{"t":"AXGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-12-17",3.2553,3.3433,3.2553,3.2553,184988.0],["1986-12-18",3.2553,3.3433,3.2553,3.2553,80686.0],["1986-12-19",3.2553,3.3433,3.2553,3.2553,59502.0],["1986-12-22",3.2553,3.3433,3.2553,3.2553,59270.0],["1986-12-23",3.1674,3.1674,2.9914,2.9914,59502.0],["1986-12-24",2.9914,3.0794,2.9914,2.9914,27088.0],["1986-12-26",2.9914,3.0794,2.9914,2.9914,14702.0],["1986-12-29",2.9914,3.0794,2.9914,2.9914,14470.0],["1986-12-30",2.9914,3.0794,2.9914,2.9914,40633.0],["1986-12-31",2.9914,3.0794,2.9914,2.9914,27436.0],["1987-01-02",2.9914,3.0794,2.9914,2.9914,2894.0],["1987-01-05",2.9914,3.0794,2.9914,2.9914,14933.0],["1987-01-06",3.0794,3.1674,3.0794,3.0794,9608.0],["1987-01-07",3.0794,3.1674,3.0794,3.0794,11808.0],["1987-01-08",3.0794,3.1674,3.0794,3.0794,31140.0],["1987-01-09",3.0794,3.1674,3.0794,3.0794,10419.0],["1987-01-12",3.0794,3.1674,3.0794,3.0794,1736.0],["1987-01-13",3.0794,3.1674,3.0794,3.0794,12850.0],["1987-01-14",3.0794,3.1674,3.0794,3.0794,17712.0],["1987-01-15",3.0794,3.1674,3.0794,3.0794,15396.0],["1987-01-16",3.1674,3.2553,3.1674,3.1674,26162.0],["1987-01-19",3.1674,3.2553,3.1674,3.1674,8566.0],["1987-01-20",3.1674,3.2553,3.1674,3.1674,41790.0],["1987-01-21",3.2553,3.3433,3.2553,3.2553,18406.0],["1987-01-22",3.4313,3.6953,3.4313,3.4313,44221.0],["1987-01-23",3.6073,3.8712,3.6073,3.6073,26394.0],["1987-01-26",3.6073,3.6953,3.6073,3.6073,15281.0],["1987-01-27",3.6073,3.6953,3.6073,3.6073,14239.0],["1987-01-28",3.6073,3.7832,3.6073,3.6073,28015.0],["1987-01-29",3.6953,3.7832,3.6953,3.6953,6020.0],["1987-01-30",3.6953,3.7832,3.6953,3.6953,5788.0],["1987-02-02",3.8712,4.0472,3.8712,3.8712,22111.0],["1987-02-03",3.9592,4.1352,3.9592,3.9592,37970.0],["1987-02-04",4.1352,4.3111,4.1352,4.1352,38549.0],["1987-02-05",4.2231,4.3991,4.2231,4.2231,34613.0],["1987-02-06",4.2231,4.3111,4.2231,4.2231,23268.0],["1987-02-09",4.1352,4.1352,3.9592,3.9592,37391.0],["1987-02-10",3.9592,4.1352,3.9592,3.9592,17943.0],["1987-02-11",4.0472,4.2232,4.0472,4.0472,19564.0],["1987-02-12",4.0472,4.2232,4.0472,4.0472,8798.0],["1987-02-13",4.1352,4.2231,4.1352,4.1352,33571.0],["1987-02-17",4.1352,4.2231,4.1352,4.1352,10419.0],["1987-02-18",4.1352,4.2232,4.0472,4.0472,31835.0],["1987-02-19",4.0472,4.2232,4.0472,4.0472,9261.0],["1987-02-20",4.0472,4.2232,4.0472,4.0472,11345.0],["1987-02-23",4.0472,4.2232,4.0472,4.0472,10882.0],["1987-02-24",4.0472,4.2232,4.0472,4.0472,6830.0],["1987-02-25",4.0472,4.2232,4.0472,4.0472,7872.0],["1987-02-26",4.0472,4.2232,4.0472,4.0472,4399.0],["1987-02-27",4.0472,4.2232,4.0472,4.0472,11229.0],["1987-03-02",4.0472,4.1352,3.9592,3.9592,12734.0],["1987-03-03",3.6953,3.6953,3.6073,3.6073,25468.0],["1987-03-04",3.6953,3.8712,3.6953,3.6953,29867.0],["1987-03-05",3.6953,3.8712,3.6953,3.6953,17827.0],["1987-03-06",3.6953,3.8712,3.6953,3.6953,9145.0],["1987-03-09",3.7832,3.8712,3.7832,3.7832,3357.0],["1987-03-10",3.7832,3.8712,3.7832,3.7832,5094.0],["1987-03-11",3.7832,3.8712,3.7832,3.7832,6367.0],["1987-03-12",3.7832,4.0472,3.7832,3.7832,28709.0],["1987-03-13",3.7832,3.9592,3.7832,3.7832,20606.0],["1987-03-16",3.7832,4.0472,3.7832,3.7832,8451.0],["1987-03-17",3.8712,4.0472,3.8712,3.8712,10650.0],["1987-03-18",3.8712,4.0472,3.8712,3.8712,36812.0],["1987-03-19",3.8712,4.0472,3.8712,3.8712,19680.0],["1987-03-20",3.8712,4.0472,3.8712,3.8712,26741.0],["1987-03-23",3.8712,4.0472,3.8712,3.8712,2547.0],["1987-03-24",3.8712,4.0472,3.8712,3.8712,5441.0],["1987-03-25",3.8712,4.0472,3.8712,3.8712,2778.0],["1987-03-26",3.8712,4.0472,3.8712,3.8712,2547.0],["1987-03-27",3.8712,4.0472,3.8712,3.8712,23268.0],["1987-03-30",3.8712,4.0472,3.7832,3.7832,4746.0],["1987-03-31",3.7832,4.0472,3.7832,3.7832,5209.0],["1987-04-01",3.7832,4.0472,3.7832,3.7832,2199.0],["1987-04-02",3.7832,3.9592,3.7832,3.7832,1621.0],["1987-04-03",3.7832,3.8712,3.7832,3.7832,2199.0],["1987-04-06",3.7832,3.8712,3.6073,3.6073,6251.0],["1987-04-07",3.6073,3.8712,3.6073,3.6073,3589.0],["1987-04-08",3.6073,3.6953,3.5193,3.5193,3010.0],["1987-04-09",3.5193,3.6953,3.5193,3.5193,3589.0],["1987-04-10",3.5193,3.5193,3.4313,3.4313,10882.0],["1987-04-13",3.4313,3.5193,3.3433,3.3433,2663.0],["1987-04-14",3.3433,3.5193,3.3433,3.3433,51399.0],["1987-04-15",3.3433,3.5193,3.3433,3.3433,43295.0],["1987-04-16",3.5193,3.6953,3.5193,3.5193,27667.0],["1987-04-20",3.5193,3.6953,3.5193,3.5193,116.0],["1987-04-21",3.5193,3.6953,3.5193,3.5193,1852.0],["1987-04-22",3.5193,3.6953,3.5193,3.5193,3473.0],["1987-04-23",3.5193,3.6953,3.5193,3.5193,10766.0],["1987-04-24",3.5193,3.6953,3.5193,3.5193,15396.0],["1987-04-27",3.5193,3.6953,3.5193,3.5193,1389.0],["1987-04-28",3.5193,3.6953,3.5193,3.5193,5441.0],["1987-04-29",3.5193,3.6953,3.5193,3.5193,695.0],["1987-04-30",3.5193,3.6953,3.5193,3.5193,926.0],["1987-05-01",3.5193,3.6953,3.5193,3.5193,8219.0],["1987-05-04",3.5193,3.6953,3.5193,3.5193,10534.0],["1987-05-05",3.5193,3.6953,3.5193,3.5193,810.0],["1987-05-06",3.3433,3.3433,3.0794,3.0794,16323.0],["1987-05-07",3.1674,3.3433,3.1674,3.1674,4978.0],["1987-05-08",3.2553,3.4313,3.2553,3.2553,14355.0],["1987-05-11",3.2553,3.4313,3.2553,3.2553,926.0],["1987-05-12",3.2553,3.4313,3.2553,3.2553,3126.0],["1987-05-13",3.2553,3.4313,3.2553,3.2553,6946.0],["1987-05-14",3.2553,3.4313,3.2553,3.2553,2315.0],["1987-05-15",3.2553,3.4313,3.2553,3.2553,6135.0],["1987-05-18",3.2553,3.4313,3.2553,3.2553,5557.0],["1987-05-19",3.2553,3.4313,3.2553,3.2553,6830.0],["1987-05-20",3.2553,3.4313,3.2553,3.2553,1621.0],["1987-05-21",3.2553,3.4313,3.2553,3.2553,5325.0],["1987-05-22",3.2553,3.4313,3.2553,3.2553,11345.0],["1987-05-26",3.2553,3.4313,3.2553,3.2553,1273.0],["1987-05-27",3.2553,3.3433,3.2553,3.2553,1158.0],["1987-05-28",3.2553,3.3433,3.2553,3.2553,8682.0],["1987-05-29",3.2553,3.3433,3.2553,3.2553,4746.0],["1987-06-01",3.2553,3.3433,3.2553,3.2553,579.0],["1987-06-02",3.2553,3.3433,3.1674,3.1674,2778.0],["1987-06-03",3.1674,3.3433,3.0794,3.0794,3473.0],["1987-06-04",3.0794,3.2553,3.0794,3.0794,8566.0],["1987-06-05",3.1674,3.3433,3.1674,3.1674,10534.0],["1987-06-08",3.1674,3.3433,3.1674,3.1674,5441.0],["1987-06-09",3.2553,3.4313,3.2553,3.2553,24079.0],["1987-06-10",3.2553,3.4313,3.2553,3.2553,6135.0],["1987-06-11",3.2553,3.4313,3.2553,3.2553,4862.0],["1987-06-12",3.2553,3.4313,3.2553,3.2553,3820.0],["1987-06-15",3.2553,3.4313,3.2553,3.2553,13544.0],["1987-06-16",3.2553,3.4313,3.2553,3.2553,810.0],["1987-06-17",3.2553,3.4313,3.2553,3.2553,4515.0],["1987-06-18",3.2553,3.3433,3.2553,3.2553,7872.0],["1987-06-19",3.2553,3.3433,3.1674,3.1674,7988.0],["1987-06-22",3.1674,3.3433,3.1674,3.1674,1158.0],["1987-06-23",3.1674,3.3433,3.1674,3.1674,12850.0],["1987-06-24",3.1674,3.3433,3.1674,3.1674,5557.0],["1987-06-25",3.1674,3.3433,3.1674,3.1674,23268.0],["1987-06-26",3.1674,3.3433,3.1674,3.1674,4283.0],["1987-06-29",3.1674,3.3433,3.1674,3.1674,7177.0],["1987-06-30",3.1674,3.3433,3.1674,3.1674,6598.0],["1987-07-01",3.1674,3.3433,3.1674,3.1674,29751.0],["1987-07-02",3.1674,3.3433,3.1674,3.1674,12155.0],["1987-07-06",3.1674,3.3433,3.0794,3.0794,23268.0],["1987-07-07",3.0794,3.3433,3.0794,3.0794,63669.0],["1987-07-08",3.0794,3.3433,3.0794,3.0794,15049.0],["1987-07-09",3.0794,3.3433,3.0794,3.0794,31372.0],["1987-07-10",3.0794,3.3433,3.0794,3.0794,6483.0],["1987-07-13",3.0794,3.3433,3.0794,3.0794,15396.0],["1987-07-14",3.0794,3.3433,3.0794,3.0794,11692.0],["1987-07-15",3.0794,3.3433,3.0794,3.0794,9261.0],["1987-07-16",3.0794,3.3433,3.0794,3.0794,10419.0],["1987-07-17",3.2553,3.4313,3.2553,3.2553,25236.0],["1987-07-20",3.2553,3.4313,3.2553,3.2553,2431.0],["1987-07-21",3.2553,3.4313,3.2553,3.2553,10419.0],["1987-07-22",3.2553,3.4313,3.2553,3.2553,1621.0],["1987-07-23",3.2553,3.4313,3.2553,3.2553,2084.0],["1987-07-24",3.2553,3.4313,3.2553,3.2553,13197.0],["1987-07-27",3.2553,3.4313,3.2553,3.2553,4515.0],["1987-07-28",3.2553,3.4313,3.2553,3.2553,24542.0],["1987-07-29",3.2553,3.4313,3.2553,3.2553,8335.0],["1987-07-30",3.2553,3.4313,3.2553,3.2553,695.0],["1987-07-31",3.2553,3.2553,3.2553,3.2553,0.0],["1987-08-03",3.2553,3.2553,3.2553,3.2553,0.0],["1987-08-04",3.2553,3.4313,3.2553,3.2553,2431.0],["1987-08-05",3.2553,3.4313,3.2553,3.2553,19795.0],["1987-08-06",3.2553,3.4313,3.2553,3.2553,36118.0],["1987-08-07",3.3433,3.5193,3.3433,3.3433,8335.0],["1987-08-10",3.3433,3.5193,3.3433,3.3433,3010.0],["1987-08-11",3.3433,3.5193,3.3433,3.3433,2894.0],["1987-08-12",3.3433,3.5193,3.3433,3.3433,3589.0],["1987-08-13",3.3433,3.6073,3.3433,3.3433,12155.0],["1987-08-14",3.3433,3.6073,3.3433,3.3433,4167.0],["1987-08-17",3.3433,3.6073,3.3433,3.3433,6020.0],["1987-08-18",3.3433,3.6073,3.3433,3.3433,1736.0],["1987-08-19",3.3433,3.6073,3.3433,3.3433,25815.0],["1987-08-20",3.3433,3.6073,3.3433,3.3433,15744.0],["1987-08-21",3.3433,3.6073,3.3433,3.3433,6946.0],["1987-08-24",3.3433,3.6073,3.3433,3.3433,347.0],["1987-08-25",3.3433,3.6073,3.3433,3.3433,8682.0],["1987-08-26",3.4313,3.5193,3.4313,3.4313,12155.0],["1987-08-27",3.4313,3.4313,3.4313,3.4313,0.0],["1987-08-28",3.4313,3.5193,3.4313,3.4313,7756.0],["1987-08-31",3.4313,3.4313,3.2553,3.2553,36349.0],["1987-09-01",3.2553,3.4313,3.2553,3.2553,1852.0],["1987-09-02",3.2553,3.4313,3.2553,3.2553,4052.0],["1987-09-03",3.3433,3.4313,3.3433,3.3433,1621.0],["1987-09-04",3.3433,3.5193,3.3433,3.3433,10071.0],["1987-09-08",3.3433,3.5193,3.3433,3.3433,1736.0],["1987-09-09",3.3433,3.5193,3.3433,3.3433,1158.0],["1987-09-10",3.3433,3.5193,3.3433,3.3433,2547.0],["1987-09-11",3.3433,3.5193,3.3433,3.3433,579.0],["1987-09-14",3.3433,3.5193,3.3433,3.3433,8682.0],["1987-09-15",3.3433,3.5193,3.3433,3.3433,2778.0],["1987-09-16",3.3433,3.5193,3.3433,3.3433,35771.0],["1987-09-17",3.5193,3.6953,3.5193,3.5193,22111.0],["1987-09-18",4.1352,4.3111,4.1352,4.1352,69110.0],["1987-09-21",4.1352,4.2231,3.9592,3.9592,27551.0],["1987-09-22",4.0472,4.2232,4.0472,4.0472,3010.0],["1987-09-23",4.0472,4.2232,4.0472,4.0472,4052.0],["1987-09-24",4.3991,4.5751,4.3991,4.3991,50357.0],["1987-09-25",4.3991,4.5751,4.3991,4.3991,13544.0],["1987-09-28",4.5751,4.751,4.5751,4.5751,30561.0],["1987-09-29",4.3991,4.3991,4.2231,4.2231,13892.0],["1987-09-30",4.2231,4.3991,4.2231,4.2231,7988.0],["1987-10-01",4.3111,4.4871,4.3111,4.3111,8914.0],["1987-10-02",4.3991,4.5751,4.3991,4.3991,14123.0],["1987-10-05",4.3991,4.4871,4.3111,4.3111,2778.0],["1987-10-06",4.3111,4.3991,4.2231,4.2231,7640.0],["1987-10-07",4.2231,4.4871,4.2231,4.2231,2084.0],["1987-10-08",4.2231,4.4871,4.2231,4.2231,17017.0],["1987-10-09",4.3111,4.4871,4.3111,4.3111,21416.0],["1987-10-12",4.3111,4.3991,4.3111,4.3111,6946.0],["1987-10-13",4.3111,4.3991,4.2231,4.2231,37739.0],["1987-10-14",4.2231,4.3111,4.1352,4.1352,18754.0],["1987-10-15",4.1352,4.2232,4.0472,4.0472,11345.0],["1987-10-16",4.0472,4.1352,3.8712,3.8712,17480.0],["1987-10-19",3.3433,3.3433,3.1674,3.1674,22805.0],["1987-10-20",2.9914,2.9914,2.8154,2.8154,23384.0],["1987-10-21",2.9914,3.1674,2.9914,2.9914,26857.0],["1987-10-22",2.9914,3.0794,2.8154,2.8154,8451.0],["1987-10-23",2.8154,2.8154,2.6395,2.6395,10650.0],["1987-10-26",2.6395,2.8154,2.4635,2.4635,70962.0],["1987-10-27",2.5515,2.8154,2.5515,2.5515,21763.0],["1987-10-28",2.5515,2.7275,2.5515,2.5515,1621.0],["1987-10-29",2.5515,2.7275,2.5515,2.5515,1273.0],["1987-10-30",2.8154,2.9914,2.8154,2.8154,7988.0],["1987-11-02",2.8154,2.9914,2.8154,2.8154,8798.0],["1987-11-03",3.0794,3.2553,3.0794,3.0794,42369.0],["1987-11-04",3.0794,3.2553,3.0794,3.0794,579.0],["1987-11-05",3.0794,3.3433,3.0794,3.0794,1968.0],["1987-11-06",3.1674,3.3433,3.1674,3.1674,1389.0],["1987-11-09",3.1674,3.3433,3.1674,3.1674,2663.0],["1987-11-10",3.1674,3.4313,3.1674,3.1674,347.0],["1987-11-11",3.3433,3.5193,3.3433,3.3433,16091.0],["1987-11-12",3.5193,3.6073,3.5193,3.5193,13892.0],["1987-11-13",3.5193,3.6953,3.5193,3.5193,1273.0],["1987-11-16",3.5193,3.6073,3.3433,3.3433,5904.0],["1987-11-17",3.4313,3.5193,3.4313,3.4313,3473.0],["1987-11-18",3.4313,3.6073,3.4313,3.4313,7409.0],["1987-11-19",3.4313,3.6073,3.4313,3.4313,9029.0],["1987-11-20",3.4313,3.6073,3.4313,3.4313,3820.0],["1987-11-23",3.4313,3.6073,3.4313,3.4313,579.0],["1987-11-24",3.4313,3.6073,3.4313,3.4313,1158.0],["1987-11-25",3.4313,3.6073,3.4313,3.4313,5557.0],["1987-11-27",3.4313,3.4313,3.4313,3.4313,0.0],["1987-11-30",3.4313,3.6073,3.4313,3.4313,1968.0],["1987-12-01",3.4313,3.5193,3.4313,3.4313,15628.0],["1987-12-02",3.4313,3.6073,3.4313,3.4313,463.0],["1987-12-03",3.4313,3.5193,3.3433,3.3433,4862.0],["1987-12-04",3.4313,3.5193,3.4313,3.4313,11460.0],["1987-12-07",3.4313,3.5193,3.4313,3.4313,17596.0],["1987-12-08",3.4313,3.5193,3.4313,3.4313,3010.0],["1987-12-09",3.4313,3.5193,3.4313,3.4313,810.0],["1987-12-10",3.4313,3.5193,3.4313,3.4313,810.0],["1987-12-11",3.4313,3.5193,3.4313,3.4313,2199.0],["1987-12-14",3.4313,3.5193,3.3433,3.3433,1042.0],["1987-12-15",3.4313,3.5193,3.4313,3.4313,8566.0],["1987-12-16",3.5193,3.6073,3.5193,3.5193,7640.0],["1987-12-17",3.5193,3.6953,3.5193,3.5193,2431.0],["1987-12-18",3.6073,3.6953,3.6073,3.6073,3241.0],["1987-12-21",3.6073,3.6073,3.5193,3.5193,8103.0],["1987-12-22",3.5193,3.6953,3.5193,3.5193,695.0],["1987-12-23",3.5193,3.6953,3.5193,3.5193,17249.0],["1987-12-24",3.5193,3.6953,3.5193,3.5193,347.0],["1987-12-28",3.5193,3.6953,3.5193,3.5193,463.0],["1987-12-29",3.5193,3.6953,3.5193,3.5193,2315.0],["1987-12-30",3.5193,3.6953,3.5193,3.5193,1273.0],["1987-12-31",3.5193,3.6953,3.5193,3.5193,7062.0],["1988-01-04",3.5193,3.6953,3.5193,3.5193,232.0],["1988-01-05",3.5193,3.6953,3.5193,3.5193,1505.0],["1988-01-06",3.5193,3.6953,3.5193,3.5193,695.0],["1988-01-07",3.5193,3.5193,3.5193,3.5193,0.0],["1988-01-08",3.5193,3.6953,3.5193,3.5193,1621.0],["1988-01-11",3.5193,3.6953,3.4313,3.4313,2894.0],["1988-01-12",3.4313,3.4313,3.4313,3.4313,0.0],["1988-01-13",3.4313,3.4313,3.4313,3.4313,0.0],["1988-01-14",3.5193,3.6953,3.5193,3.5193