,20.9672,2600.0],["2017-12-13",21.1792,21.654,20.5603,21.0266,6500.0],["2017-12-14",21.0266,21.0266,21.0266,21.0266,0.0],["2017-12-15",19.5089,20.8316,19.5089,20.6027,11600.0],["2017-12-18",20.5179,20.5348,19.5852,19.9244,6500.0],["2017-12-19",20.1618,20.2635,19.6955,19.8142,1700.0],["2017-12-20",19.9244,20.3398,19.7972,19.7972,2400.0],["2017-12-21",19.5513,19.7124,19.4242,19.7039,6800.0],["2017-12-22",19.7124,20.2805,19.5174,19.7548,5600.0],["2017-12-26",19.2546,19.7379,19.2546,19.3987,7100.0],["2017-12-27",19.9244,20.0855,19.4496,19.5598,3700.0],["2017-12-28",19.9244,19.9244,19.5429,19.5513,1400.0],["2017-12-29",19.475,21.1962,19.475,19.8396,3800.0],["2018-01-02",19.6785,19.9498,19.4835,19.4835,3700.0],["2018-01-03",20.7468,21.0944,20.0939,20.6959,9000.0],["2018-01-04",20.5433,20.6451,19.6276,20.4755,3100.0],["2018-01-05",20.1092,20.3137,19.9559,19.9559,4500.0],["2018-01-08",20.0156,20.5692,19.3768,19.4193,5400.0],["2018-01-09",20.0156,20.4414,19.7856,20.1092,3800.0],["2018-01-10",20.4414,20.6373,20.3903,20.4414,10600.0],["2018-01-11",20.4073,20.6884,20.4073,20.6884,4900.0],["2018-01-12",20.6884,20.6884,20.1007,20.6373,7800.0],["2018-01-16",20.6543,20.995,20.4414,20.6969,3600.0],["2018-01-17",20.5266,20.6458,20.3137,20.4499,1800.0],["2018-01-18",20.3903,20.3903,19.9474,20.3392,6300.0],["2018-01-19",20.1092,20.8673,20.0156,20.4414,1000.0],["2018-01-22",20.9099,20.9099,20.0241,20.2029,4200.0],["2018-01-23",20.237,20.4244,20.1944,20.3903,3900.0],["2018-01-24",20.4414,20.4414,19.6238,19.7941,22400.0],["2018-01-25",19.8026,20.7651,19.8026,20.5692,12100.0],["2018-01-26",20.1433,20.9439,20.1433,20.3988,13900.0],["2018-01-29",20.3137,21.0291,20.3137,20.4414,3000.0],["2018-01-30",20.7991,21.2761,20.1603,20.3051,22500.0],["2018-01-31",20.6543,20.8928,20.0752,20.6543,6300.0],["2018-02-01",20.0752,20.714,20.0752,20.6458,1300.0],["2018-02-02",21.2761,21.2761,20.2626,20.2626,1400.0],["2018-02-05",20.1859,20.6032,19.7174,19.7174,1700.0],["2018-02-06",19.6749,20.6714,19.6749,19.76,3700.0],["2018-02-07",20.1774,20.6458,20.1774,20.5521,1300.0],["2018-02-08",21.1569,21.1569,21.1569,21.1569,200.0],["2018-02-09",20.5947,20.5947,19.8793,20.4329,6600.0],["2018-02-12",20.4329,20.5947,19.6067,19.6834,3000.0],["2018-02-13",19.726,20.5947,19.726,19.973,2400.0],["2018-02-14",20.5862,21.2591,20.4755,20.4755,1500.0],["2018-02-15",20.5266,20.5266,20.4414,20.4414,1000.0],["2018-02-16",20.4414,21.2761,20.0156,20.4414,16300.0],["2018-02-20",20.6118,20.7395,19.8537,20.1433,11200.0],["2018-02-21",20.6032,20.6032,20.6032,20.6032,400.0],["2018-02-22",20.8162,21.1824,20.5436,21.1824,800.0],["2018-02-23",20.484,20.484,20.484,20.484,400.0],["2018-02-26",20.6884,20.6884,20.1433,20.4414,1400.0],["2018-02-27",20.1263,20.2285,19.019,20.0667,8100.0],["2018-02-28",19.4193,20.2711,19.4193,20.0156,2300.0],["2018-03-01",18.755,19.249,18.2354,18.738,12100.0],["2018-03-02",18.6528,18.6528,18.3121,18.6358,5000.0],["2018-03-05",18.6358,19.5386,18.0651,18.6017,29900.0],["2018-03-06",18.7294,18.738,18.3547,18.3547,3000.0],["2018-03-07",18.4143,18.755,18.3291,18.3291,7000.0],["2018-03-08",18.2865,19.6067,18.2865,18.738,14500.0],["2018-03-09",18.7294,18.9168,18.7294,18.9083,2800.0],["2018-03-12",18.525,19.0616,18.0651,18.9509,4700.0],["2018-03-13",18.4995,18.4995,18.4995,18.4995,200.0],["2018-03-14",18.8061,19.1298,18.6017,18.6017,800.0],["2018-03-15",18.738,18.8231,18.4143,18.4143,1800.0],["2018-03-16",18.7039,19.8452,17.2474,17.2474,8200.0],["2018-03-19",19.0361,19.0361,17.9033,18.2099,6800.0],["2018-03-20",18.985,18.985,17.0771,17.0771,28200.0],["2018-03-21",17.256,17.8096,16.8642,16.9664,7200.0],["2018-03-22",16.9493,18.1077,16.9493,17.1793,14900.0],["2018-03-23",16.9493,17.8777,16.9493,17.2049,3900.0],["2018-03-26",17.4604,18.5591,16.3616,16.6512,8300.0],["2018-03-27",16.5235,17.2985,16.1828,16.8556,20000.0],["2018-03-28",17.2389,17.2389,16.3105,16.9068,21600.0],["2018-03-29",16.9838,18.3371,16.9838,17.8489,18800.0],["2018-04-02",17.8489,17.8489,17.8489,17.8489,0.0],["2018-04-03",18.1315,18.6026,18.1315,18.4912,2900.0],["2018-04-04",19.4419,19.9301,18.2514,18.2514,3500.0],["2018-04-05",18.3628,18.8424,18.3542,18.8424,1000.0],["2018-04-06",18.8424,18.928,18.8424,18.928,1200.0],["2018-04-09",18.7053,18.8509,18.5512,18.5512,800.0],["2018-04-10",19.519,19.8359,18.4998,18.8167,17400.0],["2018-04-11",18.2428,18.7139,18.0972,18.0972,3800.0],["2018-04-12",18.2514,18.4141,17.8146,18.1486,5100.0],["2018-04-13",18.26,18.9195,17.3949,18.2942,11400.0],["2018-04-16",18.2086,18.4398,17.3864,17.3864,6100.0],["2018-04-17",17.9602,18.4056,17.6433,17.729,21100.0],["2018-04-18",18.9195,18.9195,18.9195,18.9195,400.0],["2018-04-19",18.9195,18.9195,18.5255,18.6283,2300.0],["2018-04-20",18.0716,18.5084,18.0373,18.4141,4500.0],["2018-04-23",18.7225,18.7225,18.7225,18.7225,800.0],["2018-04-24",18.7225,18.9195,18.4912,18.791,2300.0],["2018-04-25",18.5854,18.9195,18.5854,18.9195,700.0],["2018-04-26",18.8424,18.8424,18.3285,18.5854,2100.0],["2018-04-27",18.0716,18.4141,17.6433,18.3285,2400.0],["2018-04-30",17.8489,18.4141,17.7718,18.2942,10300.0],["2018-05-01",18.4655,18.5683,18.4141,18.4655,1900.0],["2018-05-02",18.4227,18.9195,18.4141,18.4141,1400.0],["2018-05-03",18.4141,18.4141,18.4141,18.4141,0.0],["2018-05-04",18.3799,18.4141,18.0972,18.4056,2700.0],["2018-05-07",18.0716,18.1829,18.0202,18.1829,1100.0],["2018-05-08",17.729,18.2514,17.6433,17.9088,2700.0],["2018-05-09",18.6711,18.6711,17.5577,17.6005,5200.0],["2018-05-10",18.2514,18.6026,17.9431,18.2942,2900.0],["2018-05-11",18.2428,18.2428,18.2428,18.2428,400.0],["2018-05-14",18.3371,18.3713,17.5748,17.9773,5200.0],["2018-05-15",17.9431,17.9431,17.9431,17.9431,500.0],["2018-05-16",18.0715,18.8167,17.9431,18.6283,8100.0],["2018-05-17",18.4398,18.4398,18.1229,18.4398,1300.0],["2018-05-18",18.4998,18.4998,18.063,18.457,3300.0],["2018-05-21",18.3285,18.6283,18.1658,18.5426,3500.0],["2018-05-22",18.4141,18.4141,18.1486,18.2428,5200.0],["2018-05-23",18.1829,18.3285,18.1229,18.1229,600.0],["2018-05-24",18.8253,18.8253,18.5769,18.6368,1300.0],["2018-05-25",18.7139,18.9109,18.7139,18.8424,4900.0],["2018-05-29",18.4998,19.3134,18.4998,19.3134,4100.0],["2018-05-30",19.185,19.3134,18.6454,18.8424,12400.0],["2018-05-31",19.4419,19.4419,19.1935,19.3563,2900.0],["2018-06-01",20.1785,20.1785,19.5276,19.9558,800.0],["2018-06-04",19.9558,19.9558,19.6989,19.9387,1600.0],["2018-06-05",18.8424,19.7931,18.8167,19.6218,8800.0],["2018-06-06",19.4762,20.1785,19.4762,19.5704,3800.0],["2018-06-07",19.5276,19.6046,18.8252,19.4847,6500.0],["2018-06-08",19.6989,19.8873,19.3734,19.3734,3700.0],["2018-06-11",20.11,20.11,19.5789,19.5789,800.0],["2018-06-12",19.3991,19.3991,19.3991,19.3991,1000.0],["2018-06-13",19.2792,19.3563,19.0822,19.3563,1400.0],["2018-06-14",19.185,19.185,19.0565,19.185,5300.0],["2018-06-15",19.0394,19.2278,18.6882,18.9452,8200.0],["2018-06-18",18.2172,18.8424,18.2172,18.534,7400.0],["2018-06-19",18.5683,18.5854,18.1915,18.26,4800.0],["2018-06-20",18.8081,19.3905,18.5854,18.6283,5200.0],["2018-06-21",18.5084,18.5084,18.4998,18.4998,600.0],["2018-06-22",18.1229,18.5084,18.1229,18.5084,600.0],["2018-06-25",18.3885,18.7567,18.3885,18.7567,3400.0],["2018-06-26",18.8424,19.656,18.2771,19.1336,800.0],["2018-06-27",19.1336,19.1336,19.1336,19.1336,0.0],["2018-06-28",18.3713,19.3905,17.1551,17.7375,18500.0],["2018-06-29",17.7892,18.1508,17.2726,17.8667,6700.0],["2018-07-02",17.8667,18.2542,17.2467,17.264,8100.0],["2018-07-03",17.307,18.0131,17.2467,17.2467,4800.0],["2018-07-05",17.4362,17.4362,16.2824,16.7904,21900.0],["2018-07-06",15.9379,17.3156,15.9379,16.3599,6500.0],["2018-07-09",16.489,16.489,16.3857,16.4201,8600.0],["2018-07-10",16.6268,16.997,16.6268,16.7043,3000.0],["2018-07-11",16.7904,17.1951,16.7904,16.8076,3400.0],["2018-07-12",16.7904,16.7904,16.3685,16.5148,11200.0],["2018-07-13",16.6871,16.997,16.6182,16.997,1300.0],["2018-07-16",16.6871,16.997,16.6871,16.9626,1900.0],["2018-07-17",16.7732,17.2123,16.7732,17.2123,1900.0],["2018-07-18",17.3931,17.3931,17.0056,17.2898,2100.0],["2018-07-19",17.3673,17.772,17.3673,17.4103,1000.0],["2018-07-20",17.8667,17.8667,16.8334,17.1348,14100.0],["2018-07-23",18.2111,18.2111,16.7473,17.4362,7100.0],["2018-07-24",17.2553,17.8322,17.2381,17.6686,5700.0],["2018-07-25",17.6514,18.0045,17.6514,18.0045,5200.0],["2018-07-26",18.0647,18.2972,17.3156,18.2972,8600.0],["2018-07-27",18.6675,18.8655,18.0131,18.8655,6900.0],["2018-07-30",19.5457,19.7696,19.0291,19.2702,7000.0],["2018-07-31",19.2444,19.296,18.7363,18.7794,10700.0],["2018-08-01",18.0045,18.9774,17.5223,18.5125,9000.0],["2018-08-02",17.6514,19.1152,17.6514,19.1152,10000.0],["2018-08-03",18.7363,19.1669,18.7363,19.1152,2500.0],["2018-08-06",18.8569,19.2013,18.7277,19.1583,5500.0],["2018-08-07",18.8138,18.9861,18.1336,18.8569,2800.0],["2018-08-08",18.943,19.804,18.7536,19.5113,2400.0],["2018-08-09",19.1583,19.1583,18.8999,19.1583,1200.0],["2018-08-10",18.5211,18.8311,18.1767,18.8311,600.0],["2018-08-13",18.8569,18.9947,18.4005,18.5125,1600.0],["2018-08-14",18.3661,19.1583,16.8334,16.8334,12200.0],["2018-08-15",17.9872,19.5629,16.842,19.5629,6000.0],["2018-08-16",18.9602,19.3649,18.8138,18.943,9600.0],["2018-08-17",19.1066,19.2874,18.2972,18.2972,9900.0],["2018-08-20",18.5125,18.9516,18.1681,18.5986,4900.0],["2018-08-21",17.7806,18.2628,17.7806,18.1508,1900.0],["2018-08-22",18.2972,18.2972,17.9958,18.0906,700.0],["2018-08-23",18.2283,18.478,17.3156,18.478,2700.0],["2018-08-24",18.478,18.5986,18.3403,18.3661,3900.0],["2018-08-27",18.5125,18.8311,18.4952,18.4952,1600.0],["2018-08-28",18.8569,18.8569,18.5469,18.6847,2400.0],["2018-08-29",18.8311,19.0377,18.8311,18.943,2100.0],["2018-08-30",19.1238,19.1238,18.5469,18.5469,1200.0],["2018-08-31",18.6502,18.8741,17.9872,18.8741,900.0],["2018-09-04",18.435,18.5211,18.2972,18.4694,2600.0],["2018-09-05",18.9774,18.9774,18.435,18.9258,2500.0],["2018-09-06",18.323,18.7708,18.2455,18.7708,2900.0],["2018-09-07",18.435,18.6847,18.435,18.6847,300.0],["2018-09-10",18.943,18.943,18.4436,18.4436,1200.0],["2018-09-11",18.5125,18.7708,18.4866,18.7708,2400.0],["2018-09-12",18.943,19.2271,18.5986,18.6416,6700.0],["2018-09-13",18.8397,19.6663,18.7019,18.7191,5000.0],["2018-09-14",18.7105,19.2013,18.5125,18.788,5200.0],["2018-09-17",18.8999,18.943,18.7794,18.943,1100.0],["2018-09-18",19.0549,19.141,19.0549,19.141,1200.0],["2018-09-19",18.6933,19.2013,17.7461,18.8138,3600.0],["2018-09-20",18.8224,18.943,18.323,18.5125,4000.0],["2018-09-21",18.5641,19.3735,18.4264,19.3735,2300.0],["2018-09-24",17.4189,18.986,17.4189,18.7794,2200.0],["2018-09-25",18.8569,19.0377,18.0992,18.4005,2900.0],["2018-09-26",18.4522,18.7708,18.0906,18.5125,4400.0],["2018-09-27",18.5125,18.6244,18.5125,18.6244,400.0],["2018-09-28",18.7277,18.7277,18.323,18.323,1500.0],["2018-10-01",18.8164,19.4136,18.5567,18.6433,2000.0],["2018-10-02",19.4396,19.4396,18.6433,18.9289,4800.0],["2018-10-03",18.5567,18.8597,18.5394,18.7904,2400.0],["2018-10-04",19.1886,19.3184,18.8597,18.9981,3900.0],["2018-10-05",18.7385,19.1107,18.0807,19.1107,11600.0],["2018-10-08",18.7039,19.1539,18.0547,18.9116,4800.0],["2018-10-09",18.5913,18.8683,18.349,18.6779,6300.0],["2018-10-10",18.6779,18.8164,18.1586,18.1586,3800.0],["2018-10-11",18.4875,18.4875,18.4875,18.4875,200.0],["2018-10-12",18.4875,18.4875,18.4875,18.4875,0.0],["2018-10-15",18.2711,18.4875,17.8816,17.9941,5200.0],["2018-10-16",18.1759,18.1759,17.5268,17.9249,3500.0],["2018-10-17",17.7864,17.9855,17.5268,17.8903,800.0],["2018-10-18",17.9941,17.9941,17.8297,17.873,700.0],["2018-10-19",17.5268,17.5268,15.9169,15.9169,13600.0],["2018-10-22",16.341,16.341,15.588,15.588,1200.0],["2018-10-23",14.7138,15.5274,13.8829,14.7138,15600.0],["2018-10-24",14.7831,14.7831,14.1945,14.1945,2000.0],["2018-10-25",13.6752,15.1466,13.2511,14.2811,51400.0],["2018-10-26",14.5753,14.8004,14.2378,14.8004,27800.0],["2018-10-29",14.6273,14.9302,14.6273,14.7138,35900.0],["2018-10-30",14.8004,15.1206,14.0733,14.7138,22900.0],["2018-10-31",14.8869,15.0254,14.8177,15.0254,11200.0],["2018-11-01",15.112,15.112,15.112,15.112,400.0],["2018-11-02",15.5793,15.5793,15.4409,15.4668,1600.0],["2018-11-05",15.1812,15.5361,15.1466,15.363,8800.0],["2018-11-06",15.337,15.6053,15.0427,15.6053,3600.0],["2018-11-07",15.7784,15.7784,14.8869,14.9215,18800.0],["2018-11-08",14.9994,15.7005,14.9994,15.7005,20000.0],["2018-11-09",15.06,15.4409,14.861,14.861,9500.0],["2018-11-12",15.1466,15.1985,14.8177,15.0687,14900.0],["2018-11-13",15.2331,15.2331,14.8177,14.8177,1100.0],["2018-11-14",14.8177,14.8177,13.7444,14.2811,15200.0],["2018-11-15",13.6146,14.2724,13.4069,14.0214,9800.0],["2018-11-16",14.0474,14.1772,12.6366,13.2684,12600.0],["2018-11-19",13.5108,14.4282,13.3203,13.9868,18300.0],["2018-11-20",13.6406,14.0041,13.6406,14.0041,1000.0],["2018-11-21",14.2811,14.8177,13.8656,13.8656,11700.0],["2018-11-23",13.0174,13.9175,13.0001,13.2598,6100.0],["2018-11-26",13.6492,14.3763,12.9828,14.3763,8400.0],["2018-11-27",13.5194,14.6879,12.801,13.8483,9300.0],["2018-11-28",13.4502,14.6705,13.4069,13.4069,26100.0],["2018-11-29",13.5108,14.3763,13.3723,13.4242,9400.0],["2018-11-30",13.2338,14.8004,13.2338,13.8483,9400.0],["2018-12-03",14.2811,14.6273,13.6319,14.2464,38100.0],["2018-12-04",14.3503,15.1466,13.0174,13.0174,28400.0],["2018-12-06",12.9914,13.5367,12.6193,12.8962,16500.0],["2018-12-07",13.1645,13.4155,12.7231,12.7231,7400.0],["2018-12-10",12.9482,13.303,12.7664,13.0261,2900.0],["2018-12-11",12.7404,12.8703,11.9009,12.5241,29600.0],["2018-12-12",12.5067,12.6366,11.797,11.9961,37800.0],["2018-12-13",12.2125,12.801,11.6845,12.4462,7200.0],["2018-12-14",12.4462,12.7837,11.9442,12.4202,7800.0],["2018-12-17",12.6279,12.6279,12.1173,12.1173,4800.0],["2018-12-18",12.1259,12.6799,12.1259,12.3336,5700.0],["2018-12-19",12.3769,12.9395,12.1173,12.2904,23700.0],["2018-12-20",12.4808,12.9828,12.1605,12.9828,11800.0],["2018-12-21",12.827,12.9741,12.2038,12.3077,16200.0],["2018-12-24",12.55,12.55,12.1173,12.1173,1500.0],["2018-12-26",12.3336,12.9741,12.1519,12.853,28600.0],["2018-12-27",12.55,12.55,11.7105,12.1173,49200.0],["2018-12-28",12.048,13.2598,12.048,13.2598,28700.0],["2018-12-31",12.299,13.1732,12.0134,12.3336,39300.0],["2019-01-02",12.1173,12.9395,12.1173,12.9395,8100.0],["2019-01-03",12.8703,12.8703,12.8703,12.8703,600.0],["2019-01-04",13.1559,13.6319,13.1559,13.6319,4900.0],["2019-01-07",13.754,13.8936,13.7366,13.7366,5000.0],["2019-01-08",13.7366,13.9546,13.7366,13.9546,600.0],["2019-01-09",13.7366,13.7366,12.8295,13.3354,3400.0],["2019-01-10",12.9429,13.9546,12.9429,13.9546,9500.0],["2019-01-11",13.5098,13.911,13.4837,13.5185,3000.0],["2019-01-14",13.0912,13.7802,12.8208,13.2831,9300.0],["2019-01-15",13.1173,13.911,13.1173,13.1261,2600.0],["2019-01-16",13.3005,13.7802,13.2918,13.7802,7400.0],["2019-01-17",13.5185,15.3501,13.5185,13.7453,12900.0],["2019-01-18",13.9459,14.1901,13.5622,13.5622,21700.0],["2019-01-22