,1736.0],["1988-01-15",3.5193,3.6953,3.5193,3.5193,21069.0],["1988-01-18",3.5193,3.6953,3.5193,3.5193,1158.0],["1988-01-19",3.5193,3.6953,3.5193,3.5193,232.0],["1988-01-20",3.5193,3.6953,3.5193,3.5193,4167.0],["1988-01-21",3.5193,3.6953,3.5193,3.5193,695.0],["1988-01-22",3.5193,3.5193,3.3433,3.3433,15049.0],["1988-01-25",3.3433,3.5193,3.3433,3.3433,1621.0],["1988-01-26",3.3433,3.5193,3.3433,3.3433,2315.0],["1988-01-27",3.3433,3.6073,3.3433,3.3433,14586.0],["1988-01-28",3.3433,3.6073,3.3433,3.3433,1736.0],["1988-01-29",3.3433,3.6073,3.3433,3.3433,810.0],["1988-02-01",3.3433,3.6073,3.3433,3.3433,232.0],["1988-02-02",3.4313,3.6073,3.4313,3.4313,2778.0],["1988-02-03",3.4313,3.6073,3.4313,3.4313,463.0],["1988-02-04",3.4313,3.6073,3.4313,3.4313,2663.0],["1988-02-05",3.5193,3.6073,3.5193,3.5193,5788.0],["1988-02-08",3.5193,3.6073,3.5193,3.5193,2547.0],["1988-02-09",3.5193,3.6073,3.5193,3.5193,1736.0],["1988-02-10",3.5193,3.6073,3.5193,3.5193,4746.0],["1988-02-11",3.5193,3.6073,3.5193,3.5193,5904.0],["1988-02-12",3.5193,3.6073,3.5193,3.5193,5672.0],["1988-02-16",3.5193,3.6073,3.4313,3.4313,12734.0],["1988-02-17",3.4313,3.6073,3.4313,3.4313,579.0],["1988-02-18",3.4313,3.5193,3.3433,3.3433,4052.0],["1988-02-19",3.3433,3.4313,3.1674,3.1674,3820.0],["1988-02-22",3.1674,3.2553,2.9914,2.9914,6251.0],["1988-02-23",2.9914,3.0794,2.9914,2.9914,1273.0],["1988-02-24",2.9914,3.0794,2.9914,2.9914,116.0],["1988-02-25",3.0794,3.1674,3.0794,3.0794,6946.0],["1988-02-26",3.0794,3.2553,3.0794,3.0794,3473.0],["1988-02-29",3.0794,3.2553,3.0794,3.0794,232.0],["1988-03-01",3.0794,3.2553,3.0794,3.0794,1968.0],["1988-03-02",3.1674,3.3433,3.1674,3.1674,6367.0],["1988-03-03",3.1674,3.3433,3.1674,3.1674,1736.0],["1988-03-04",3.1674,3.1674,3.1674,3.1674,0.0],["1988-03-07",3.1674,3.3433,3.1674,3.1674,1042.0],["1988-03-08",3.1674,3.3433,3.1674,3.1674,1158.0],["1988-03-09",3.1674,3.3433,3.1674,3.1674,5557.0],["1988-03-10",3.1674,3.3433,3.1674,3.1674,1273.0],["1988-03-11",3.1674,3.3433,3.1674,3.1674,232.0],["1988-03-14",3.1674,3.3433,3.1674,3.1674,232.0],["1988-03-15",3.1674,3.3433,3.1674,3.1674,2778.0],["1988-03-16",3.1674,3.1674,3.1674,3.1674,0.0],["1988-03-17",3.1674,3.3433,3.1674,3.1674,579.0],["1988-03-18",3.1674,3.3433,3.1674,3.1674,5904.0],["1988-03-21",3.2553,3.3433,3.2553,3.2553,810.0],["1988-03-22",3.2553,3.3433,3.2553,3.2553,1042.0],["1988-03-23",3.2553,3.3433,3.1674,3.1674,5094.0],["1988-03-24",3.1674,3.3433,3.1674,3.1674,6367.0],["1988-03-25",3.1674,3.3433,3.1674,3.1674,21995.0],["1988-03-28",3.1674,3.3433,3.1674,3.1674,1158.0],["1988-03-29",3.1674,3.3433,3.1674,3.1674,463.0],["1988-03-30",3.1674,3.3433,3.1674,3.1674,2315.0],["1988-03-31",3.1674,3.3433,3.1674,3.1674,1273.0],["1988-04-04",3.1674,3.3433,3.1674,3.1674,1389.0],["1988-04-05",3.6073,3.8712,3.6073,3.6073,36581.0],["1988-04-06",3.6073,3.7832,3.6073,3.6073,16438.0],["1988-04-07",3.6073,3.7832,3.6073,3.6073,2894.0],["1988-04-08",3.6073,3.6953,3.5193,3.5193,3241.0],["1988-04-11",3.5193,3.6953,3.5193,3.5193,14818.0],["1988-04-12",3.5193,3.6953,3.5193,3.5193,3357.0],["1988-04-13",3.5193,3.6953,3.5193,3.5193,463.0],["1988-04-14",3.5193,3.6953,3.5193,3.5193,463.0],["1988-04-15",3.5193,3.6953,3.5193,3.5193,5209.0],["1988-04-18",3.5193,3.6953,3.5193,3.5193,1273.0],["1988-04-19",3.5193,3.6953,3.5193,3.5193,3357.0],["1988-04-20",3.5193,3.6953,3.5193,3.5193,1389.0],["1988-04-21",3.5193,3.6073,3.4313,3.4313,15628.0],["1988-04-22",3.4313,3.5193,3.4313,3.4313,2663.0],["1988-04-25",3.4313,3.5193,3.4313,3.4313,1158.0],["1988-04-26",3.4313,3.5193,3.3433,3.3433,5209.0],["1988-04-27",3.3433,3.5193,3.3433,3.3433,579.0],["1988-04-28",3.3433,3.4313,3.2553,3.2553,6251.0],["1988-04-29",3.2553,3.5193,3.2553,3.2553,3473.0],["1988-05-02",3.2553,3.2553,3.2553,3.2553,0.0],["1988-05-03",3.2553,3.4313,3.2553,3.2553,4283.0],["1988-05-04",3.2553,3.4313,3.2553,3.2553,1505.0],["1988-05-05",3.2553,3.3433,3.2553,3.2553,232.0],["1988-05-06",3.2553,3.3433,3.2553,3.2553,1158.0],["1988-05-09",3.2553,3.3433,3.2553,3.2553,810.0],["1988-05-10",3.2553,3.2553,3.2553,3.2553,0.0],["1988-05-11",3.2553,3.2553,3.2553,3.2553,0.0],["1988-05-12",3.2553,3.3433,3.2553,3.2553,810.0],["1988-05-13",3.2553,3.3433,3.2553,3.2553,2547.0],["1988-05-16",3.2553,3.3433,3.2553,3.2553,9377.0],["1988-05-17",3.2553,3.3433,3.1674,3.1674,810.0],["1988-05-18",3.1674,3.2553,3.1674,3.1674,3936.0],["1988-05-19",3.1674,3.2553,3.0794,3.0794,2315.0],["1988-05-20",3.1674,3.3433,3.1674,3.1674,4515.0],["1988-05-23",3.1674,3.3433,3.1674,3.1674,7293.0],["1988-05-24",3.1674,3.2553,3.1674,3.1674,2431.0],["1988-05-25",3.1674,3.2553,2.9914,2.9914,4052.0],["1988-05-26",3.1674,3.3433,3.1674,3.1674,9377.0],["1988-05-27",3.1674,3.3433,3.1674,3.1674,116.0],["1988-05-31",3.1674,3.3433,3.1674,3.1674,6020.0],["1988-06-01",3.1674,3.3433,3.1674,3.1674,2778.0],["1988-06-02",3.1674,3.3433,3.1674,3.1674,695.0],["1988-06-03",3.1674,3.4313,3.1674,3.1674,9029.0],["1988-06-06",3.4313,3.6073,3.4313,3.4313,7756.0],["1988-06-07",3.4313,3.6073,3.3433,3.4313,14586.0],["1988-06-08",3.3433,3.3433,3.3433,3.3433,810.0],["1988-06-09",3.3433,3.5193,3.3433,3.3433,2084.0],["1988-06-10",3.3433,3.5193,3.3433,3.4313,3357.0],["1988-06-13",3.4313,3.5193,3.3433,3.5193,3357.0],["1988-06-14",3.5193,3.5193,3.3433,3.5193,16323.0],["1988-06-15",3.5193,3.5193,3.2553,3.2553,695.0],["1988-06-16",3.2553,3.4313,3.2553,3.4313,2894.0],["1988-06-17",3.4313,3.4313,3.3433,3.3433,2084.0],["1988-06-20",3.3433,3.4313,3.2553,3.2553,1852.0],["1988-06-21",3.2553,3.2553,3.2553,3.2553,0.0],["1988-06-22",3.3433,3.4313,3.3433,3.3433,14123.0],["1988-06-23",3.3433,3.6073,3.3433,3.6073,5325.0],["1988-06-24",3.6073,3.6073,3.3433,3.5193,7988.0],["1988-06-27",3.6073,3.6073,3.6073,3.6073,116.0],["1988-06-28",3.6073,3.6073,3.6073,3.6073,0.0],["1988-06-29",3.5193,3.5193,3.4313,3.5193,4515.0],["1988-06-30",3.5193,3.5193,3.4313,3.4313,6135.0],["1988-07-01",3.4313,3.5193,3.4313,3.5193,24310.0],["1988-07-05",3.5193,3.6073,3.4313,3.4313,5441.0],["1988-07-06",3.4313,3.7832,3.4313,3.7832,29982.0],["1988-07-07",3.7832,4.1352,3.6073,3.9592,21069.0],["1988-07-08",3.9592,4.1352,3.8712,3.8712,14586.0],["1988-07-11",3.8712,4.0472,3.8712,4.0472,13776.0],["1988-07-12",4.0472,4.0472,3.8712,3.9592,15396.0],["1988-07-13",3.9592,4.2231,3.9592,4.1352,10187.0],["1988-07-14",4.1352,4.2231,3.9592,4.1352,11576.0],["1988-07-15",4.1352,4.2231,3.9592,3.9592,5209.0],["1988-07-18",3.9592,4.0472,3.9592,3.9592,2315.0],["1988-07-19",3.9592,4.2232,3.9592,4.0472,2663.0],["1988-07-20",4.0472,4.0472,3.8712,3.9592,13544.0],["1988-07-21",4.1352,4.1352,4.1352,4.1352,347.0],["1988-07-22",4.0472,4.0472,3.9592,4.0472,18754.0],["1988-07-25",4.0472,4.1352,3.9592,4.0472,9029.0],["1988-07-26",4.0472,4.1352,3.9592,4.0472,4631.0],["1988-07-27",3.9592,3.9592,3.8712,3.9592,5325.0],["1988-07-28",3.8712,3.8712,3.8712,3.8712,2084.0],["1988-07-29",3.9592,4.0472,3.9592,3.9592,810.0],["1988-08-01",3.9592,3.9592,3.9592,3.9592,0.0],["1988-08-02",3.9592,4.0472,3.7832,3.8712,3473.0],["1988-08-03",3.8712,3.9592,3.7832,3.8712,1158.0],["1988-08-04",3.7832,3.7832,3.7832,3.7832,579.0],["1988-08-05",3.7832,3.8712,3.6953,3.7832,5094.0],["1988-08-08",3.6953,3.6953,3.6953,3.6953,1273.0],["1988-08-09",3.6953,3.6953,3.6953,3.6953,347.0],["1988-08-10",3.6953,3.6953,3.6073,3.6073,7756.0],["1988-08-11",3.5193,3.5193,3.5193,3.5193,1158.0],["1988-08-12",3.5193,3.7832,3.5193,3.7832,2547.0],["1988-08-15",3.7832,3.7832,3.5193,3.6073,4746.0],["1988-08-16",3.6073,3.6953,3.5193,3.6953,5904.0],["1988-08-17",3.6073,3.6073,3.5193,3.5193,14470.0],["1988-08-18",3.5193,3.6073,3.5193,3.5193,8566.0],["1988-08-19",3.4313,3.4313,3.4313,3.4313,4978.0],["1988-08-22",3.4313,3.4313,3.3433,3.3433,8103.0],["1988-08-23",3.3433,3.4313,3.3433,3.3433,2084.0],["1988-08-24",3.3433,3.4313,3.3433,3.4313,8451.0],["1988-08-25",3.3433,3.3433,3.2553,3.3433,6598.0],["1988-08-26",3.3433,3.3433,3.3433,3.3433,3010.0],["1988-08-29",3.3433,3.4313,3.2553,3.4313,23500.0],["1988-08-30",3.4313,3.9592,3.4313,3.8712,75014.0],["1988-08-31",3.8712,3.9592,3.7832,3.8712,15512.0],["1988-09-01",3.8712,3.9592,3.7832,3.9592,2778.0],["1988-09-02",3.9592,3.9592,3.7832,3.9592,6483.0],["1988-09-06",3.9592,3.9592,3.7832,3.8712,13544.0],["1988-09-07",3.8712,3.9592,3.8712,3.9592,2778.0],["1988-09-08",3.9592,3.9592,3.8712,3.8712,8914.0],["1988-09-09",3.8712,3.9592,3.8712,3.9592,8682.0],["1988-09-12",3.9592,3.9592,3.8712,3.8712,2663.0],["1988-09-13",3.8712,3.9592,3.8712,3.9592,3936.0],["1988-09-14",3.9592,3.9592,3.8712,3.8712,6714.0],["1988-09-15",3.9592,3.9592,3.9592,3.9592,2547.0],["1988-09-16",3.9592,4.4871,3.8712,4.3991,143430.0],["1988-09-19",4.3991,4.5751,4.3111,4.3991,65985.0],["1988-09-20",4.3991,4.4871,4.2231,4.2231,31950.0],["1988-09-21",4.2231,4.3111,4.2231,4.3111,14470.0],["1988-09-22",4.3111,4.3111,4.2231,4.3111,10187.0],["1988-09-23",4.3111,4.3111,4.1352,4.2231,6483.0],["1988-09-26",4.2231,4.2231,4.1352,4.2231,5325.0],["1988-09-27",4.2231,4.2231,4.0472,4.1352,14470.0],["1988-09-28",4.1352,4.1352,4.1352,4.1352,232.0],["1988-09-29",4.1352,4.2231,4.1352,4.2231,4399.0],["1988-09-30",4.2231,4.2231,4.1352,4.1352,4746.0],["1988-10-03",4.1352,4.1352,4.0472,4.1352,6946.0],["1988-10-04",4.1352,4.1352,4.0472,4.1352,2315.0],["1988-10-05",4.0472,4.0472,3.8712,3.9592,6367.0],["1988-10-06",3.9592,4.0472,3.9592,3.9592,1852.0],["1988-10-07",3.9592,4.0472,3.9592,4.0472,5209.0],["1988-10-10",4.0472,4.1352,3.9592,4.0472,8451.0],["1988-10-11",4.0472,4.1352,3.9592,4.0472,2199.0],["1988-10-12",4.0472,4.1352,3.9592,4.1352,926.0],["1988-10-13",4.1352,4.1352,3.9592,4.1352,7062.0],["1988-10-14",4.1352,4.1352,4.0472,4.0472,2547.0],["1988-10-17",4.0472,4.1352,3.9592,3.9592,6135.0],["1988-10-18",3.9592,4.1352,3.9592,4.0472,3357.0],["1988-10-19",4.0472,4.1352,4.0472,4.0472,4399.0],["1988-10-20",4.0472,4.2231,4.0472,4.2231,3820.0],["1988-10-21",4.2231,4.2231,4.0472,4.2231,4283.0],["1988-10-24",4.0472,4.0472,4.0472,4.0472,1158.0],["1988-10-25",4.0472,4.1352,4.0472,4.1352,4052.0],["1988-10-26",4.1352,4.1352,4.0472,4.1352,1389.0],["1988-10-27",4.0472,4.0472,3.8712,4.0472,5672.0],["1988-10-28",4.0472,4.0472,3.9592,4.0472,2431.0],["1988-10-31",4.0472,4.0472,4.0472,4.0472,0.0],["1988-11-01",4.0472,4.0472,3.8712,4.0472,3241.0],["1988-11-02",4.0472,4.0472,3.9592,3.9592,10766.0],["1988-11-03",3.9592,4.0472,3.9592,4.0472,9493.0],["1988-11-04",4.0472,4.0472,3.9592,4.0472,1042.0],["1988-11-07",4.0472,4.0472,3.8712,3.8712,9608.0],["1988-11-08",3.8712,3.8712,3.6953,3.6953,7062.0],["1988-11-09",3.6953,3.6953,3.6073,3.6073,4978.0],["1988-11-10",3.6953,3.7832,3.6953,3.7832,2894.0],["1988-11-11",3.7832,3.7832,3.6073,3.6073,1273.0],["1988-11-14",3.6073,3.7832,3.6073,3.7832,1505.0],["1988-11-15",3.6073,3.6073,3.4313,3.5193,2778.0],["1988-11-16",3.5193,3.5193,3.3433,3.3433,695.0],["1988-11-17",3.3433,3.4313,3.3433,3.3433,1158.0],["1988-11-18",3.3433,3.4313,3.3433,3.3433,1621.0],["1988-11-21",3.3433,3.3433,3.3433,3.3433,232.0],["1988-11-22",3.3433,3.4313,3.3433,3.4313,1389.0],["1988-11-23",3.5193,3.6073,3.5193,3.6073,6251.0],["1988-11-25",3.6073,3.6073,3.6073,3.6073,0.0],["1988-11-28",3.6073,3.6073,3.4313,3.5193,27899.0],["1988-11-29",3.5193,3.5193,3.2553,3.2553,8219.0],["1988-11-30",3.2553,3.4313,3.2553,3.3433,6598.0],["1988-12-01",3.3433,3.4313,3.2553,3.3433,7640.0],["1988-12-02",3.3433,3.4313,3.2553,3.4313,5904.0],["1988-12-05",3.4313,3.5193,3.3433,3.5193,1505.0],["1988-12-06",3.5193,3.6073,3.3433,3.6073,13428.0],["1988-12-07",3.6953,3.8712,3.6953,3.6953,9493.0],["1988-12-08",3.6953,3.8712,3.6953,3.6953,15628.0],["1988-12-09",3.7832,3.9592,3.7832,3.8712,38665.0],["1988-12-12",3.8712,4.0472,3.8712,3.8712,19795.0],["1988-12-13",3.9592,4.0472,3.9592,3.9592,1968.0],["1988-12-14",3.9592,4.0472,3.8712,3.8712,6714.0],["1988-12-15",3.8712,3.9592,3.7832,3.9592,1968.0],["1988-12-16",3.8712,3.8712,3.7832,3.8712,5557.0],["1988-12-19",3.7832,3.7832,3.7832,3.7832,347.0],["1988-12-20",3.7832,3.8712,3.7832,3.8712,4052.0],["1988-12-21",3.7832,3.7832,3.6953,3.6953,6020.0],["1988-12-22",3.6953,3.7832,3.6953,3.7832,1389.0],["1988-12-23",3.6953,3.6953,3.6953,3.6953,1736.0],["1988-12-27",3.6073,3.6073,3.6073,3.6073,1158.0],["1988-12-28",3.6073,3.6073,3.6073,3.6073,0.0],["1988-12-29",3.6073,3.7832,3.4313,3.6953,19795.0],["1988-12-30",3.6953,3.6953,3.6073,3.6953,2431.0],["1989-01-03",3.6073,3.6073,3.6073,3.6073,232.0],["1989-01-04",3.6953,3.6953,3.6953,3.6953,4052.0],["1989-01-05",3.6953,3.6953,3.6073,3.6953,2315.0],["1989-01-06",3.6953,3.7832,3.6073,3.6953,3820.0],["1989-01-09",3.6953,3.7832,3.6073,3.6073,3010.0],["1989-01-10",3.6073,3.7832,3.6073,3.7832,2199.0],["1989-01-11",3.7832,3.7832,3.6073,3.6953,2894.0],["1989-01-12",3.7832,3.7832,3.7832,3.7832,1389.0],["1989-01-13",3.7832,3.7832,3.6073,3.7832,3473.0],["1989-01-16",3.6073,3.6073,3.6073,3.6073,347.0],["1989-01-17",3.6073,3.6953,3.5193,3.6953,5904.0],["1989-01-18",3.6073,3.6073,3.5193,3.6073,4631.0],["1989-01-19",3.6073,3.6073,3.6073,3.6073,116.0],["1989-01-20",3.6073,3.6073,3.6073,3.6073,0.0],["1989-01-23",3.6073,3.6073,3.6073,3.6073,3357.0],["1989-01-24",3.6073,3.6953,3.4313,3.6953,3589.0],["1989-01-25",3.6953,3.6953,3.5193,3.6953,4052.0],["1989-01-26",3.6953,3.6953,3.5193,3.5193,6251.0],["1989-01-27",3.5193,3.6953,3.5193,3.6953,5094.0],["1989-01-30",3.6953,3.7832,3.5193,3.7832,7756.0],["1989-01-31",3.7832,3.7832,3.6073,3.7832,25352.0],["1989-02-01",3.7832,3.7832,3.6953,3.6953,6483.0],["1989-02-02",3.6953,3.7832,3.6073,3.6073,8682.0],["1989-02-03",3.6953,3.7832,3.6953,3.7832,8103.0],["1989-02-06",3.7832,3.7832,3.6073,3.7832,1852.0],["1989-02-07",3.7832,4.0472,3.6953,4.0472,29635.0],["1989-02-08",4.0472,4.3111,3.8712,4.1352,56955.0],["1989-02-09",4.1352,4.2231,3.9592,4.1352,20837.0],["1989-02-10",4.1352,4.2232,4.0472,4.0472,3241.0],["1989-02-13",3.9592,3.9592,3.6953,3.6953,14702.0],["1989-02-14",3.6953,3.8712,3.6953