",13.6058,14.6436,13.3528,14.6436,5000.0],["2019-01-23",13.7017,14.0942,13.5273,14.0767,2700.0],["2019-01-24",14.0767,14.0767,13.5709,13.8674,3600.0],["2019-01-25",14.1378,14.3907,14.1378,14.3907,800.0],["2019-01-28",14.0331,14.1727,14.0331,14.1727,1100.0],["2019-01-29",14.2948,14.3384,14.2773,14.3384,1800.0],["2019-01-30",15.6728,15.6728,14.8268,14.8442,2100.0],["2019-01-31",14.8355,14.8355,14.5739,14.5739,2200.0],["2019-02-01",14.225,14.5913,13.9546,13.9634,6900.0],["2019-02-04",14.2163,14.2163,13.7627,13.9982,9700.0],["2019-02-05",14.0506,14.1465,14.0418,14.1465,2800.0],["2019-02-06",14.3907,14.3907,14.2948,14.3907,2500.0],["2019-02-07",14.0418,14.4605,14.0418,14.4605,4200.0],["2019-02-08",14.696,14.696,14.4779,14.4779,300.0],["2019-02-11",14.8093,14.8093,14.2163,14.3907,15100.0],["2019-02-12",14.3733,14.4779,14.3645,14.4692,2800.0],["2019-02-13",14.3907,14.4518,14.2948,14.2948,3800.0],["2019-02-14",14.4518,14.9751,14.4518,14.6698,1400.0],["2019-02-15",14.3558,14.6,14.3035,14.3035,2500.0],["2019-02-19",14.2163,14.6175,14.2163,14.3471,7000.0],["2019-02-20",14.6524,14.6524,14.1203,14.1203,3100.0],["2019-02-21",13.7453,14.3907,13.7453,14.3907,3100.0],["2019-02-22",14.0418,14.3209,13.9285,14.2163,5600.0],["2019-02-25",14.007,14.3035,13.7453,14.3035,2000.0],["2019-02-26",14.2948,14.2948,14.068,14.068,500.0],["2019-02-27",14.6524,14.6524,14.0157,14.286,4400.0],["2019-02-28",14.7745,14.9576,13.9982,14.9576,8700.0],["2019-03-01",14.8704,15.1757,14.8704,15.1757,600.0],["2019-03-04",15.4286,15.4286,15.1321,15.1757,2400.0],["2019-03-05",14.8268,14.8355,14.1116,14.8355,17800.0],["2019-03-06",14.3645,15.0012,13.9721,14.4954,13900.0],["2019-03-07",14.0506,14.8704,14.0506,14.6262,8500.0],["2019-03-08",14.8704,15.0536,14.5826,14.8268,10600.0],["2019-03-11",14.6,14.8966,14.5128,14.7221,8500.0],["2019-03-12",14.9053,15.0623,14.6524,14.9227,8200.0],["2019-03-13",14.7919,14.9227,14.5826,14.9227,10100.0],["2019-03-14",14.6611,14.9925,14.6611,14.7221,2400.0],["2019-03-15",14.6611,15.2803,14.5739,14.9227,13500.0],["2019-03-18",14.6785,14.9402,14.5913,14.8268,10300.0],["2019-03-19",14.7832,15.2629,14.7832,15.1233,6000.0],["2019-03-20",15.2716,15.6902,14.6262,14.696,25000.0],["2019-03-21",14.7745,14.9053,14.2163,14.5041,16600.0],["2019-03-22",14.5564,14.7309,14.0767,14.1291,18000.0],["2019-03-25",14.3733,14.9576,14.1727,14.9576,3400.0],["2019-03-26",15.2105,15.2105,14.4169,14.6349,20200.0],["2019-03-27",14.6,14.8878,14.286,14.5739,13000.0],["2019-03-28",14.6175,14.6175,14.1639,14.3471,15200.0],["2019-03-29",14.4518,14.6785,13.9546,13.9546,43400.0],["2019-04-01",14.1392,15.2112,14.1128,14.4116,32800.0],["2019-04-02",14.5698,15.6682,14.5698,15.4661,16900.0],["2019-04-03",15.7121,16.3361,15.3431,16.2042,8600.0],["2019-04-04",16.3009,16.4151,16.0197,16.3273,14900.0],["2019-04-05",16.3888,17.1445,16.3888,16.8721,19100.0],["2019-04-08",16.8721,17.663,16.1954,16.916,25300.0],["2019-04-09",16.96,17.5575,16.7579,17.2588,23100.0],["2019-04-10",17.1972,17.5048,15.51,15.8088,38400.0],["2019-04-11",15.967,16.4767,15.7912,16.3712,14200.0],["2019-04-12",16.6085,17.8124,16.1955,17.2588,24200.0],["2019-04-15",17.3554,17.3554,16.3361,16.4767,7300.0],["2019-04-16",16.5909,17.3115,16.3273,17.3115,17200.0],["2019-04-17",16.4767,17.2236,16.257,16.257,15100.0],["2019-04-18",16.9512,17.3115,16.4503,17.1357,18300.0],["2019-04-22",17.1357,19.1041,17.1357,18.6296,33200.0],["2019-04-23",18.9196,20.062,18.7351,19.4908,68500.0],["2019-04-24",19.0163,19.4908,18.4714,18.4714,37300.0],["2019-04-25",18.5681,19.0602,18.2078,18.8669,33700.0],["2019-04-26",19.2535,19.8335,18.9635,19.3326,49000.0],["2019-04-29",19.7017,19.772,17.8299,19.1656,36300.0],["2019-04-30",19.4205,19.5787,18.1639,18.1639,33700.0],["2019-05-01",17.8563,18.0145,17.373,17.5751,29600.0],["2019-05-02",17.5575,17.953,16.7842,17.5399,27000.0],["2019-05-03",17.6805,19.2887,17.6366,18.5945,32500.0],["2019-05-06",18.0584,18.4011,17.7245,18.1023,45300.0],["2019-05-07",18.0496,18.8493,17.9705,18.6648,32000.0],["2019-05-08",18.6648,18.7966,18.0145,18.4363,13800.0],["2019-05-09",18.0321,18.8317,17.9002,18.5417,14100.0],["2019-05-10",18.5417,18.8669,17.8914,18.3835,32100.0],["2019-05-13",18.3572,18.489,17.7421,18.3132,28900.0],["2019-05-14",18.1551,18.3484,17.6893,17.7157,18700.0],["2019-05-15",17.7772,17.9705,17.619,17.619,14800.0],["2019-05-16",17.7772,18.2078,17.6893,17.9442,10500.0],["2019-05-17",17.7508,18.3836,17.6278,18.2166,16600.0],["2019-05-20",18.2078,18.4626,17.7508,18.2166,20200.0],["2019-05-21",18.1199,18.5769,17.8475,17.953,26900.0],["2019-05-22",17.7684,18.1814,17.6718,17.8387,24300.0],["2019-05-23",17.8387,18.8317,17.0127,18.8317,28100.0],["2019-05-24",18.6472,18.6472,17.1445,17.1445,24900.0],["2019-05-28",17.5487,18.6735,17.0215,17.4696,26000.0],["2019-05-29",17.2324,17.3115,16.8018,17.0127,8600.0],["2019-05-30",16.8721,17.2763,15.3167,16.6085,27800.0],["2019-05-31",16.6085,17.5575,16.6085,17.5575,27800.0],["2019-06-03",17.6542,18.1023,17.6015,18.0145,33000.0],["2019-06-04",17.9793,18.5066,17.4784,18.1199,13800.0],["2019-06-05",18.0936,18.8581,17.8124,18.7175,26400.0],["2019-06-06",18.7175,19.0163,18.4714,18.6296,19600.0],["2019-06-07",18.8844,19.2272,18.612,18.902,12500.0],["2019-06-10",19.2887,19.2887,18.9811,19.2887,22100.0],["2019-06-11",19.192,19.482,18.0233,18.6823,32400.0],["2019-06-12",18.366,18.3748,17.1884,18.076,17700.0],["2019-06-13",18.0848,18.6648,18.0408,18.3045,11400.0],["2019-06-14",18.4539,19.5435,18.3396,18.7614,10200.0],["2019-06-17",18.7526,18.7878,18.3835,18.3835,4600.0],["2019-06-18",18.5593,19.1129,18.5593,18.9108,2700.0],["2019-06-19",18.8229,18.8932,18.5593,18.5857,8800.0],["2019-06-20",18.5857,18.9811,18.4539,18.7966,9800.0],["2019-06-21",18.5593,19.772,16.7842,19.772,29500.0],["2019-06-24",19.2887,20.0971,18.8932,19.7368,34200.0],["2019-06-25",19.9126,19.9126,18.8669,19.5259,8300.0],["2019-06-26",19.5259,19.7983,18.6296,18.8581,14700.0],["2019-06-27",19.0778,19.0778,18.3308,18.4978,18200.0],["2019-06-28",18.4978,19.8423,18.2254,19.8423,14600.0],["2019-07-01",19.8511,19.8511,17.9782,18.9058,29900.0],["2019-07-02",18.9058,19.4359,18.3316,19.4359,19400.0],["2019-07-03",19.215,19.215,18.9942,18.9942,1700.0],["2019-07-05",18.9853,19.4006,18.04,18.897,3800.0],["2019-07-08",19.1002,19.4359,18.7291,19.268,5900.0],["2019-07-09",19.1002,19.3652,18.9588,19.109,1800.0],["2019-07-10",19.4536,19.5419,18.844,19.3917,3700.0],["2019-07-11",19.1179,19.2504,18.897,19.2504,3000.0],["2019-07-12",19.1355,19.2327,18.6408,18.6408,11800.0],["2019-07-15",18.8086,19.2592,18.2697,18.2962,17900.0],["2019-07-16",18.2432,18.2697,17.1743,17.3156,16800.0],["2019-07-17",17.3156,17.7485,16.9711,16.9711,14100.0],["2019-07-18",15.9021,18.3316,15.9021,17.5895,25100.0],["2019-07-19",17.9075,18.2786,17.4923,17.7308,21000.0],["2019-07-22",17.9429,18.3669,17.6337,18.3669,18600.0],["2019-07-23",18.2786,18.738,17.9164,18.0312,12800.0],["2019-07-24",18.4376,18.9235,18.0931,18.4464,13500.0],["2019-07-25",18.5524,18.5524,17.9959,18.4553,7700.0],["2019-07-26",18.4729,18.5878,18.2609,18.5878,8000.0],["2019-07-29",18.4199,18.5878,18.1991,18.3934,21800.0],["2019-07-30",18.4641,18.6408,18.3934,18.3934,8600.0],["2019-07-31",18.4464,18.5524,18.3758,18.3758,5400.0],["2019-08-01",18.3846,18.4906,17.9164,18.0312,4500.0],["2019-08-02",18.0312,18.0312,17.7573,17.7573,1800.0],["2019-08-05",17.7573,17.7573,16.4057,16.5558,2300.0],["2019-08-06",16.7237,17.3863,16.7237,17.0948,2800.0],["2019-08-07",17.1566,17.2803,17.0329,17.2096,1400.0],["2019-08-08",17.0948,17.9164,17.0948,17.4481,6300.0],["2019-08-09",17.0859,17.5895,16.9357,17.5365,11900.0],["2019-08-12",17.7927,18.5524,17.5718,18.1549,14800.0],["2019-08-13",18.5083,18.9058,18.1549,18.5524,26100.0],["2019-08-14",18.1549,18.4023,16.6177,17.934,19500.0],["2019-08-15",17.2273,18.1902,17.2273,18.0666,8800.0],["2019-08-16",18.0754,18.4199,17.5365,18.2167,15000.0],["2019-08-19",17.9429,18.8882,17.8899,18.8705,18400.0],["2019-08-20",18.7821,18.9942,18.5436,18.6496,6800.0],["2019-08-21",18.4023,18.9677,18.0224,18.9677,1300.0],["2019-08-22",18.9677,18.9677,18.4641,18.4641,4800.0],["2019-08-23",18.1991,18.2874,17.8457,18.2786,4100.0],["2019-08-26",18.4641,18.5436,17.9252,18.3493,11500.0],["2019-08-27",18.3846,18.3934,18.1549,18.3934,9400.0],["2019-08-28",18.2432,18.3758,18.2432,18.2874,1000.0],["2019-08-29",18.5524,18.6585,18.1019,18.5171,6800.0],["2019-08-30",18.3934,18.3934,17.9252,17.9252,3600.0],["2019-09-03",17.2626,17.7308,17.0417,17.0771,7500.0],["2019-09-04",17.2979,17.5806,16.8032,17.3686,16400.0],["2019-09-05",17.3686,17.8369,17.2803,17.5895,15000.0],["2019-09-06",17.7308,18.1107,17.4923,18.0489,12600.0],["2019-09-09",18.0842,18.5524,17.9605,18.4641,8500.0],["2019-09-10",18.1372,18.4376,18.1372,18.3404,8800.0],["2019-09-11",18.04,18.6408,18.04,18.4641,14500.0],["2019-09-12",18.4729,18.4729,18.1549,18.4111,800.0],["2019-09-13",18.2521,18.5348,17.881,18.2874,2100.0],["2019-09-16",18.1284,18.2609,17.7662,17.9252,9700.0],["2019-09-17",17.9517,17.9517,17.7573,17.9252,5900.0],["2019-09-18",17.7573,18.0047,17.3156,17.7485,14600.0],["2019-09-19",17.881,17.8987,17.3245,17.4216,13700.0],["2019-09-20",17.4481,17.669,17.3245,17.669,4000.0],["2019-09-23",17.5983,18.6496,17.3156,18.6496,4700.0],["2019-09-24",18.5171,18.5348,18.1637,18.3227,2000.0],["2019-09-25",18.1107,18.6408,18.1107,18.3758,3100.0],["2019-09-26",18.1814,18.4376,18.0312,18.2079,5200.0],["2019-09-27",17.9959,18.2786,17.9252,18.0931,3400.0],["2019-09-30",17.9331,18.0042,17.6398,17.7909,3700.0],["2019-10-01",18.1375,18.2886,17.7376,17.8798,5000.0],["2019-10-02",17.5776,17.7109,17.3555,17.5599,2400.0],["2019-10-03",17.7109,18.0664,17.5865,17.8442,6700.0],["2019-10-04",18.022,18.2886,18.022,18.2886,1200.0],["2019-10-07",18.1108,18.1286,17.7554,17.8442,1000.0],["2019-10-08",17.5065,17.7376,17.4088,17.5954,3000.0],["2019-10-09",17.7909,17.7909,17.0089,17.5954,4000.0],["2019-10-10",17.7642,17.782,17.5154,17.7376,3300.0],["2019-10-11",17.4977,18.1019,17.4977,18.0397,2800.0],["2019-10-14",17.8798,17.8798,17.6576,17.6576,700.0],["2019-10-15",17.9864,17.9864,17.471,17.5865,3900.0],["2019-10-16",17.6043,17.862,17.3288,17.3288,3900.0],["2019-10-17",17.3288,17.4621,17.1955,17.1955,6300.0],["2019-10-18",17.4266,17.8087,17.4266,17.7376,3800.0],["2019-10-21",17.7376,18.5996,17.5599,18.5996,7800.0],["2019-10-22",18.5996,18.9906,18.5996,18.9639,6900.0],["2019-10-23",18.9639,19.115,18.6796,18.6796,5200.0],["2019-10-24",18.6884,18.6884,18.2175,18.3241,3800.0],["2019-10-25",18.2886,18.3774,17.9242,17.9598,3100.0],["2019-10-28",18.0397,18.9551,18.0397,18.5107,8700.0],["2019-10-29",18.6707,18.9373,18.2797,18.2797,5400.0],["2019-10-30",18.7507,18.7507,18.0842,18.4041,2500.0],["2019-10-31",18.3952,18.3952,18.1286,18.3596,1100.0],["2019-11-01",18.3952,18.7151,18.3952,18.5907,3200.0],["2019-11-04",18.6262,18.7151,18.3952,18.5374,3200.0],["2019-11-05",18.4396,18.4574,18.3241,18.3952,3000.0],["2019-11-06",18.5196,18.5552,18.3419,18.5107,2900.0],["2019-11-07",18.3685,18.6618,18.2708,18.2708,1500.0],["2019-11-08",18.2708,18.2708,18.2708,18.2708,0.0],["2019-11-11",18.333,18.333,18.0753,18.0931,3200.0],["2019-11-12",17.862,18.6618,17.782,18.0486,11800.0],["2019-11-13",18.0042,18.1108,17.7731,18.1108,1000.0],["2019-11-14",18.2086,18.6174,18.1908,18.6174,2500.0],["2019-11-15",18.1553,18.6174,18.0397,18.2974,2900.0],["2019-11-18",18.1286,18.724,18.1197,18.5907,6300.0],["2019-11-19",18.8395,20.5991,18.8306,20.5813,12700.0],["2019-11-20",20.5635,20.8479,20.1903,20.4391,14200.0],["2019-11-21",20.448,20.9545,20.137,20.137,3900.0],["2019-11-22",19.9948,19.9948,19.115,19.9326,1800.0],["2019-11-25",19.9948,19.9948,19.7459,19.8082,4700.0],["2019-11-26",19.8526,20.3058,19.7104,19.9148,16600.0],["2019-11-27",19.8615,20.0303,19.7904,19.9326,1700.0],["2019-11-29",19.9326,19.9326,19.7193,19.7193,600.0],["2019-12-02",19.5682,19.7282,19.2572,19.4616,2800.0],["2019-12-03",19.4171,19.5949,19.1861,19.195,11500.0],["2019-12-04",20.1725,20.2169,18.9284,19.1683,6200.0],["2019-12-05",19.1683,19.1683,19.1683,19.1683,0.0],["2019-12-06",19.2927,19.6926,19.0972,19.2394,15100.0],["2019-12-09",19.2394,19.2394,18.9284,19.2039,3500.0],["2019-12-10",18.9106,19.2839,18.9106,19.0795,800.0],["2019-12-11",19.1772,19.1772,18.8484,18.8484,1100.0],["2019-12-12",18.9284,19.1061,18.5463,19.1061,5100.0],["2019-12-13",18.9106,19.3194,18.8573,19.3194,5800.0],["2019-12-16",19.0972,19.7015,19.0972,19.4882,3600.0],["2019-12-17",19.2927,19.3194,19.1061,19.3016,4400.0],["2019-12-18",19.4705,20.2169,19.4172,20.1725,4700.0],["2019-12-19",20.2525,20.2614,20.1725,20.2258,900.0],["2019-12-20",20.1814,20.1903,20.0392,20.1903,1100.0],["2019-12-23",20.3502,20.6613,20.3502,20.3947,6900.0],["2019-12-24",20.528,20.5813,20.4835,20.4835,1400.0],["2019-12-26",20.7235,20.9279,20.7235,20.8834,3000.0],["2019-12-27",21.0612,21.5677,20.8568,21.0167,7200.0],["2019-12-30",21.1056,21.781,21.1056,21.4877,9800.0],["2019-12-31",21.541,21.541,21.1411,21.1411,1800.0],["2020-01-02",21.31,21.5322,21.31,21.4433,2700.0],["2020-01-03",21.2922,21.9054,20.8745,20.8745,11600.0],["2020-01-06",21.0256,21.5588,20.7146,21.4699,20500.0],["2020-01-07",21.336,21.3985,20.6572,21.0055,18900.0],["2020-01-08",21.0949,21.3628,21.077,21.3003,8700.0],["2020-01-09",21.3449,21.3449,20.8537,20.8537,5700.0],["2020-01-10",21.2913,21.2913,20.6751,20.943,11500.0],["2020-01-13",21.0502,21.2913,20.8626,20.8626,11700.0],["2020-01-14",21.1127,21.1663,20.943,21.0145,5800.0],["2020-01-15",21.1395,21.5235,20.9073,21.5057,18000.0],["2020-01-16",20.9252,21.6218,20.9252,21.6128,9600.0],["2020-01-17",21.7379,22.0147,21.2377,21.6754,8400.0],["2020-01-21",21.7022,21.9612,21.2824,21.4878,8400.0],["2020-01-22",21.5235,21.72,21.2645,21.4789,11400.0],["2020-01-23",21.4789,21.6128,21.1306,21.4521,3200.0],["2020-01-24",21.4164,21.4521,21.1306,21.3538,2100.0],["2020-01-27",21.6575,21.6575,20.943,21.3449,5000.0],["2020-01-28",21.5771,21.8808,21.5771,21.7468,2400.0],["2020-01-29",22.0147,22.2469,21.4878,21.4878,16000.0],["2020-01-30",21.5682,21.7111,21.5682,21.6932,2500.0],["2020-01-31",21.5503,21.7915,21.1663,21.3538,5400.0],["2020-02-03",21.5235,21.6843,21.1842,21.2377,13900.0],["2020-02-04",21.5235,21.595,21.3538,21.4432,1400.0],["2020-02-05",21.5861,21.8361,21.461,21.461,2100.0],["2020-02-06",21.5235,21.5235,20.7733,20.7733,7600.0],["2020-02-07",21.0859,21.3092,20.4072,20.4072,4800.0],["2020-02-10",20.9877,21.5771,20.6304,21.2556,17300.0],["2020-02-11",21.077,21.8004,21.077,21.7736,3700.0],["2020-02-12",21.7825,21.9879,21.7468,21.7647,5700.0],["2020-02-13",21.72,21.9701,21.5771,21.845,1800.0],["2020-02-14",21.8808,21.8808,21.3896,21.6664,3500.0],["2020-02-18",21.3896,21.6664,21.3003,21.6664,2900.0],["2020-02-19",21.2199,21.6396,21.2199,21.4432,29000.0],["2020-02-20",21.5235,21.8808,21.4342,21.8808,4600.0],["2020-02-21",21.8808,21.8808,21.4164,21.6932,4400.0],["2020-02-24",20.8805,21.3717,19.7195,20.8626,9600.0],["2020-02-25",21.1038,21.3181,21.0234,21.1931,2700.0],["2020-02-26",21.1931,21.5235,20.2196,20.9877,31300.0],["2020-02-27",20.3714,21.4342,20.3714,20.952,16000.0],["2020-02-28",20.7019,20.9966,19.9606,20.7376,12900.0],["2020-03-02",21.0413,21.6039,20.5411,20.693,26100.0],["2020-03-03",20.4518,21.5325,20.4518,21.0681,21500.0],["2020-03-04",21.4342,21.4342,21.1216,21.211,4900.0],["2020-03-05",21.2556,21.3449,20.9877,21.2377,5000.0],["2020-03-06",20.9073,21.2377,20.6215,20.8805,4500.0],["2020-03-09",20.166,20.9341,20.166,20.9341,1600.0],["2020-03-10",21.6396,21.6575,20.1214,20.7555,16000.0],["2020-03-11",20.4518,20.7376,19.648,19.648,2100.0],["2020-03-12",19.3622,21.4342,17.9601,18.8621,33500.0],["2020-03-13",18.7639,20.0946,17.2992,19.3444,32300.0],["2020-03-16",15.4237,19.005,15.4237,18.5853,13900.0],["2020-03-17",18.746,18.746,16.7187,17.5403,11300.0],["2020-03-18",15.6381,17.326,15.2719,15.8792,15100.0],["2020-03-19",15.7899,19.3176,15.2808,19.0586,10200.0],["2020-03-20",19.0229,19.0229,17.3528,17.8261,17100.0],["2020-03-23",17.5403,17.8976,16.0578,17.2635,13200.0],["2020-03-24",16.0757,19.0586,16.0757,18.0048,16800.0],["2020-03-25",18.4334,18.4334,15.7274,17.4421,10900.0],["2020-03-26",15.9774,17.5493,15.9774,17.3081,5500.0],["2020-03-27",17.5939,17.5939,16.5311,16.8348,8100.0],["2020-03-30",17.1474,18.2637,16.5222,17.9958,24800.0],["2020-03-31",17.3974,18.5406,17.326,18.103,14200.0],["2020-04-01",17.8172,18.1923,17.7547,17.9244,6000.0],["2020-04-02",17.8619,18.3084,17.7725,18.0941,9200.0],["2020-04-03",17.5909,18.5972,17.5909,17.9683,5000.0],["2020-04-06",18.2468,18.2468,16.2703,17.7077,35600.0],["2020-04-07",18.0581,18.4534,16.7644,17.3304,12800.0],["2020-04-08",17.5191,18.2198,17.1597,18.148,9700.0],["2020-04-09",18.3816,18.3816,17.4742,17.9683,24100.0],["2020-04-13",18.0581,18.2737,17.7976,18.0761,7400.0],["2020-04-14",18.3276,18.705,17.8515,18.3995,8600.0],["2020-04-15",18.3097,18.8218,16.4949,18.8038,15900.0],["2020-04-16",18.8667,19.4956,18.0491,18.0491,22800.0],["2020-04-17",19.1901,19.3069,18.6511,19.1093,15800.0],["2020-04-20",19.1093,20.0706,18.9565,19.5405,14000.0],["2020-04-21",19.6303,20.8342,19.2261,19.3788,12700.0],["2020-04-22",20.403,20.403,19.2171,19.6303,22700.0],["2020-04-23",19.7651,19.9358,19.3159,19.3339,12600.0],["2020-04-24",19.5046,19.5046,18.8847,19.1722,11200.0],["2020-04-27",19.1722,19.8639,19.1722,19.801,28600.0],["2020-04-28",19.819,20.0796,19.4057,20.0346,17100.0],["2020-04-29",20.0436,20.3491,19.1722,19.4057,21400.0],["2020-04-30",19.3159,19.5315,18.5253,19.5046,22400.0],["2020-05-01",19.0643,20.1245,18.8128,20.0616,21300.0],["2020-05-04",19.9628,19.9628,19.1901,19.7651,12100.0],["2020-05-05",19.7651,19.9089,19.3159,19.9089,20000.0],["2020-05-06",19.7651,20.1784,19.7292,19.9448,5500.0],["2020-05-07",19.9628,20.1514,19.6303,19.819,18700.0],["2020-05-08",19.6753,19.9897,19.4147,19.4147,18100.0],["2020-05-11",19.801,20.6366,19.4057,20.3401,31300.0],["2020-05-12",20.1335,21.1576,20.0975,20.1335,20700.0],["2020-05-13",20.3221,20.5557,19.8999,20.3401,5800.0],["2020-05-14",20.3042,20.3042,19.5675,19.7112,5500.0],["2020-05-15",19.5315,19.6573,17.5909,19.3608,10900.0],["2020-05-18",19.7022,20.0706,18.9655,18.9655,10300.0],["2020-05-19",19.2171,19.3339,18.5073,18.9565,12200.0],["2020-05-20",19.1901,19.3339,18.696,19.0104,10800.0],["2020-05-21",18.6331,18.8667,18.2019,18.4444,14600.0],["2020-05-22",18.1929,18.3187,17.564,17.9773,34100.0],["2020-05-26",18.103,19.2171,18.0312,18.678,42300.0],["2020-05-27",18.8667,19.3069,18.8667,19.244,8400.0],["2020-05-28",19.0554,19.9897,19.0015,19.1811,12600.0],["2020-05-29",19.3429,19.837,18.5522,19.2171,27000.0],["2020-06-01",19.3339,20.4299,19.1811,19.3608,48000.0],["2020-06-02",19.3429,20.2682,19.3429,19.3788,12800.0],["2020-06-03",19.4776,20.0256,19.0464,19.3608,8100.0],["2020-06-04",19.3159,19.3159,18.9386,19.0464,4100.0],["2020-06-05",19.244,19.4057,18.8757,19.1362,11200.0],["2020-06-08",19.1093,20.3311,18.8757,20.2413,31800.0],["2020-06-09",20.0077,20.978,19.8819,20.7444,14600.0],["2020-06-10",21.0139,21.0139,20.5557,20.9061,5400.0],["2020-06-11",20.5917,20.6186,20.0706,20.3401,9000.0],["2020-06-12",20.4479,20.8881,20.0796,20.5288,7400.0],["2020-06-15",20.2053,20.2323,19.81,19.9268,10500.0],["2020-06-16",20.4928,20.4928,19.3249,19.6663,17100.0],["2020-06-17",19.7561,19.8549,19.4147,19.7292,5300.0],["2020-06-18",19.2261,19.7741,19.1722,19.6214,2100.0],["2020-06-19",19.801,20.2413,19.1093,19.4866,14700.0],["2020-06-22",19.4956,19.4956,19.0464,19.3159,5600.0],["2020-06-23",19.28,19.3159,18.8218,18.9565,14800.0],["2020-06-24",18.8847,19.1722,17.9862,18.148,9200.0],["2020-06-25",18.1929,18.4444,18.0132,18.2019,4600.0],["2020-06-26",18.1749,18.3905,17.7527,18.3905,9800.0],["2020-06-29",18.3995,19.6753,18.3995,19.6753,24800.0],["2020-06-30",19.7741,20.6456,19.7292,20.6456,9100.0],["2020-07-01",20.5914,21.0971,20.2843,20.4378,6900.0],["2020-07-02",21.2236,21.2236,19.4263,19.7785,15100.0],["2020-07-06",19.9953,19.9953,19.1644,19.9321,17900.0],["2020-07-07",20.0314,20.0314,19.2005,19.8327,3200.0],["2020-07-08",19.8327,19.8327,18.8935,19.3721,3700.0],["2020-07-09",19.3721,19.3721,18.4239,18.9748,6300.0],["2020-07-10",18.8574,19.7966,18.758,19.5889,10000.0],["2020-07-13",19.625,19.8598,19.3089,19.5076,12900.0],["2020-07-14",19.4986,20.0856,18.8483,19.2367,12900.0],["2020-07-15",19.4986,19.8689,19.2367,19.6973,13800.0],["2020-07-16",19.5799,19.9953,19.3812,19.9592,7000.0],["2020-07-17",21.0429,22.3434,20.7991,22.0544,32000.0],["2020-07-20",22.0273,22.0273,21.1152,21.6751,11200.0],["2020-07-21",21.5216,21.5216,20.8533,21.2236,6300.0],["2020-07-22",21.3861,21.4674,20.8533,21.3952,13900.0],["2020-07-23",21.1965,21.3139,19.9231,20.1488,19000.0],["2020-07-24",20.3927,21.1061,20.3927,20.5733,7800.0],["2020-07-27",20.5733,21.2236,20.2933,21.2236,13100.0],["2020-07-28",21.2145,21.4403,20.2482,20.8894,16000.0],["2020-07-29",20.9526,21.1332,20.5191,21.1332,1600.0],["2020-07-30",20.6365,20.6365,19.1283,20.1308,8700.0],["2020-07-31",19.9501,20.3927,19.4986,19.5708,4800.0],["2020-08-03",19.4805,19.7605,19.2999,19.7605,7500.0],["2020-08-04",19.6702,20.0314,19.3721,19.6973,3500.0],["2020-08-05",19.8598,20.1398,19.4986,19.8327,4000.0],["2020-08-06",19.8327,19.914,19.6611,19.8689,4400.0],["2020-08-07",19.8056,20.4107,19.6792,20.3114,12000.0],["2020-08-10",20.4017,21.1965,20.4017,21.1965,7700.0],["2020-08-11",21.4313,21.4313,20.6365,21.2507,11500.0],["2020-08-12",20.8894,21.3139,20.5011,20.8172,10500.0],["2020-08-13",20.9346,21.0429,20.3295,20.5462,7900.0],["2020-08-14",20.3204,20.7088,20.3204,20.5372,2300.0],["2020-08-17",20.5191,21.5397,20.5191,21.5397,7900.0],["2020-08-18",21.4674,22.0364,21.2236,21.7564,13000.0],["2020-08-19",22.0364,22.0364,21.3229,21.4945,2500.0],["2020-08-20",21.2236,21.8467,21.0158,21.1784,5300.0],["2020-08-21",21.1965,21.6661,21.0249,21.6661,1700.0],["2020-08-24",21.4764,21.5577,20.9526,21.1874,8300.0],["2020-08-25",21.5216,21.5216,20.3295,20.5372,16000.0],["2020-08-26",20.7268,20.7359,20.2391,20.5011,1600.0],["2020-08-27",20.772,20.772,19.4173,19.9411,8200.0],["2020-08-28",20.1579,20.6004,19.634,20.1308,6400.0],["2020-08-31",20.0856,20.3204,19.5347,19.905,3200.0],["2020-09-01",19.7153,20.1759,19.4805,20.1759,12900.0],["2020-09-02",20.2301,21.6029,19.9953,20.9887,29600.0],["2020-09-03",20.8894,21.2145,20.1037,20.4107,11200.0],["2020-09-04",20.5914,20.7991,19.8869,20.3204,10600.0],["2020-09-08",20.185,21.6661,19.8598,20.7088,14000.0],["2020-09-09",20.7901,21.7654,20.4107,21.3139,11700.0],["2020-09-10",21.5848,21.6751,20.8533,21.1423,5100.0],["2020-09-11",21.1423,21.1694,20.6727,20.8172,2500.0],["2020-09-14",20.8171,20.9075,20.4107,20.7539,4500.0],["2020-09-15",20.4378,20.6546,20.3385,20.5011,4200.0],["2020-09-16",20.2301,20.6907,20.1398,20.3114,10100.0],["2020-09-17",20.0946,20.2753,19.336,20.2753,18900.0],["2020-09-18",20.3024,21.0971,19.7063,21.0971,13700.0],["2020-09-21",20.4649,20.9526,19.9231,20.1398,6800.0],["2020-09-22",20.4378,20.7449,20.0495,20.6726,5700.0],["2020-09-23",20.6185,20.6275,19.8779,19.8779,3500.0],["2020-09-24",20.3295,20.483,19.5799,20.0224,12900.0],["2020-09-25",19.905,20.483,19.905,20.3566,2300.0],["2020-09-28",20.3927,20.6546,19.914,19.914,11400.0],["2020-09-29",20.2933,20.7539,20.2933,20.6365,5400.0],["2020-09-30",20.6547,20.9815,20.237,20.9089,4400.0],["2020-10-01",21.3265,21.8531,21.154,21.5717,15500.0],["2020-10-02",21.5626,21.5626,21.154,21.2902,3800.0],["2020-10-05",22.189,22.5885,21.7532,21.9348,18900.0],["2020-10-06",21.9348,22.5885,21.8077,21.8077,11000.0],["2020-10-07",22.1436,22.879,22.1436,22.7065,13600.0],["2020-10-08",22.4432,22.8336,21.8803,22.8336,11800.0],["2020-10-09",22.8427,22.8427,22.0165,22.0165,4200.0],["2020-10-12",22.4251,22.5613,21.5626,22.4705,10800.0],["2020-10-13",21.844,22.3706,21.844,22.1981,3900.0],["2020-10-14",22.2798,22.2798,20.9997,21.6988,11100.0],["2020-10-15",21.6443,22.4705,20.8817,22.0892,6500.0],["2020-10-16",22.3525,22.3797,21.8168,22.2344,6200.0],["2020-10-19",22.2253,23.7143,22.2253,23.2694,25300.0],["2020-10-20",23.8232,24.141,23.1151,23.5146,13700.0],["2020-10-21",24.0593,25.403,23.6054,24.831,23200.0],["2020-10-22",24.9672,25.6663,23.914,25.1669,15400.0],["2020-10-23",25.5664,25.8751,24.7039,24.7039,11800.0],["2020-10-26",24.7221,25.3304,24.0593,24.94,4500.0],["2020-10-27",24.8219,25.3304,24.0502,24.5132,13300.0],["2020-10-28",23.796,24.604,23.7506,24.5132,11800.0],["2020-10-29",24.2136,25.9931,24.1955,25.4302,19900.0],["2020-10-30",24.8673,25.9477,24.8673,25.6027,13900.0],["2020-11-02",25.5936,26.1202,25.1125,25.5119,24200.0],["2020-11-03",25.9114,27.1008,25.521,25.9114,20300.0],["2020-11-04",25.8297,26.3744,25.3122,25.3122,6700.0],["2020-11-05",26.2201,26.2201,24.8401,25.7117,11400.0],["2020-11-06",25.7117,25.8842,24.6494,24.6494,13100.0],["2020-11-09",25.8933,25.8933,24.7947,25.4938,4600.0],["2020-11-10",25.3758,25.3758,23.914,23.9504,11900.0],["2020-11-11",23.9957,24.949,23.6961,24.7856,12000.0],["2020-11-12",23.9504,24.7221,23.9231,24.1319,4400.0],["2020-11-13",24.5405,25.1488,24.2409,24.3226,9200.0],["2020-11-16",25.8751,28.8258,24.4951,28.3718,102600.0],["2020-11-17",28.5806,30.1331,27.4548,29.7609,61900.0],["2020-11-18",29.9606,32.2213,29.9606,31.1863,89900.0],["2020-11-19",31.6856,31.6856,30.1876,31.3225,37400.0],["2020-11-20",31.3225,31.3225,28.5352,29.6973,58300.0],["2020-11-23",29.9606,30.9593,29.3251,29.3705,19000.0],["2020-11-24",29.0709,29.8245,29.0709,29.4159,11600.0],["2020-11-25",29.2162,29.4795,29.2162,29.3523,6700.0],["2020-11-27",29.5067,30.2784,29.3523,29.3523,7200.0],["2020-11-30",29.7427,30.7505,29.3251,30.0696,24600.0],["2020-12-01",30.3056,30.8685,29.9788,30.4781,19200.0],["2020-12-02",30.6143,30.8141,29.6429,30.1785,20900.0],["2020-12-03",30.3692,30.7051,29.9334,30.1422,15600.0],["2020-12-04",30.1422,30.4055,27.9633,28.7804,25900.0],["2020-12-07",28.5443,29.0073,27.2369,28.0722,35000.0],["2020-12-08",28.3173,28.6442,26.6922,27.818,22700.0],["2020-12-09",27.473,27.5093,26.4289,26.6468,30100.0],["2020-12-10",26.7648,27.5456,26.1021,27.2369,18900.0],["2020-12-11",27.2369,28.3264,27.2006,27.6637,12300.0],["2020-12-14",28.0087,28.2992,26.329,26.4561,18500.0],["2020-12-15",25.975,26.329,24.8764,25.3485,23200.0],["2020-12-16",25.4211,26.9737,25.4211,26.4925,25400.0],["2020-12-17",27.01,27.8271,26.556,26.8829,20500.0],["2020-12-18",27.2369,27.7181,26.093,26.665,34300.0],["2020-12-21",26.4471,26.8738,25.6844,26.3381,7400.0],["2020-12-22",25.9931,27.2914,25.9931,26.9827,3400.0],["2020-12-23",26.5469,27.6909,26.5469,27.355,9100.0],["2020-12-24",27.6909,28.3355,27.2369,28.3355,3800.0],["2020-12-28",28.7713,30.8595,28.7713,30.3419,33300.0],["2020-12-29",30.3238,30.3783,28.4717,29.3251,26700.0],["2020-12-30",29.7881,29.8789,27.9088,28.0359,34800.0],["2020-12-31",28.2356,28.4444,26.783,27.355,13500.0],["2021-01-04",27.9269,28.626,26.9192,27.7908,15700.0],["2021-01-05",27.9451,28.735,27.9088,28.735,7700.0],["2021-01-06",28.6896,29.2343,27.6818,27.6818,8100.0],["2021-01-07",27.5815,28.4568,27.5815,28.1742,4700.0],["2021-01-08",28.6209,29.2501,27.8003,28.5024,12000.0],["2021-01-11",28.6757,30.5631,28.6301,30.1983,26600.0],["2021-01-12",30.2713,30.5813,29.551,30.3898,12900.0],["2021-01-13",30.4536,30.7454,29.2774,29.9978,4800.0],["2021-01-14",30.0889,30.7545,29.7333,29.9978,17000.0],["2021-01-15",29.2227,30.0342,28.7942,28.7942,11900.0],["2021-01-19",28.2745,29.4598,27.7,28.6301,22700.0],["2021-01-20",28.7395,29.0404,28.1833,28.2106,18400.0],["2021-01-21",28.238,29.168,27.8095,28.5845,15700.0],["2021-01-22",28.4477,29.1316,28.1742,28.5389,13200.0],["2021-01-25",28.8124,29.7242,28.2836,29.5236,16300.0],["2021-01-26",29.8063,29.8063,29.1771,29.7607,8000.0],["2021-01-27",29.633,29.7242,27.4083,27.5177,42800.0],["2021-01-28",27.5815,29.2683,27.4903,28.6574,27900.0],["2021-01-29",28.5571,28.6392,27.8186,28.5936,11400.0],["2021-02-01",28.5936,29.2227,28.4021,28.7395,6700.0],["2021-02-02",28.8854,30.0889,28.7486,30.016,14800.0],["2021-02-03",30.2439,30.7272,28.8124,30.3807,12800.0],["2021-02-04",29.9339,30.3716,28.9218,28.9218,17600.0],["2021-02-05",29.0313,29.7698,28.4021,29.7698,7100.0],["2021-02-08",29.633,30.7272,29.3139,30.5813,15500.0],["2021-02-09",30.2895,30.5266,29.7151,30.1254,3600.0],["2021-02-10",29.7424,30.5448,29.7424,30.4445,5900.0],["2021-02-11",30.4536,31.8213,30.2348,30.2895,21800.0],["2021-02-12",31.484,31.484,29.7333,30.3169,8200.0],["2021-02-16",30.3169,30.636,30.1801,30.3898,5900.0],["2021-02-17",30.1801,31.0007,29.9977,30.7636,13400.0],["2021-02-18",30.8731,30.8731,30.0069,30.2804,9500.0],["2021-02-19",30.2986,31.1739,30.171,30.8366,7900.0],["2021-02-22",30.9551,31.0007,30.5448,30.6907,4400.0],["2021-02-23",30.6816,34.192,30.1254,33.8272,40400.0],["2021-02-24",33.2164,34.5202,32.031,32.031,22100.0],["2021-02-25",32.3228,32.3684,31.411,31.7757,9800.0],["2021-02-26",31.8943,32.6055,31.8031,31.9399,6700.0],["2021-03-01",32.5872,34.0278,32.1769,33.727,6000.0],["2021-03-02",33.7361,33.809,32.9155,33.6905,4300.0],["2021-03-03",33.6905,36.2161,33.6267,35.0126,13100.0],["2021-03-04",32.879,36.362,32.879,34.5567,25100.0],["2021-03-05",34.9214,34.9214,32.2225,32.5325,18600.0],["2021-03-08",32.5781,34.5293,32.4687,34.5293,21400.0],["2021-03-09",34.5658,37.1097,34.0552,35.8241,17000.0],["2021-03-10",35.9244,36.1432,34.739,35.742,13300.0],["2021-03-11",35.8697,38.0671,35.1858,37.6932,18100.0],["2021-03-12",37.52,38.295,37.2191,37.9303,8700.0],["2021-03-15",38.2859,38.4227,37.2373,37.4926,10400.0],["2021-03-16",37.5747,37.7662,35.9517,35.9517,10700.0],["2021-03-17",35.742,36.9547,34.9305,35.9426,10400.0],["2021-03-18",36.2253,36.9912,35.8241,36.9364,9000.0],["2021-03-19",37.0003,38.295,35.7146,38.295,18600.0],["2021-03-22",38.1582,38.7509,37.1188,38.2038,41700.0],["2021-03-23",38.1582,38.4226,35.7876,36.3894,19600.0],["2021-03-24",36.1797,37.6659,35.7876,36.2161,9000.0],["2021-03-25",35.1