,3.6953,6367.0],["1989-02-15",3.6953,3.8712,3.6953,3.6953,2663.0],["1989-02-16",3.6953,3.8712,3.6953,3.8712,8335.0],["1989-02-17",3.8712,3.8712,3.6953,3.8712,6483.0],["1989-02-21",3.8712,3.8712,3.6953,3.7832,4399.0],["1989-02-22",3.7832,3.7832,3.6073,3.7832,5672.0],["1989-02-23",3.6073,3.6073,3.5193,3.6073,4283.0],["1989-02-24",3.6073,3.6953,3.5193,3.5193,1158.0],["1989-02-27",3.5193,3.6953,3.5193,3.6953,695.0],["1989-02-28",3.6073,3.6073,3.4313,3.6073,1273.0],["1989-03-01",3.4313,3.4313,3.4313,3.4313,347.0],["1989-03-02",3.4313,3.6073,3.3433,3.6073,22689.0],["1989-03-03",3.6073,3.8712,3.6073,3.6953,15628.0],["1989-03-06",3.6953,3.6953,3.6953,3.6953,0.0],["1989-03-07",3.6953,3.8712,3.6953,3.6953,6367.0],["1989-03-08",3.6953,3.7832,3.6953,3.6953,17827.0],["1989-03-09",3.6953,3.8712,3.6953,3.8712,4515.0],["1989-03-10",3.6953,3.6953,3.6953,3.6953,1273.0],["1989-03-13",3.8712,3.8712,3.8712,3.8712,579.0],["1989-03-14",3.8712,3.8712,3.6953,3.6953,695.0],["1989-03-15",3.6953,3.7832,3.6953,3.6953,1273.0],["1989-03-16",3.6953,3.7832,3.6953,3.7832,1389.0],["1989-03-17",3.6953,3.6953,3.5193,3.6953,8335.0],["1989-03-20",3.6953,3.6953,3.5193,3.6953,4283.0],["1989-03-21",3.5193,3.5193,3.5193,3.5193,695.0],["1989-03-22",3.5193,3.6953,3.5193,3.5193,2315.0],["1989-03-23",3.5193,3.6953,3.4313,3.6073,10303.0],["1989-03-27",3.6073,3.6953,3.4313,3.6073,6251.0],["1989-03-28",3.5193,3.5193,3.5193,3.5193,810.0],["1989-03-29",3.4313,3.4313,3.4313,3.4313,347.0],["1989-03-30",3.4313,3.5193,3.4313,3.4313,9145.0],["1989-03-31",3.6073,3.6073,3.6073,3.6073,1273.0],["1989-04-03",3.6073,3.6073,3.4313,3.6073,4862.0],["1989-04-04",3.6073,3.6073,3.2553,3.2553,11924.0],["1989-04-05",3.2553,3.4313,3.2553,3.4313,2547.0],["1989-04-06",3.4313,3.4313,3.2553,3.2553,1042.0],["1989-04-07",3.3433,3.4313,3.3433,3.4313,2084.0],["1989-04-10",3.4313,3.4313,3.2553,3.4313,2084.0],["1989-04-11",3.4313,3.4313,3.2553,3.4313,6135.0],["1989-04-12",3.4313,3.4313,3.3433,3.4313,3010.0],["1989-04-13",3.4313,3.4313,3.3433,3.4313,1621.0],["1989-04-14",3.4313,3.4313,3.3433,3.4313,2199.0],["1989-04-17",3.3433,3.3433,3.3433,3.3433,6483.0],["1989-04-18",3.3433,3.3433,3.2553,3.2553,5325.0],["1989-04-19",3.2553,3.4313,3.2553,3.4313,1042.0],["1989-04-20",3.2553,3.2553,2.9914,2.9914,12734.0],["1989-04-21",2.9914,3.2553,2.9914,3.2553,25815.0],["1989-04-24",3.1674,3.1674,2.9914,3.1674,8914.0],["1989-04-25",3.2553,3.4313,3.2553,3.4313,10187.0],["1989-04-26",3.4313,3.4313,3.2553,3.3433,58460.0],["1989-04-27",3.3433,3.8712,3.3433,3.7832,29519.0],["1989-04-28",3.7832,3.7832,3.5193,3.6953,51514.0],["1989-05-01",3.6953,3.6953,3.5193,3.6073,10882.0],["1989-05-02",3.6073,3.7832,3.6073,3.6953,6135.0],["1989-05-03",3.7832,3.8712,3.7832,3.8712,2431.0],["1989-05-04",3.6953,3.6953,3.6073,3.6953,5788.0],["1989-05-05",3.6953,3.7832,3.6073,3.6073,4052.0],["1989-05-08",3.6073,3.6953,3.5193,3.5193,5209.0],["1989-05-09",3.5193,3.6953,3.5193,3.6953,1505.0],["1989-05-10",3.6953,3.6953,3.5193,3.6953,1389.0],["1989-05-11",3.6953,3.6953,3.5193,3.5193,4978.0],["1989-05-12",3.5193,3.6953,3.5193,3.5193,3589.0],["1989-05-15",3.5193,3.6073,3.3433,3.6073,4167.0],["1989-05-16",3.6073,3.6073,3.4313,3.4313,1389.0],["1989-05-17",3.4313,3.5193,3.3433,3.5193,6598.0],["1989-05-18",3.5193,3.7832,3.4313,3.7832,11924.0],["1989-05-19",3.7832,3.8712,3.6073,3.6953,13313.0],["1989-05-22",3.6953,3.7832,3.6073,3.6953,4862.0],["1989-05-23",3.6953,3.7832,3.6073,3.7832,4052.0],["1989-05-24",3.6073,3.6073,3.6073,3.6073,1158.0],["1989-05-25",3.6073,3.6953,3.6073,3.6953,5557.0],["1989-05-26",3.6953,3.6953,3.6953,3.6953,0.0],["1989-05-30",3.6953,3.6953,3.5193,3.6073,4746.0],["1989-05-31",3.6073,3.6073,3.6073,3.6073,2199.0],["1989-06-01",3.6073,3.6953,3.6073,3.6073,3473.0],["1989-06-02",3.6073,3.7832,3.5193,3.6073,48273.0],["1989-06-05",3.6073,3.6073,3.6073,3.6073,0.0],["1989-06-06",3.6073,3.7832,3.6073,3.7832,2315.0],["1989-06-07",3.7832,3.9592,3.6953,3.9592,31024.0],["1989-06-08",3.9592,3.9592,3.8712,3.8712,10419.0],["1989-06-09",3.8712,3.9592,3.7832,3.7832,12271.0],["1989-06-12",3.7832,3.7832,3.7832,3.7832,463.0],["1989-06-13",3.7832,3.8712,3.7832,3.7832,3241.0],["1989-06-14",3.7832,3.8712,3.6953,3.7832,1505.0],["1989-06-15",3.7832,3.9592,3.6953,3.6953,8103.0],["1989-06-16",3.6953,3.8712,3.6953,3.6953,1852.0],["1989-06-19",3.6953,3.6953,3.6953,3.6953,0.0],["1989-06-20",3.6953,3.7832,3.6073,3.7832,12734.0],["1989-06-21",3.7832,3.7832,3.6073,3.6073,11576.0],["1989-06-22",3.6073,3.6073,3.5193,3.6073,7640.0],["1989-06-23",3.6073,3.6073,3.6073,3.6073,0.0],["1989-06-26",3.5193,3.5193,3.5193,3.5193,116.0],["1989-06-27",3.5193,3.6073,3.4313,3.6073,2778.0],["1989-06-28",3.5193,3.5193,3.3433,3.5193,4862.0],["1989-06-29",3.4313,3.4313,3.3433,3.4313,4167.0],["1989-06-30",3.4313,3.6953,3.3433,3.6953,24194.0],["1989-07-03",3.6953,3.6953,3.5193,3.6073,926.0],["1989-07-05",3.6073,3.6953,3.5193,3.6953,1158.0],["1989-07-06",3.6953,3.6953,3.5193,3.5193,10071.0],["1989-07-07",3.5193,3.6073,3.5193,3.6073,6367.0],["1989-07-10",3.4313,3.4313,3.4313,3.4313,1736.0],["1989-07-11",3.4313,3.6073,3.3433,3.5193,8566.0],["1989-07-12",3.5193,3.5193,3.5193,3.5193,4631.0],["1989-07-13",3.5193,3.6073,3.5193,3.5193,1736.0],["1989-07-14",3.5193,3.5193,3.4313,3.4313,2431.0],["1989-07-17",3.4313,3.4313,3.4313,3.4313,0.0],["1989-07-18",3.4313,3.5193,3.3433,3.5193,3010.0],["1989-07-19",3.5193,3.5193,3.5193,3.5193,3241.0],["1989-07-20",3.4313,3.4313,3.3433,3.4313,11692.0],["1989-07-21",3.3433,3.3433,3.3433,3.3433,1505.0],["1989-07-24",3.3433,3.5193,3.3433,3.5193,4862.0],["1989-07-25",3.5193,3.5193,3.3433,3.5193,23153.0],["1989-07-26",3.5193,3.6073,3.3433,3.6073,7640.0],["1989-07-27",3.6073,3.6073,3.4313,3.6073,5209.0],["1989-07-28",3.6073,3.6073,3.6073,3.6073,0.0],["1989-07-31",3.5193,3.5193,3.4313,3.5193,7177.0],["1989-08-01",3.4313,3.4313,3.3433,3.4313,12618.0],["1989-08-02",3.4313,3.6073,3.3433,3.6073,1852.0],["1989-08-03",3.6073,3.6073,3.4313,3.5193,5094.0],["1989-08-04",3.5193,3.5193,3.5193,3.5193,0.0],["1989-08-07",3.5193,3.6953,3.4313,3.4313,1158.0],["1989-08-08",3.6953,3.6953,3.6953,3.6953,1158.0],["1989-08-09",3.6953,3.6953,3.6953,3.6953,0.0],["1989-08-10",3.6073,3.6073,3.4313,3.6073,6946.0],["1989-08-11",3.5193,3.5193,3.4313,3.4313,7409.0],["1989-08-14",3.4313,3.5193,3.4313,3.4313,1158.0],["1989-08-15",3.4313,3.6073,3.4313,3.4313,3936.0],["1989-08-16",3.4313,3.6073,3.4313,3.5193,4862.0],["1989-08-17",3.5193,3.6953,3.4313,3.6953,14702.0],["1989-08-18",3.6953,3.6953,3.6953,3.6953,463.0],["1989-08-21",3.6073,3.6073,3.5193,3.6073,1505.0],["1989-08-22",3.5193,3.5193,3.5193,3.5193,4631.0],["1989-08-23",3.5193,3.6073,3.5193,3.5193,3473.0],["1989-08-24",3.5193,3.6073,3.5193,3.6073,2778.0],["1989-08-25",3.5193,3.5193,3.5193,3.5193,1505.0],["1989-08-28",3.5193,3.5193,3.5193,3.5193,0.0],["1989-08-29",3.5193,3.6073,3.5193,3.5193,2778.0],["1989-08-30",3.5193,3.6073,3.5193,3.6073,4515.0],["1989-08-31",3.6073,3.6073,3.5193,3.6073,6714.0],["1989-09-01",3.6073,3.6073,3.5193,3.5193,16786.0],["1989-09-05",3.5193,3.5193,3.5193,3.5193,695.0],["1989-09-06",3.5193,3.6073,3.5193,3.6073,1389.0],["1989-09-07",3.6073,3.6953,3.5193,3.5193,11345.0],["1989-09-08",3.6073,3.6953,3.6073,3.6953,9724.0],["1989-09-11",3.6953,3.8712,3.6953,3.8712,12039.0],["1989-09-12",3.8712,4.0472,3.6953,4.0472,1736.0],["1989-09-13",3.6953,3.6953,3.6953,3.6953,1158.0],["1989-09-14",3.6953,4.0472,3.6953,4.0472,1389.0],["1989-09-15",4.0472,4.0472,3.6953,3.8712,5325.0],["1989-09-18",3.8712,4.0472,3.8712,4.0472,9840.0],["1989-09-19",4.0472,4.1352,3.8712,4.1352,20374.0],["1989-09-20",4.1352,4.751,4.0472,4.4871,36928.0],["1989-09-21",4.4871,4.751,4.3991,4.6631,15859.0],["1989-09-22",4.6631,4.927,4.3991,4.927,40633.0],["1989-09-25",4.2231,4.2231,3.6953,3.6953,11113.0],["1989-09-26",3.6953,4.0472,3.6953,4.0472,36118.0],["1989-09-27",4.0472,4.0472,3.8712,3.8712,18290.0],["1989-09-28",3.8712,3.9592,3.8712,3.8712,1621.0],["1989-09-29",3.8712,3.9592,3.6953,3.6953,3126.0],["1989-10-02",3.6953,3.9592,3.6953,3.9592,5325.0],["1989-10-03",3.8712,3.8712,3.6953,3.8712,9840.0],["1989-10-04",3.8712,3.8712,3.7832,3.8712,8335.0],["1989-10-05",3.8712,3.8712,3.8712,3.8712,579.0],["1989-10-06",3.8712,3.8712,3.6953,3.8712,4746.0],["1989-10-09",3.6953,3.6953,3.6953,3.6953,116.0],["1989-10-10",3.6953,3.8712,3.6953,3.6953,8103.0],["1989-10-11",3.6953,3.6953,3.6953,3.6953,116.0],["1989-10-12",3.6953,3.8712,3.4313,3.7832,6714.0],["1989-10-13",3.7832,3.8712,3.6953,3.8712,9608.0],["1989-10-16",3.8712,3.8712,3.5193,3.5193,9261.0],["1989-10-17",3.5193,3.6953,3.3433,3.6953,6367.0],["1989-10-18",3.6953,3.6953,3.3433,3.6953,5094.0],["1989-10-19",3.6953,3.6953,3.6953,3.6953,116.0],["1989-10-20",3.6953,3.6953,3.6953,3.6953,116.0],["1989-10-23",3.5193,3.5193,3.3433,3.5193,4862.0],["1989-10-24",3.5193,3.5193,3.0794,3.5193,926.0],["1989-10-25",3.5193,3.5193,3.0794,3.5193,1968.0],["1989-10-26",3.6073,3.6073,3.6073,3.6073,232.0],["1989-10-27",3.4313,3.4313,3.4313,3.4313,810.0],["1989-10-30",3.4313,3.4313,3.4313,3.4313,0.0],["1989-10-31",3.1674,3.1674,3.1674,3.1674,2315.0],["1989-11-01",3.1674,3.1674,3.1674,3.1674,810.0],["1989-11-02",3.1674,3.5193,3.1674,3.5193,347.0],["1989-11-03",3.5193,3.5193,3.5193,3.5193,0.0],["1989-11-06",3.1674,3.1674,3.1674,3.1674,232.0],["1989-11-07",3.1674,3.4313,3.1674,3.1674,7293.0],["1989-11-08",3.1674,3.6953,3.1674,3.6953,4631.0],["1989-11-09",3.6953,3.6953,3.1674,3.5193,11345.0],["1989-11-10",3.5193,3.5193,3.5193,3.5193,0.0],["1989-11-13",3.5193,3.5193,3.5193,3.5193,579.0],["1989-11-14",3.3433,3.3433,3.1674,3.1674,1389.0],["1989-11-15",3.1674,3.3433,3.1674,3.3433,7062.0],["1989-11-16",3.3433,3.4313,2.9914,2.9914,12039.0],["1989-11-17",2.9914,3.2553,2.9914,3.2553,8103.0],["1989-11-20",2.9914,2.9914,2.9914,2.9914,1968.0],["1989-11-21",2.9914,3.3433,2.9914,3.0794,4978.0],["1989-11-22",3.0794,3.4313,3.0794,3.3433,20721.0],["1989-11-24",3.0794,3.0794,3.0794,3.0794,1505.0],["1989-11-27",3.0794,3.0794,3.0794,3.0794,1852.0],["1989-11-28",3.0794,3.0794,3.0794,3.0794,579.0],["1989-11-29",3.0794,3.1674,3.0794,3.1674,2778.0],["1989-11-30",3.1674,3.3433,3.0794,3.0794,2315.0],["1989-12-01",3.0794,3.1674,3.0794,3.1674,1736.0],["1989-12-04",3.1674,3.3433,3.0794,3.0794,3241.0],["1989-12-05",3.0794,3.2553,3.0794,3.0794,6135.0],["1989-12-06",3.0794,3.3433,3.0794,3.1674,4399.0],["1989-12-07",3.1674,3.3433,3.0794,3.3433,2778.0],["1989-12-08",3.3433,3.3433,2.9034,3.3433,810.0],["1989-12-11",3.3433,3.3433,2.9034,3.1674,1736.0],["1989-12-12",3.0794,3.0794,2.8154,2.8154,463.0],["1989-12-13",2.8154,3.3433,2.8154,3.3433,5094.0],["1989-12-14",3.1674,3.1674,3.1674,3.1674,347.0],["1989-12-15",2.9914,2.9914,2.9034,2.9034,3241.0],["1989-12-18",2.9914,3.0794,2.9914,2.9914,2778.0],["1989-12-19",2.9034,2.9034,2.9034,2.9034,1852.0],["1989-12-20",2.9034,2.9914,2.7275,2.9914,5094.0],["1989-12-21",3.0794,3.0794,3.0794,3.0794,232.0],["1989-12-22",3.0794,3.0794,3.0794,3.0794,0.0],["1989-12-26",3.0794,3.0794,3.0794,3.0794,0.0],["1989-12-27",2.7275,2.7275,2.7275,2.7275,3357.0],["1989-12-28",2.7275,2.7275,2.7275,2.7275,0.0],["1989-12-29",2.7275,2.7275,2.7275,2.7275,116.0],["1990-01-02",2.8154,2.8154,2.8154,2.8154,16207.0],["1990-01-03",2.8154,2.8154,2.8154,2.8154,0.0],["1990-01-04",3.2553,3.2553,3.2553,3.2553,2315.0],["1990-01-05",3.2553,3.2553,3.2553,3.2553,0.0],["1990-01-08",3.2553,3.2553,2.8154,3.1674,1389.0],["1990-01-09",3.1674,3.1674,3.1674,3.1674,0.0],["1990-01-10",3.1674,3.2553,2.8154,2.8154,2663.0],["1990-01-11",2.8154,2.9914,2.8154,2.9914,2431.0],["1990-01-12",2.9914,3.1674,2.8154,2.8154,1273.0],["1990-01-15",2.8154,2.8154,2.8154,2.8154,0.0],["1990-01-16",2.8154,2.9914,2.8154,2.9914,2431.0],["1990-01-17",3.2553,3.2553,3.2553,3.2553,3473.0],["1990-01-18",3.2553,3.2553,3.2553,3.2553,579.0],["1990-01-19",2.8154,2.8154,2.8154,2.8154,232.0],["1990-01-22",2.8154,2.8154,2.8154,2.8154,0.0],["1990-01-23",2.8154,3.2553,2.8154,2.8154,1042.0],["1990-01-24",2.8154,2.8154,2.8154,2.8154,579.0],["1990-01-25",3.2553,3.2553,3.2553,3.2553,116.0],["1990-01-26",3.2553,3.2553,3.2553,3.2553,0.0],["1990-01-29",3.2553,3.2553,3.2553,3.2553,0.0],["1990-01-30",3.2553,3.2553,3.2553,3.2553,0.0],["1990-01-31",2.8154,2.8154,2.8154,2.8154,6946.0],["1990-02-01",2.8154,2.8154,2.8154,2.8154,7525.0],["1990-02-02",2.8154,2.8154,2.8154,2.8154,1852.0],["1990-02-05",2.8154,2.8154,2.8154,2.8154,0.0],["1990-02-06",3.2553,3.2553,3.2553,3.2553,232.0],["1990-02-07",2.8154,2.8154,2.8154,2.8154,1158.0],["1990-02-08",2.9034,3.0794,2.9034,3.0794,9261.0],["1990-02-09",3.0794,3.3433,2.8154,2.9034,3241.0],["1990-02-12",2.9034,2.9034,2.9034,2.9034,232.0],["1990-02-13",2.9034,3.4313,2.9034,3.4313,7409.0],["1990-02-14",3.3433,3.3433,2.9914,3.3433,2199.0],["1990-02-15",3.3433,3.3433,3.1674,3.3433,19564.0],["1990-02-16",3.3433,3.3433,3.3433,3.3433,0.0],["1990-02-20",3.3433,3.5193,2.9914,3.5193,347.0],["1990-02-21",2.9914,2.9914,2.9914,2.9914,1158.0],["1990-02-22",2.9914,2.9914,2.9914,2.9914,0.0],["1990-02-23",2.9914,2.9914,2.9914,2.9914,116.0],["1990-02-26",2.9914,2.9914,2.9914,2.9914,1158.0],["1990-02-27",2.9914,3.2553,2.9914,3.2553,3473.0],["1990-02-28",3.2553,3.3433,2.9914,3.2553,6251.0],["1990-03-01",3.1674,3.1674,3.1674,3.1674,1273.0],["1990-03-02",3.3433,3.3433,3.3433,3.3433,579.0],["1990-03-05",3.2553,3.2553,3.2553,3.2553,232.0],["1990-03-06",3.2553,3.5193,3.1674,3.5193,6367.0],["1990-03-07",3.3433,3.3433,3.3433,3.3433,1158.0],["1990-03-08",3.1674,3.1674,2.9914,3.1674,463.0],["1990-03-09",3.1674,3.1674,3.1674,3.1674,3589.0],["1990-03-12",2.9914,2.9914,2.9914,2.9914,232.0],["1990-03-13",2.9914,2.9914,2.9914,2.9914,232.0],["1990-03-14",2.9914,3.2553,2.9914,3.1674,11576.0],["1990-03-15",3.3433,3.3433,3.3433,3.3433,116.0],["1990-03-16",3.3433,3.3433,2.9914,3.3433,463.0],["1990-03-19",3.0794,3.0794,2.9914,3.0794,695.0],["1990-03-20",2.9914,2.9914,2.9914,2.9914