676,37.1917,34.8302,36.3711,18700.0],["2021-03-26",36.0155,37.1462,36.0155,36.6538,3000.0],["2021-03-29",36.1341,36.6355,35.4229,35.5779,15900.0],["2021-03-30",35.6143,36.1249,35.0673,35.5961,5100.0],["2021-03-31",35.6784,36.5018,35.1295,36.081,10500.0],["2021-04-01",35.9163,36.9409,35.9163,36.5933,11000.0],["2021-04-05",36.9867,38.8255,36.7854,38.4229,23700.0],["2021-04-06",38.0662,39.3744,37.9655,38.057,10300.0],["2021-04-07",37.8283,39.7037,36.2731,36.4561,13300.0],["2021-04-08",36.3554,36.3554,32.9157,35.1753,28100.0],["2021-04-09",34.8551,35.4955,32.751,33.7756,17100.0],["2021-04-12",34.4617,35.3948,33.3456,35.3948,16000.0],["2021-04-13",35.3949,36.2731,35.3949,35.4497,6900.0],["2021-04-14",35.9621,35.9621,35.0015,35.0472,2300.0],["2021-04-15",35.0106,35.0106,32.751,33.9403,33000.0],["2021-04-16",33.8488,35.4497,33.2267,34.6172,26600.0],["2021-04-19",35.7791,37.8832,35.093,36.6848,20900.0],["2021-04-20",36.5933,36.5933,31.2232,34.6904,71100.0],["2021-04-21",41.5151,44.1955,38.6425,39.3378,272300.0],["2021-04-22",39.3378,43.4545,38.9444,42.8324,125600.0],["2021-04-23",43.9119,43.9119,40.893,41.4968,52800.0],["2021-04-26",41.8993,42.622,40.1154,41.451,58000.0],["2021-04-27",41.4602,41.8353,40.6185,41.5242,30000.0],["2021-04-28",41.6249,42.4939,41.1674,42.1829,22000.0],["2021-04-29",42.7592,43.6832,41.5425,41.9267,20100.0],["2021-04-30",41.6797,41.7895,40.3441,40.893,30900.0],["2021-05-03",40.893,41.6614,40.7649,41.5334,22500.0],["2021-05-04",41.3047,42.2195,40.6003,41.0668,18400.0],["2021-05-05",41.7163,41.7163,40.7283,40.9753,19100.0],["2021-05-06",40.8107,40.8838,40.4447,40.582,12800.0],["2021-05-07",40.3532,40.9387,40.3532,40.6002,19000.0],["2021-05-10",40.893,40.9387,40.0239,40.1611,19900.0],["2021-05-11",39.8958,40.152,38.917,39.5116,33700.0],["2021-05-12",39.2737,41.1674,37.8466,39.8684,27900.0],["2021-05-13",39.8501,42.0365,39.8501,40.71,28600.0],["2021-05-14",41.0394,41.7163,40.1245,40.8015,18400.0],["2021-05-17",39.9782,40.2984,39.0908,40.2984,16000.0],["2021-05-18",40.2526,40.2526,39.5573,40.2435,7300.0],["2021-05-19",39.9507,40.4722,39.0725,40.1977,34200.0],["2021-05-20",40.3075,42.622,39.1731,39.5024,43900.0],["2021-05-21",39.5207,41.2589,39.5207,40.4356,24800.0],["2021-05-24",40.71,41.9359,39.9599,40.8107,13000.0],["2021-05-25",40.6643,41.076,39.1182,39.3378,21400.0],["2021-05-26",39.7861,40.829,39.0725,39.4201,12300.0],["2021-05-27",39.6122,39.8684,37.9747,39.0267,23300.0],["2021-05-28",39.0633,39.1823,38.0936,38.2308,26000.0],["2021-06-01",38.7889,39.2372,38.4412,38.7066,10100.0],["2021-06-02",39.0633,39.2463,38.1576,38.5144,21400.0],["2021-06-03",38.1027,39.1914,37.9655,38.8163,5600.0],["2021-06-04",38.7797,38.7889,37.9838,38.3406,6000.0],["2021-06-07",38.2857,39.0908,37.9838,38.5785,13100.0],["2021-06-08",38.2034,40.3166,38.2034,39.8043,23400.0],["2021-06-09",39.5848,41.3687,39.5848,41.0028,14400.0],["2021-06-10",41.1674,41.6889,39.7769,40.7009,23000.0],["2021-06-11",40.2709,40.6734,39.3469,39.3469,10800.0],["2021-06-14",39.6854,40.5179,39.3103,39.8867,15500.0],["2021-06-15",40.3441,41.2955,39.5207,41.2955,22600.0],["2021-06-16",41.0485,41.0485,39.3469,40.3532,14400.0],["2021-06-17",40.2709,41.2589,40.1794,40.1794,9200.0],["2021-06-18",40.2801,40.7192,39.3469,39.8958,31300.0],["2021-06-21",40.3715,40.3715,39.8867,39.8958,5300.0],["2021-06-22",40.1245,40.1245,39.3469,39.905,5400.0],["2021-06-23",40.2526,41.1125,39.3469,40.5636,21000.0],["2021-06-24",40.6734,41.0577,40.2526,40.8655,10500.0],["2021-06-25",41.2589,42.2561,40.2252,40.2252,21500.0],["2021-06-28",40.7832,41.6248,40.6002,41.5608,11100.0],["2021-06-29",41.2589,42.0823,41.2132,41.9542,7200.0],["2021-06-30",41.1949,41.7987,40.4813,40.7649,12400.0],["2021-07-01",40.8291,41.2787,40.5264,41.0769,10900.0],["2021-07-02",40.6456,40.9668,39.4987,40.6181,16400.0],["2021-07-06",40.0034,40.5906,39.4529,39.8291,5400.0],["2021-07-07",39.5538,40.1043,38.5996,38.8565,8300.0],["2021-07-08",38.0491,39.618,37.5995,38.5354,94000.0],["2021-07-09",38.6088,39.7465,38.5445,39.1776,16900.0],["2021-07-12",38.517,39.6364,38.517,38.829,24100.0],["2021-07-13",38.6271,39.2327,37.9849,38.8014,32900.0],["2021-07-14",38.6363,40.0034,37.8839,38.9574,23400.0],["2021-07-15",39.1226,40.3429,38.7189,39.9575,14900.0],["2021-07-16",40.141,40.141,38.673,38.8473,12100.0],["2021-07-19",39.0125,39.0125,37.8748,38.4069,10300.0],["2021-07-20",38.2509,39.8933,38.0216,39.0951,10700.0],["2021-07-21",39.7832,39.7832,38.8381,39.0859,7500.0],["2021-07-22",38.8198,39.6822,38.8198,39.4896,10600.0],["2021-07-23",39.4896,40.0401,39.1317,39.2327,7600.0],["2021-07-26",39.04,39.5722,38.8198,39.1776,7100.0],["2021-07-27",38.7372,39.1409,38.5445,38.8381,4700.0],["2021-07-28",38.8382,39.3795,38.4436,38.4436,3900.0],["2021-07-29",38.5354,38.9849,37.6179,38.4803,11500.0],["2021-07-30",38.728,39.0675,38.3335,38.8106,11100.0],["2021-08-02",38.5354,38.6546,37.2508,37.6362,24800.0],["2021-08-03",37.3243,38.1959,37.0949,37.0949,8200.0],["2021-08-04",37.0398,37.8656,37.0398,37.8564,8700.0],["2021-08-05",37.6087,37.6179,36.7646,36.7646,11000.0],["2021-08-06",36.7829,37.205,36.6545,37.0306,19200.0],["2021-08-09",37.0215,37.1591,36.7003,36.7003,7100.0],["2021-08-10",36.9848,36.9848,36.5994,36.7829,7400.0],["2021-08-11",36.7003,37.1499,36.2141,36.2966,24500.0],["2021-08-12",36.1774,36.3609,36.1682,36.1957,3100.0],["2021-08-13",35.8746,36.0948,35.2415,35.2415,13700.0],["2021-08-16",36.2416,36.9756,36.1865,36.5994,11800.0],["2021-08-17",36.2508,36.7003,35.7737,36.3976,5600.0],["2021-08-18",36.7646,36.7646,35.792,36.3884,3800.0],["2021-08-19",35.6269,35.6636,34.8837,34.8837,9000.0],["2021-08-20",34.9938,36.2324,34.9938,36.1682,10700.0],["2021-08-23",36.0581,36.2875,34.9846,35.1039,15200.0],["2021-08-24",35.1131,35.3608,34.0763,34.6084,14300.0],["2021-08-25",34.5717,35.7828,34.4066,35.4525,11600.0],["2021-08-26",35.5351,35.9205,34.9571,35.4984,11600.0],["2021-08-27",35.9205,37.0398,35.8929,36.4985,18000.0],["2021-08-30",36.8196,37.1132,36.7004,36.9573,4000.0],["2021-08-31",37.0398,37.4435,36.7371,37.0949,4200.0],["2021-09-01",37.0674,38.361,37.0398,37.0398,10200.0],["2021-09-02",37.0398,38.4987,37.0398,37.6179,8700.0],["2021-09-03",37.7371,37.7371,36.4251,37.3243,3300.0],["2021-09-07",37.1591,37.1591,36.1131,36.4618,6300.0],["2021-09-08",36.4251,38.0766,36.2416,37.416,10800.0],["2021-09-09",37.1591,37.4802,36.994,36.994,4000.0],["2021-09-10",36.7829,36.7829,35.792,36.6728,5000.0],["2021-09-13",36.7279,36.7279,34.4066,34.6818,9800.0],["2021-09-14",34.6635,34.6635,32.7642,33.3514,18900.0],["2021-09-15",33.1037,34.3515,32.0486,33.902,27800.0],["2021-09-16",34.0854,34.8011,32.8652,34.1588,9500.0],["2021-09-17",33.1312,34.4157,33.0854,34.4157,6700.0],["2021-09-20",33.6726,33.6726,33.1221,33.1588,4100.0],["2021-09-21",34.0212,34.0212,32.5716,33.2138,5100.0],["2021-09-22",32.8927,32.8927,31.3696,31.6816,17300.0],["2021-09-23",31.1953,32.4798,30.3787,31.287,24600.0],["2021-09-24",30.9843,31.021,30.2594,30.7457,15600.0],["2021-09-27",30.3237,30.4888,27.8556,29.92,67900.0],["2021-09-28",29.3603,30.2319,28.4428,29.5988,34700.0],["2021-09-29",30.0025,31.2412,30.0025,30.2319,8700.0],["2021-09-30",30.4438,30.4438,29.9464,30.1582,4800.0],["2021-10-01",30.7478,31.3189,30.1674,30.6372,8400.0],["2021-10-04",30.6741,31.8347,30.4069,31.4386,7500.0],["2021-10-05",31.9637,32.111,30.628,31.0886,5600.0],["2021-10-06",30.7017,30.8491,30.3977,30.8122,1500.0],["2021-10-07",31.1715,32.111,30.5819,30.9412,15200.0],["2021-10-08",31.2267,31.2267,29.4766,29.9924,6600.0],["2021-10-11",29.6424,30.4253,27.5882,28.6291,31200.0],["2021-10-12",28.6291,30.7109,28.408,30.2227,24400.0],["2021-10-13",30.9412,32.6914,30.2688,32.1479,17600.0],["2021-10-14",32.59,34.4968,32.2861,33.0414,13200.0],["2021-10-15",33.1611,34.4507,33.1611,33.1704,13300.0],["2021-10-18",32.7006,33.5849,32.7006,33.1612,1800.0],["2021-10-19",33.1611,33.981,32.7098,32.8111,9700.0],["2021-10-20",33.1888,35.2245,32.8756,34.7916,11000.0],["2021-10-21",34.7731,35.4364,33.6125,34.1468,3700.0],["2021-10-22",34.2941,34.8376,33.7599,34.8376,5100.0],["2021-10-25",34.4692,34.4692,32.7466,32.9769,13100.0],["2021-10-26",32.894,34.2849,32.894,33.6033,10100.0],["2021-10-27",34.1376,34.1376,33.1519,33.5296,2800.0],["2021-10-28",33.023,33.6125,32.8203,33.1519,6700.0],["2021-10-29",33.1611,34.0823,33.1611,34.0823,18900.0],["2021-11-01",34.0823,34.5889,33.0322,34.3586,16400.0],["2021-11-02",34.5613,35.6298,34.3678,35.16,6500.0],["2021-11-03",35.2337,35.4548,34.6073,34.6073,3900.0],["2021-11-04",34.4139,34.4139,33.2625,33.2625,16400.0],["2021-11-05",32.7098,33.8704,32.7098,32.9769,6400.0],["2021-11-08",32.7006,34.0639,32.7006,33.7138,10800.0],["2021-11-09",33.6125,33.8244,32.7927,33.8244,6000.0],["2021-11-10",33.4743,35.0034,33.4743,34.0823,2600.0],["2021-11-11",34.5429,34.7547,32.7559,33.5572,4600.0],["2021-11-12",33.1796,33.7138,32.7282,33.1612,5700.0],["2021-11-15",33.1611,33.2348,32.9585,33.069,2600.0],["2021-11-16",33.1335,34.4507,33.1335,33.8981,6800.0],["2021-11-17",33.8981,33.9349,33.1427,33.1612,6400.0],["2021-11-18",34.5429,34.5429,32.765,32.765,5900.0],["2021-11-19",32.9677,33.6125,32.9585,33.1612,2100.0],["2021-11-22",33.4007,34.0086,32.7927,33.1612,8600.0],["2021-11-23",33.4836,33.4836,31.7886,31.7886,7900.0],["2021-11-24",31.7886,32.7466,30.0293,30.0845,12200.0],["2021-11-26",30.1214,30.3977,29.7529,30.3885,6000.0],["2021-11-29",30.3977,33.2256,30.3977,32.415,12000.0],["2021-11-30",32.4242,32.7927,31.2636,32.2031,4400.0],["2021-12-01",32.1203,32.3137,30.4254,30.4254,11000.0],["2021-12-02",31.3373,31.9268,29.6792,30.0293,6500.0],["2021-12-03",29.6332,30.9412,29.6332,30.9412,6300.0],["2021-12-06",30.7201,31.6228,29.6332,30.4898,13000.0],["2021-12-07",30.5819,30.8583,29.799,30.5082,16400.0],["2021-12-08",30.2595,32.1295,28.7857,32.1295,23100.0],["2021-12-09",29.4766,30.932,29.2555,29.9924,17700.0],["2021-12-10",29.6055,30.7201,29.6055,30.5727,17600.0],["2021-12-13",29.9464,30.3977,29.2647,29.5411,27600.0],["2021-12-14",29.67,30.3977,29.4029,29.9371,15100.0],["2021-12-15",29.4766,30.7385,29.4766,30.7385,15700.0],["2021-12-16",30.1951,30.3977,29.4029,29.4858,31500.0],["2021-12-17",29.2279,29.9556,29.2279,29.8174,9200.0],["2021-12-20",29.4121,30.8122,29.4121,30.803,13600.0],["2021-12-21",31.1254,31.5399,30.4161,31.3649,14200.0],["2021-12-22",30.7662,32.4611,30.7662,32.4519,13200.0],["2021-12-23",32.4427,32.8756,32.1479,32.8111,6900.0],["2021-12-27",32.5532,32.9401,31.4755,32.0558,14300.0],["2021-12-28",31.3557,31.8715,30.9872,31.1346,15200.0],["2021-12-29",30.6648,31.2728,30.4069,31.1254,14600.0],["2021-12-30",30.8583,31.236,30.499,30.499,10600.0],["2021-12-31",30.4161,31.2912,30.4161,31.0425,11700.0],["2022-01-03",30.9043,31.5399,30.7385,30.9136,8400.0],["2022-01-04",30.7846,31.1623,29.9371,30.4898,16400.0],["2022-01-05",30.3332,31.3189,29.845,30.0845,10900.0],["2022-01-06",30.6579,31.333,29.8718,30.8336,9300.0],["2022-01-07",30.5192,30.9446,30.1123,30.5469,2800.0],["2022-01-10",30.1678,30.6579,29.5944,29.5944,5700.0],["2022-01-11",29.6036,30.2233,29.5204,29.9458,9500.0],["2022-01-12",30.3342,31.4718,29.7053,29.7053,9200.0],["2022-01-13",29.6869,30.6764,29.6869,30.2972,5500.0],["2022-01-14",29.9458,30.8706,29.9273,30.2418,5900.0],["2022-01-18",30.0568,30.9816,30.0568,30.9816,5400.0],["2022-01-19",30.4822,30.9261,29.4742,29.8811,16300.0],["2022-01-20",29.9181,29.9181,29.5389,29.5944,4700.0],["2022-01-21",29.4741,29.992,28.7898,29.0857,11600.0],["2022-01-24",29.0395,29.4834,27.8742,28.1609,12100.0],["2022-01-25",28.2349,28.2719,27.5783,27.754,9200.0],["2022-01-26",27.865,29.8071,27.865,29.5481,11700.0],["2022-01-27",29.6776,30.14,29.5666,30.029,9100.0],["2022-01-28",29.6406,30.4545,29.5574,29.8718,7400.0],["2022-01-31",29.6129,30.5192,29.5944,30.5192,20400.0],["2022-02-01",30.288,32.1099,30.288,31.8879,7400.0],["2022-02-02",32.1931,32.3041,31.1296,31.555,5600.0],["2022-02-03",31.8602,31.8602,29.8903,30.4822,13200.0],["2022-02-04",30.2602,30.6302,29.5944,29.6036,10400.0],["2022-02-07",30.9076,30.9076,29.6036,30.2418,2300.0],["2022-02-08",30.9816,30.9816,29.6406,30.0568,3100.0],["2022-02-09",30.0568,30.51,30.0568,30.5007,1800.0],["2022-02-10",30.5747,30.5747,30.5192,30.5192,1000.0],["2022-02-11",30.5192,30.6302,29.8903,30.251,5100.0],["2022-02-14",30.1123,30.1123,28.6695,29.5944,3300.0],["2022-02-15",29.7978,31.407,29.7978,30.2695,11600.0],["2022-02-16",29.6684,30.7412,29.6684,30.4915,7700.0],["2022-02-17",30.2232,30.6117,30.2047,30.5192,7000.0],["2022-02-18",30.3342,31.2498,30.066,31.2498,9200.0],["2022-02-22",29.7793,31.444,29.7793,30.2972,6700.0],["2022-02-23",30.1863,30.9539,30.1863,30.4267,6500.0],["2022-02-24",29.8811,30.51,29.6591,30.51,3700.0],["2022-02-25",30.5747,30.5747,30.5099,30.5192,1700.0],["2022-02-28",30.066,31.0741,29.3724,30.5192,3700.0],["2022-03-01",31.2683,32.0914,30.8059,31.2683,4600.0],["2022-03-02",32.0452,32.5353,31.7677,32.0821,5600.0],["2022-03-03",31.5365,32.9145,31.5365,32.674,10400.0],["2022-03-04",32.5538,32.7018,32.1839,32.2764,3600.0],["2022-03-07",32.2764,32.4983,30.5747,30.5747,8600.0],["2022-03-08",30.7689,31.2683,30.6117,30.6209,3600.0],["2022-03-09",30.7412,31.2498,30.6117,30.6579,6500.0],["2022-03-10",30.9539,30.9539,30.7504,30.8799,1100.0],["2022-03-11",31.2128,31.2128,30.7504,30.7504,700.0],["2022-03-14",30.4915,31.1573,30.4915,30.7504,6900.0],["2022-03-15",30.7504,30.9446,30.7504,30.7504,7000.0],["2022-03-16",30.7504,31.3515,30.7504,30.8891,9100.0],["2022-03-17",31.0556,31.1851,30.7966,31.1388,3900.0],["2022-03-18",31.3238,32.2856,30.9816,32.2856,7200.0],["2022-03-21",31.777,31.8602,31.2128,31.4718,2900.0],["2022-03-22",30.9816,31.74,30.9816,31.4718,8000.0],["2022-03-23",31.444,32.0821,30.9816,31.8047,5700.0],["2022-03-24",31.1203,31.6012,31.1203,31.6012,6000.0],["2022-03-25",31.777,31.777,31.2683,31.5365,3400.0],["2022-03-28",31.2868,31.5642,31.2591,31.3145,3700.0],["2022-03-29",31.3423,31.5365,31.1388,31.2221,9100.0],["2022-03-30",31.3423,31.5643,31.2128,31.2128,2600.0],["2022-03-31",31.3335,31.5099,31.3335,31.3335,1700.0],["2022-04-01",31.6399,31.6399,31.3335,31.3428,2100.0],["2022-04-04",30.925,31.3799,30.925,31.3335,6800.0],["2022-04-05",30.8507,31.3242,30.5258,30.8786,2500.0],["2022-04-06",28.8732,31.2871,28.8732,30.8693,13400.0],["2022-04-07",30.9621,31.0921,28.6597,31.0921,7700.0],["2022-04-08",30.6279,31.0828,30.5351,30.8693,5500.0],["2022-04-11",30.6372,30.8229,29.9595,30.5444,7900.0],["2022-04-12",30.6001,30.73,30.3308,30.3587,5500.0],["2022-04-13",30.8136,30.8136,30.5165,30.5815,2400.0],["2022-04-14",30.4515,30.8229,30.3123,30.3123,16600.0],["2022-04-18",30.3216,30.8136,30.0987,30.4051,3000.0],["2022-04-19",30.6372,31.1107,30.6372,30.6372,7500.0],["2022-04-20",30.4051,31.4542,30.4051,31.4542,6700.0],["2022-04-21",31.0179,31.5656,30.6651,31.3614,7400.0],["2022-04-22",30.6372,31.0921,29.8573,30.1637,7600.0],["2022-04-25",30.5444,30.5444,28.5297,30.173,8500.0],["2022-04-26