,695.0],["1990-03-21",2.9914,3.3433,2.9914,3.3433,11229.0],["1990-03-22",3.3433,3.3433,3.3433,3.3433,0.0],["1990-03-23",3.3433,3.3433,2.9914,3.1674,15512.0],["1990-03-26",3.1674,3.1674,3.1674,3.1674,0.0],["1990-03-27",3.3433,3.3433,3.3433,3.3433,463.0],["1990-03-28",2.9914,2.9914,2.9914,2.9914,116.0],["1990-03-29",2.9914,2.9914,2.9914,2.9914,0.0],["1990-03-30",2.9914,3.3433,2.9914,2.9914,2431.0],["1990-04-02",2.9914,2.9914,2.9914,2.9914,0.0],["1990-04-03",2.9914,3.1674,2.9914,3.1674,2894.0],["1990-04-04",2.9914,2.9914,2.9914,2.9914,3241.0],["1990-04-05",2.9914,3.3433,2.9914,3.3433,7640.0],["1990-04-06",2.9034,3.0794,2.9034,3.0794,7756.0],["1990-04-09",2.9034,2.9034,2.9034,2.9034,1158.0],["1990-04-10",2.9034,2.9034,2.9034,2.9034,1158.0],["1990-04-11",2.9034,2.9034,2.9034,2.9034,2315.0],["1990-04-12",2.9034,2.9034,2.9034,2.9034,0.0],["1990-04-16",3.1674,3.1674,2.9034,2.9034,695.0],["1990-04-17",2.9034,3.2553,2.9034,3.1234,23847.0],["1990-04-18",2.9034,3.1674,2.9034,3.1674,13892.0],["1990-04-19",3.2553,3.2553,3.2553,3.2553,232.0],["1990-04-20",3.2553,3.2553,2.9914,3.1674,18522.0],["1990-04-23",3.1674,3.2553,3.1674,3.2553,4631.0],["1990-04-24",2.9914,3.2553,2.9914,3.2553,4283.0],["1990-04-25",3.2553,3.3433,2.9914,2.9914,6714.0],["1990-04-26",3.3433,3.5193,3.3433,3.5193,6135.0],["1990-04-27",3.6953,3.6953,3.6953,3.6953,232.0],["1990-04-30",3.4313,3.6073,3.3433,3.3433,2431.0],["1990-05-01",3.1674,3.5193,3.1674,3.1674,2084.0],["1990-05-02",3.3433,3.3433,3.3433,3.3433,1389.0],["1990-05-03",3.3433,3.3433,3.3433,3.3433,232.0],["1990-05-04",3.3433,3.3433,3.3433,3.3433,0.0],["1990-05-07",3.2553,3.5193,3.2553,3.5193,1621.0],["1990-05-08",3.1674,3.1674,3.1674,3.1674,2315.0],["1990-05-09",3.1674,3.5193,3.1674,3.5193,463.0],["1990-05-10",3.5193,3.5193,3.1674,3.1674,1158.0],["1990-05-11",3.3433,3.5193,3.3433,3.5193,926.0],["1990-05-14",3.5193,3.5193,3.5193,3.5193,0.0],["1990-05-15",3.1674,3.2553,3.1674,3.2553,1736.0],["1990-05-16",3.1674,3.5193,3.1674,3.2553,4052.0],["1990-05-17",3.1674,3.1674,3.1674,3.1674,1273.0],["1990-05-18",3.1674,3.1674,3.1674,3.1674,579.0],["1990-05-21",3.1674,3.1674,3.1674,3.1674,232.0],["1990-05-22",3.1674,3.5193,3.1674,3.5193,347.0],["1990-05-23",3.1674,3.1674,3.1674,3.1674,116.0],["1990-05-24",3.1674,3.1674,3.1674,3.1674,2084.0],["1990-05-25",3.1674,3.1674,3.1674,3.1674,463.0],["1990-05-29",3.1674,3.1674,3.1674,3.1674,0.0],["1990-05-30",3.1674,3.1674,3.1674,3.1674,695.0],["1990-05-31",3.2553,3.2553,3.1674,3.1674,3126.0],["1990-06-01",3.1674,3.1674,3.1674,3.1674,1273.0],["1990-06-04",3.1674,3.1674,3.1674,3.1674,6714.0],["1990-06-05",3.1674,3.1674,3.1674,3.1674,6714.0],["1990-06-06",2.9914,2.9914,2.9914,2.9914,347.0],["1990-06-07",3.0794,3.3433,3.0794,3.3433,7872.0],["1990-06-08",3.0794,3.0794,3.0794,3.0794,2778.0],["1990-06-11",3.3433,3.3433,3.3433,3.3433,116.0],["1990-06-12",3.0794,3.3433,3.0794,3.3433,5325.0],["1990-06-13",3.3433,3.3433,3.3433,3.3433,0.0],["1990-06-14",3.1674,3.1674,3.1674,3.1674,2894.0],["1990-06-15",2.9914,3.0794,2.9914,3.0794,926.0],["1990-06-18",3.2553,3.2553,3.2553,3.2553,1158.0],["1990-06-19",2.9914,2.9914,2.9914,2.9914,2084.0],["1990-06-20",2.9914,3.3433,2.9914,3.3433,5904.0],["1990-06-21",2.9914,3.1674,2.9914,2.9914,4283.0],["1990-06-22",3.3433,3.3433,2.9914,2.9914,4746.0],["1990-06-25",2.9914,2.9914,2.9914,2.9914,0.0],["1990-06-26",2.9914,2.9914,2.9914,2.9914,3820.0],["1990-06-27",2.9914,3.3433,2.9914,3.3433,5557.0],["1990-06-28",3.3433,3.3433,2.9914,2.9914,26047.0],["1990-06-29",2.9914,2.9914,2.9914,2.9914,0.0],["1990-07-02",3.3433,3.3433,2.9914,2.9914,3589.0],["1990-07-03",2.9914,2.9914,2.9914,2.9914,2663.0],["1990-07-05",3.2553,3.2553,3.2553,3.2553,232.0],["1990-07-06",2.9914,3.2553,2.9914,3.2553,695.0],["1990-07-09",3.2553,3.2553,2.9914,3.2553,13197.0],["1990-07-10",2.9914,3.2553,2.9914,2.9914,11808.0],["1990-07-11",3.2553,3.2553,3.2553,3.2553,579.0],["1990-07-12",3.1674,3.3433,3.1674,3.1674,1621.0],["1990-07-13",3.3433,3.3433,2.9914,3.1674,2547.0],["1990-07-16",3.1674,3.1674,2.9914,3.1674,2663.0],["1990-07-17",2.9914,3.3433,2.9914,3.1674,4978.0],["1990-07-18",2.9914,2.9914,2.9914,2.9914,579.0],["1990-07-19",2.9914,3.1674,2.9914,2.9914,14702.0],["1990-07-20",2.9914,3.3433,2.9914,3.3433,1968.0],["1990-07-23",2.9914,2.9914,2.9914,2.9914,695.0],["1990-07-24",2.9914,3.3433,2.9914,3.3433,1273.0],["1990-07-25",2.9914,3.3433,2.9914,2.9914,4631.0],["1990-07-26",2.9914,3.1674,2.8154,2.9914,9029.0],["1990-07-27",2.8154,2.8154,2.8154,2.8154,3704.0],["1990-07-30",2.6395,2.7275,2.6395,2.7275,2315.0],["1990-07-31",2.7275,2.7275,2.7275,2.7275,1505.0],["1990-08-01",2.7275,2.7275,2.4635,2.4635,2431.0],["1990-08-02",2.7275,2.8154,2.7275,2.8154,1158.0],["1990-08-03",2.6395,2.6395,2.4635,2.6395,8219.0],["1990-08-06",2.5515,2.5515,2.4635,2.5515,2315.0],["1990-08-07",2.4635,2.6395,2.4635,2.6395,2199.0],["1990-08-08",2.6395,2.6395,2.4635,2.4635,1273.0],["1990-08-09",2.4635,2.7275,2.4635,2.6395,5904.0],["1990-08-10",2.8154,2.8154,2.6395,2.6395,463.0],["1990-08-13",2.6395,2.6395,2.6395,2.6395,347.0],["1990-08-14",2.6395,2.9914,2.6395,2.6395,1505.0],["1990-08-15",2.8154,2.8154,2.6395,2.8154,9493.0],["1990-08-16",2.6395,2.8154,2.6395,2.8154,1505.0],["1990-08-17",2.8154,2.8154,2.8154,2.8154,0.0],["1990-08-20",2.6395,2.8154,2.6395,2.8154,3010.0],["1990-08-21",2.8154,2.8154,2.8154,2.8154,579.0],["1990-08-22",2.6395,2.8154,2.6395,2.8154,2084.0],["1990-08-23",2.7275,2.8154,2.6395,2.8154,1968.0],["1990-08-24",2.8154,2.8154,2.8154,2.8154,579.0],["1990-08-27",2.8154,2.8154,2.6395,2.6395,3010.0],["1990-08-28",2.6395,2.6395,2.6395,2.6395,0.0],["1990-08-29",2.8154,2.8154,2.8154,2.8154,579.0],["1990-08-30",2.6395,2.6395,2.6395,2.6395,463.0],["1990-08-31",2.7275,2.7275,2.7275,2.7275,347.0],["1990-09-04",2.7275,2.7275,2.7275,2.7275,0.0],["1990-09-05",2.9914,2.9914,2.9914,2.9914,1273.0],["1990-09-06",2.6395,2.6395,2.6395,2.6395,1621.0],["1990-09-07",2.9914,2.9914,2.9914,2.9914,347.0],["1990-09-10",2.6395,2.6395,2.6395,2.6395,579.0],["1990-09-11",2.8154,2.9914,2.8154,2.9034,22226.0],["1990-09-12",2.9034,2.9034,2.6395,2.8154,24310.0],["1990-09-13",2.9914,2.9914,2.9474,2.9474,26741.0],["1990-09-14",2.6395,2.9474,2.6395,2.9474,6020.0],["1990-09-17",2.8154,2.8594,2.8154,2.8594,3473.0],["1990-09-18",2.6395,2.6395,2.6395,2.6395,1621.0],["1990-09-19",2.8154,2.8154,2.3755,2.3755,8219.0],["1990-09-20",2.1116,2.6395,2.1116,2.6395,6830.0],["1990-09-21",2.2875,2.7275,2.2875,2.7275,810.0],["1990-09-24",2.6395,2.6395,2.2875,2.2875,926.0],["1990-09-25",2.4635,2.8154,2.4635,2.8154,2315.0],["1990-09-26",2.2875,2.8154,2.2875,2.8154,1042.0],["1990-09-27",2.8154,2.8154,2.8154,2.8154,810.0],["1990-09-28",2.8154,2.8154,2.8154,2.8154,810.0],["1990-10-01",2.6395,2.8154,2.4635,2.8154,26278.0],["1990-10-02",2.8154,2.8154,2.8154,2.8154,810.0],["1990-10-03",2.8154,2.9034,2.4635,2.9034,2894.0],["1990-10-04",2.4635,2.9914,2.4635,2.7275,20258.0],["1990-10-05",2.6395,2.9034,2.6395,2.9034,2547.0],["1990-10-08",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-09",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-10",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-11",2.4635,2.9914,2.4635,2.8154,2084.0],["1990-10-12",2.8154,2.8154,2.8154,2.8154,232.0],["1990-10-15",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-16",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-17",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-18",2.9914,2.9914,2.9914,2.9914,0.0],["1990-10-19",2.6395,2.6395,2.4635,2.4635,1505.0],["1990-10-22",2.9914,2.9914,2.9914,2.9914,810.0],["1990-10-23",2.9914,2.9914,2.9914,2.9914,0.0],["1990-10-24",2.9914,2.9914,2.7275,2.9914,5441.0],["1990-10-25",2.4635,2.9914,2.4635,2.4635,3126.0],["1990-10-26",2.4635,2.9914,2.4635,2.9914,1968.0],["1990-10-29",2.4635,2.9914,2.4635,2.9914,2547.0],["1990-10-30",2.4635,2.9914,2.4635,2.9914,1621.0],["1990-10-31",2.4635,2.9914,2.4635,2.9914,4862.0],["1990-11-01",2.5955,2.9914,2.4635,2.9914,7293.0],["1990-11-02",2.4635,2.9914,2.4635,2.9914,4283.0],["1990-11-05",2.5515,2.9914,2.5515,2.9914,4631.0],["1990-11-06",2.7275,2.9914,2.7275,2.9914,1852.0],["1990-11-07",2.4635,2.9914,2.4635,2.9914,1621.0],["1990-11-08",2.9914,2.9914,2.9914,2.9914,0.0],["1990-11-09",2.4635,2.4635,2.4635,2.4635,579.0],["1990-11-12",2.9914,2.9914,2.9914,2.9914,347.0],["1990-11-13",2.9914,2.9914,2.9914,2.9914,0.0],["1990-11-14",2.4635,2.4635,2.4635,2.4635,695.0],["1990-11-15",2.4635,2.4635,2.4635,2.4635,579.0],["1990-11-16",2.4635,2.4635,2.4635,2.4635,810.0],["1990-11-19",2.4635,2.4635,2.4635,2.4635,1968.0],["1990-11-20",2.4635,2.4635,2.4635,2.4635,1736.0],["1990-11-21",2.4635,2.4635,2.4635,2.4635,0.0],["1990-11-23",2.4635,2.9914,2.4635,2.9914,232.0],["1990-11-26",2.9914,2.9914,2.9914,2.9914,0.0],["1990-11-27",2.9914,2.9914,2.4635,2.9914,6020.0],["1990-11-28",2.6395,2.8154,2.6395,2.6395,4631.0],["1990-11-29",2.5955,2.7275,2.4635,2.7275,2547.0],["1990-11-30",2.7275,2.7275,2.7275,2.7275,0.0],["1990-12-03",2.4635,2.4635,2.4635,2.4635,347.0],["1990-12-04",2.8154,2.8154,2.8154,2.8154,232.0],["1990-12-05",2.4635,2.9914,2.4635,2.9914,1042.0],["1990-12-06",2.4635,2.9914,2.4635,2.9914,695.0],["1990-12-07",2.4635,2.9914,2.4635,2.9914,1968.0],["1990-12-10",2.4635,2.9914,2.4635,2.9914,2315.0],["1990-12-11",2.5515,2.8154,2.5515,2.8154,463.0],["1990-12-12",2.9034,2.9034,2.5515,2.8154,2547.0],["1990-12-13",2.5515,2.8154,2.5515,2.8154,463.0],["1990-12-14",2.5515,2.8154,2.4635,2.8154,7409.0],["1990-12-17",2.8154,2.8154,2.6395,2.8154,579.0],["1990-12-18",2.4635,2.8154,2.4635,2.8154,4631.0],["1990-12-19",2.8154,2.8154,2.8154,2.8154,695.0],["1990-12-20",2.8154,2.8154,2.8154,2.8154,116.0],["1990-12-21",2.4635,2.8154,2.4635,2.8154,3820.0],["1990-12-24",2.4635,2.8154,2.4635,2.8154,695.0],["1990-12-26",2.4635,2.8154,2.4635,2.8154,463.0],["1990-12-27",2.4635,2.4635,2.2875,2.4635,7293.0],["1990-12-28",2.1116,2.4635,2.1116,2.4635,579.0],["1990-12-31",2.4635,2.4635,2.4635,2.4635,347.0],["1991-01-02",2.4635,2.4635,2.4635,2.4635,1158.0],["1991-01-03",2.4635,2.4635,2.1116,2.4635,4631.0],["1991-01-04",2.1116,2.4635,2.1116,2.4635,7409.0],["1991-01-07",2.1116,2.5515,2.1116,2.2875,5209.0],["1991-01-08",2.4635,2.4635,2.4635,2.4635,1389.0],["1991-01-09",2.4635,2.4635,2.4635,2.4635,1158.0],["1991-01-10",2.4635,2.4635,2.4635,2.4635,1158.0],["1991-01-11",2.2875,2.2875,2.2875,2.2875,579.0],["1991-01-14",2.4635,2.4635,2.4635,2.4635,1158.0],["1991-01-15",2.4635,2.4635,2.4635,2.4635,232.0],["1991-01-16",2.4635,2.4635,2.2875,2.2875,1505.0],["1991-01-17",2.4635,2.4635,2.1116,2.1116,4167.0],["1991-01-18",2.1116,2.4635,2.1116,2.4635,1505.0],["1991-01-21",2.4635,2.4635,2.1116,2.2875,3589.0],["1991-01-22",2.3755,2.3755,2.2435,2.2435,2778.0],["1991-01-23",2.3315,2.3315,2.1996,2.1996,2547.0],["1991-01-24",2.2875,2.4635,2.1116,2.4635,3010.0],["1991-01-25",2.3755,2.4635,2.1996,2.3315,1736.0],["1991-01-28",2.1996,2.4635,2.1996,2.4635,3704.0],["1991-01-29",2.1996,2.2875,2.1996,2.2875,1389.0],["1991-01-30",2.4635,2.4635,2.1996,2.4635,7293.0],["1991-01-31",2.4635,2.4635,2.4635,2.4635,1736.0],["1991-02-01",2.1996,2.4635,2.1996,2.4635,6714.0],["1991-02-04",2.4635,2.6395,2.1996,2.6395,2894.0],["1991-02-05",2.5515,2.6395,2.5515,2.6395,695.0],["1991-02-06",2.5515,2.6395,2.1996,2.6395,4631.0],["1991-02-07",2.4635,2.4635,2.4635,2.4635,1158.0],["1991-02-08",2.6395,2.6395,2.5515,2.6395,6830.0],["1991-02-11",2.6395,2.9914,2.6395,2.9914,22226.0],["1991-02-12",2.9914,2.9914,2.6395,2.9034,2778.0],["1991-02-13",2.9034,2.9034,2.5515,2.9034,24542.0],["1991-02-14",2.9034,2.9034,2.6395,2.9034,6830.0],["1991-02-15",2.7275,2.9034,2.7275,2.9034,6483.0],["1991-02-19",2.9034,2.9034,2.6395,2.9034,14933.0],["1991-02-20",2.9034,2.9034,2.6395,2.8154,4052.0],["1991-02-21",2.9034,2.9034,2.8154,2.9034,14239.0],["1991-02-22",2.9034,2.9914,2.8154,2.9914,23731.0],["1991-02-25",2.9914,2.9914,2.7275,2.7275,463.0],["1991-02-26",2.7275,2.7275,2.7275,2.7275,0.0],["1991-02-27",2.9914,3.3433,2.9914,3.3433,8335.0],["1991-02-28",3.2553,3.3433,2.9914,3.3433,4052.0],["1991-03-01",3.2553,3.3433,2.9914,3.1674,4052.0],["1991-03-04",2.9914,3.3433,2.9914,3.3433,6367.0],["1991-03-05",3.3433,3.5193,3.1674,3.5193,8566.0],["1991-03-06",3.5193,3.6953,3.3433,3.6073,9377.0],["1991-03-07",3.5193,3.5193,3.5193,3.5193,6946.0],["1991-03-08",3.5193,3.5193,3.3433,3.5193,16786.0],["1991-03-11",3.3433,3.5193,3.3433,3.3433,8451.0],["1991-03-12",3.5193,3.6953,3.4313,3.6073,31487.0],["1991-03-13",3.4313,3.6953,3.4313,3.6073,6251.0],["1991-03-14",3.6073,3.6953,3.5193,3.6953,12618.0],["1991-03-15",3.6953,3.8712,3.5193,3.6073,17364.0],["1991-03-18",3.8712,3.8712,3.8712,3.8712,3010.0],["1991-03-19",3.5193,3.8712,3.5193,3.8712,2547.0],["1991-03-20",3.8712,4.0472,3.6953,3.8712,6483.0],["1991-03-21",4.0472,4.0472,3.7832,4.0472,15628.0],["1991-03-22",4.0472,4.0472,3.7832,4.0472,1158.0],["1991-03-25",4.0472,4.2231,3.8712,4.2231,3936.0],["1991-03-26",4.2231,4.2231,3.8712,4.2231,9029.0],["1991-03-27",4.2231,4.3991,3.9592,4.3991,12039.0],["1991-03-28",4.0472,4.5751,4.0472,4.5751,27667.0],["1991-04-01",4.5751,4.751,4.3111,4.6631,28246.0],["1991-04-02",4.3991,4.6631,4.2231,4.3111,22805.0],["1991-04-03",4.4871,4.5751,4.2231,4.5751,27783.0],["1991-04-04",4.3111,4.5751,4.3111,4.5751,14586.0],["1991-04-05",4.5751,4.5751,4.3111,4.3111,8451.0],["1991-04-08",4.3111,4.5751,4.3111,4.4871,5557.0],["1991-04-09",4.5751,4.5751,4.3111,4.5751,1621.0],["1991-04-10",4.3111,4.751,4.3111,4.751,24657.0],["1991-04-11",4.3991,4.839,4.3991,4.5751,46537.0],["1991-04-12",4.839,4.839,4.4871,4.4871,2663.0],["1991-04-15",4.751,4.839,4.4871,4.751,23037.0],["1991-04-16",4.4871,4.751,4.4871,4.751,3010.0],["1991-04-17",4.4871,4.5751,4.4871,4.4871,16554.0],["1991-04-18",4.4871,4.5751,4.3991,4.5751,10997.0],["1991-04-19",4.5751,4.6631,4.3991,4.6631,30098.0],["1991-04-22",4.6631,5.015,4.5751,4.927,25120.0],["1991-04-23",