",29.8945,30.8507,29.7459,30.173,3900.0],["2022-04-27",29.8295,31.1014,29.7738,30.108,6200.0],["2022-04-28",30.173,31.1293,29.8016,30.2658,7300.0],["2022-04-29",30.0152,30.6279,29.4024,30.6279,11600.0],["2022-05-02",29.8759,30.6279,29.7552,30.0245,9300.0],["2022-05-03",30.0337,30.9993,30.0337,30.4701,25700.0],["2022-05-04",29.9502,31.0921,29.9502,30.9621,4500.0],["2022-05-05",30.7765,31.7327,29.7924,31.7327,15200.0],["2022-05-06",31.0736,31.7884,30.9807,31.6492,14000.0],["2022-05-09",30.795,31.4449,30.3587,30.8415,9400.0],["2022-05-10",31.0457,31.2407,30.1544,30.6372,6800.0],["2022-05-11",30.6279,30.6279,29.0032,30.173,6600.0],["2022-05-12",29.8481,29.8481,28.8454,29.5231,5700.0],["2022-05-13",29.5231,30.5444,29.2817,30.0895,18400.0],["2022-05-16",30.0987,30.8322,30.0987,30.173,3900.0],["2022-05-17",30.4608,31.185,29.8945,30.1823,4500.0],["2022-05-18",30.433,30.9064,30.3865,30.8786,9700.0],["2022-05-19",30.7208,31.0086,29.9688,30.5536,8200.0],["2022-05-20",30.3587,30.8043,29.3189,29.7088,24200.0],["2022-05-23",29.7088,30.5722,29.7088,30.5722,7700.0],["2022-05-24",29.7831,30.6836,29.5138,30.4701,10300.0],["2022-05-25",30.8043,30.8043,29.7924,29.9223,5200.0],["2022-05-26",29.5324,30.2658,29.5324,29.6624,20500.0],["2022-05-27",29.978,30.5908,29.9502,30.5908,16000.0],["2022-05-31",30.1266,30.8043,29.9966,30.2658,9000.0],["2022-06-01",30.1544,30.5629,29.3839,29.9502,10200.0],["2022-06-02",30.0523,30.3587,29.7088,30.173,4800.0],["2022-06-03",30.2658,31.1293,29.9223,30.9529,15800.0],["2022-06-06",31.2685,31.2778,30.7857,31.2592,12500.0],["2022-06-07",30.8693,31.0828,30.4701,30.9157,11700.0],["2022-06-08",30.6836,31.055,30.6836,30.8786,9400.0],["2022-06-09",30.5165,31.0364,30.368,30.368,5300.0],["2022-06-10",30.2937,30.6001,29.7831,30.6001,7800.0],["2022-06-13",29.8016,30.3401,29.161,29.9223,11900.0],["2022-06-14",29.7459,29.8945,29.7459,29.7645,1200.0],["2022-06-15",29.7088,29.9873,29.1518,29.1518,2700.0],["2022-06-16",29.0589,30.3958,27.9727,28.5669,4600.0],["2022-06-17",28.1584,28.9661,28.1584,28.2048,9800.0],["2022-06-21",28.2234,29.0404,27.9634,27.9634,9900.0],["2022-06-22",27.8706,28.1305,27.2114,27.3878,12600.0],["2022-06-23",27.295,27.852,27.295,27.7684,6000.0],["2022-06-24",27.852,28.1862,27.852,27.9263,2300.0],["2022-06-27",27.9913,29.1982,27.9913,29.1332,8800.0],["2022-06-28",28.9382,29.4303,28.9382,29.226,5600.0],["2022-06-29",29.1146,29.2353,28.9197,29.226,1900.0],["2022-06-30",28.6945,29.5338,28.4987,29.5338,8200.0],["2022-07-01",29.4685,29.8135,29.1141,29.7483,7800.0],["2022-07-05",29.9628,29.9628,28.9649,29.4872,8200.0],["2022-07-06",29.4592,29.5897,29.2633,29.5058,6600.0],["2022-07-07",29.683,29.9628,28.909,29.7483,4100.0],["2022-07-08",29.5058,29.8322,28.9183,29.282,7500.0],["2022-07-11",28.5919,28.6572,28.3494,28.3681,2400.0],["2022-07-12",28.8157,28.9463,27.9858,27.9858,1900.0],["2022-07-13",27.9578,27.9858,27.4915,27.734,2800.0],["2022-07-14",27.6127,27.6127,27.1371,27.5381,3800.0],["2022-07-15",27.0998,27.7433,27.0439,27.2957,7800.0],["2022-07-18",27.3609,27.5102,26.8947,27.4169,6200.0],["2022-07-19",27.9298,27.9298,27.4076,27.5008,7000.0],["2022-07-20",27.4169,28.6758,27.4169,28.6758,8800.0],["2022-07-21",28.2935,28.3774,27.9205,28.2842,4300.0],["2022-07-22",28.3494,29.9348,28.3494,29.8695,16300.0],["2022-07-25",29.8975,30.9139,29.8415,29.8415,16000.0],["2022-07-26",30.2145,30.4663,29.0489,29.0489,12900.0],["2022-07-27",29.8322,29.8322,27.706,27.9298,3300.0],["2022-07-28",27.6407,27.7246,26.7175,27.4169,4800.0],["2022-07-29",26.9413,27.0625,26.8574,26.8574,2000.0],["2022-08-01",27.1744,27.734,26.3445,27.734,5400.0],["2022-08-02",27.6967,28.1443,27.1371,27.3703,6400.0],["2022-08-03",27.0066,27.3703,26.6242,27.3703,3800.0],["2022-08-04",27.277,27.7899,27.2397,27.2397,3800.0],["2022-08-05",26.932,27.5848,26.503,26.503,5700.0],["2022-08-08",26.4564,27.5381,26.3538,26.876,6500.0],["2022-08-09",26.4377,26.4377,25.3839,25.5145,6700.0],["2022-08-10",25.7476,26.876,25.7476,26.6522,8700.0],["2022-08-11",26.8667,27.2677,26.3538,26.6336,4800.0],["2022-08-12",25.4679,26.9413,25.4679,26.3258,6600.0],["2022-08-15",26.2512,26.3911,25.5238,26.3445,3600.0],["2022-08-16",26.8387,26.8387,25.9248,25.9248,3300.0],["2022-08-17",25.6917,25.9341,25.6637,25.9341,1800.0],["2022-08-18",26.2326,26.2326,25.4212,26.0927,2900.0],["2022-08-19",25.2534,26.4004,25.0669,26.4004,4700.0],["2022-08-22",26.1113,26.3631,25.729,25.9341,4300.0],["2022-08-23",26.3351,26.3351,25.6917,26.0181,2700.0],["2022-08-24",26.158,26.5683,25.9248,26.2046,3300.0],["2022-08-25",26.5217,26.7641,26.2046,26.2046,3000.0],["2022-08-26",27.0252,27.0252,25.8036,25.9248,7300.0],["2022-08-29",25.0762,26.2232,25.0762,26.1859,6000.0],["2022-08-30",26.2605,27.0439,26.2232,26.904,9900.0],["2022-08-31",26.904,27.0252,26.1766,26.8107,3300.0],["2022-09-01",26.3445,26.6429,26.0181,26.4004,9300.0],["2022-09-02",26.4843,26.4843,25.4119,25.729,2100.0],["2022-09-06",24.4607,25.7663,24.3395,25.6264,5100.0],["2022-09-07",25.1788,25.4772,24.899,25.1135,2200.0],["2022-09-08",25.3653,27.249,24.9643,26.2046,7200.0],["2022-09-09",25.5984,27.3982,25.5705,26.2139,9800.0],["2022-09-12",26.4191,26.4191,25.3466,25.3466,5300.0],["2022-09-13",25.1788,25.3373,24.554,24.554,6900.0],["2022-09-14",24.871,25.1881,24.2089,24.3488,9700.0],["2022-09-15",24.526,24.9829,24.4327,24.4327,3500.0],["2022-09-16",23.8359,24.5633,23.7893,24.554,5400.0],["2022-09-19",24.4514,24.8804,24.181,24.6193,6700.0],["2022-09-20",24.7498,25.4865,24.6193,25.4865,11500.0],["2022-09-21",26.046,26.531,24.3581,26.4564,8800.0],["2022-09-22",26.2512,26.3258,25.6078,25.7476,3800.0],["2022-09-23",25.701,25.701,24.5447,24.5447,1600.0],["2022-09-26",24.1903,24.2276,22.148,22.4557,17100.0],["2022-09-27",22.521,22.6329,22.1014,22.2692,2100.0],["2022-09-28",22.493,22.493,21.775,21.775,4100.0],["2022-09-29",21.5232,22.4651,21.5232,22.0547,5100.0],["2022-09-30",21.5294,22.4957,19.8033,21.5951,9000.0],["2022-10-03",22.0641,22.4675,21.6889,22.4675,3300.0],["2022-10-04",22.2611,23.2837,22.2611,22.4675,9800.0],["2022-10-05",22.2893,22.7396,21.6232,22.2611,14900.0],["2022-10-06",21.8202,23.1617,21.8202,22.5238,14500.0],["2022-10-07",22.2987,23.0398,22.1955,22.3268,12700.0],["2022-10-10",22.3831,22.6833,22.1017,22.3268,5700.0],["2022-10-11",22.0454,22.5426,21.8296,21.8296,7700.0],["2022-10-12",22.2893,22.5238,21.9047,22.5238,3600.0],["2022-10-13",21.9797,22.9178,21.8108,22.6739,1300.0],["2022-10-14",22.2799,23.0491,22.111,23.0491,3000.0],["2022-10-17",22.8803,23.3306,22.7489,22.7489,1300.0],["2022-10-18",23.218,23.218,22.8146,23.1148,7300.0],["2022-10-19",22.7396,23.1898,22.7396,22.9178,3100.0],["2022-10-20",23.1054,23.7433,22.8803,23.7433,22200.0],["2022-10-21",22.5144,22.5144,21.2574,21.5763,21600.0],["2022-10-24",21.8577,22.7865,21.7639,21.9985,7300.0],["2022-10-25",22.0172,22.5988,21.9797,22.1017,6800.0],["2022-10-26",21.8671,22.2142,21.7921,21.7921,4200.0],["2022-10-27",22.233,22.6833,21.8671,22.0078,30900.0],["2022-10-28",22.2424,22.7677,22.233,22.7677,7500.0],["2022-10-31",22.4112,23.4525,22.233,22.43,14800.0],["2022-11-01",23.3681,23.6308,22.5895,22.8709,8200.0],["2022-11-02",22.7958,22.7958,22.1486,22.6551,4600.0],["2022-11-03",22.2799,22.3737,21.9047,22.2517,5800.0],["2022-11-04",22.2799,22.6082,22.2424,22.505,5300.0],["2022-11-07",22.6457,23.3306,22.2424,22.7958,10500.0],["2022-11-08",22.7208,22.9835,22.2799,22.2799,3600.0],["2022-11-09",22.6458,22.6458,22.0641,22.1767,4900.0],["2022-11-10",22.6927,23.0491,22.4018,23.0491,8500.0],["2022-11-11",22.7958,23.8184,22.7958,23.8184,10000.0],["2022-11-14",23.3962,23.6026,22.899,22.9272,12600.0],["2022-11-15",23.5932,23.8184,22.9835,23.8184,16700.0],["2022-11-16",23.4056,23.6401,22.9835,22.9835,11100.0],["2022-11-17",23.1336,23.2368,22.5988,23.2368,3500.0],["2022-11-18",23.0116,23.2368,22.702,23.2368,8400.0],["2022-11-21",22.7489,22.9366,22.7489,22.8897,1700.0],["2022-11-22",22.8897,23.0022,22.2987,22.4675,4600.0],["2022-11-23",22.505,22.5144,21.8108,21.8108,1300.0],["2022-11-25",21.8765,23.2555,21.8765,23.2555,9500.0],["2022-11-28",22.8709,23.6308,22.7865,23.0679,4200.0],["2022-11-29",23.0398,23.2274,22.2705,22.2705,5900.0],["2022-11-30",22.2893,22.6833,21.8202,22.2142,9900.0],["2022-12-01",22.1017,22.5144,21.914,22.2236,14100.0],["2022-12-02",21.9797,22.6927,21.9797,22.2987,8100.0],["2022-12-05",22.3362,22.7958,22.111,22.7958,9500.0],["2022-12-06",22.3831,23.0773,22.3831,22.9647,11200.0],["2022-12-07",22.5144,22.8709,22.5144,22.7958,2500.0],["2022-12-08",22.9553,22.9741,22.3268,22.7958,9200.0],["2022-12-09",22.7489,22.8709,22.43,22.43,4900.0],["2022-12-12",22.4206,22.6833,22.0454,22.2611,4900.0],["2022-12-13",22.6551,22.7865,21.5857,21.5857,30700.0],["2022-12-14",21.8015,22.0078,21.6326,21.7639,3800.0],["2022-12-15",21.8296,22.0266,21.3418,21.7076,18100.0],["2022-12-16",21.5669,22.1767,21.3512,22.1767,3500.0],["2022-12-19",21.8108,21.8765,21.4637,21.7358,3800.0],["2022-12-20",21.6232,21.9703,21.4919,21.4919,2500.0],["2022-12-21",21.5388,21.8202,21.4262,21.4262,3600.0],["2022-12-22",21.3512,21.3512,20.6101,21.248,5900.0],["2022-12-23",21.2574,21.2574,20.6851,20.8915,4000.0],["2022-12-27",20.9572,20.9572,20.7977,20.9384,1100.0],["2022-12-28",20.8071,21.0885,20.0566,20.4131,10000.0],["2022-12-29",20.6757,20.6945,20.2817,20.4225,3700.0],["2022-12-30",20.3849,20.7696,19.9534,20.5444,10100.0],["2023-01-03",20.6382,20.6382,20.2067,20.3568,3000.0],["2023-01-04",20.4787,20.7602,20.1785,20.6288,7200.0],["2023-01-05",20.3078,21.0254,20.3078,20.44,3200.0],["2023-01-06",20.7421,21.2331,20.7421,20.7704,2500.0],["2023-01-09",20.9782,21.2236,20.9404,21.2142,3100.0],["2023-01-10",21.1009,21.809,21.1009,21.3275,6200.0],["2023-01-11",21.3369,21.6107,21.2142,21.2236,4800.0],["2023-01-12",21.4408,21.9317,21.3275,21.9317,5200.0],["2023-01-13",21.9223,21.9223,21.4785,21.6107,4000.0],["2023-01-17",21.6013,21.7995,20.9215,21.318,7700.0],["2023-01-18",21.4974,21.6768,21.1575,21.3086,2400.0],["2023-01-19",20.9593,21.3464,20.2984,20.5344,13000.0],["2023-01-20",20.8837,20.9121,20.2512,20.3645,7600.0],["2023-01-23",20.3267,21.1953,20.1096,20.6949,13600.0],["2023-01-24",20.9026,22.5643,20.8932,22.0261,18500.0],["2023-01-25",22.1394,22.2338,21.5541,21.8184,8600.0],["2023-01-26",22.1677,22.2621,21.4974,21.7523,8100.0],["2023-01-27",21.6485,22.1866,21.6201,22.0922,10200.0],["2023-01-30",22.2905,22.2905,21.7146,21.8656,10100.0],["2023-01-31",22.0356,22.281,21.8845,22.281,2100.0],["2023-02-01",21.9506,22.4698,21.9506,22.0261,2600.0],["2023-02-02",22.4226,22.687,22.4226,22.5831,2000.0],["2023-02-03",22.9325,23.0741,22.687,22.687,2700.0],["2023-02-06",23.0174,24.292,23.0174,23.6972,7600.0],["2023-02-07",24.207,24.3203,23.6311,23.9615,7300.0],["2023-02-08",23.886,24.1693,23.5839,23.735,3900.0],["2023-02-09",23.4328,24.2165,23.4328,23.6594,3300.0],["2023-02-10",23.6028,23.7916,22.9702,22.9702,3900.0],["2023-02-13",22.9325,23.8766,22.6681,22.6681,23900.0],["2023-02-14",23.2723,23.2723,22.7436,22.8569,22700.0],["2023-02-15",23.0552,23.0552,22.6681,22.6681,2400.0],["2023-02-16",22.9891,23.2535,22.6681,22.9514,5200.0],["2023-02-17",22.8758,23.2157,22.6681,23.2063,5900.0],["2023-02-21",23.1874,23.1874,22.6964,22.7625,1400.0],["2023-02-22",22.9608,23.0646,22.9041,22.9041,1200.0],["2023-02-23",23.4706,24.2731,23.0835,23.4706,5300.0],["2023-02-24",23.2157,23.4234,22.7248,22.7248,7500.0],["2023-02-27",22.8475,23.1307,22.8097,23.1307,3000.0],["2023-02-28",23.3196,23.414,23.008,23.0552,5100.0],["2023-03-01",23.2723,23.5367,22.7625,22.7625,2700.0],["2023-03-02",23.2251,23.6028,22.687,23.6028,10400.0],["2023-03-03",23.1968,24.3109,22.6964,24.122,34000.0],["2023-03-06",23.9332,24.7829,23.9332,24.698,11400.0],["2023-03-07",24.3958,24.7829,24.0182,24.0182,3500.0],["2023-03-08",24.2259,24.7546,23.6122,23.9993,20800.0],["2023-03-09",24.0748,24.6319,23.4328,24.5091,18600.0],["2023-03-10",24.0465,24.0654,23.3668,23.5084,2600.0],["2023-03-13",23.4612,24.0937,23.2157,23.8294,3500.0],["2023-03-14",24.207,24.207,23.414,23.4423,7100.0],["2023-03-15",23.414,23.9143,22.6776,22.6964,5100.0],["2023-03-16",23.5367,24.207,22.6776,22.7908,10400.0],["2023-03-17",22.6587,23.2912,21.8562,21.9978,7600.0],["2023-03-20",22.1205,22.8286,22.1205,22.1489,8400.0],["2023-03-21",22.0922,22.5454,21.8562,21.9223,3300.0],["2023-03-22",22.1866,22.4887,22.0828,22.4699,3100.0],["2023-03-23",22.0733,22.5831,21.3841,21.5729,6400.0],["2023-03-24",21.6202,21.6768,21.2425,21.2425,4400.0],["2023-03-27",21.9034,21.9034,21.2803,21.6201,8200.0],["2023-03-28",21.7712,21.9034,21.5729,21.9034,2500.0],["2023-03-29",21.9034,22.1677,21.3841,21.8845,4700.0],["2023-03-30",22.4734,22.4734,21.7135,21.7135,700.0],["2023-03-31",21.7135,22.2549,21.7135,21.8465,1400.0],["2023-04-03",21.742,22.4164,21.6565,21.761,5400.0],["2023-04-04",21.4761,22.084,21.4761,22.0745,2000.0],["2023-04-05",21.7515,22.6444,21.4001,22.4164,3700.0],["2023-04-06",21.932,23.7652,21.932,23.7652,7000.0],["2023-04-10",23.3473,24.1546,23.2238,23.6227,7400.0],["2023-04-11",24.0502,25.9499,23.7462,25.4084,6800.0],["2023-04-12",25.3989,26.3963,25.171,26.1303,8200.0],["2023-04-13",25.4749,25.6269,24.9335,24.962,2200.0],["2023-04-14",24.9335,24.9335,23.9932,24.3636,5400.0],["2023-04-17",24.3731,25.3989,24.1926,24.6961,3600.0],["2023-04-18",24.0692,25.1045,23.8032,23.8412,8300.0],["2023-04-19",23.9172,24.6581,23.6607,24.0786,5200.0],["2023-04-20",23.9552,24.1641,23.6607,23.6607,1700.0],["2023-04-21",23.9837,25.6364,23.8412,25.6364,15700.0],["2023-04-24",25.6934,26.5957,24.6961,25.133,10000.0],["2023-04-25",25.3609,25.8074,24.8005,24.8005,6300.0],["2023-04-26",24.6961,25.019,24.1641,24.8385,4800.0],["2023-04-27",24.829,25.1615,24.5536,25.095,4200.0],["2023-04-28",24.3161,25.0665,24.3161,24.886,3400.0],["2023-05-01",23.9362,25.0665,23.9362,24.4871,5100.0],["2023-05-02",24.4111,24.6391,23.7652,23.8222,5600.0],["2023-05-03",24.4491,24.6866,23.9457,23.9457,3300.0],["2023-05-04",25.6174,25.6174,24.2211,24.791,5600.0],["2023-05-05",25.1615,25.1615,24.4776,24.924,2000.0],["2023-05-08",24.924,25.2755,24.5251,24.6961,5800.0],["2023-05-09",25.076,25.076,24.2211,24.6106,8300.0],["2023-05-10",25.1045,25.228,24.4301,24.7815,10200.0],["2023-05-11",24.6866,24.6866,24.2116,24.3161,2600.0],["2023-05-12",24.0692,25.5414,23.2998,24.4491,8700.0],["2023-05-15",24.6771,24.829,23.8412,23.8412,4800.0],["2023-05-16",24.4396,24.4491,24.0597,24.1641,2900.0],["2023-05-17",24.6201,24.6201,23.5087,24.2021,6400.0],["2023-05-18",23.9932,23.9932,23.1668,23.2048,3600.0],["2023-05-19",23.4613,23.5467,23.4613,23.5467,1400.0],["2023-05-22",23.0813,24.0217,23.0813,24.0217,1800.0],["2023-05-23",24.0027,24.0312,23.4423,23.4423,1800.0],["2023-05-24",23.0908,23.8412,23.0908,23.5087,5700.0],["2023-05-25",23.5087,23.9267,23.2238,23.2238,8500.0],["2023-05-26",23.2428,24.5156,22.8628,24.5156,14000.0],["2023-05-30",24.5916,25.1425,24.5916,24.753,8100.0],["2023-05-31",24.867,25.6459,22.0745,23.7272,56300.