5.015,5.015,4.6631,4.6631,21416.0],["1991-04-24",4.6631,5.015,4.6631,4.6631,13197.0],["1991-04-25",5.015,5.015,4.6631,4.927,9724.0],["1991-04-26",4.6631,4.927,4.6631,4.927,6714.0],["1991-04-29",4.927,4.927,4.6631,4.839,12965.0],["1991-04-30",4.839,4.927,4.6631,4.6631,13197.0],["1991-05-01",4.6631,4.839,4.6631,4.6631,9145.0],["1991-05-02",4.839,4.839,4.6631,4.839,15859.0],["1991-05-03",4.6631,4.839,4.6631,4.839,15512.0],["1991-05-06",4.6631,4.839,4.6631,4.839,6598.0],["1991-05-07",4.839,4.839,4.751,4.839,2547.0],["1991-05-08",4.839,4.839,4.6631,4.839,5209.0],["1991-05-09",4.6631,4.839,4.6631,4.839,11113.0],["1991-05-10",4.6631,4.839,4.6631,4.839,463.0],["1991-05-13",4.839,4.839,4.6631,4.839,2547.0],["1991-05-14",4.839,4.839,4.6631,4.6631,3704.0],["1991-05-15",4.6631,4.751,4.4871,4.4871,27320.0],["1991-05-16",4.5751,4.6631,4.4871,4.4871,7177.0],["1991-05-17",4.751,4.751,4.4871,4.4871,2778.0],["1991-05-20",4.751,4.751,4.4871,4.4871,1389.0],["1991-05-21",4.6631,4.751,4.4871,4.751,6251.0],["1991-05-22",4.4871,4.751,4.4871,4.751,7872.0],["1991-05-23",4.4871,4.6631,4.3991,4.5751,11924.0],["1991-05-24",4.6631,4.6631,4.3991,4.4871,6946.0],["1991-05-28",4.3991,4.6631,4.3991,4.6631,1968.0],["1991-05-29",4.6631,4.6631,4.4871,4.4871,2547.0],["1991-05-30",4.3991,4.6631,4.3991,4.6631,13776.0],["1991-05-31",4.3991,4.6631,4.3991,4.4871,3126.0],["1991-06-03",4.6631,4.6631,4.3991,4.4871,1968.0],["1991-06-04",4.6631,4.6631,4.6631,4.6631,1273.0],["1991-06-05",4.6631,5.5429,4.4871,5.3669,64017.0],["1991-06-06",5.4549,5.4549,5.103,5.191,23037.0],["1991-06-07",5.4549,6.3347,5.2789,5.9828,58113.0],["1991-06-10",6.2467,6.2467,5.7188,6.0708,22342.0],["1991-06-11",5.8068,6.0708,5.8068,6.0708,21879.0],["1991-06-12",6.0708,6.0708,5.7188,5.9828,22111.0],["1991-06-13",5.8948,5.9828,5.6309,5.8068,26394.0],["1991-06-14",5.9828,5.9828,5.6309,5.6309,7409.0],["1991-06-17",5.9828,5.9828,5.6309,5.9828,2431.0],["1991-06-18",5.9828,5.9828,5.6309,5.8068,7409.0],["1991-06-19",5.6309,5.9828,5.6309,5.9828,1042.0],["1991-06-20",5.9828,5.9828,5.6309,5.8068,3589.0],["1991-06-21",5.8068,5.9828,5.6309,5.9828,19795.0],["1991-06-24",5.9828,5.9828,5.8068,5.8948,5441.0],["1991-06-25",5.8068,5.9828,5.8068,5.8068,12387.0],["1991-06-26",5.9828,5.9828,5.8068,5.9828,7062.0],["1991-06-27",5.8068,5.9828,5.8068,5.8068,2431.0],["1991-06-28",5.8068,5.9828,5.8068,5.9828,68184.0],["1991-07-01",5.9828,6.1588,5.8068,6.1588,24889.0],["1991-07-02",6.1588,6.1588,5.8948,6.0708,13892.0],["1991-07-03",5.9828,6.1588,5.8948,6.1588,926.0],["1991-07-05",6.1588,6.1588,6.1588,6.1588,463.0],["1991-07-08",5.8948,6.1588,5.8948,6.1588,1042.0],["1991-07-09",5.8948,6.1588,5.8948,5.8948,6020.0],["1991-07-10",6.1588,6.1588,5.8948,6.1588,27899.0],["1991-07-11",6.1588,6.3347,5.9828,6.3347,14355.0],["1991-07-12",6.3347,6.3347,5.9828,6.3347,8451.0],["1991-07-15",6.3347,6.5107,6.1588,6.5107,19795.0],["1991-07-16",6.5107,6.5107,6.1588,6.5107,4631.0],["1991-07-17",6.5107,6.6867,6.1588,6.6867,32761.0],["1991-07-18",6.6867,6.6867,6.3347,6.6867,46305.0],["1991-07-19",6.7746,6.7746,6.3347,6.6867,11113.0],["1991-07-22",6.5107,6.6867,6.5107,6.6867,10650.0],["1991-07-23",6.5107,6.6867,6.4227,6.5107,6598.0],["1991-07-24",6.4227,6.5107,6.0708,6.2467,22226.0],["1991-07-25",6.2467,6.2467,5.7188,6.0708,12965.0],["1991-07-26",6.1588,6.1588,5.8948,6.0708,6367.0],["1991-07-29",6.1588,6.2467,5.8068,6.1588,14933.0],["1991-07-30",6.2467,6.2467,6.0708,6.2467,7756.0],["1991-07-31",6.2467,6.4227,6.0708,6.4227,13544.0],["1991-08-01",6.5107,7.1266,6.4227,6.9506,30446.0],["1991-08-02",7.0386,7.0386,6.7746,6.9506,6251.0],["1991-08-05",7.0386,7.3025,6.7746,7.3025,20143.0],["1991-08-06",7.3025,7.3025,6.9506,7.0386,26278.0],["1991-08-07",7.0386,7.3905,6.9506,7.3025,19680.0],["1991-08-08",7.3905,7.8304,7.3025,7.7424,64248.0],["1991-08-09",7.8304,7.9184,7.4785,7.6545,32182.0],["1991-08-12",7.9184,8.2703,7.5665,8.0064,54524.0],["1991-08-13",8.0064,8.6223,8.0064,8.6223,66563.0],["1991-08-14",8.7102,9.854,8.5343,9.4141,81613.0],["1991-08-15",10.3819,11.0858,9.854,10.5579,226316.0],["1991-08-16",10.5579,11.0858,10.2059,10.6459,105575.0],["1991-08-19",8.7982,9.5021,8.2703,9.1502,170750.0],["1991-08-20",9.3261,10.2059,9.1502,9.6781,132085.0],["1991-08-21",10.5579,10.7338,10.03,10.2059,54061.0],["1991-08-22",10.5579,10.5579,10.2059,10.2059,35423.0],["1991-08-23",10.3819,10.3819,9.766,9.854,25005.0],["1991-08-26",9.854,10.5579,9.854,10.5579,81381.0],["1991-08-27",10.7338,10.7338,10.3819,10.7338,31603.0],["1991-08-28",10.7338,10.7338,10.2059,10.3819,12618.0],["1991-08-29",10.7338,10.7338,9.3261,9.854,35539.0],["1991-08-30",9.854,9.854,8.6223,8.9742,72815.0],["1991-09-03",9.5021,9.854,9.1502,9.3261,47810.0],["1991-09-04",9.3261,9.854,8.9742,9.1502,24657.0],["1991-09-05",8.9742,9.5021,8.2703,8.9742,75593.0],["1991-09-06",8.6223,9.6781,8.6223,9.5021,48157.0],["1991-09-09",9.1502,9.6781,9.1502,9.1502,16901.0],["1991-09-10",8.7982,9.1502,8.2703,8.5343,23616.0],["1991-09-11",8.6223,8.7982,8.4463,8.4463,26625.0],["1991-09-12",8.7982,9.1502,8.4463,8.9742,17249.0],["1991-09-13",9.1502,9.5021,8.9742,8.9742,24542.0],["1991-09-16",9.3261,9.3261,8.4463,8.4463,22921.0],["1991-09-17",8.6223,8.7982,8.2703,8.7982,20953.0],["1991-09-18",8.2703,8.6223,8.2703,8.4463,53482.0],["1991-09-19",8.2703,8.6223,8.0944,8.0944,38665.0],["1991-09-20",8.0944,8.4463,7.5665,7.9184,29751.0],["1991-09-23",8.2703,8.9742,8.0944,8.8862,99208.0],["1991-09-24",9.3261,10.03,9.1502,9.3261,112521.0],["1991-09-25",9.5021,9.6781,9.1502,9.4141,84275.0],["1991-09-26",9.5021,9.5021,9.3261,9.3261,31603.0],["1991-09-27",9.3261,9.4141,8.6223,8.6223,37044.0],["1991-09-30",8.9742,8.9742,8.6223,8.9742,13313.0],["1991-10-01",8.9742,9.1502,8.7102,9.1502,19448.0],["1991-10-02",9.1502,9.1502,8.7982,8.7982,10650.0],["1991-10-03",9.1502,9.1502,8.7982,8.7982,9956.0],["1991-10-04",9.1502,9.1502,8.7982,8.9742,9029.0],["1991-10-07",9.1502,9.1502,8.4463,8.7982,18059.0],["1991-10-08",8.6223,8.9742,8.6223,8.6223,8798.0],["1991-10-09",8.9742,9.1502,8.6223,8.7982,17133.0],["1991-10-10",8.7982,9.3261,8.7982,9.3261,46421.0],["1991-10-11",9.3261,9.5021,9.1502,9.1502,9724.0],["1991-10-14",9.3261,9.5021,9.1502,9.1502,16438.0],["1991-10-15",9.3261,9.3261,8.9742,9.3261,33224.0],["1991-10-16",9.678,9.678,8.7982,9.3261,12271.0],["1991-10-17",9.3261,9.3261,8.6223,8.9742,10534.0],["1991-10-18",8.6223,9.3261,8.6223,8.6223,28130.0],["1991-10-21",9.1502,9.3261,8.6223,9.1502,11345.0],["1991-10-22",9.1502,9.3261,8.7982,9.3261,16438.0],["1991-10-23",9.4141,9.854,8.9742,9.854,113563.0],["1991-10-24",9.6781,9.854,8.9742,8.9742,50472.0],["1991-10-25",8.9742,9.3261,8.7982,8.9742,8566.0],["1991-10-28",9.3261,9.3261,9.3261,9.3261,3126.0],["1991-10-29",8.9742,9.5021,8.9742,9.5021,14239.0],["1991-10-30",9.5021,9.854,9.1502,9.6781,158132.0],["1991-10-31",9.3261,9.854,9.3261,9.854,2315.0],["1991-11-01",9.678,9.854,9.3261,9.3261,25120.0],["1991-11-04",9.854,10.03,9.3261,9.3261,28130.0],["1991-11-05",9.854,9.854,9.3261,9.854,15165.0],["1991-11-06",9.5021,9.854,9.5021,9.854,11808.0],["1991-11-07",9.5021,9.854,9.5021,9.6781,10997.0],["1991-11-08",9.6781,9.854,9.3261,9.5901,25584.0],["1991-11-11",9.3261,9.6781,9.3261,9.6781,9956.0],["1991-11-12",9.5021,9.854,8.9742,8.9742,20953.0],["1991-11-13",8.9742,9.3261,8.9742,9.3261,32529.0],["1991-11-14",8.9742,9.1502,8.2703,8.7982,51283.0],["1991-11-15",8.6223,8.9742,8.2703,8.2703,40864.0],["1991-11-18",8.0944,8.0944,6.3347,7.2145,105460.0],["1991-11-19",7.5665,7.5665,5.9828,7.0386,101524.0],["1991-11-20",7.3905,7.5665,7.0386,7.2145,22805.0],["1991-11-21",7.5665,7.5665,7.0386,7.5665,4746.0],["1991-11-22",7.3905,7.5665,6.8626,7.2145,16670.0],["1991-11-25",7.2145,7.3905,6.8626,7.3905,10997.0],["1991-11-26",6.8626,7.3905,6.1588,6.8626,50820.0],["1991-11-27",6.8626,6.8626,6.5107,6.8626,11345.0],["1991-11-29",6.5107,6.6867,6.1588,6.3347,16323.0],["1991-12-02",6.1588,6.5107,5.9828,6.5107,26047.0],["1991-12-03",6.1588,6.8626,6.1588,6.8626,11808.0],["1991-12-04",6.8626,7.0386,6.5107,7.0386,4746.0],["1991-12-05",6.5107,7.0386,6.5107,6.5107,1158.0],["1991-12-06",6.5107,6.8626,6.3347,6.5987,14355.0],["1991-12-09",6.5987,6.6867,6.5107,6.5107,2894.0],["1991-12-10",6.3347,6.6867,6.3347,6.3347,27783.0],["1991-12-11",6.3347,6.3347,6.3347,6.3347,1621.0],["1991-12-12",6.3347,6.6867,6.1588,6.3347,13544.0],["1991-12-13",6.5107,6.5107,6.1588,6.3347,5325.0],["1991-12-16",6.1588,6.5107,6.1588,6.5107,3704.0],["1991-12-17",6.1588,6.6867,6.1588,6.3347,40748.0],["1991-12-18",6.3347,6.6867,6.3347,6.5987,5325.0],["1991-12-19",6.6867,6.6867,6.3347,6.5107,12155.0],["1991-12-20",6.5107,7.2145,6.5107,7.0386,29172.0],["1991-12-23",7.0386,7.3905,7.0386,7.3025,24889.0],["1991-12-24",7.0386,8.0944,7.0386,8.0944,37970.0],["1991-12-26",7.7424,8.0944,7.7424,7.9184,13544.0],["1991-12-27",8.0944,8.0944,7.3905,7.5665,16554.0],["1991-12-30",7.5665,8.0064,7.5665,7.7424,22458.0],["1991-12-31",7.5665,8.0944,7.5665,7.8304,50704.0],["1992-01-02",7.6545,7.9184,7.5665,7.5665,11229.0],["1992-01-03",7.5665,8.0944,7.5665,8.0944,35771.0],["1992-01-06",8.0944,8.6223,7.7424,8.4463,40401.0],["1992-01-07",8.0944,9.3261,8.0944,9.3261,50241.0],["1992-01-08",9.3261,10.3819,8.9742,9.3261,150144.0],["1992-01-09",9.3261,9.854,9.3261,9.854,53945.0],["1992-01-10",9.5021,9.854,9.3261,9.3261,33224.0],["1992-01-13",9.854,9.854,9.3261,9.3261,19564.0],["1992-01-14",9.3261,9.678,9.3261,9.3261,24310.0],["1992-01-15",9.3261,9.6781,9.3261,9.5021,12965.0],["1992-01-16",9.3261,9.678,9.3261,9.3261,29404.0],["1992-01-17",9.3261,9.678,9.3261,9.3261,32182.0],["1992-01-20",9.3261,9.6781,9.3261,9.5901,28709.0],["1992-01-21",9.3261,9.5021,9.3261,9.3261,4862.0],["1992-01-22",9.3261,9.6781,9.1502,9.1502,41096.0],["1992-01-23",9.1502,9.5021,8.9742,9.1502,36349.0],["1992-01-24",8.9742,9.6781,8.9742,9.5021,36581.0],["1992-01-27",9.5021,9.6781,9.3261,9.5021,33918.0],["1992-01-28",8.9742,9.0622,7.7424,8.1824,62859.0],["1992-01-29",7.7424,8.0944,7.5665,7.7424,80686.0],["1992-01-30",7.5665,8.0944,7.5665,7.9184,124445.0],["1992-01-31",8.0944,8.0944,7.5665,8.0944,11229.0],["1992-02-03",7.5665,8.0944,7.5665,7.5665,15975.0],["1992-02-04",7.9184,7.9184,7.2145,7.5665,27667.0],["1992-02-05",7.7424,7.7424,7.2145,7.3905,26162.0],["1992-02-06",7.3905,7.7424,7.3905,7.3905,30214.0],["1992-02-07",7.2145,7.7424,7.2145,7.5665,12618.0],["1992-02-10",7.2145,7.7424,6.8626,7.2145,43064.0],["1992-02-11",7.2145,7.2145,6.6867,7.2145,14123.0],["1992-02-12",6.6867,7.2145,6.6867,7.2145,18754.0],["1992-02-13",6.6867,7.2145,6.6867,7.0386,11229.0],["1992-02-14",6.6867,7.2145,6.6867,7.0386,9377.0],["1992-02-18",7.0386,7.2145,6.6867,7.0386,18290.0],["1992-02-19",7.2145,7.2145,6.6867,6.8626,4978.0],["1992-02-20",6.6867,6.8626,6.6867,6.6867,3589.0],["1992-02-21",6.6867,7.2145,6.6867,7.2145,2315.0],["1992-02-24",7.0386,7.2145,6.6867,7.2145,2431.0],["1992-02-25",7.2145,7.2145,6.6867,7.2145,13313.0],["1992-02-26",6.8626,7.3905,6.8626,7.0386,6020.0],["1992-02-27",7.0386,7.3905,7.0386,7.2145,14355.0],["1992-02-28",7.2145,7.3905,7.0386,7.0386,5325.0],["1992-03-02",7.0386,7.3905,7.0386,7.0386,6714.0],["1992-03-03",6.8626,6.8626,6.8626,6.8626,1042.0],["1992-03-04",6.8626,7.0386,6.8626,6.8626,1852.0],["1992-03-05",7.3905,7.3905,6.8626,6.8626,6251.0],["1992-03-06",6.8626,7.3905,6.8626,6.8626,6483.0],["1992-03-09",7.0386,7.3905,6.8626,6.8626,3936.0],["1992-03-10",7.0386,7.3905,6.8626,7.2145,6020.0],["1992-03-11",6.8626,6.8626,6.8626,6.8626,2431.0],["1992-03-12",6.8626,7.3905,6.8626,7.0386,10303.0],["1992-03-13",7.3905,7.3905,7.0386,7.1266,13081.0],["1992-03-16",7.3905,7.3905,7.0386,7.0386,12965.0],["1992-03-17",7.1266,7.2145,6.8626,6.9506,11113.0],["1992-03-18",6.8626,7.3905,6.8626,7.3905,4862.0],["1992-03-19",6.8626,7.3905,6.8626,7.3905,7525.0],["1992-03-20",7.3905,7.3905,7.2145,7.2145,13428.0],["1992-03-23",7.1266,7.3905,7.0386,7.3905,3010.0],["1992-03-24",7.3905,7.3905,7.0386,7.2145,4862.0],["1992-03-25",7.0386,7.4785,7.0386,7.0386,16901.0],["1992-03-26",7.0386,7.7424,7.0386,7.7424,3589.0],["1992-03-27",7.2145,7.7424,7.2145,7.3905,4399.0],["1992-03-30",7.7424,7.7424,7.2145,7.2145,7177.0],["1992-03-31",7.5665,7.5665,7.2145,7.2145,2663.0],["1992-04-01",7.2145,7.5665,6.5107,7.0386,20027.0],["1992-04-02",6.3347,6.8626,5.8068,5.9828,33340.0],["1992-04-03",5.9828,6.5107,5.8068,6.5107,35076.0],["1992-04-06",6.1588,6.6867,6.1588,6.3347,1158.0],["1992-04-07",6.6867,6.8626,6.3347,6.3347,6714.0],["1992-04-08",6.3347,6.8626,6.3347,6.8626,8103.0],["1992-04-09",6.8626,6.8626,6.3347,6.6867,1505.0],["1992-04-10",6.5107,6.8626,6.3347,6.3347,18406.0],["1992-04-13",6.6867,6.6867,6.1588,6.1588,1736.0],["1992-04-14",6.1588,6.6867,6.1588,6.6867,347.0],["1992-04-15",6.6867,6.6867,6.6867,6.6867,0.0],["1992-04-16",6.6867,6.6867,6.1588,6.6867,1852.0],["1992-04-20",6.1588,6.3347,5.6309,5.9828,14933.0],["1992-04-21",5.8068,5.8948,5.6309,5.6309,2547.0],["1992-04-22",6.1588,6.1588,5.6309,6.1588,5209.0],["1992-04-23",5.9828,6.1588,5.8068,6.1588,5557.0],["1992-04-24",5.9828,6.1588,5.8068,5.8068,4399.0],["1992-04-27",6.1588,6.1588,5.3669,5.4549,22111.0],["1992-04-28",5.3669,5.4549,4.751,5.103,12734.0],["1992-04-29",5.2789,5.9828,5.2789,5.8068,42485.0],["1992-04-30",6.1588,6.1588,5.6309,6.1588,5441.0],["1992-05-01",5.6309,5.9828,5.4549,5.4549,6946.0],["1992-05-04",5.8068,5.8068,5.4549,5.4549,4399.0],["1992-05-05",5.8068,5.8068,5.8068,5.8068,2199.0],["1992-05-06",5.6309,5.8068,5.4549,5.6309,2663.0],["1992-05-07",5.8068,5.8068,5.4549,5.6309,2894.0],["1992-05-08",5.8068,5.8068,5.4549,5.8068,10650.0],["1992-05-11",5.4549,5.8068,5.4549,5.8068,3589.0],["1992-05-12",5.8068,5.8068,5.4549,5.8068,24657.0],["1992-05-13",5.8068,5.8068,5.4549,5.7188,10187.0],["1992-05-14",5.8068,5.8068,5.4549,5.4549,926.0],["1992-05-15",5.8068,5.8068,5.4549,5.8068,1621.0],["1992-05-18",5.8068,5.8068,5.8068,5.8068,116.0],["1992-05-19",5.4549