0],["2023-06-01",23.0338,23.7177,22.4829,23.5657,5900.0],["2023-06-02",23.1763,24.4586,22.4259,24.4396,7700.0],["2023-06-05",24.4966,24.81,23.2808,23.7272,12000.0],["2023-06-06",24.0217,24.0217,23.3283,23.9362,2600.0],["2023-06-07",24.1451,24.3161,23.9362,24.1736,4500.0],["2023-06-08",24.1641,24.5536,24.0692,24.0692,1800.0],["2023-06-09",23.9837,24.6581,23.9362,24.0786,4400.0],["2023-06-12",24.0787,25.0665,23.9552,23.9552,6700.0],["2023-06-13",23.9457,24.8195,23.9457,24.2306,3400.0],["2023-06-14",24.4491,24.6676,24.4491,24.4586,2700.0],["2023-06-15",24.9335,24.9335,23.2143,23.2143,19500.0],["2023-06-16",23.0718,24.1261,23.0718,23.4613,4400.0],["2023-06-20",23.4612,23.9742,23.2428,23.2998,5500.0],["2023-06-21",23.4043,23.8792,23.4043,23.8792,4800.0],["2023-06-22",24.1166,24.2591,23.1478,23.8412,2500.0],["2023-06-23",23.9742,24.1546,23.3378,24.1546,2500.0],["2023-06-26",23.6797,24.0976,23.6797,24.0122,2300.0],["2023-06-27",24.2211,24.2211,22.8154,24.0312,3000.0],["2023-06-28",23.9267,24.2211,23.1953,23.2143,12200.0],["2023-06-29",23.2713,23.8412,23.2713,23.7652,5900.0],["2023-06-30",23.6506,23.8225,23.3736,23.8225,2100.0],["2023-07-03",23.7556,24.8637,23.3449,23.8798,10600.0],["2023-07-05",23.9945,24.4434,23.1921,23.8225,17600.0],["2023-07-06",23.3354,24.4147,23.3354,24.2428,7200.0],["2023-07-07",24.3574,25.2649,24.2428,25.2458,3300.0],["2023-07-10",24.1186,25.198,23.8798,24.7013,10100.0],["2023-07-11",24.8064,25.2458,24.3861,25.0261,5300.0],["2023-07-12",24.7108,24.7108,23.8798,23.8798,11700.0],["2023-07-13",23.8034,25.0738,23.8034,23.8894,5000.0],["2023-07-14",24.0136,24.2141,23.4022,23.8798,15200.0],["2023-07-17",24.8732,24.8732,23.9944,24.3479,5000.0],["2023-07-18",24.3574,25.3508,24.3574,24.7204,16400.0],["2023-07-19",24.3956,24.3956,23.5933,23.8703,9700.0],["2023-07-20",23.6888,23.8798,23.4309,23.8798,3700.0],["2023-07-21",23.8894,25.6278,23.4022,25.0452,27400.0],["2023-07-24",26.5544,26.5544,24.5485,25.0261,51500.0],["2023-07-25",25.3986,25.3986,23.7079,23.7079,32300.0],["2023-07-26",24.1473,24.5867,23.918,24.5771,22200.0],["2023-07-27",24.6631,24.7299,23.8894,24.6726,33300.0],["2023-07-28",24.3001,26.2583,24.3001,26.2583,11200.0],["2023-07-31",27.0129,29.057,26.1532,29.057,51800.0],["2023-08-01",28.2451,29.4104,27.9203,29.4104,8000.0],["2023-08-02",29.5441,29.5441,28.3215,29.1047,7600.0],["2023-08-03",28.6558,29.4008,28.4839,28.9615,10300.0],["2023-08-04",29.4199,30.2796,28.9328,30.2128,7400.0],["2023-08-07",30.5662,32.1804,30.5662,31.9799,20400.0],["2023-08-08",31.9034,32.276,30.9674,31.722,8900.0],["2023-08-09",31.999,34.1004,31.999,33.8616,39000.0],["2023-08-10",33.6514,34.2819,33.0688,33.8138,13100.0],["2023-08-11",33.9571,36.2878,33.9571,35.877,15600.0],["2023-08-14",34.492,34.9314,30.8718,30.8718,20700.0],["2023-08-15",31.6073,31.7124,29.802,30.1841,9300.0],["2023-08-16",30.8527,33.4318,29.6205,30.9769,11600.0],["2023-08-17",30.9387,31.1488,29.4868,29.6969,16000.0],["2023-08-18",30.1841,30.4324,28.7035,29.0952,11700.0],["2023-08-21",27.8152,29.4964,27.8152,28.3501,12800.0],["2023-08-22",28.9137,29.7638,28.6271,29.6396,7400.0],["2023-08-23",29.162,30.4516,28.4361,28.4361,16700.0],["2023-08-24",29.611,29.7925,28.2164,29.7925,7000.0],["2023-08-25",29.611,29.7925,29.5537,29.7925,2000.0],["2023-08-28",29.611,29.611,28.3883,29.1429,4400.0],["2023-08-29",29.3435,29.7256,28.4839,29.3626,9500.0],["2023-08-30",29.2385,29.2385,28.6462,28.6462,1700.0],["2023-08-31",29.0188,29.2767,28.1877,28.1877,7200.0],["2023-09-01",27.9107,28.8659,27.9107,28.331,5800.0],["2023-09-05",27.8057,27.8916,26.8791,26.9078,12300.0],["2023-09-06",27.7197,27.7197,26.9269,27.1466,4000.0],["2023-09-07",26.8887,27.0702,25.3795,25.3986,6000.0],["2023-09-08",25.5037,25.9048,24.5007,24.5007,3100.0],["2023-09-11",24.5102,26.5353,24.472,26.4588,12900.0],["2023-09-12",26.306,27.1084,26.1818,26.2296,3300.0],["2023-09-13",25.9239,26.4015,25.4463,25.4463,3200.0],["2023-09-14",24.9592,27.1084,24.9305,26.946,5500.0],["2023-09-15",27.223,29.7447,27.1752,29.7447,8600.0],["2023-09-18",29.6587,29.6587,28.4552,28.9806,8500.0],["2023-09-19",28.6653,29.0761,27.223,27.7961,17800.0],["2023-09-20",28.054,28.503,27.4236,27.8725,3900.0],["2023-09-21",27.6815,27.7197,27.414,27.6146,2600.0],["2023-09-22",27.691,28.2068,27.3472,27.777,4100.0],["2023-09-25",26.946,26.946,26.2965,26.2965,6100.0],["2023-09-26",26.8314,27.2517,26.3347,27.2517,8000.0],["2023-09-27",27.7101,29.611,27.1275,27.5191,5100.0],["2023-09-28",28.2451,28.6558,27.7675,28.6558,4300.0],["2023-09-29",27.8916,29.6683,27.8916,28.5507,11100.0],["2023-10-02",28.3883,29.1811,27.968,28.4647,3300.0],["2023-10-03",28.0809,28.4935,26.6797,26.6797,5200.0],["2023-10-04",26.6701,27.6298,26.0943,26.6605,7100.0],["2023-10-05",26.5166,27.3803,26.5166,27.3803,4200.0],["2023-10-06",27.3803,27.3803,26.9484,26.9484,700.0],["2023-10-09",26.4494,27.2651,26.4494,27.2555,1600.0],["2023-10-10",27.3419,27.9945,27.3419,27.3419,1700.0],["2023-10-11",26.7085,26.9772,26.7085,26.9772,1500.0],["2023-10-12",26.6413,26.6413,26.0847,26.5837,2800.0],["2023-10-13",26.1423,26.8333,25.2593,25.8352,15100.0],["2023-10-16",25.8352,27.4667,25.5856,27.4667,5100.0],["2023-10-17",27.3323,27.9177,27.3323,27.4667,3400.0],["2023-10-18",27.4763,27.5818,27.2171,27.2459,2200.0],["2023-10-19",27.2747,27.2747,26.6413,26.9196,1900.0],["2023-10-20",26.2958,27.2939,26.1135,27.2939,4700.0],["2023-10-23",27.9177,28.7623,26.9004,27.8409,10200.0],["2023-10-24",29.031,29.2709,27.8409,28.7623,8100.0],["2023-10-25",29.6164,29.6164,28.2248,28.3784,3800.0],["2023-10-26",28.3112,29.0118,28.3112,28.8486,4500.0],["2023-10-27",28.6951,29.2997,28.2632,29.1749,8000.0],["2023-10-30",29.6452,31.6318,28.9926,31.4398,20900.0],["2023-10-31",30.9024,32.1692,30.9024,32.15,6000.0],["2023-11-01",31.6222,33.3592,31.4494,33.3592,5200.0],["2023-11-02",31.3535,32.9945,31.3535,32.4187,6600.0],["2023-11-03",31.9869,32.6011,31.7565,31.7565,3000.0],["2023-11-06",31.8333,32.6395,31.0655,31.9101,14300.0],["2023-11-07",31.1999,31.5838,30.2786,30.2786,7000.0],["2023-11-08",30.4801,31.3822,29.9523,30.221,9700.0],["2023-11-09",29.4245,30.6049,29.4245,29.8083,7200.0],["2023-11-10",29.8467,30.0195,29.578,29.7699,8700.0],["2023-11-13",30.6049,36.0752,30.6049,35.3458,41700.0],["2023-11-14",35.9696,38.3881,34.9427,38.2153,18500.0],["2023-11-15",38.1481,39.7316,35.8928,36.3631,12500.0],["2023-11-16",35.9984,36.4687,34.079,35.8065,7600.0],["2023-11-17",35.6913,36.3535,35.5953,35.9792,4700.0],["2023-11-20",35.9792,38.1289,35.2498,36.3055,42000.0],["2023-11-21",36.2671,36.2671,35.1347,35.509,6900.0],["2023-11-22",35.9216,35.9216,34.4629,35.4994,2700.0],["2023-11-24",35.509,36.0752,34.4725,36.0752,5500.0],["2023-11-27",36.4591,36.4591,34.9811,34.9811,20400.0],["2023-11-28",35.6049,35.9024,32.4379,33.6375,20800.0],["2023-11-29",33.7527,34.5493,33.2057,34.5493,4700.0],["2023-11-30",34.9139,34.9139,34.2613,34.5493,5800.0],["2023-12-01",34.3093,34.6164,33.8871,34.3093,13000.0],["2023-12-04",34.5301,37.3612,34.3093,37.3612,29700.0],["2023-12-05",37.6011,37.9082,35.9888,37.9082,16400.0],["2023-12-06",37.8218,38.7719,37.15,38.628,12600.0],["2023-12-07",38.9543,39.0982,38.2633,38.8679,6500.0],["2023-12-08",38.8679,38.8679,37.5147,38.3785,5400.0],["2023-12-11",38.3881,38.6376,37.6875,37.7355,8100.0],["2023-12-12",38.3785,38.8679,38.033,38.0618,9600.0],["2023-12-13",38.1289,40.7681,37.6011,39.4437,53400.0],["2023-12-14",39.6645,39.7508,38.436,38.9159,15100.0],["2023-12-15",38.1577,39.8084,38.0714,39.223,9700.0],["2023-12-18",39.3478,40.0292,38.1577,38.8007,11300.0],["2023-12-19",39.6357,40.4226,39.0503,39.9236,7900.0],["2023-12-20",40.1635,41.747,39.5397,41.2768,11700.0],["2023-12-21",41.3631,41.3631,38.8871,40.8737,16700.0],["2023-12-22",41.104,41.2672,39.8372,40.4226,8400.0],["2023-12-26",40.8353,41.7086,40.7873,41.6894,12000.0],["2023-12-27",41.4591,43.0522,41.4591,43.0522,12400.0],["2023-12-28",42.5628,42.7067,41.7566,42.3804,10900.0],["2023-12-29",42.2077,42.3132,41.1328,41.1328,10700.0],["2024-01-02",41.2096,42.2461,40.5186,40.8737,22300.0],["2024-01-03",41.4591,41.5263,40.605,40.7873,17800.0],["2024-01-04",41.3267,42.2801,40.7295,41.4808,21200.0],["2024-01-05",41.2207,41.4133,39.6509,40.6332,24800.0],["2024-01-08",41.3748,42.309,39.9494,41.8949,26500.0],["2024-01-09",41.8467,41.8467,39.9013,40.5273,24400.0],["2024-01-10",41.4037,41.4037,40.0939,40.6043,11700.0],["2024-01-11",40.0265,40.8355,39.1886,40.0361,21000.0],["2024-01-12",40.0746,41.4519,39.9494,41.4519,11100.0],["2024-01-16",41.4519,43.7344,40.9414,43.7344,32100.0],["2024-01-17",42.6268,45.5643,42.6268,44.6012,30900.0],["2024-01-18",43.8307,46.1036,43.2529,45.208,30200.0],["2024-01-19",44.9768,47.5676,44.1004,46.9897,38500.0],["2024-01-22",47.1631,49.1085,46.2288,48.155,53900.0],["2024-01-23",48.8196,48.8196,45.9784,46.7874,40000.0],["2024-01-24",47.8083,48.2995,47.0571,48.2032,17500.0],["2024-01-25",48.444,48.444,46.9897,47.5772,14700.0],["2024-01-26",47.5098,47.9046,45.1213,45.651,28500.0],["2024-01-29",45.6702,47.4327,45.6702,46.7296,30300.0],["2024-01-30",46.2963,46.7874,46.1325,46.7104,17000.0],["2024-01-31",46.6141,46.72,45.9303,46.1133,9600.0],["2024-02-01",46.4022,46.9704,45.6702,46.7489,21800.0],["2024-02-02",46.0844,47.4327,45.9303,46.5948,17600.0],["2024-02-05",46.5948,46.8356,45.1405,45.5162,28900.0],["2024-02-06",45.2657,47.269,45.2657,47.269,21000.0],["2024-02-07",46.9897,47.5964,45.9399,47.009,14700.0],["2024-02-08",46.6911,47.2883,46.537,47.2786,9500.0],["2024-02-09",48.0491,48.1358,46.7489,48.0009,19300.0],["2024-02-12",48.0009,48.5114,44.0715,44.3412,38800.0],["2024-02-13",44.6686,47.9432,44.6686,47.7987,23900.0],["2024-02-14",47.4423,48.0298,46.094,47.2112,15200.0],["2024-02-15",47.4905,47.4905,45.0828,47.1053,8200.0],["2024-02-16",46.6237,47.8565,46.5081,47.7698,15400.0],["2024-02-20",47.4327,48.0298,44.5049,45.6125,31400.0],["2024-02-21",44.9961,47.1534,43.7151,47.0475,21300.0],["2024-02-22",46.6237,47.818,46.0073,47.3557,15200.0],["2024-02-23",46.9126,48.0298,46.9126,47.9624,9800.0],["2024-02-26",47.8565,47.8565,46.2481,47.1438,26300.0],["2024-02-27",47.4327,47.7891,46.354,47.1534,9700.0],["2024-02-28",46.6911,46.7393,44.736,44.736,14400.0],["2024-02-29",45.3524,46.0844,43.4936,45.7473,10300.0],["2024-03-01",44.3315,44.3315,37.9173,42.5305,50400.0],["2024-03-04",39.5353,40.3539,35.2399,38.3507,88400.0],["2024-03-05",38.2447,38.5529,37.4743,38.0136,36200.0],["2024-03-06",37.8595,38.9382,36.28,36.9542,35100.0],["2024-03-07",36.9638,38.4181,36.6556,38.4181,15900.0],["2024-03-08",38.0906,38.4277,37.195,38.2544,24200.0],["2024-03-11",38.2447,38.2447,36.2222,38.1388,36800.0],["2024-03-12",37.7054,38.9382,36.8482,38.9382,20900.0],["2024-03-13",38.3507,38.5818,37.0794,37.5802,28300.0],["2024-03-14",37.8788,38.2833,37.5609,37.7728,23700.0],["2024-03-15",38.2447,40.2191,38.2062,40.2191,27600.0],["2024-03-18",40.2191,40.2191,38.3892,38.3892,25100.0],["2024-03-19",38.5626,39.0248,38.1869,38.6011,11900.0],["2024-03-20",38.4855,39.8724,38.2447,39.8724,18700.0],["2024-03-21",39.3619,41.4808,38.89,41.4808,24400.0],["2024-03-22",41.2303,41.6926,40.0168,41.6926,23800.0],["2024-03-25",41.6348,42.3764,41.0185,41.8371,25600.0],["2024-03-26",43.7729,45.2079,42.6268,44.5819,27600.0],["2024-03-27",45.1907,45.1907,42.5915,44.5626,21000.0],["2024-03-28",44.2534,45.4322,43.7123,45.4032,27100.0],["2024-04-01",46.3308,46.8043,44.524,45.3742,41300.0],["2024-04-02",45.3646,45.3646,44.0698,44.1954,20900.0],["2024-04-03",44.3211,45.0071,43.7896,45.0071,23600.0],["2024-04-04",45.3742,45.3742,43.4804,44.0408,25200.0],["2024-04-05",44.1568,44.8042,43.7413,44.8042,10600.0],["2024-04-08",44.2051,44.4467,42.8331,43.1423,27300.0],["2024-04-09",42.6398,44.3404,41.9538,44.3404,31500.0],["2024-04-10",43.1423,43.2292,41.3837,41.9924,22100.0],["2024-04-11",42.1277,43.4515,41.9345,42.9877,26700.0],["2024-04-12",42.5915,42.5915,40.2725,41.0649,22100.0],["2024-04-15",41.6156,42.1664,40.7846,42.1664,37000.0],["2024-04-16",41.5963,42.4079,41.1808,42.3983,30000.0],["2024-04-17",42.321,42.3693,41.3161,41.3161,13100.0],["2024-04-18",42.0214,42.0214,40.9875,41.5576,14600.0],["2024-04-19",42.4272,42.4272,37.0067,37.2772,24700.0],["2024-04-22",37.3159,39.3739,37.3159,38.6976,35600.0],["2024-04-23",38.8715,39.1034,38.514,39.0937,11300.0],["2024-04-24",39.2967,39.8184,38.7749,39.8184,11100.0],["2024-04-25",38.543,39.2677,38.5333,39.2677,12900.0],["2024-04-26",39.2,39.7991,38.6203,39.7121,16500.0],["2024-04-29",39.7218,39.8764,38.7459,39.4706,22800.0],["2024-04-30",39.1034,39.5285,38.5237,39.5285,18800.0],["2024-05-01",38.9391,40.1469,38.9198,39.7604,21300.0],["2024-05-02",39.4223,40.3982,39.4223,39.7121,9200.0],["2024-05-03",40.4271,41.1132,40.1179,41.1132,8900.0],["2024-05-06",40.5817,43.065,40.5817,42.1374,45700.0],["2024-05-07",42.4852,43.2582,41.403,41.403,27000.0],["2024-05-08",41.548,41.7026,40.5624,40.8813,12600.0],["2024-05-09",40.775,40.775,40.0503,40.1663,19900.0],["2024-05-10",40.1663,40.1952,39.345,39.345,9700.0],["2024-05-13",39.0454,39.1614,37.712,38.7362,34100.0],["2024-05-14",38.6493,39.2677,37.7507,38.0212,40300.0],["2024-05-15",38.4367,39.1324,38.1178,38.7459,23600.0],["2024-05-16",38.6493,39.3933,38.1855,38.1855,15500.0],["2024-05-17",38.0985,38.3884,37.683,37.857,11100.0],["2024-05-20",38.5333,39.5672,38.2531,38.4077,64900.0],["2024-05-21",38.4077,39.1904,37.2289,38.8425,49100.0],["2024-05-22",38.6203,38.8329,37.9053,38.0019,24400.0],["2024-05-23",38.601,38.6299,37.4125,38.0985,19900.0],["2024-05-24",38.0116,38.6493,37.2096,38.0212,20100.0],["2024-05-28",37.3159,37.3159,34.3592,34.7844,81200.0],["2024-05-29",34.5621,35.0356,33.1707,34.3302,42400.0],["2024-05-30",34.2143,35.0162,34.166,34.166,21900.0],["2024-05-31",34.0597,34.6104,33.6442,34.2916,16700.0],["2024-06-03",34.2722,34.9969,33.8471,34.5235,24900.0],["2024-06-04",34.6297,35.4704,34.021,34.2722,18100.0],["2024-06-05",34.7457,34.7457,33.6152,34.0887,21100.0],["2024-06-06",34.3979,34.765,33.7408,34.4848,21700.0],["2024-06-07",34.2819,35.7699,34.1853,35.1805,14900.0],["2024-06-10",35.2675,35.7989,34.4752,35.2095,22900.0],["2024-06-11",34.9486,35.5477,33.8664,33.8664,21200.0],["2024-06-12",34.707,35.1225,33.8374,33.8664,20800.0],["2024-06-13",33.8568,34.0597,33.0161,33.5282,13700.0],["2024-06-14",33.393,33.393,32.0789,32.562,11700.0],["2024-06-17",32.562,33.277,32.4654,32.6393,38800.0],["2024-06-18",32.9968,33.6249,32.6103,33.2963,25700.0],["2024-06-20",31.9533,33.6249,31.9533,33.6249,32800.0],["2024-06-21",33.8181,33.8181,32.6876,33.3736,15000.0],["2024-06-24",33.5959,34.1563,32.3494,32.5523,26500.0],["2024-06-25",32.8326,32.8905,32.1852,32.4364,9300.0],["2024-06-26",32.4364,33.2867,32.3205,33.1611,16600.0],["2024-06-27",33.6152,33.7215,32.9195,33.393,12800.0],["2024-06-28",33.2963,33.8857,32.8519,33.8857,9800.0],["2024-07-01",34.1273,34.1273,33.1997,33.5959,8400.0],["2024-07-02",33.2756,34.2267,33.2756,33.5862,12300.0],["2024-07-03",34