,5.6309,5.103,5.2789,17943.0],["1992-05-20",5.2789,5.2789,4.927,5.103,5441.0],["1992-05-21",4.927,5.2789,4.927,5.2789,11345.0],["1992-05-22",5.2789,5.4549,5.191,5.3669,17712.0],["1992-05-26",5.4549,5.4549,4.927,5.4549,14470.0],["1992-05-27",4.927,5.4549,4.927,5.4549,26394.0],["1992-05-28",5.4549,5.8068,5.2789,5.8068,9029.0],["1992-05-29",5.8068,5.8068,5.2789,5.8068,9493.0],["1992-06-01",5.8068,5.8068,5.8068,5.8068,463.0],["1992-06-02",5.2789,5.8068,5.2789,5.8068,695.0],["1992-06-03",5.8068,5.8068,5.2789,5.8068,2894.0],["1992-06-04",5.2789,5.6309,5.2789,5.6309,3010.0],["1992-06-05",5.6309,5.6309,5.6309,5.6309,0.0],["1992-06-08",5.8068,5.8068,5.2789,5.2789,2084.0],["1992-06-09",5.8068,5.8068,5.2789,5.8068,5672.0],["1992-06-10",5.8068,5.8068,5.2789,5.4549,15859.0],["1992-06-11",5.8068,5.8068,5.2789,5.8068,9956.0],["1992-06-12",5.8068,5.8068,5.2789,5.4549,8103.0],["1992-06-15",5.8068,5.8068,5.2789,5.4549,1273.0],["1992-06-16",5.2789,5.6309,5.2789,5.6309,3589.0],["1992-06-17",5.4549,5.6309,5.2789,5.6309,14702.0],["1992-06-18",5.2789,5.6309,5.2789,5.6309,3241.0],["1992-06-19",5.6309,5.6309,5.2789,5.6309,8914.0],["1992-06-22",5.6309,5.6309,5.2789,5.6309,5325.0],["1992-06-23",5.6309,5.8068,5.4549,5.6309,13313.0],["1992-06-24",5.4549,5.8068,5.4549,5.6309,6020.0],["1992-06-25",5.4549,5.8068,5.4549,5.8068,1736.0],["1992-06-26",5.4549,5.4549,5.4549,5.4549,116.0],["1992-06-29",5.8068,5.8068,5.8068,5.8068,579.0],["1992-06-30",5.8068,5.8068,5.4549,5.8068,5209.0],["1992-07-01",5.8068,5.8068,5.4549,5.4549,232.0],["1992-07-02",5.8068,5.8068,5.4549,5.8068,2199.0],["1992-07-06",5.4549,5.8948,5.4549,5.8948,3126.0],["1992-07-07",5.7188,5.9828,5.5429,5.9828,9956.0],["1992-07-08",5.9828,5.9828,5.4549,5.9828,10534.0],["1992-07-09",5.9828,6.5107,5.8068,6.5107,18985.0],["1992-07-10",6.8721,6.8721,6.3149,6.8721,5513.0],["1992-07-13",6.8721,7.615,6.3149,7.615,20286.0],["1992-07-14",7.9865,8.7294,7.8008,7.8936,34949.0],["1992-07-15",7.615,7.9865,7.1507,7.4293,26019.0],["1992-07-16",7.615,7.615,7.0578,7.615,8600.0],["1992-07-17",7.4293,7.4293,7.4293,7.4293,110.0],["1992-07-20",7.615,7.8936,7.2436,7.8936,10033.0],["1992-07-21",7.2436,8.1722,7.2436,7.8936,19184.0],["1992-07-22",8.1722,8.1722,7.615,7.615,12128.0],["1992-07-23",7.615,7.615,6.6864,7.0578,40352.0],["1992-07-24",7.0578,7.2436,6.6864,6.8721,7718.0],["1992-07-27",7.0578,7.2436,6.8721,7.2436,5072.0],["1992-07-28",7.2436,7.4293,7.0578,7.4293,15986.0],["1992-07-29",7.4293,7.4293,7.0578,7.4293,6395.0],["1992-07-30",7.0578,7.4293,7.0578,7.0578,2205.0],["1992-07-31",7.4293,7.4293,7.0578,7.4293,1654.0],["1992-08-03",7.2436,7.615,7.0578,7.0578,8379.0],["1992-08-04",7.615,7.615,7.0578,7.4293,1874.0],["1992-08-05",7.615,8.358,7.0578,7.9865,19184.0],["1992-08-06",8.358,8.358,7.8008,8.358,5513.0],["1992-08-07",8.358,9.1009,8.1722,9.1009,32965.0],["1992-08-10",9.1009,9.1009,8.7294,9.1009,24255.0],["1992-08-11",8.9152,9.1009,8.7294,8.7294,14002.0],["1992-08-12",8.7294,9.1009,8.7294,8.9152,11356.0],["1992-08-13",9.1009,9.1009,8.7294,8.7294,1874.0],["1992-08-14",8.7294,9.2866,8.7294,9.2866,42777.0],["1992-08-17",9.1009,9.6581,9.1009,9.6581,9923.0],["1992-08-18",9.2866,9.4724,8.9152,8.9152,12569.0],["1992-08-19",9.1009,9.1009,7.8008,8.5437,48290.0],["1992-08-20",8.5437,8.5437,7.9865,8.5437,5402.0],["1992-08-21",8.358,8.7294,8.358,8.5437,19625.0],["1992-08-24",8.358,8.7294,8.358,8.7294,4410.0],["1992-08-25",8.358,8.7294,8.358,8.7294,3308.0],["1992-08-26",8.358,8.7294,8.358,8.4508,18632.0],["1992-08-27",8.5437,8.7294,8.358,8.4508,8379.0],["1992-08-28",8.358,8.5437,7.4293,7.4293,37044.0],["1992-08-31",7.0578,7.4293,6.6864,7.4293,11907.0],["1992-09-01",7.4293,7.4293,7.2436,7.2436,10033.0],["1992-09-02",7.1507,7.4293,7.0578,7.0578,4079.0],["1992-09-03",7.0578,7.615,7.0578,7.0578,6395.0],["1992-09-04",7.0578,7.4293,7.0578,7.4293,3308.0],["1992-09-08",7.1507,7.4293,7.0578,7.4293,10143.0],["1992-09-09",7.0578,7.4293,7.0578,7.4293,992.0],["1992-09-10",7.615,8.1722,7.615,8.1722,18853.0],["1992-09-11",8.1722,8.1722,7.615,8.1722,33075.0],["1992-09-14",8.358,8.5437,7.9865,8.5437,15766.0],["1992-09-15",8.5437,8.5437,8.1722,8.1722,2426.0],["1992-09-16",8.1722,8.5437,8.1722,8.1722,18522.0],["1992-09-17",8.5437,8.7294,7.9865,8.7294,36493.0],["1992-09-18",8.7294,8.7294,8.1722,8.7294,5733.0],["1992-09-21",8.1722,8.1722,8.1722,8.1722,441.0],["1992-09-22",8.7294,8.7294,8.358,8.358,1654.0],["1992-09-23",8.7294,8.7294,8.1722,8.7294,2756.0],["1992-09-24",8.358,8.7294,8.358,8.7294,2756.0],["1992-09-25",8.7294,8.7294,8.358,8.358,14994.0],["1992-09-28",8.358,8.7294,8.358,8.7294,4851.0],["1992-09-29",8.4508,8.5437,8.358,8.5437,6064.0],["1992-09-30",8.5437,8.5437,7.9865,7.9865,4631.0],["1992-10-01",8.358,8.5437,7.9865,7.9865,3749.0],["1992-10-02",7.9865,8.1722,7.9865,8.1722,7828.0],["1992-10-05",7.9865,8.358,7.8008,8.1722,8048.0],["1992-10-06",7.8008,8.358,7.615,7.615,4961.0],["1992-10-07",8.1722,8.1722,7.8936,7.9865,5623.0],["1992-10-08",8.1722,8.1722,7.615,7.615,3528.0],["1992-10-09",8.1722,8.1722,7.615,7.615,551.0],["1992-10-12",7.615,7.615,7.615,7.615,1433.0],["1992-10-13",7.615,7.8008,7.4293,7.4293,5733.0],["1992-10-14",7.2436,7.4293,7.0578,7.4293,18743.0],["1992-10-15",7.4293,7.615,7.2436,7.4293,5843.0],["1992-10-16",7.2436,7.615,7.2436,7.4293,7828.0],["1992-10-19",7.2436,7.615,7.2436,7.615,2536.0],["1992-10-20",7.8008,7.9865,7.4293,7.9865,5513.0],["1992-10-21",8.1722,8.358,8.1722,8.1722,5954.0],["1992-10-22",7.9865,8.5437,7.9865,7.9865,6064.0],["1992-10-23",7.9865,8.5437,7.9865,8.5437,3528.0],["1992-10-26",8.1722,8.5437,8.1722,8.5437,1874.0],["1992-10-27",8.5437,8.5437,8.1722,8.1722,992.0],["1992-10-28",8.1722,8.358,8.1722,8.358,4741.0],["1992-10-29",8.5437,8.5437,8.5437,8.5437,2756.0],["1992-10-30",8.1722,8.7294,8.1722,8.358,4079.0],["1992-11-02",8.1722,8.5437,8.1722,8.358,3418.0],["1992-11-03",8.7294,8.7294,8.1722,8.1722,3638.0],["1992-11-04",8.1722,8.5437,7.9865,7.9865,11466.0],["1992-11-05",8.5437,8.5437,7.9865,8.5437,5402.0],["1992-11-06",8.5437,8.5437,7.9865,7.9865,4410.0],["1992-11-09",7.9865,8.5437,7.9865,8.5437,8930.0],["1992-11-10",8.1722,9.2866,8.1722,9.008,38257.0],["1992-11-11",8.7294,9.1009,8.7294,8.9152,2095.0],["1992-11-12",8.9152,9.1938,8.7294,8.7294,5292.0],["1992-11-13",8.9152,9.2866,8.8223,9.1009,32303.0],["1992-11-16",9.1009,9.1009,8.7294,8.7294,662.0],["1992-11-17",9.1009,9.1009,8.7294,8.7294,1874.0],["1992-11-18",8.7294,9.1009,8.7294,9.1009,1544.0],["1992-11-19",9.1009,9.1009,8.7294,8.7294,4631.0],["1992-11-20",8.8223,9.1009,8.7294,8.7294,6836.0],["1992-11-23",8.9152,9.1009,8.358,8.9152,3969.0],["1992-11-24",8.7294,9.1009,8.7294,9.1009,2536.0],["1992-11-25",8.358,9.1009,8.358,9.1009,441.0],["1992-11-27",9.1009,9.1009,8.7294,9.1009,4410.0],["1992-11-30",8.5437,9.1009,8.5437,9.1009,4741.0],["1992-12-01",9.1009,9.1009,8.5437,9.1009,3528.0],["1992-12-02",8.9152,9.1009,8.5437,8.5437,4410.0],["1992-12-03",9.1009,9.1009,8.5437,8.5437,1874.0],["1992-12-04",8.5437,9.1009,8.5437,9.1009,4741.0],["1992-12-07",8.5437,9.1009,8.5437,8.5437,2426.0],["1992-12-08",9.1009,9.1009,8.5437,8.9152,3969.0],["1992-12-09",8.5437,9.1009,8.5437,9.1009,16427.0],["1992-12-10",9.1009,9.2866,8.7294,8.7294,24365.0],["1992-12-11",9.2866,9.2866,8.7294,8.7294,3749.0],["1992-12-14",8.7294,9.2866,8.7294,9.1009,10253.0],["1992-12-15",8.9152,8.9152,8.9152,8.9152,6064.0],["1992-12-16",9.2866,9.2866,8.9152,9.008,6615.0],["1992-12-17",8.9152,9.2866,8.7294,9.2866,3638.0],["1992-12-18",9.1009,9.1009,9.1009,9.1009,441.0],["1992-12-21",9.1009,9.2866,8.7294,9.2866,4190.0],["1992-12-22",8.7294,9.2866,8.7294,9.1009,2205.0],["1992-12-23",9.2866,9.2866,8.7294,8.7294,5182.0],["1992-12-24",8.7294,9.1009,8.5437,8.7294,5072.0],["1992-12-28",9.1009,9.1009,8.4508,8.4508,9592.0],["1992-12-29",8.4508,8.7294,8.4508,8.7294,2646.0],["1992-12-30",8.358,8.358,8.358,8.358,772.0],["1992-12-31",8.358,8.7294,8.358,8.358,5402.0],["1993-01-04",8.358,8.5437,8.358,8.5437,2646.0],["1993-01-05",8.7294,8.7294,8.358,8.358,2315.0],["1993-01-06",8.7294,8.7294,8.358,8.358,10033.0],["1993-01-07",8.358,8.7294,8.358,8.7294,7828.0],["1993-01-08",8.7294,9.1009,8.358,9.1009,27893.0],["1993-01-11",8.9152,9.1009,8.7294,8.7294,4851.0],["1993-01-12",9.1009,9.2866,8.7294,8.8223,15325.0],["1993-01-13",8.7294,9.2866,8.7294,8.9152,3859.0],["1993-01-14",9.2866,9.2866,8.7294,9.2866,4079.0],["1993-01-15",9.2866,9.2866,8.7294,8.9152,1985.0],["1993-01-18",8.9152,8.9152,8.9152,8.9152,0.0],["1993-01-19",8.7294,8.9152,8.4508,8.4508,21499.0],["1993-01-20",8.358,8.9152,8.358,8.9152,3969.0],["1993-01-21",8.9152,8.9152,8.358,8.358,1544.0],["1993-01-22",8.9152,8.9152,8.358,8.5437,4079.0],["1993-01-25",8.9152,8.9152,8.358,8.4508,1654.0],["1993-01-26",8.358,8.7294,8.358,8.358,3528.0],["1993-01-27",8.358,8.7294,8.1722,8.5437,11025.0],["1993-01-28",8.1722,8.1722,8.1722,8.1722,441.0],["1993-01-29",8.7294,8.7294,8.1722,8.7294,221.0],["1993-02-01",8.1722,8.7294,8.1722,8.1722,5954.0],["1993-02-02",8.7294,8.7294,8.358,8.358,992.0],["1993-02-03",8.1722,8.7294,8.1722,8.7294,15435.0],["1993-02-04",8.1722,8.5437,8.1722,8.5437,1433.0],["1993-02-05",8.5437,8.5437,8.5437,8.5437,1103.0],["1993-02-08",8.5437,8.5437,8.1722,8.5437,2646.0],["1993-02-09",8.1722,8.5437,6.8721,6.8721,27232.0],["1993-02-10",6.6864,7.8008,6.5006,7.8008,15215.0],["1993-02-11",7.8008,7.8008,7.8008,7.8008,3308.0],["1993-02-12",7.8008,8.358,7.8008,8.358,26460.0],["1993-02-16",7.8008,8.1722,7.4293,7.8008,24806.0],["1993-02-17",7.2436,7.8008,7.2436,7.615,5182.0],["1993-02-18",7.0578,7.615,7.0578,7.615,6174.0],["1993-02-19",7.615,7.615,7.0578,7.4293,5733.0],["1993-02-22",7.615,7.615,7.2436,7.2436,1103.0],["1993-02-23",7.2436,7.2436,7.2436,7.2436,2867.0],["1993-02-24",7.0578,7.615,7.0578,7.615,6395.0],["1993-02-25",7.615,7.615,7.615,7.615,221.0],["1993-02-26",7.615,7.615,7.0578,7.615,3418.0],["1993-03-01",7.0578,7.615,7.0578,7.615,992.0],["1993-03-02",7.2436,7.8008,7.2436,7.2436,1874.0],["1993-03-03",7.2436,7.8008,7.2436,7.7079,7828.0],["1993-03-04",7.8008,7.8008,7.4293,7.615,1323.0],["1993-03-05",7.4293,7.8008,7.4293,7.4293,9592.0],["1993-03-08",7.4293,7.615,7.4293,7.4293,992.0],["1993-03-09",7.8008,7.9865,7.4293,7.9865,18522.0],["1993-03-10",7.9865,7.9865,7.615,7.9865,26901.0],["1993-03-11",7.9865,8.358,7.615,8.358,33185.0],["1993-03-12",8.358,8.358,7.8008,8.358,7166.0],["1993-03-15",7.8008,8.7294,7.8008,8.7294,48069.0],["1993-03-16",8.5437,8.9152,8.5437,8.9152,34949.0],["1993-03-17",8.9152,9.2866,8.5437,9.2866,26791.0],["1993-03-18",8.9152,9.4724,8.7294,8.9152,20507.0],["1993-03-19",9.4724,9.4724,8.7294,8.7294,19404.0],["1993-03-22",8.7294,8.7294,8.7294,8.7294,1213.0],["1993-03-23",8.7294,9.2866,8.7294,8.7294,2646.0],["1993-03-24",8.5437,8.9152,7.9865,7.9865,15104.0],["1993-03-25",8.358,8.358,7.9865,8.358,2756.0],["1993-03-26",8.358,8.358,7.9865,7.9865,1103.0],["1993-03-29",8.358,8.7294,8.358,8.4508,18081.0],["1993-03-30",8.358,8.9152,8.358,8.6366,1985.0],["1993-03-31",8.9152,8.9152,8.9152,8.9152,110.0],["1993-04-01",8.9152,8.9152,8.1722,8.5437,27342.0],["1993-04-02",8.1722,8.358,8.1722,8.1722,21168.0],["1993-04-05",8.5437,8.5437,7.9865,7.9865,1654.0],["1993-04-06",7.9865,7.9865,7.9865,7.9865,0.0],["1993-04-07",7.9865,8.5437,7.9865,8.5437,2867.0],["1993-04-08",7.9865,8.5437,7.9865,8.0794,10584.0],["1993-04-12",7.9865,8.1722,7.9865,8.0794,12128.0],["1993-04-13",7.9865,8.358,7.9865,7.9865,21830.0],["1993-04-14",8.358,8.358,7.9865,8.358,1544.0],["1993-04-15",8.358,8.5437,7.9865,8.0794,5292.0],["1993-04-16",7.9865,8.5437,7.9865,7.9865,3418.0],["1993-04-19",7.9865,8.5437,7.9865,8.4508,4520.0],["1993-04-20",8.5437,8.5437,8.1722,8.1722,2095.0],["1993-04-21",7.9865,8.5437,7.9865,8.5437,551.0],["1993-04-22",7.9865,8.5437,7.9865,7.9865,7718.0],["1993-04-23",7.9865,8.358,7.8008,8.358,15766.0],["1993-04-26",8.358,8.358,8.358,8.358,331.0],["1993-04-27",7.8008,8.0794,7.8008,8.0794,3859.0],["1993-04-28",7.8008,8.1722,7.8008,7.9865,27893.0],["1993-04-29",8.1722,8.1722,7.8008,7.9865,3197.0],["1993-04-30",8.1722,8.1722,7.8008,7.8008,3308.0],["1993-05-03",7.8008,8.1722,7.8008,7.8008,441.0],["1993-05-04",7.8008,8.9152,7.8008,8.9152,23924.0],["1993-05-05",8.358,8.7294,8.358,8.7294,17089.0],["1993-05-06",8.7294,8.7294,8.358,8.358,3308.0],["1993-05-07",8.358,8.7294,7.615,7.8008,58874.0],["1993-05-10",7.9865,7.9865,7.4293,7.9865,1103.0],["1993-05-11",7.4293,7.615,7.4293,7.615,882.0],["1993-05-12",7.8936,7.8936,7.2436,7.2436,6725.0],["1993-05-13",7.2436,7.8008,7.2436,7.8008,1433.0],["1993-05-14",7.8008,7.8008,7.1507,7.1507,11246.0],["1993-05-17",7.4293,7.9865,7.2436,7.9865,18191.0],["1993-05-18",7.9865,7.9865,7.4293,7.4293,4520.0],["1993-05-19",7.4293,8.1722,7.4293,8.1722,7828.0],["1993-05-20",8.1722,8.1722,7.8008,7.9865,9923.0],["1993-05-21",8.1722,8.1722,7.8008,8.1722,3418.0],["1993-05-24",7.8008,7.9865,7.8008,7.8008,18632.0],["1993-05-25",7.8008,7.8008,7.0578,7.0578,27563.0],["1993-05-26",7.2436,7.8008,7.2436,7.615,14884.0],["1993-05-27",7.2436,7.8008,7.2436,7.8008,17199.0],["1993-05-28",7.9865,8.5437,7.4293,8.358,15876.0],["1993-06-01",8.7294,9.1009,7.9865,8.5437,46305.0],["1993-06-02",8.5437,8.9152,7.9865,8.358,19294.0],["1993-06-03",8.358,8.358,7.8008,7.8008,5072.0],["1993-06-04",7.8008,7.8008,7.4293,7.8008,14553.0],["1993-06-07",7.4293,7.4293,6.5006,7.0578,40572.0],["1993-06-08",6.6864,7.2436,6.6864,6.6864,10694.0],["1993-06-09",7.2436,7.2436,6.6864,6.965,3749.0],["1993-06-10",6.6864,7.2436,6.6864,6.6864,2977.0],["1993-06-11",6.6864,7.2436,6.6864,6.6864,8159.0],["1993-06-14",7.2436,7.2436,7.0578,7.0578,2756.0],["1993-06-15",7.2436,7.2436,6.8721,7.0578,2646.0],["1993-06-16",7.2436,7.2436,6.8721,6.8721,1985.0],["1993-06-17",7.2436,7.2436,7.0578,7.0578,882.0],["1993-06-18",7.0578,7.1507,6.6864,6.6864,9371.0],["1993-06-21",7.2436,7.2436,7.2436,7.2436,110.0],["1993-06-22",7.2436,7.2436,7.1507,7.1507,662.0],["1993-06-23",6.6864,7.2436,6.6864,6.8721,2536.0],["1993-06-24",6.6864,7.0578,6.6864,6.8721,6174.0],["1993-06-25",6.6864,6.8721,6.5006,6.8721,3087.0],["1993-06-28",6.8721,6.8721,6.5006,6.6864,8379.0],["1993-06-29",7.0578,7.0578,7.0578,7.0578,2426.0],["1993-06-30",7.0578,7.0578,6.8721,7.0578,8930.0],["1993-07-01",7.2436,7.2436,6.8721,7.2436,2315.0],["1993-07-02",7.2436,7.2436,6.8721,7.2436,2977.0],["1993-07-06",6.8721,7.4293,6.8721,7.2436,8930.0],["1993-07-07",7.4293,7.4293,7.4293,7.4293,9592.0],["1993-07-08",7.2436,8.358,7.2436,7.8008,14774.0],["1993-07-09",7.8008,7.8008,7.8008,7.8008,0.0],["1993-07-12",7.9958,8.3858,7.9958,7.9958,7875.0],["1993-07-13",8.5808,8.5808,7.9958,7.9958,3885.0],["1993-07-14",8.5808,8.7759,7.9958,8.7759,20160.0],["1993-07-15",8.3858,9.3609,8.3858,8.7759,63210.0],["1993-07-16",9.3609,9.3609,8.7759,8.7759,6405.0],["1993-07-19",9.3609,9.3609,8.7759,9.1659,3150.0],["1993-07-20",8.7759,9.1659,8.7759,8.7759,9660.0],["1993-07-21",9.1659,9.1659,8.7759,8.7759,3780.0],["1993-07-22",8.5808,8.5808,8.1908,8.3858,3150.0],["1993-07-23",8.3858,8.3858,8.1908,8.1908,7560.0],["1993-07-26",8.3858,8.3858,8.1908,8.1908,3255.0],["1993-07-27",8.1908,8.5808,8.1908,8.5808,1995.0],["1993-07-28",8.1908,8.1908,8.1908,8.1908,210.0],["1993-07-29",8.1908,8.5808,8.1908,8.5808,420.0],["1993-07-30",8.5808,8.5808,8.1908,8.5808,2415.0],["1993-08-02",8.5808,8.5808,8.1908,8.1908,420.0],["1993-08-03",8.1908,8.1908,8.1908,8.1908,0.0],["1993-08-04",8.1908,8.1908,8.1908,8.1908,5145.0],["1993-08-05",8.1908,8.1908,8.1908,8.1908,0.0],["1993-08-06",8.1908,8.7759,8.1908,8.7759,630.0],["1993-08-09",8.1908,8.7759,8.1908,8.7759,1680.0],["1993-08-10",8.1908,8.7759,8.1908,8.7759,1575.0],["1993-08-11",8.2883,8.7759,8.2883,8.7759,5355.0],["1993-08-12",8.1908,8.7759,8.1908,8.4833,3255.0],["1993-08-13",8.1908,8.1908,8.1908,8.1908,105.0],["1993-08-16",8.1908,8.1908,8.1908,8.1908,315.0],["1993-08-17",8.3858,8.3858,8.1908,8.1908,15540.0],["1993-08-18",8.7759,8.7759,8.7759,8.7759,105.0],["1993-08-19",8.1908,8.4833,8.1908,8.1908,2310.0],["1993-08-20",8.1908,8.5808,8.1908,8.3858,1995.0],["1993-08-23",8.3858,8.3858,8.3858,8.3858,0.0],["1993-08-24",8.1908,8.1908,8.1908,8.1908,1680.0],["1993-08-25",8.2883,8.2883,8.1908,8.1908,14070.0],["1993-08-26",8.2883,8.2883,8.1908,8.1908,6195.0],["1993-08-27",8.2883,8.2883,8.1908,8.1908,13545.0],["1993-08-30",8.1908,8.1908,8.1908,8.1908,525.0],["1993-08-31",8.2883,8.7759,8.1908,8.7759,1365.0],["1993-09-01",8.5808,8.5808,8.1908,8.3858,2520.0],["1993-09-02",8.7759,8.7759,8.1908,8.1908,10080.0],["1993-09-03",8.1908,8.1908,8.1908,8.1908,0.0],["1993-09-07",8.1908,8.7759,8.1908,8.2883,3885.0],["1993-09-08",8.1908,8.5808,8.1908,8.5808,1260.0],["1993-09-09",8.1908,8.7759,8.1908,8.6784,52185.0],["1993-09-10",8.9709,9.1659,8.5808,9.1659,63000.0],["1993-09-13",8.7759,9.1659,8.7759,8.7759,66885.0],["1993-09-14",9.1659,9.5559,8.7759,8.7759,48615.0],["1993-09-15",9.1659,9.1659,8.1908,8.5808,46305.0],["1993-09-16",8.6784,8.7759,8.3858,8.7759,11865.0],["1993-09-17",8.3858,8.7759,8.3858,8.3858,8295.0],["1993-09-20",8.9709,8.9709,8.9709,8.9709,420.0],["1993-09-21",8.9709,8.9709,8.3858,8.3858,3255.0],["1993-09-22",8.9709,8.9709,8.3858,8.9709,630.0],["1993-09-23",8.3858,8.9709,8.3858,8.3858,5880.0],["1993-09-24",8.3858,8.3858,8.1908,8.1908,9975.0],["1993-09-27",8.1908,8.5808,8.1908,8.5808,10185.0],["1993-09-28",8.5808,8.5808,8.5808,8.5808,0.0],["1993-09-29",8.7759,8.7759,8.1908,8.1908,315.0],["1993-09-30",8.7759,8.9709,8.1908,8.7759,4095.0],["1993-10-01",8.8734,8.9709,8.3858,8.5808,9975.0],["1993-10-04",8.3858,8.3858,8.3858,8.3858,2415.0],["1993-10-05",8.9709,8.9709,8.3858,8.3858,1050.0],["1993-10-06",8.3858,8.9709,8.3858,8.3858,4410.0],["1993-10-07",8.3858,8.5808,8.3858,8.4833,3675.0],["1993-10-08",8.3858,8.3858,8.3858,8.3858,1575.0],["1993-10-11",8.7759,8.7759,8.5808,8.5808,2940.0],["1993-10-12",8.5808,8.7759,8.3858,8.3858,2625.0],["1993-10-13",8.9709,8.9709,8.9709,8.9709,420.0],["1993-10-14",8.7759,8.7759,8.3858,8.7759,6510.0],["1993-10-15",8.9709,8.9709,8.3858,8.3858,3360.0],["1993-10-18",8.3858,8.3858,8.3858,8.3858,840.0],["1993-10-19",8.3858,8.4833,8.3858,8.4833,3150.0],["1993-10-20",8.7759,8.7759,8.7759,8.7759,105.0],["1993-10-21",8.3858,8.3858,8.1908,8.3858,8820.0],["1993-10-22",8.3858,8.3858,7.9958,8.1908,4305.0],["1993-10-25",8.1908,8.5808,8.1908,8.5808,315.0],["1993-10-26",8.5808,8.5808,8.5808,8.5808,1050.0],["1993-10-27",8.3858,9.3609,8.1908,8.9709,92295.0],["1993-10-28",9.3609,9.3609,8.9709,8.9709,16380.0],["1993-10-29",8.7759,9.3609,8.7759,8.7759,2625.0],["1993-11-01",8.7759,9.1659,8.7759,9.1659,4515.0],["1993-11-02",9.0684,9.0684,8.7759,8.7759,4305.0],["1993-11-03",9.1659,9.1659,8.3858,8.3858,8400.0],["1993-11-04",8.9709,8.9709,8.3858,8.3858,1470.0],["1993-11-05",8.3858,8.7759,8.3858,8.6784,8085.0],["1993-11-08",8.9709,8.9709,8.3858,8.3858,945.0],["1993-11-09",8.9709,8.9709,8.9709,8.9709,210.0],["1993-11-10",8.9709,8.9709,8.5808,8.5808,7455.0],["1993-11-11",8.7759,8.9709,8.7759,8.9709,4830.0],["1993-11-12",8.9709,8.9709,8.7759,8.9709,12705.0],["1993-11-15",9.1659,9.1659,8.7759,9.1659,5250.0],["1993-11-16",8.7759,9.1659,8.7759,8.9709,4410.0],["1993-11-17",8.7759,8.9709,8.7759,8.9709,2310.0],["1993-11-18",8.9709,8.9709,8.5808,8.9709,17850.0],["1993-11-19",8.5808,8.9709,8.5808,8.5808,1365.0],["1993-11-22",8.5808,8.9709,8.5808,8.7759,10605.0],["1993-11-23",8.9709,8.9709,8.5808,8.9709,1155.0],["1993-11-24",8.5808,8.9709,8.3858,8.3858,4410.0],["1993-11-26",8.3858,8.3858,8.3858,8.3858,0.0],["1993-11-29",8.5808,8.6784,8.5808,8.6784,945.0],["1993-11-30",8.3858,8.9709,8.3858,8.9709,4830.0],["1993-12-01",8.3858,8.9709,8.3858,8.9709,6090.0],["1993-12-02",8.9709,8.9709,8.9709,8.9709,0.0],["1993-12-03",8.9709,8.9709,8.1908,8.5808,11235.0],["1993-12-06",8.5808,8.5808,8.1908,8.1908,735.0],["1993-12-07",8.1908,8.5808,8.1908,8.5808,1050.0],["1993-12-08",8.1908,8.1908,7.6058,7.8983,11445.0],["1993-12-09",7.8983,7.8983,7.4107,7.4107,3885.0],["1993-12-10",7.6058,8.1908,7.4107,8.1908,2205.0],["1993-12-13",7.4107,8.1908,7.4107,7.4107,4200.0],["1993-12-14",7.4107,8.1908,7.4107,8.1908,6300.0],["1993-12-15",7.8983,7.8983,7.6058,7.6058,13650.0],["1993-12-16",8.1908,8.1908,7.6058,7.8008,5250.0],["1993-12-17",7.8008,7.8008,7.4107,7.6058,4410.0],["1993-12-20",7.8008,7.8008,7.4107,7.8008,2520.0],["1993-12-21",7.4107,7.8008,7.4107,7.7033,5775.0],["1993-12-22",7.8008,7.8008,7.6058,7.8008,5670.0],["1993-12-23",7.6058,8.1908,7.6058,7.8983,2625.0],["1993-12-27",7.6058,8.1908,7.6058,7.8008,3990.0],["1993-12-28",7.8008,7.9958,7.6058,7.6058,7455.0],["1993-12-29",7.6058,7.8008,7.6058,7.8008,3570.0],["1993-12-30",7.9958,7.9958,7.6058,7.9958,6510.0],["1993-12-31",7.8008,8.1908,7.6058,8.1908,6720.0],["1994-01-03",7.6058,7.6058,7.4107,7.4107,630.0],["1994-01-04",7.4107,7.9958,7.4107,7.9958,1785.0],["1994-01-05",7.4107,7.8008,7.4107,7.8008,2520.0],["1994-01-06",7.4107,7.7033,7.4107,7.4107,9135.0],["1994-01-07",7.4107,7.4107,7.4107,7.4107,0.0],["1994-01-10",7.4107,7.8008,7.4107,7.6058,5355.0],["1994-01-11",7.8008,7.8008,7.4107,7.8008,1260.0],["1994-01-12",7.4107,7.8008,7.4107,7.6058,2415.0],["1994-01-13",7.4107,7.8008,7.4107,7.8008,210.0],["1994-01-14",7.8008,7.8008,7.8008,7.8008,0.0],["1994-01-17",7.4107,7.8008,7.4107,7.8008,3360.0],["1994-01-18",7.4107,7.4107,7.4107,7.4107,735.0],["1994-01-19",7.4107,7.4107,7.4107,7.4107,0.0],["1994-01-20",7.4107,7.8008,7.4107,7.8008,1260.0],["1994-01-21",7.8008,7.9958,7.4107,7.4107,8925.0],["1994-01-24",7.9958,8.1908,7.4107,7.8008,18375.0],["1994-01-25",7.8008,7.8008,7.8008,7.8008,0.0],["1994-01-26",7.8008,8.1908,7.8008,8.1908,2730.0],["1994-01-27",8.1908,8.1908,8.1908,8.1908,735.0],["1994-01-28",7.8008,8.1908,7.8008,7.8008,4410.0],["1994-01-31",8.1908,8.3858,7.8008,7.8008,10395.0],["1994-02-01",7.8008,7.8008,7.8008,7.8008,945.0],["1994-02-02",7.9958,8.3858,7.8008,8.3858,9345.0],["1994-02-03",8.3858,8.3858,8.0933,8.0933,2415.0],["1994-02-04",8.3858,8.3858,7.8008,7.8008,6615.0],["1994-02-07",7.6058,7.8008,7.6058,7.6058,2310.0],["1994-02-08",8.1908,8.1908,8.1908,8.1908,105.0],["1994-02-09",8.1908,8.1908,7.6058,8.1908,5040.0],["1994-02-10",8.1908,8.1908,7.8008,7.8008,2100.0],["1994-02-11",8.1908,8.1908,7.8008,7.8008,1575.0],["1994-02-14",8.1908,8.1908,7.8008,8.1908,8190.0],["1994-02-15",7.8008,7.8008,7.8008,7.8008,315.0],["1994-02-16",7.8008,8.1908,7.8008,8.1908,18900.0],["1994-02-17",7.8008,8.1908,7.8008,8.1908,7875.0],["1994-02-18",7.6058,7.9958,7.6058,7.6058,6090.0],["1994-02-22",7.6058,7.6058,7.6058,7.6058,1470.0],["1994-02-23",7.6058,7.6058,7.6058,7.6058,105.0],["1994-02-24",7.6058,7.6058,7.6058,7.6058,210.0],["1994-02-25",7.9958,7.9958,7.8008,7.8008,210.0],["1994-02-28",7.6058,7.8008,7.5082,7.8008,3570.0],["1994-03-01",7.8008,7.8008,7.4107,7.4107,3465.0],["1994-03-02",7.2157,7.2157,7.2157,7.2157,735.0],["1994-03-03",7.2157,7.4107,7.0207,7.1182,14070.0],["1994-03-04",7.4107,7.4107,7.4107,7.4107,1050.0],["1994-03-07",6.8257,6.8257,6.8257,6.8257,105.0],["1994-03-08",7.2157,7.2157,6.8257,7.2157,4305.0],["1994-03-09",6.8257,7.1182,6.6307,6.6307,21945.0],["1994-03-10",6.2406,6.6307,6.2406,6.6307,12915.0],["1994-03-11",6.2406,6.8257,6.2406,6.8257,5145.0],["1994-03-14",6.2406,6.8257,6.2406,6.8257,7350.0],["1994-03-15",6.8257,7.4107,6.8257,7.0207,8400.0],["1994-03-16",7.1182,7.2157,7.1182,7.2157,12810.0],["1994-03-17",7.4107,7.8008,7.0207,7.8008,7455.0],["1994-03-18",7.8008,7.8008,7.8008,7.8008,8190.0],["1994-03-21",7.8008,7.8008,7.8008,7.8008,0.0],["1994-03-22",7.8008,7.8008,7.8008,7.8008,0.0],["1994-03-23",7.6058,7.6058,7.6058,7.6058,840.0],["1994-03-24",7.7033,7.8008,7.7033,7.8008,2310.0],["1994-03-25",7.6058,8.1908,7.6058,8.1908,735.0],["1994-03-28",7.6058,7.8008,7.6058,7.8008,2100.0],["1994-03-29",7.6058,8.1908,7.6058,8.1908,1890.0],["1994-03-30",7.6058,7.6058,7.6058,7.6058,1365.0],["1994-03-31",7.4107,7.8008,7.4107,7.4107,1470.0],["1994-04-04",7.4107,8.1908,7.4107,8.1908,4515.0],["1994-04-05",8.1908,8.1908,7.4107,7.4107,1365.0],["1994-04-06",7.4107,7.4107,7.4107,7.4107,525.0],["1994-04-07",7.4107,7.6058,7.4107,7.4107,11550.0],["1994-04-08",7.4107,7.4107,7.4107,7.4107,840.0],["1994-04-11",7.4107,7.8983,7.4107,7.4107,5145.0],["1994-04-12",7.4107,7.6058,7.4107,7.4107,2520.0],["1994-04-13",7.9958,7.9958,7.4107,7.8983,5460.0],["1994-04-14",7.4107,7.9958,7.0207,7.0207,15120.0],["1994-04-15",7.0207,7.2157,6.7282,6.7282,10080.0],["1994-04-18",6.6307,7.0207,6.6307,6.8257,5670.0],["1994-04-19",7.0207,7.0207,6.4356,6.4356,6510.0],["1994-04-20",6.8257,6.8257,6.4356,6.8257,4305.0],["1994-04-21",7.0207,7.4107,7.0207,7.4107,8295.0],["1994-04-22",7.6058,7.6058,7.1182,7.1182,5355.0],["1994-04-25",7.4107,7.4107,6.8257,6.8257,1050.0],["1994-04-26",6.8257,6.8257,6.8257,6.8257,0.0],["1994-04-28",6.8257,7.6058,6.8257,6.8257,3885.0],["1994-04-29",6.8257,6.8257,6.8257,6.8257,0.0],["1994-05-02",6.8257,6.8257,6.8257,6.8257,0.0],["1994-05-03",7.6058,7.6058,7.4107,7.4107,1575.0],["1994-05-04",7.6058,7.6058,7.6058,7.6058,315.0],["1994-05-05",6.8257,7.6058,6.8257,7.6058,26460.0],["1994-05-06",7.9958,8.1908,7.4107,7.9958,16800.0],["1994-05-09",7.8008,7.8008,7.6058,7.6058,5460.0],["1994-05-10",7.9958,7.9958,7.4107,7.8008,1575.0],["1994-05-11",7.8008,7.8008,7.4107,7.4107,13335.0],["1994-05-12",7.4107,7.4107,7.4107,7.4107,315.0],["1994-05-13",7.6058,7.8008,7.4107,7.8008,2940.0],["1994-05-16",7.4107,7.4107,7.4107,7.4107,1365.0],["1994-05-17",7.4107,7.8008,7.4107,7.4107,420.0],["1994-05-18",7.4107,7.4107,7.4107,7.4107,3150.0],["1994-05-19",7.3132,7.3132,7.2157,7.2157,1890.0],["1994-05-20",7.3132,7.8008,7.2157,7.2645,3465.0],["1994-05-23",7.0207,7.0207,7.0207,7.0207,105.0],["1994-05-24",7.6058,7.6058,7.6058,7.6058,105.0],["1994-05-25",7.0207,7.4595,7.0207,7.4595,9975.0],["1994-05-26",7.0207,7.0207,7.0207,7.0207,105.0],["1994-05-27",7.0207,7.6058,7.0207,7.6058,945.0],["1994-05-31",7.4107,7.4107,7.4107,7.4107,210.0],["1994-06-01",7.4107,7.4107,7.1182,7.4107,2310.0],["1994-06-02",7.4107,7.4107,7.4107,7.4107,0.0],["1994-06-03",7.0207,7.4107,7.0207,7.4107,735.0],["1994-06-06",7.4107,7.4107,7.0207,7.2157,3570.0],["1994-06-07",7.3132,7.3132,7.0207,7.0207,3150.0],["1994-06-08",6.8257,7.0207,6.8257,7.0207,1575.0],["1994-06-09",7.0207,7.2157,6.9232,7.2157,4935.0],["1994-06-10",7.2157,7.4107,6.8257,7.0207,3255.0],["1994-06-13",7.1182,7.2157,6.8257,6.8257,13440.0],["1994-06-14",7.4107,7.4107,7.0207,7.0207,11025.0],["1994-06-15",7.4107,7.4107,7.4107,7.4107,525.0],["1994-06-16",7.0207,7.0207,7.0207,7.0207,4305.0],["1994-06-17",7.0207,7.2157,6.8257,7.2157,8820.0],["1994-06-20",6.8257,7.4107,6.8257,6.9232,5355.0],["1994-06-21",6.8257,7.0207,6.6307,6.8257,5355.0],["1994-06-22",6.8257,6.8257,6.4356,6.4356,1365.0],["1994-06-23",6.2406,6.8257,6.2406,6.8257,420.0],["1994-06-24",6.8257,6.8257,6.8257,6.8257,315.0],["1994-06-27",6.2406,6.2406,6.2406,6.2406,3360.0],["1994-06-28",6.2406,6.8257,6.2406,6.8257,4620.0],["1994-06-29",6.6307,7.2157,6.6307,7.2157,19635.0],["1994-06-30",7.4107,7.4107,6.8257,6.8257,3360.0],["1994-07-01",7.0207,7.4107,7.0207,7.4107,1890.0],["1994-07-05",7.4107,7.4107,7.2157,7.2157,420.0],["1994-07-06",7.4107,7.4107,7.0207,7.4107,13545.0],["1994-07-07",7.3132,7.3132,7.2157,7.2157,3675.0],["1994-07-08",7.2157,7.2157,7.2157,7.2157,0.0],["1994-07-11",7.167,7.167,7.167,7.167,0.0],["1994-07-12",7.8837,7.8837,7.8837,7.8837,1500.0],["1994-07-13",8.1908,8.3956,8.1908,8.3956,6600.0],["1994-07-14",8.3956,8.3956,7.986,8.2932,300.0],["1994-07-15",7.986,8.6003,7.986,8.6003,1200.0],["1994-07-18",7.986,8.6003,7.986,7.986,5400.0],["1994-07-19",8.1908,8.1908,7.986,7.986,6200.0],["1994-07-20",8.3956,8.3956,8.3956,8.3956,200.0],["1994-07-21",8.3956,8.3956,8.3956,8.3956,0.0],["1994-07-22",7.986,7.986,7.986,7.986,2800.0],["1994-07-25",7.986,7.986,7.986,7.986,0.0],["1994-07-26",7.7813,7.7813,7.5765,7.5765,1700.0],["1994-07-27",7.986,8.1908