.6342,34.6342,33.6056,33.8094,7000.0],["2024-07-05",33.6638,34.3625,33.2174,33.8579,12000.0],["2024-07-08",35.0903,35.0903,33.8773,33.8773,14200.0],["2024-07-09",34.2072,34.314,33.4212,33.4212,7900.0],["2024-07-10",33.9646,33.9646,33.1204,33.1398,3900.0],["2024-07-11",33.0427,35.7987,33.0427,35.3717,12800.0],["2024-07-12",35.3135,35.7793,34.9642,34.9642,4700.0],["2024-07-15",34.479,34.741,33.5474,34.0617,32100.0],["2024-07-16",33.9938,36.1093,33.9938,35.6338,9800.0],["2024-07-17",37.0215,37.0215,34.4304,34.8089,9800.0],["2024-07-18",34.7798,35.954,33.9646,35.954,23300.0],["2024-07-19",36.5265,38.0889,36.5168,37.3417,15000.0],["2024-07-22",37.8463,38.6518,37.3611,38.0016,7500.0],["2024-07-23",37.856,38.8167,37.856,38.38,10800.0],["2024-07-24",38.38,39.9715,37.4096,38.3606,11100.0],["2024-07-25",38.3606,38.545,37.5843,37.5843,9500.0],["2024-07-26",38.8167,42.5722,38.7585,42.3005,48200.0],["2024-07-29",46.5316,48.5209,42.7955,43.7659,79300.0],["2024-07-30",44.5131,44.6392,42.7955,43.3583,17400.0],["2024-07-31",43.4165,44.154,42.6208,43.8144,22700.0],["2024-08-01",43.9114,44.154,40.3015,41.4757,28700.0],["2024-08-02",39.7969,41.3204,39.0884,39.3116,30300.0],["2024-08-05",33.4212,38.186,31.8782,38.186,33200.0],["2024-08-06",37.7007,39.5348,37.4484,39.2146,11900.0],["2024-08-07",39.2534,39.2534,37.1185,37.1282,14600.0],["2024-08-08",37.3805,38.186,36.9729,37.7493,14300.0],["2024-08-09",37.5455,38.2442,37.0312,37.4873,6400.0],["2024-08-12",37.0118,37.9919,36.0607,36.4004,37000.0],["2024-08-13",36.643,37.4387,36.1966,37.429,18200.0],["2024-08-14",37.429,37.5164,36.478,36.643,10500.0],["2024-08-15",36.6527,39.2728,35.8181,39.2728,23300.0],["2024-08-16",38.6226,39.7871,38.6226,39.496,34900.0],["2024-08-19",39.496,40.7576,38.8847,40.7576,28700.0],["2024-08-20",40.7964,40.7964,40.0298,40.6411,16700.0],["2024-08-21",41.0487,41.0972,39.564,41.0972,9000.0],["2024-08-22",40.8934,41.4854,40.1268,41.2234,13300.0],["2024-08-23",41.4854,42.3976,40.2724,42.3976,19200.0],["2024-08-26",42.6984,43.1448,41.3495,41.9221,17100.0],["2024-08-27",41.6406,42.6305,40.709,42.582,10700.0],["2024-08-28",42.6208,42.6208,41.893,42.5723,10900.0],["2024-08-29",42.6984,42.6984,41.7668,42.5237,11900.0],["2024-08-30",42.4752,42.7857,41.5145,42.7857,17200.0],["2024-09-03",43.2224,43.2224,41.5824,42.0482,8100.0],["2024-09-04",41.5824,42.2132,41.398,41.9997,6100.0],["2024-09-05",41.4078,42.1453,41.3786,42.1453,6100.0],["2024-09-06",41.6309,41.728,41.2622,41.728,9600.0],["2024-09-09",42.0579,42.0579,40.777,40.777,11000.0],["2024-09-10",41.5727,41.5727,40.0492,41.2525,37800.0],["2024-09-11",40.0395,41.1943,40.0395,40.7673,6400.0],["2024-09-12",41.204,41.5533,40.8158,41.5533,4000.0],["2024-09-13",41.2428,41.7959,40.6993,41.4369,7500.0],["2024-09-16",41.0002,42.4073,40.0589,42.4073,12700.0],["2024-09-17",41.7959,41.9512,41.7959,41.9512,3200.0],["2024-09-18",41.4854,41.563,40.5344,40.5344,5900.0],["2024-09-19",40.7576,41.4854,40.3112,41.3786,18600.0],["2024-09-20",41.2525,41.6309,40.2821,40.8546,12200.0],["2024-09-23",36.9147,40.0103,36.9147,40.0103,13800.0],["2024-09-24",39.7677,41.204,38.7003,40.2141,21500.0],["2024-09-25",40.1753,41.0099,40.1462,40.7285,3000.0],["2024-09-26",40.6799,40.6799,39.6222,40.5829,3600.0],["2024-09-27",40.1947,40.2918,37.6813,39.1564,20600.0],["2024-09-30",39.4281,40.4082,38.4771,40.4082,12900.0],["2024-10-01",39.8551,40.3985,38.7488,40.2044,15700.0],["2024-10-02",39.399,41.9027,39.399,41.3786,14100.0],["2024-10-03",41.2137,41.3786,39.9521,40.185,7700.0],["2024-10-04",40.5356,41.1103,39.8149,41.0226,6700.0],["2024-10-07",41.5193,41.5193,40.0681,40.3506,6800.0],["2024-10-08",41.2564,41.3927,40.3214,41.3343,7500.0],["2024-10-09",40.9447,41.8505,40.3896,41.0713,23900.0],["2024-10-10",41.1492,41.792,40.8765,41.6362,14000.0],["2024-10-11",41.4122,42.2498,41.2271,42.2498,9100.0],["2024-10-14",42.4154,42.6588,41.5778,42.4641,6300.0],["2024-10-15",42.1719,43.7204,41.6752,42.2887,28500.0],["2024-10-16",42.8634,43.3406,42.6394,43.2919,5800.0],["2024-10-17",42.4835,42.9316,42.2985,42.6394,11200.0],["2024-10-18",42.1427,42.1427,38.4709,40.1266,37700.0],["2024-10-21",39.9318,40.5941,38.7728,39.6201,27100.0],["2024-10-22",38.7631,40.2435,38.7631,39.9221,13700.0],["2024-10-23",39.4351,40.0681,39.3377,39.5422,17100.0],["2024-10-24",39.5422,40.185,39.5422,40.1168,13300.0],["2024-10-25",40.6915,40.6915,39.2013,39.2013,11900.0],["2024-10-28",39.8344,39.9318,39.1526,39.4448,10500.0],["2024-10-29",39.3766,39.3766,38.9676,39.2111,5700.0],["2024-10-30",39.513,39.8831,38.6754,38.8994,19900.0],["2024-10-31",38.8994,39.1332,38.5098,38.6657,7900.0],["2024-11-01",38.6657,39.026,38.3345,38.6267,7500.0],["2024-11-04",38.2566,39.2987,37.6333,37.8573,26800.0],["2024-11-05",38.4027,39.289,38.4027,39.0163,8100.0],["2024-11-06",39.8247,41.3732,39.8247,40.9934,64600.0],["2024-11-07",40.6623,41.1687,40.2045,40.448,19900.0],["2024-11-08",41.0811,41.0811,39.9805,40.4285,35600.0],["2024-11-11",40.896,41.0908,39.6396,41.0908,24800.0],["2024-11-12",41.3148,41.5388,40.4285,40.6915,13100.0],["2024-11-13",41.3927,41.4317,40.8473,41.3927,22800.0],["2024-11-14",41.5875,41.5875,39.4546,41.4025,13000.0],["2024-11-15",41.1687,41.1687,40.3409,40.8765,7500.0],["2024-11-18",41.1297,41.1492,40.5746,40.5746,15400.0],["2024-11-19",41.0421,41.0421,40.4772,40.4772,12400.0],["2024-11-20",40.2142,40.7499,40.2142,40.3116,9100.0],["2024-11-21",40.0389,40.6817,40.0389,40.6817,5200.0],["2024-11-22",40.4869,42.0842,40.4869,41.8407,9900.0],["2024-11-25",42.1621,44.2366,41.831,43.5841,26800.0],["2024-11-26",43.3503,43.5841,42.8439,42.8634,6600.0],["2024-11-27",43.399,43.7691,43.1945,43.1945,6200.0],["2024-11-29",43.8178,43.9639,42.0355,43.3503,16500.0],["2024-12-02",43.1556,43.1556,42.8926,43.0289,4500.0],["2024-12-03",42.4543,43.4964,42.0258,42.4251,8500.0],["2024-12-04",42.8926,43.1361,42.8049,42.9218,7000.0],["2024-12-05",42.8926,43.0484,42.3569,42.9802,6700.0],["2024-12-06",43.3406,43.3406,42.8536,43.3211,6500.0],["2024-12-09",43.3211,43.3211,42.5128,42.7757,8400.0],["2024-12-10",42.3861,42.7757,41.5583,41.5583,6700.0],["2024-12-11",42.3374,43.214,41.6654,43.1458,24200.0],["2024-12-12",42.3569,43.1458,42.3374,42.3764,6100.0],["2024-12-13",41.8992,42.6783,41.8992,42.1621,6400.0],["2024-12-16",42.1621,42.1621,40.896,40.896,5500.0],["2024-12-17",40.9739,40.9739,40.1655,40.1655,5800.0],["2024-12-18",40.5454,40.5454,37.6235,37.6235,9000.0],["2024-12-19",38.9481,38.9481,36.9126,36.9126,6100.0],["2024-12-20",36.708,37.906,36.4743,36.9028,10300.0],["2024-12-23",35.6854,37.4288,35.6854,36.0263,12300.0],["2024-12-24",35.9873,36.1724,35.8607,35.9873,3900.0],["2024-12-26",36.2698,36.2698,35.4614,35.4614,7900.0],["2024-12-27",35.3153,35.8704,35.3153,35.8607,4200.0],["2024-12-30",35.7244,36.5912,35.0426,35.7536,17300.0],["2024-12-31",36.1724,36.3769,35.6464,36.3574,17900.0],["2025-01-02",36.0165,36.4645,35.7049,35.7049,5300.0],["2025-01-03",36.1626,36.4743,35.851,35.851,5600.0],["2025-01-06",35.8901,36.203,34.785,34.785,10100.0],["2025-01-07",35.1566,35.1664,34.3156,35.1664,11500.0],["2025-01-08",34.3058,35.1175,34.3058,35.1175,9200.0],["2025-01-10",34.433,34.9513,34.3352,34.3352,8100.0],["2025-01-13",34.3254,34.3254,33.8364,33.9147,6600.0],["2025-01-14",33.5919,34.3841,33.5919,33.7093,10700.0],["2025-01-15",34.7068,36.4964,33.9342,35.6945,5500.0],["2025-01-16",35.3913,36.0172,35.3522,35.7727,6300.0],["2025-01-17",35.2055,36.4768,35.2055,36.379,6900.0],["2025-01-21",36.9462,37.6895,36.203,36.6724,6400.0],["2025-01-22",36.0465,36.2519,35.6065,35.8118,6800.0],["2025-01-23",35.8314,35.8314,35.0588,35.5967,7100.0],["2025-01-24",34.7752,35.6554,34.7752,35.4696,5500.0],["2025-01-27",35.0295,35.2055,34.9806,34.9806,3500.0],["2025-01-28",34.9806,35.3522,34.9317,34.9806,7000.0],["2025-01-29",34.9317,35.9683,34.9317,35.9683,7800.0],["2025-01-30",34.8144,35.851,34.8144,35.6749,5700.0],["2025-01-31",35.1077,36.1248,34.8144,35.45,9800.0],["2025-02-03",34.4232,35.9292,34.4232,35.0686,7800.0],["2025-02-04",35.1175,36.8778,35.1175,36.6724,8500.0],["2025-02-05",36.3888,37.0245,36.3888,36.6724,5100.0],["2025-02-06",36.6137,37.4548,36.6137,37.269,5700.0],["2025-02-07",36.7507,37.4743,36.3888,36.868,11800.0],["2025-02-10",36.1835,37.0929,36.1835,36.6822,6000.0],["2025-02-11",36.2128,36.8485,36.2128,36.379,9800.0],["2025-02-12",36.4964,37.0832,36.2128,36.2128,5200.0],["2025-02-13",36.78,37.0832,36.6724,36.7115,2900.0],["2025-02-14",36.6724,37.269,36.2812,37.269,3600.0],["2025-02-18",37.4645,37.4645,36.3888,36.6724,6500.0],["2025-02-19",36.7311,37.044,36.516,36.6724,5300.0],["2025-02-20",36.5551,36.7213,36.2421,36.7115,5900.0],["2025-02-21",36.4182,36.9462,35.9292,36.2421,4200.0],["2025-02-24",35.8901,36.8778,35.7923,35.8314,14900.0],["2025-02-25",35.6945,36.6724,35.6945,36.6724,9600.0],["2025-02-26",36.7996,37.533,36.4377,37.533,7400.0],["2025-02-27",37.533,37.533,36.8582,36.9169,2900.0],["2025-02-28",36.9169,38.2273,36.8973,38.2273,3300.0],["2025-03-03",36.1541,37.5526,36.1541,36.5746,10800.0],["2025-03-04",36.379,38.0317,35.7238,36.5355,15700.0],["2025-03-05",35.9292,36.8289,35.7629,36.4768,4900.0],["2025-03-06",36.379,36.9951,36.2128,36.9951,5600.0],["2025-03-07",36.5844,36.7996,36.4866,36.4866,3700.0],["2025-03-10",36.1639,36.4671,35.6945,35.8803,12800.0],["2025-03-11",35.5771,36.4182,35.5771,36.1835,5400.0],["2025-03-12",35.9683,37.1027,35.9585,37.0636,8900.0],["2025-03-13",36.868,39.1172,36.7213,39.1172,11800.0],["2025-03-14",39.5964,40.3005,38.8728,39.9485,7800.0],["2025-03-17",40.0365,40.5841,38.7945,39.3422,11800.0],["2025-03-18",38.1295,39.2248,38.1295,39.1172,5200.0],["2025-03-19",38.8336,39.8996,38.8336,38.9608,4200.0],["2025-03-20",39.4889,39.6062,39.4889,39.6062,4900.0],["2025-03-21",38.7456,39.0586,38.7456,39.039,10800.0],["2025-03-24",39.3617,39.3617,38.5598,39.2346,8200.0],["2025-03-25",38.1393,39.528,38.1393,38.6381,11700.0],["2025-03-26",38.7657,39.1387,38.3534,38.8933,10600.0],["2025-03-27",38.6283,40.1989,38.4712,40.1989,11500.0],["2025-03-28",39.3252,39.6295,38.4123,39.4332,16800.0],["2025-03-31",38.7951,39.0111,38.2552,38.8835,12900.0],["2025-04-01",38.746,39.3547,37.5975,39.1093,11100.0],["2025-04-02",39.4528,39.9731,38.7755,39.6492,6700.0],["2025-04-03",39.07,39.2565,38.108,38.4319,9500.0],["2025-04-04",36.9202,38.1178,36.4588,37.1361,10000.0],["2025-04-07",35.9581,36.8711,34.6623,35.5851,20800.0],["2025-04-08",35.5949,37.6957,35.5949,37.3325,13300.0],["2025-04-09",36.1741,40.2382,36.1741,39.2663,24900.0],["2025-04-10",38.6184,38.9718,38.0883,38.3632,5700.0],["2025-04-11",38.4319,38.4319,36.9496,37.2539,12600.0],["2025-04-14",38.4319,38.5301,37.4895,38.5301,8500.0],["2025-04-15",37.9116,39.7572,37.7546,39.659,12400.0],["2025-04-16",39.7473,40.248,38.6086,39.3449,27000.0],["2025-04-17",38.5301,41.3278,36.3214,40.621,49900.0],["2025-04-21",40.248,40.8173,39.1682,40.2284,20600.0],["2025-04-22",40.5228,41.5438,38.8835,40.14,35300.0],["2025-04-23",40.14,42.4763,40.1302,41.6223,31000.0],["2025-04-24",41.5536,42.4469,41.2395,41.4456,19500.0],["2025-04-25",41.2395,41.2395,40.7192,40.7879,8200.0],["2025-04-28",40.8664,41.1118,39.5412,39.6197,13600.0],["2025-04-29",39.8553,39.8553,38.9129,39.1583,10400.0],["2025-04-30",38.2945,38.4319,37.2834,37.8135,17600.0],["2025-05-01",38.0687,38.6381,36.9005,37.2539,11400.0],["2025-05-02",38.1276,38.2847,37.4797,37.6368,14900.0],["2025-05-05",36.93,37.6466,36.8122,37.0478,12200.0],["2025-05-06",36.5177,37.6171,36.1741,37.6171,9500.0],["2025-05-07",37.1165,37.7938,37.1165,37.5288,12300.0],["2025-05-08",38.481,38.481,36.5471,37.6073,14400.0],["2025-05-09",36.822,37.3325,36.5962,37.1754,9300.0],["2025-05-12",38.5105,38.5694,37.303,37.3325,20700.0],["2025-05-13",38.1472,38.5203,37.8429,38.265,12300.0],["2025-05-14",37.8724,39.1289,37.4895,39.1289,21300.0],["2025-05-15",38.5301,39.4528,38.5301,38.7559,14500.0],["2025-05-16",38.5399,39.4725,38.5399,39.0798,23900.0],["2025-05-19",38.2945,39.7375,38.2945,39.4725,10000.0],["2025-05-20",38.8737,39.286,38.5988,38.5988,8500.0],["2025-05-21",38.854,39.0504,38.0294,38.4319,7400.0],["2025-05-22",38.0098,38.3043,37.5288,37.9116,9300.0],["2025-05-23",38.0294,38.1767,37.4601,38.1767,7500.0],["2025-05-27",38.6577,39.2369,38.3337,38.6184,8400.0],["2025-05-28",39.1093,39.2074,38.4319,38.7068,15000.0],["2025-05-29",39.2271,39.6786,38.3141,39.6786,10900.0],["2025-05-30",39.6001,39.6001,38.7853,39.07,8500.0],["2025-06-02",39.07,39.2663,38.4123,39.0504,12500.0],["2025-06-03",39.3939,39.5412,38.7951,38.7951,11400.0],["2025-06-04",38.8246,38.8835,38.373,38.7166,10000.0],["2025-06-05",38.8148,38.9522,38.5399,38.9522,7900.0],["2025-06-06",38.7755,39.7572,38.5497,38.9522,14100.0],["2025-06-09",39.0602,39.0602,38.2749,38.2749,14800.0],["2025-06-10",38.7951,39.0896,38.1374,38.1374,11800.0],["2025-06-11",38.5988,39.0013,38.4123,38.8638,11400.0],["2025-06-12",38.9915,38.9915,37.9313,37.9313,8700.0],["2025-06-13",37.892,38.3828,36.8122,36.8122,7900.0],["2025-06-16",37.4601,37.4699,36.5275,36.7238,11500.0],["2025-06-17",36.6257,37.4601,36.5079,36.5079,18400.0],["2025-06-18",36.5373,38.0687,36.449,37.7938,17700.0],["2025-06-20",37.6957,38.6283,37.4895,38.3927,39000.0],["2025-06-23",38.4712,38.5497,37.8822,38.0393,29800.0],["2025-06-24",38.2258,39.1976,37.9902,39.1976,10400.0],["2025-06-25",39.0013,39.0013,38.2454,38.8148,11200.0],["2025-06-26",39.3056,40.2185,38.6282,39.875,21800.0],["2025-06-27",39.5314,40.2676,38.1571,39.3449,408400.0],["2025-06-30",39.4528,40.9057,39.4528,40.6897,28800.0],["2025-07-01",40.2676,42.7119,40.248,42.7119,24600.0],["2025-07-02",42.1033,43.4384,41.9561,42.8886,25600.0],["2025-07-03",42.8591,43.5882,42.465,42.9872,13200.0],["2025-07-07",42.7901,43.1842,41.5093,41.9724,23100.0],["2025-07-08",43.066,43.3616,42.6128,43.2138,11700.0],["2025-07-09",42.6423,43.5685,42.6423,43.4305,12100.0],["2025-07-10",43.3025,44.2188,43.3025,43.3222,13200.0],["2025-07-11",43.4995,43.4995,42.0315,42.3665,15000.0],["2025-07-14",42.2778,42.7211,41.9428,42.199,5200.0],["2025-07-15",41.8837,41.9132,40.1989,40.593,15300.0],["2025-07-16",41.2827,41.2827,40.3368,41.0068,8500.0],["2025-07-17",40.7309,41.6177,40.4255,41.3812,8300.0],["2025-07-18",41.6768,41.6768,40.3959,40.9969,11700.0],["2025-07-21",41.5782,42.0216,40.6718,41.4502,7300.0],["2025-07-22",42.0118,42.13,40.7506,41.0363,14100.0],["2025-07-23",41.7654,43.3419,40.8984,42.8,15900.0],["2025-07-24",42.5044,43.2138,42.1103,42.7704,10700.0],["2025-07-25",42.8788,43.1744,41.7359,42.6423,8700.0],["2025-07-28",42.3467,42.8295,41.9329,41.9329,9500.0],["2025-07-29",42.4354,42.4354,41.529,41.9822,6900.0],["2025-07-30",41.8738,41.8738,39.8639,40.0018,7200.0],["2025-07-31",40.3368,40.4452,39.4205,39.588,6900.0],["2025-08-01",39.4107,39.7555,39.3121,39.5387,10600.0],["2025-08-04",39.4107,40.6521,39.4107,40.5831,5400.0],["2025-08-05",40.1595,41.3319,39.923,40.928,8000.0],["2025-08-06",40.593,41.4403,40.593,40.8787,5700.0],["2025-08-07",40.79,41.5782,39.6668,40.0609,13200.0],["2025-08-08",40.8097,41.46,40.3072,40.3072,3800.0],["2025-08-11",40.9969,41.5093,40.8984,41.1447,5400.0],["2025-08-12",41.3319,42.8492,41.3319,42.7606,9500.0],["2025-08-13",42.7606,43.9823,42.5931,43.9232,7900.0],["2025-08-14",43.3517,43.3517,42.1596,42.3763,7000.0],["2025-08-15",43.0364,43.0364,39.588,40.3171,22400.0],["2025-08-18",40.8787,41.0364,39.6767,39.6767,4900.0],["2025-08-19",39.8442,39.8442,38.1889,38.8786,9600.0],["2025-08-20",39.3909,39.8146,39.2333,39.3318,6800.0],["2025-08-21",39.0658,40.3171,39.056,39.4599,3800.0],["2025-08-22",40.455,42.5832,40.3959,42.5537,12300.0],["2025-08-25",41.9723,42.1004,41.0758,41.0758,11100.0],["2025-08-26",41.726,41.726,39.7259,40.6619,6500.0],["2025-08-27",41.6472,41.6472,40.4156,40.4156,4500.0],["2025-08-28",40.7999,42.8,39.9131,42.2581,13600.0],["2025-08-29",42.5339,42.5339,41.8738,42.3862,3200.0],["2025-09-02",42.3862,43.1941,41.8541,41.8541,9300.0],["2025-09-03",41.8049,42.0413,41.3713,41.726,4200.0],["2025-09-04",41.4699,43.7754,41.4699,43.7754,20400.0],["2025-09-05",44.1399,44.5833,43.3616,43.7064,11500.0],["2025-09-08",43.1251,44.3271,43.1251,43.2335,6600.0],["2025-09-09",43.4305,43.7064,42.0709,42.0709,15500.0],["2025-09-10",42.2187,42.2187,41.0856,41.2038,11200.0],["2025-09-11",41.7359,43.066,41.4403,43.066,10100.0],["2025-09-12",42.6226,42.6226,40.189,40.4255,31700.0],["2025-09-15",40.2186,40.8984,39.992,40.1102,9500.0],["2025-09-16",39.992,40.6816,39.8442,40.6816,11400.0],["2025-09-17",40.6817,41.4009,40.1102,40.1102,15100.0],["2025-09-18",40.2087,42.2679,40.2087,42.2285,15600.0],["2025-09-19",41.8246,43.0561,40.5831,42.8492,56400.0],["2025-09-22",42.4453,42.5241,41.5782,41.6374,15000.0],["2025-09-23",41.7162,42.0216,40.3072,40.4255,12300.0],["2025-09-24",40.593,41.8837,40.593,41.0265,4000.0],["2025-09-25",40.5634,41.5093,40.5634,40.8196,3300.0],["2025-09-26",41.0955,41.0955,40.1989,40.8393,6200.0],["2025-09-29",40.524,40.9575,39.7259,39.992,9600.0],["2025-09-30",40.0708,40.6324,39.6668,40.5733,9000.0],["2025-10-01",40.4156,40.6028,39.5092,40.6028,8400.0],["2025-10-02",40.593,40.6816,39.7161,39.8737,9700.0],["2025-10-03",40.4475,40.8134,39.4583,39.4583,9400.0],["2025-10-06",39.5671,40.7442,39.5671,39.5671,8800.0],["2025-10-07",39.5671,40.0419,38.8252,38.8252,14800.0],["2025-10-08",39.0725,39.2209,38.5482,39.0428,8200.0],["2025-10-09",38.6669,39.1121,37.5887,38.291,21800.0],["2025-10-10",38.1822,38.7362,37.4008,37.8855,13500.0],["2025-10-13",37.8954,38.3009,37.5294,37.8162,9100.0],["2025-10-14",37.6085,38.4295,37.5788,37.9547,8400.0],["2025-10-15",37.8064,38.1427,37.5887,37.9349,4800.0],["2025-10-16",37.6283,37.9745,37.3711,37.4997,6200.0],["2025-10-17",37.4997,38.9043,37.4997,37.8063,14600.0],["2025-10-20",38.3306,38.3504,37.2326,38.0339,9200.0],["2025-10-21",37.5887,38.0339,37.3414,37.3414,8700.0],["2025-10-22",37.3414,38.0635,37.1436,38.0635,9200.0],["2025-10-23",37.6876,39.2604,37.3909,38.4295,16700.0],["2025-10-24",38.0932,38.9439,38.0932,38.9439,4400.0],["2025-10-27",38.8846,38.9241,38.1822,38.5383,17900.0],["2025-10-28",38.7659,38.7659,38.0833,38.1625,9200.0],["2025-10-29",38.0833,39.0527,37.5294,37.9745,21500.0],["2025-10-30",39.0527,39.0527,37.9053,37.9053,8600.0],["2025-10-31",38.202,38.2317,37.5887,37.5986,6400.0],["2025-11-03",37.7767,37.7767,37.0941,37.5195,5900.0],["2025-11-04",37.6778,37.6778,36.9754,37.2722,7200.0],["2025-11-05",37.0941,37.6283,36.8567,37.6283,5300.0],["2025-11-06",36.8567,37.1832,36.5996,36.9458,8100.0],["2025-11-07",36.5995,37.1238,36.0753,36.4413,11900.0],["2025-11-10",36.1445,36.7677,36.1445,36.471,6800.0],["2025-11-11",36.4611,37.7173,36.4611,36.5105,11800.0],["2025-11-12",37.0546,37.0546,36.1544,36.1544,14600.0],["2025-11-13",36.649,37.0348,36.3523,36.7479,25700.0],["2025-11-14",36.9655,36.9655,36.194,36.471,16100.0],["2025-11-17",36.105,36.9359,35.5115,35.551,8300.0],["2025-11-18",35.6104,36.1149,35.2048,35.2741,13400.0],["2025-11-19",35.6598,35.6598,35.3136,35.3235,6600.0],["2025-11-20",36.1643,36.1643,35.1158,35.1158,10400.0],["2025-11-21",35.3829,36.5402,35.3829,36.4809,8600.0],["2025-11-24",35.9467,36.3127,35.9467,36.2039,6400.0],["2025-11-25",36.2039,36.7183,35.917,36.7183,6800.0],["2025-11-26",36.7281,36.9952,36.2336,36.649,5500.0],["2025-11-28",36.105,37.1535,36.105,36.5996,8500.0],["2025-12-01",35.8577,36.6193,35.8478,36.1544,4400.0],["2025-12-02",36.6193,37.3711,36.6193,37.2623,7500.0],["2025-12-03",37.6481,37.747,37.3909,37.747,6000.0],["2025-12-04",37.3217,37.3217,36.8073,36.837,3100.0],["2025-12-05",36.1149,37.6778,36.1149,36.6688,5200.0],["2025-12-08",36.6985,36.6985,35.3334,35.3334,4500.0],["2025-12-09",36.6292,36.6292,35.3037,35.3037,10900.0],["2025-12-10",36.6589,37.0051,35.2246,36.649,13200.0],["2025-12-11",36.8765,38.4493,36.8765,38.4493,11800.0],["2025-12-12",38.568,40.2397,38.1723,40.0221,15100.0],["2025-12-15",39.7155,40.6849,39.4879,40.3584,9900.0],["2025-12-16",39.9529,41.8719,39.943,41.3872,7700.0],["2025-12-17",41.3872,42.2774,40.8233,41.9312,5100.0],["2025-12-18",41.5355,42.1884,41.1102,41.7235,5800.0],["2025-12-19",41.7334,42.1587,40.8332,41.9114,25100.0],["2025-12-22",41.1597,41.6048,40.7046,41.1102,7400.0],["2025-12-23",40.3584,41.8719,40.3584,41.1498,5300.0],["2025-12-24",41.1992,41.1992,40.3386,40.6354,3400.0],["2025-12-26",40.7838,41.2883,40.1408,40.1408,4000.0],["2025-12-29",41.0311,41.0311,39.6165,40.1705,6800.0],["2025-12-30",39.5671,39.9331,38.756,39.9331,6700.0],["2025-12-31",39.3989,39.8836,39.3989,39.8737,3600.0],["2026-01-02",39.7155,40.0419,39.5473,39.7748,6700.0],["2026-01-05",38.4097,40.5563,38.4097,39.8144,7300.0],["2026-01-06",39.9435,40.0229,39.3575,39.7647,15700.0],["2026-01-07",39.874,41.9695,39.874,41.4133,15700.0],["2026-01-08",41.7112,42.8335,41.6616,42.0092,5600.0],["2026-01-09",41.7907,42.9129,41.7609,42.1184,5500.0],["2026-01-12",42.5653,43.6379,42.3369,42.7044,12000.0],["2026-01-13",42.6746,43.3102,42.2078,42.8136,7200.0],["2026-01-14",42.4859,43.0023,42.3766,43.0023,2900.0],["2026-01-15",43.0619,43.618,43.042,43.618,3900.0],["2026-01-16",42.2674,43.9557,42.2674,43.3896,12700.0],["2026-01-20",42.7441,42.8235,42.466,42.466,4400.0],["2026-01-21",42.0986,43.6975,42.0986,43.618,5700.0],["2026-01-22",43.3102,43.9855,42.8434,43.9855,10100.0],["2026-01-23",42.2078,44.343,41.9794,41.9794,13400.0],["2026-01-26",43.6677,43.6677,41.7212,41.7311,7100.0],["2026-01-27",41.7112,42.4064,39.9733,41.2147,32200.0],["2026-01-28",40.8472,40.9167,40.4698,40.8671,9900.0],["2026-01-29",41.314,41.314,40.3109,41.175,3700.0],["2026-01-30",40.6188,41.7212,40.6188,41.5027,5400.0],["2026-02-02",42.3667,43.2705,41.9893,43.1513,10600.0],["2026-02-03",42.6448,43.3698,42.4958,42.903,2500.0],["2026-02-04",43.2109,44.0153,42.3568,43.6975,13400.0],["2026-02-05",42.6547,44.0153,42.6547,43.7174,8700.0],["2026-02-06",42.8136,44.8892,42.8136,44.3033,9600.0],["2026-02-09",43.7968,44.7502,43.6975,43.8862,3600.0],["2026-02-10",43.5187,44.0252,43.052,43.6975,9600.0],["2026-02-11",43.5585,43.7472,42.9626,43.4889,6400.0],["2026-02-12",43.9756,43.9756,43.1711,43.8365,5900.0],["2026-02-13",43.0122,44.4324,43.0122,43.9259,4500.0],["2026-02-17",43.3102,44.6906,43.3102,44.0153,11900.0],["2026-02-18",43.8564,44.6906,43.3201,43.5684,9100.0],["2026-02-19",43.4194,43.9259,42.6845,43.3896,16400.0],["2026-02-20",43.6776,45.2865,42.9328,44.492,16700.0],["2026-02-23",44.9091,44.9687,43.3002,43.6379,20600.0],["2026-02-24",44.5814,45.1872,43.8365,44.6708,7200.0],["2026-02-25",43.8763,45.1574,43.8663,45.1574,3500.0],["2026-02-26",45.6043,46.1406,44.204,45.5646,12400.0],["2026-02-27",45.0481,45.217,44.7006,44.7006,10400.0],["2026-03-02",44.0352,44.8595,44.0352,44.4622,7500.0],["2026-03-03",44.6906,44.6906,43.2009,43.777,13400.0],["2026-03-04",43.9061,44.6906,43.4294,43.7869,14100.0],["2026-03-05",43.4194,43.9855,42.7044,43.2506,20700.0],["2026-03-06",41.9893,43.1811,41.9893,42.2078,19900.0],["2026-03-09",41.453,43.33,40.4897,43.33,53500.0],["2026-03-10",42.4362,44.1643,42.4362,42.8831,29400.0],["2026-03-11",42.5057,44.1245,42.3965,42.8633,24100.0],["2026-03-12",42.4462,43.5287,42.2277,42.3766,12400.0],["2026-03-13",43.6776,43.6776,42.8235,43.4989,20200.0],["2026-03-16",44.4126,46.9847,44.1643,45.6838,38700.0],["2026-03-17",45.6738,45.6837,44.0947,44.5417,10200.0],["2026-03-18",44.78,44.78,42.9527,43.0122,23200.0],["2026-03-19",43.6876,43.6975,42.6944,43.6578,11000.0],["2026-03-20",43.3002,43.5684,42.754,43.1116,22000.0],["2026-03-23",43.052,45.1872,43.052,44.6906,28700.0],["2026-03-24",44.204,45.2368,43.7869,44.204,28900.0],["2026-03-25",44.4033,45.3103,43.8153,44.2837,21700.0],["2026-03-26",44.8419,44.9814,43.7455,44.0345,12200.0],["2026-03-27",43.5262,44.0345,43.4565,43.7156,11000.0],["2026-03-30",43.9548,44.4731,43.0079,43.9648,14300.0],["2026-03-31",44.4532,45.1808,43.8651,44.7621,29800.0],["2026-04-01",44.9117,45.4698,43.7953,44.7721,17400.0],["2026-04-02",44.1542,44.8419,43.905,44.6425,13700.0],["2026-04-06",44.3834,45.1409,43.9747,44.2937,12800.0],["2026-04-07",44.3435,44.9814,43.1574,43.7355,29600.0],["2026-04-08",45.9682,46.0778,44.8519,45.101,21400.0],["2026-04-09",45.2007,46.018,44.6326,45.7389,17300.0],["2026-04-10",45.2804,45.8486,44.4731,44.6625,10200.0],["2026-04-13",45.0811,46.2672,44.4432,45.8386,21800.0],["2026-04-14",45.9682,46.0977,44.7522,45.0711,12800.0],["2026-04-15",45.5495,45.5894,43.9249,43.9448,25800.0],["2026-04-16",44.2937,44.8319,43.7854,44.812,11900.0],["2026-04-17",45.3402,46.3569,44.5329,45.8785,23400.0],["2026-04-20",45.8087,46.4566,45.7389,45.8785,16200.0],["2026-04-21",46.0379,46.5263,45.6293,45.8087,19900.0],["2026-04-22",45.729,46.9848,45.3801,45.3801,23700.0],["2026-04-23",44.1143,44.5628,41.792,43.3369,42600.0],["2026-04-24",43.1375,43.6359,41.7222,42.2704,14900.0],["2026-04-27",41.7322,42.8584,41.3733,41.8518,28600.0],["2026-04-28",42.0312,42.1308,41.4032,41.5228,8400.0],["2026-04-29",41.2836,41.6823,40.7454,40.9647,28800.0],["2026-04-30",41.3036,41.4431,40.3368,40.6258,20700.0],["2026-05-01",40.6557,42.1109,40.6557,41.6823,17000.0],["2026-05-04",41.2039,41.6225,40.5162,40.7055,28300.0],["2026-05-05",42.3302,42.3302,41.0644,41.772,14100.0],["2026-05-06",42.1209,42.6093,42.081,42.081,14800.0],["2026-05-07",42.4697,42.4697,41.6823,41.6823,4400.0],["2026-05-08",41.6823,41.7222,41.0544,41.473,8400.0],["2026-05-11",41.473,41.8518,41.0644,41.463,10000.0],["2026-05-12",41.8916,41.8916,40.8152,40.9647,7600.0],["2026-05-13",40.7653,41.8119,39.1806,40.3966,66600.0],["2026-05-14",41.6624,41.9514,40.7753,41.5527,19000.0],["2026-05-15",41.0544,41.4431,40.3766,40.5859,39000.0],["2026-05-18",42.689,42.689,40.9248,41.463,22800.0],["2026-05-19",41.5328,42.1508,39.7088,41.9514,33000.0],["2026-05-20",42.1906,42.5395,41.7122,42.2504,14500.0],["2026-05-21",41.8418,43.3967,41.8418,43.0677,35800.0],["2026-05-22",43.0777,43.0777,41.6325,42.0212,25300.0],["2026-05-26",42.2903,42.5395,40.8551,41.9215,39100.0],["2026-05-27",41.9016,42.7887,41.3833,41.4531,11000.0],["2026-05-28",41.2238,42.4398,41.2238,42.2803,22000.0],["2026-05-29",42.3601,42.3601,41.9116,42.0611,13300.0],["2026-06-01",41.6425,42.8285,41.6425,42.4398,11300.0],["2026-06-02",42.1408,42.6392,41.9415,41.9415,11900.0],["2026-06-03",41.6425,43.4465,41.6425,42.4,13700.0],["2026-06-04",42.4797,44.194,42.4797,44.0146,16100.0],["2026-06-05",43.3668,44.2837,43.3668,43.586,16200.0],["2026-06-08",43.2272,44.1542,42.8584,43.3967,10100.0],["2026-06-09",43.4963,44.3734,42.1109,43.8751,12300.0],["2026-06-10",43.8751,44.8718,43.8751,44.7123,12700.0],["2026-06-11",44.3236,45.7589,44.3236,45.3303,22400.0],["2026-06-12",45.3004,45.8984,45.3004,45.4,9200.0],["2026-06-15",43.3668,46.0778,43.3668,44.8319,12800.0],["2026-06-16",44.4831,46.0778,44.2937,44.2937,16900.0],["2026-06-17",44.3635,45.2306,43.9947,44.1442,14400.0],["2026-06-18",44.9515,45.4897,43.8551,45.2306,37900.0],["2026-06-22",45.5695,45.5695,44.6126,44.9216,12800.0],["2026-06-23",45.1309,46.0678,45.1309,45.9682,14100.0],["2026-06-24",46.4765,47.3636,45.719,46.5861,13200.0],["2026-06-25",45.9781,47.4034,45.9781,47.4034,7400.0],["2026-06-26",47.4433,49.8354,46.6858,48.7789,103500.0],["2026-06-29",48.1609,48.3802,47.0147,48.0712,30000.0],["2026-06-30",48.45,48.739,46.8353,47.5629,31300.0],["2026-07-01",47.8918,49.1078,47.5529,48.44,13200.0],["2026-07-02",43.96,48.4,43.96,47.61,3100.0],["2026-07-06",46.67,48.63,46.67,47.01,8300.0],["2026-07-07",47.46,48.2,47.46,47.5,10100.0],["2026-07-08",47.55,48.59,47.01,47.79,8600.0],["2026-07-09",48.0,48.79,47.48,48.01,10300.0],["2026-07-10",47.71,48.4,47.23,47.3,13700.0],["2026-07-13",47.33,47.46,47.09,47.46,4500.0],["2026-07-14",47.99,47.99,46.74,46.74,4100.0],["2026-07-15",47.58,47.58,47.25,47.29,3500.0],["2026-07-16",47.11,47.56,46.51,47.52,4300.0],["2026-07-17",47.15,48.24,46.94,47.55,11200.0],["2026-07-20",47.92,47.92,46.42,47.0,21500.0],["2026-07-21",47.4,47.5,46.62,46.62,12900.0],["2026-07-22",46.6,46.6,45.31,45.9,23200.0],["2026-07-23",48.0,52.82,48.0,52.45,33000.0],["2026-07-24",46.17,55.43,46.17,53.94,58200.0],["2026-07-27",54.51,57.51,53.67,56.83,54400.0],["2026-07-28",57.5,59.55,57.5,59.55,47100.0],["2026-07-29",58.0,60.07,58.0,59.9,57800.0],["2026-07-30",59.0,59.37,55.7,56.23,51800.0],["2026-07-31",56.18,57.54,56.0,56.86,14200.0],["2026-08-03",56.86,58.01,56.86,57.67,18400.0],["2026-08-04",57.28,57.36,54.71,55.75,67700.0],["2026-08-05",55.67,56.35,55.0,55.43,25100.0],["2026-08-06",56.0,56.82,54.62,56.17,31700.0],["2026-08-07",55.74,56.19,54.91,55.99,15400.0],["2026-08-10",55.99,58.82,55.91,56.57,81700.0],["2026-08-11",57.48,58.56,57.16,57.35,21900.0],["2026-08-12",57.47,59.59,57.47,59.59,31800.0],["2026-08-13",60.19,61.26,59.8,60.77,22900.0],["2026-08-14",61.03,61.05,58.09,60.4,19900.0],["2026-08-17",60.5,63.17,59.89,61.91,70500.0],["2026-08-18",60.13,63.26,60.13,62.83,52400.0],["2026-08-19",62.6,63.4,60.96,61.06,28400.0],["2026-08-20",60.92,63.35,60.21,62.1,44300.0],["2026-08-21",61.69,62.39,60.5,60.96,36000.0],["2026-08-24",61.64,62.47,60.73,61.61,36400.0],["2026-08-25",61.88,62.88,60.68,62.02,38200.0],["2026-08-26",62.2,63.14,60.61,62.28,35200.0],["2026-08-27",61.21,62.98,61.21,62.71,21400.0],["2026-08-28",62.95,64.12,62.04,63.06,20600.0],["2026-08-31",63.18,64.17,61.48,62.32,41500.0],["2026-09-01",62.83,63.29,60.78,62.9,27600.0],["2026-09-02",62.77,64.05,62.16,63.82,48600.0],["2026-09-03",63.82,63.87,62.43,63.15,25200.0],["2026-09-04",63.02,63.36,62.34,63.14,15000.0],["2026-09-08",62.99,62.99,59.95,61.12,27200.0],["2026-09-09",61.15,61.84,60.67,61.84,30500.0],["2026-09-10",60.79,61.8,60.79,61.35,25100.0],["2026-09-11",61.31,61.32,59.85,60.72,27700.0],["2026-09-14",60.71,62.15,60.18,60.56,160900.0],["2026-09-15",59.92,61.37,59.74,61.18,42606.0],["2026-09-16",61.07,63.09,60.13,61.96,92196.231159],["2026-09-17",61.92,63.6947,60.755,61.94,115391.378408],["2026-09-18",61.51,62.73,60.5,61.5,86996.810745],["2026-09-21",61.56,62.035,61.35,61.75,24836.990871]]}