,7.5765,7.7813,3400.0],["1994-07-28",7.5765,7.5765,7.167,7.167,8600.0],["1994-07-29",7.167,7.3717,7.167,7.167,5100.0],["1994-08-01",7.3717,7.3717,6.9622,6.9622,300.0],["1994-08-02",6.9622,6.9622,6.9622,6.9622,0.0],["1994-08-03",7.2693,7.2693,7.2693,7.2693,500.0],["1994-08-04",7.2693,7.2693,7.2693,7.2693,0.0],["1994-08-05",6.9622,7.3717,6.9622,7.2693,4000.0],["1994-08-08",7.2693,7.2693,7.2693,7.2693,0.0],["1994-08-09",6.9622,7.167,6.4503,6.5526,30600.0],["1994-08-10",6.3479,6.7574,6.3479,6.7574,2900.0],["1994-08-11",6.9622,6.9622,6.3479,6.9622,2500.0],["1994-08-12",6.9622,6.9622,6.9622,6.9622,9900.0],["1994-08-15",6.9622,7.3717,6.9622,6.9622,8400.0],["1994-08-16",6.9622,7.167,6.9622,7.167,1700.0],["1994-08-17",7.167,7.167,7.167,7.167,0.0],["1994-08-18",6.9622,7.0646,6.9622,6.9622,15800.0],["1994-08-19",6.9622,6.9622,6.9622,6.9622,1500.0],["1994-08-22",7.167,7.167,7.167,7.167,400.0],["1994-08-23",7.3717,7.3717,7.0646,7.0646,700.0],["1994-08-24",7.0646,7.0646,7.0646,7.0646,0.0],["1994-08-25",6.9622,7.3717,6.9622,7.167,2600.0],["1994-08-26",6.9622,6.9622,6.9622,6.9622,200.0],["1994-08-29",7.3717,7.3717,6.9622,7.3717,2100.0],["1994-08-30",6.9622,7.3717,6.9622,7.0646,1200.0],["1994-08-31",6.9622,7.3717,6.9622,7.167,2500.0],["1994-09-01",7.167,7.167,7.167,7.167,200.0],["1994-09-02",6.9622,7.0646,6.9622,7.0646,3700.0],["1994-09-06",7.3717,7.3717,6.9622,6.9622,2000.0],["1994-09-07",6.9622,7.167,6.5526,6.5526,16000.0],["1994-09-08",6.5526,6.7574,6.5526,6.7574,2600.0],["1994-09-09",6.3479,6.5526,6.3479,6.4503,8700.0],["1994-09-12",6.1431,6.5526,6.1431,6.5526,2300.0],["1994-09-13",6.5526,6.5526,6.3479,6.3479,3100.0],["1994-09-14",6.1431,6.5526,6.1431,6.5526,2200.0],["1994-09-15",6.3479,6.5526,5.9383,5.9383,14100.0],["1994-09-16",6.1431,6.1431,6.0407,6.1431,4700.0],["1994-09-19",6.1431,6.1431,6.1431,6.1431,900.0],["1994-09-20",5.9383,5.9383,5.9383,5.9383,1000.0],["1994-09-21",6.1431,6.1431,5.7336,6.1431,6100.0],["1994-09-22",5.7336,5.7336,5.7336,5.7336,1500.0],["1994-09-23",6.1431,6.1431,5.7336,6.1431,6200.0],["1994-09-26",6.1431,6.1431,6.1431,6.1431,300.0],["1994-09-27",5.7336,5.7336,5.7336,5.7336,400.0],["1994-09-28",5.7336,6.0407,5.7336,5.7336,13000.0],["1994-09-29",6.0407,6.3479,5.7336,6.3479,2700.0],["1994-09-30",6.0407,6.0407,5.7336,5.7336,1400.0],["1994-10-03",5.7336,5.7336,5.7336,5.7336,100.0],["1994-10-04",5.9383,5.9383,5.9383,5.9383,300.0],["1994-10-05",5.7336,5.7336,5.7336,5.7336,800.0],["1994-10-06",6.1431,6.1431,5.5288,5.7336,6700.0],["1994-10-07",5.7336,5.7336,5.7336,5.7336,0.0],["1994-10-10",5.5288,5.7336,5.5288,5.7336,1300.0],["1994-10-11",5.7336,5.7336,5.6312,5.6312,7700.0],["1994-10-12",5.5288,5.7336,5.5288,5.5288,11500.0],["1994-10-13",5.7336,5.7336,5.5288,5.7336,11500.0],["1994-10-14",5.6312,5.9383,5.5288,5.9383,4400.0],["1994-10-17",5.7336,5.9383,5.7336,5.9383,1100.0],["1994-10-18",5.9383,5.9383,5.7336,5.9383,11400.0],["1994-10-19",5.9383,5.9383,5.7336,5.7336,3200.0],["1994-10-20",5.7336,5.9383,5.7336,5.7336,2600.0],["1994-10-21",5.9383,5.9383,5.5288,5.7336,17500.0],["1994-10-24",5.7336,5.7336,5.7336,5.7336,200.0],["1994-10-25",5.324,5.7336,5.324,5.7336,1200.0],["1994-10-26",5.324,5.7336,5.324,5.7336,5800.0],["1994-10-27",5.7336,5.7336,5.7336,5.7336,1300.0],["1994-10-28",5.7336,5.7336,5.7336,5.7336,1500.0],["1994-10-31",5.7336,5.7336,5.324,5.7336,12800.0],["1994-11-01",5.324,5.7336,5.324,5.7336,10200.0],["1994-11-02",5.4264,6.1431,5.4264,6.1431,9900.0],["1994-11-03",6.3479,6.3479,5.7336,5.7336,2200.0],["1994-11-04",6.3479,6.3479,5.9383,5.9383,11600.0],["1994-11-07",6.5526,7.3717,6.5526,6.9622,40700.0],["1994-11-08",6.9622,7.7813,6.9622,7.7813,37000.0],["1994-11-09",7.5765,7.6789,7.167,7.167,4600.0],["1994-11-10",7.7813,7.7813,7.167,7.7813,6600.0],["1994-11-11",7.6789,7.7813,7.3717,7.3717,5700.0],["1994-11-14",7.7813,8.1908,7.3717,7.5765,11300.0],["1994-11-15",7.6789,8.1908,7.5765,8.1908,6000.0],["1994-11-16",7.5765,8.1908,7.5765,8.1908,1200.0],["1994-11-17",8.1908,8.1908,7.5765,7.5765,2100.0],["1994-11-18",7.5765,8.1908,7.5765,7.5765,1300.0],["1994-11-21",7.5765,8.1908,7.5765,7.5765,5800.0],["1994-11-22",7.5765,7.5765,7.5765,7.5765,2200.0],["1994-11-23",7.5765,7.5765,7.3717,7.5765,6600.0],["1994-11-25",7.986,7.986,7.3717,7.986,1600.0],["1994-11-28",7.986,7.986,7.986,7.986,0.0],["1994-11-29",7.3717,7.986,7.3717,7.986,2700.0],["1994-11-30",7.986,7.986,7.986,7.986,400.0],["1994-12-01",7.3717,7.986,7.3717,7.986,1200.0],["1994-12-02",7.986,7.986,7.7813,7.7813,1700.0],["1994-12-05",7.986,7.986,7.5765,7.986,1000.0],["1994-12-06",7.5765,7.5765,7.5765,7.5765,3200.0],["1994-12-07",7.7813,7.7813,6.9622,6.9622,7900.0],["1994-12-08",6.9622,6.9622,6.9622,6.9622,6800.0],["1994-12-09",7.3717,7.3717,7.3717,7.3717,200.0],["1994-12-12",7.3717,7.3717,7.3717,7.3717,0.0],["1994-12-13",6.3479,6.9622,6.3479,6.3479,1700.0],["1994-12-14",6.7574,6.7574,6.5526,6.5526,2800.0],["1994-12-15",6.5526,6.9622,6.3479,6.9622,1900.0],["1994-12-16",6.3479,6.9622,6.3479,6.655,3300.0],["1994-12-19",6.3479,6.7574,6.3479,6.3479,5200.0],["1994-12-20",6.7574,6.7574,6.7574,6.7574,200.0],["1994-12-21",6.1431,6.7574,6.1431,6.5526,3500.0],["1994-12-22",6.5526,6.5526,5.9383,6.3479,14000.0],["1994-12-23",5.9383,6.3479,5.9383,5.9383,4800.0],["1994-12-27",6.3479,6.3479,6.0407,6.3479,3000.0],["1994-12-28",6.0407,6.3479,5.9383,6.3479,11600.0],["1994-12-29",5.7336,6.3479,5.7336,5.7336,1400.0],["1994-12-30",5.7336,6.3479,5.7336,5.9383,16800.0],["1995-01-03",6.2455,6.2455,5.7336,6.2455,8400.0],["1995-01-04",6.2455,6.2455,6.1431,6.2455,13400.0],["1995-01-05",6.3479,6.5526,6.3479,6.3479,4000.0],["1995-01-06",6.7574,6.9622,6.3479,6.9622,6800.0],["1995-01-09",6.3479,6.9622,6.3479,6.9622,300.0],["1995-01-10",6.9622,7.167,6.655,7.167,2200.0],["1995-01-11",6.7574,7.0646,6.7574,6.7574,3300.0],["1995-01-12",6.7574,6.7574,6.7574,6.7574,100.0],["1995-01-13",6.7574,7.3717,6.7574,7.3717,2300.0],["1995-01-16",7.3717,7.3717,7.3717,7.3717,0.0],["1995-01-17",6.7574,7.3717,6.7574,7.3717,300.0],["1995-01-18",7.3717,7.3717,6.8598,6.9622,5300.0],["1995-01-19",6.9622,6.9622,6.5526,6.5526,9200.0],["1995-01-20",6.9622,6.9622,6.5526,6.5526,5400.0],["1995-01-23",6.3479,6.6038,6.3479,6.6038,25200.0],["1995-01-24",6.6038,6.6038,6.6038,6.6038,0.0],["1995-01-25",6.3479,6.3479,6.3479,6.3479,600.0],["1995-01-26",6.3479,6.3479,6.3479,6.3479,0.0],["1995-01-27",6.7574,6.7574,6.7574,6.7574,600.0],["1995-01-30",6.7574,6.7574,6.3479,6.5526,1800.0],["1995-01-31",6.7574,6.7574,6.5526,6.7574,3200.0],["1995-02-01",6.7574,6.7574,6.3479,6.3479,2200.0],["1995-02-02",6.3479,6.3479,6.1431,6.1431,4700.0],["1995-02-03",6.1431,6.3479,5.9383,5.9383,9000.0],["1995-02-06",5.7336,6.3479,5.7336,5.9383,22600.0],["1995-02-07",6.3479,6.3479,6.3479,6.3479,4000.0],["1995-02-08",5.9383,6.2455,5.9383,6.2455,2100.0],["1995-02-09",6.3479,6.7574,5.9383,6.7574,13900.0],["1995-02-10",6.655,6.9622,6.655,6.7574,1200.0],["1995-02-13",6.9622,6.9622,6.3479,6.3479,3500.0],["1995-02-14",6.3479,6.3479,6.3479,6.3479,0.0],["1995-02-15",6.5526,7.3717,6.5526,6.9622,23200.0],["1995-02-16",7.3717,7.5765,6.9622,7.2693,14600.0],["1995-02-17",7.3717,7.3717,6.9622,6.9622,1300.0],["1995-02-21",6.9622,6.9622,6.9622,6.9622,3000.0],["1995-02-22",7.3717,7.3717,6.9622,7.3717,1800.0],["1995-02-23",7.3717,7.3717,7.2693,7.2693,700.0],["1995-02-24",6.9622,7.3717,6.9622,6.9622,500.0],["1995-02-27",6.9622,7.3717,6.9622,6.9622,2000.0],["1995-02-28",7.2693,7.2693,7.2693,7.2693,1800.0],["1995-03-01",6.9622,7.0646,6.9622,6.9622,3500.0],["1995-03-02",6.9622,7.167,6.9622,7.167,600.0],["1995-03-03",7.0646,7.3717,6.9622,7.167,7300.0],["1995-03-06",7.0646,7.3717,6.9622,6.9622,2900.0],["1995-03-07",6.9622,6.9622,6.9622,6.9622,200.0],["1995-03-08",7.3717,7.3717,7.3717,7.3717,1100.0],["1995-03-09",7.3717,7.3717,6.9622,7.3717,1200.0],["1995-03-10",7.3717,7.3717,7.3717,7.3717,100.0],["1995-03-13",6.9622,6.9622,6.9622,6.9622,200.0],["1995-03-14",7.4741,7.4741,7.4741,7.4741,200.0],["1995-03-15",6.9622,7.5765,6.9622,7.5765,9800.0],["1995-03-16",7.167,7.5765,7.167,7.3717,2400.0],["1995-03-17",7.3717,7.3717,7.3717,7.3717,0.0],["1995-03-20",7.167,7.5765,7.167,7.167,6400.0],["1995-03-21",7.5765,7.5765,7.167,7.5765,1500.0],["1995-03-22",7.5765,7.5765,7.167,7.5765,7900.0],["1995-03-23",7.167,7.5765,7.167,7.5765,1100.0],["1995-03-24",7.167,7.5765,7.167,7.3717,5400.0],["1995-03-27",7.5765,8.6003,7.3717,8.6003,34400.0],["1995-03-28",8.1908,8.6003,7.986,8.3956,22000.0],["1995-03-29",8.6003,8.6003,8.1908,8.1908,18600.0],["1995-03-30",8.1908,8.6003,8.1908,8.6003,16000.0],["1995-03-31",8.3956,9.0099,8.3956,9.0099,27300.0],["1995-04-03",9.0099,9.0099,8.6003,9.0099,8500.0],["1995-04-04",9.0099,10.2385,8.8051,9.829,50700.0],["1995-04-05",10.2385,10.2385,9.2147,9.829,22400.0],["1995-04-06",10.0337,10.0337,9.4194,9.9314,7600.0],["1995-04-07",9.6242,10.0337,9.4194,9.4194,13000.0],["1995-04-10",9.4194,9.829,9.4194,9.4194,6300.0],["1995-04-11",9.829,9.829,9.1123,9.317,19800.0],["1995-04-12",9.2147,9.6242,9.2147,9.6242,11400.0],["1995-04-13",9.829,10.4433,9.6242,10.0337,58700.0],["1995-04-17",11.0576,11.4671,10.6481,11.2624,57000.0],["1995-04-18",11.2624,11.6719,11.0576,11.6719,50300.0],["1995-04-19",11.6719,11.6719,10.0337,10.4433,47900.0],["1995-04-20",10.4433,11.0576,10.2385,10.2385,39100.0],["1995-04-21",10.2385,10.6481,10.2385,10.6481,14100.0],["1995-04-24",10.6481,10.6481,10.2385,10.6481,49200.0],["1995-04-25",10.6481,10.6481,10.2385,10.6481,2200.0],["1995-04-26",10.6481,10.6481,10.2385,10.6481,5000.0],["1995-04-27",10.6481,10.6481,10.2385,10.2385,4000.0],["1995-04-28",10.2385,10.6481,10.2385,10.6481,400.0],["1995-05-01",10.6481,10.6481,10.2385,10.2385,2500.0],["1995-05-02",10.2385,10.6481,10.2385,10.2385,14000.0],["1995-05-03",10.0337,10.2385,9.829,10.0337,10400.0],["1995-05-04",10.0337,10.0337,9.6242,9.9314,7100.0],["1995-05-05",10.0337,10.2385,9.6242,9.829,6300.0],["1995-05-08",9.829,9.829,9.829,9.829,1300.0],["1995-05-09",9.829,9.829,9.829,9.829,1200.0],["1995-05-10",9.829,10.0337,9.829,10.0337,5800.0],["1995-05-11",10.0337,10.0337,9.6242,9.6242,10700.0],["1995-05-12",9.6242,9.829,9.4194,9.4194,9100.0],["1995-05-15",9.4194,9.6242,9.0099,9.0099,7000.0],["1995-05-16",9.0099,9.4194,8.8051,8.8051,2400.0],["1995-05-17",8.8051,9.4194,8.8051,9.4194,7500.0],["1995-05-18",9.2147,9.2147,9.2147,9.2147,1000.0],["1995-05-19",8.6003,9.2147,8.6003,8.8051,10500.0],["1995-05-22",8.6003,9.0099,8.6003,9.0099,6500.0],["1995-05-23",8.6003,9.0099,8.6003,9.0099,700.0],["1995-05-24",9.0099,10.2385,9.0099,9.4194,33900.0],["1995-05-25",9.9314,10.0337,9.6882,9.9314,11700.0],["1995-05-26",9.9314,9.9314,9.6242,9.6242,8100.0],["1995-05-30",9.9314,10.0337,9.7266,9.829,24900.0],["1995-05-31",9.6242,9.6242,9.6242,9.6242,2300.0],["1995-06-01",9.6242,9.6242,9.6242,9.6242,0.0],["1995-06-02",9.9314,9.9314,9.6242,9.6242,800.0],["1995-06-05",9.6242,9.9314,9.6242,9.9314,700.0],["1995-06-06",9.6242,9.6242,9.6242,9.6242,1200.0],["1995-06-07",9.6242,9.6242,9.4194,9.6242,11900.0],["1995-06-08",9.1123,9.4194,9.0099,9.4194,7900.0],["1995-06-09",9.1123,9.2147,8.9075,9.0099,3000.0],["1995-06-12",9.1123,9.4194,9.1123,9.4194,4500.0],["1995-06-13",9.4194,9.829,9.4194,9.829,2100.0],["1995-06-14",9.829,9.829,9.829,9.829,1200.0],["1995-06-15",9.4194,9.5218,9.4194,9.5218,6500.0],["1995-06-16",9.829,9.829,9.829,9.829,5300.0],["1995-06-19",9.4194,10.0337,9.4194,9.6242,8200.0],["1995-06-20",9.4194,10.0337,9.4194,9.4194,700.0],["1995-06-21",9.4194,9.5218,9.4194,9.5218,800.0],["1995-06-22",10.0337,10.0337,9.4194,9.5218,1100.0],["1995-06-23",9.7266,9.829,9.4194,9.829,2600.0],["1995-06-26",9.4194,9.4194,9.4194,9.4194,1400.0],["1995-06-27",9.6242,9.829,9.6242,9.829,3900.0],["1995-06-28",9.4194,9.829,9.4194,9.4194,1000.0],["1995-06-29",9.6242,9.6242,9.6242,9.6242,700.0],["1995-06-30",9.6242,9.6242,9.6242,9.6242,0.0],["1995-07-03",9.4194,10.0337,9.4194,9.829,11300.0],["1995-07-05",9.6242,10.0337,9.6242,10.0337,200.0],["1995-07-06",9.6242,10.0337,9.6242,9.829,3000.0],["1995-07-07",10.0337,10.0337,9.6242,9.6242,3700.0],["1995-07-10",9.6242,10.0337,9.6242,9.829,11000.0],["1995-07-11",10.0337,10.0337,10.0337,10.0337,100.0],["1995-07-12",9.6242,9.9314,9.6242,9.9314,2700.0],["1995-07-13",9.6242,10.0337,9.6242,10.0337,1900.0],["1995-07-14",9.6242,10.0337,9.6242,9.829,11900.0],["1995-07-17",10.0337,10.0337,9.6242,9.6242,4200.0],["1995-07-18",9.6242,9.829,9.2147,9.2147,7500.0],["1995-07-19",9.2147,9.6242,9.2147,9.4194,4900.0],["1995-07-20",9.2147,9.2147,9.0099,9.0099,6300.0],["1995-07-21",9.0099,9.2147,9.0099,9.0099,3600.0],["1995-07-24",9.0099,9.4194,9.0099,9.0099,1400.0],["1995-07-25",9.0099,9.2147,9.0099,9.0099,5500.0],["1995-07-26",9.0099,9.4194,8.3956,8.6003,13200.0],["1995-07-27",8.1908,8.6003,7.5765,7.7813,17800.0],["1995-07-28",7.3717,7.7813,7.3717,7.6789,9700.0],["1995-07-31",8.1908,8.1908,7.5765,8.1908,4500.0],["1995-08-01",7.5765,8.1908,7.5765,8.1908,4700.0],["1995-08-02",7.5765,8.3956,7.5765,8.3956,4800.0],["1995-08-03",8.3956,8.3956,8.3956,8.3956,3000.0],["1995-08-04",8.3956,8.3956,7.7813,7.7813,1500.0],["1995-08-07",7.986,8.3956,7.986,8.3956,600.0],["1995-08-08",8.3956,8.8563,8.3956,8.3956,13100.0],["1995-08-09",8.3956,9.0099,8.3956,9.0099,3100.0],["1995-08-10",8.3956,9.0099,8.3956,9.0099,500.0],["1995-08-11",9.0099,9.0099,9.0099,9.0099,3000.0],["1995-08-14",8.6003,9.4194,8.3956,9.2147,21400.0],["1995-08-15",9.4194,9.4194,9.0099,9.0099,900.0],["1995-08-16",9.0099,9.0099,9.0099,9.0099,1300.0],["1995-08-17",9.0099,9.0099,9.0099,9.0099,0.0],["1995-08-18",9.4194,9.4194,8.8051,8.8051,500.0],["1995-08-21",8.8051,8.9075,8.6003,8.6003,8900.0],["1995-08-22",9.0099,9.0099,9.0099,9.0099,1000.0],["1995-08-23",9.0099,9.4194,8.8051,9.4194,16500.0],["1995-08-24",9.2147,9.6242,9.2147,9.2147,2500.0],["1995-08-25",9.2147,9.2147,9.2147,9.2147,3600.0],["1995-08-28",9.0099,9.0099,8.8051,8.8051,5100.0],["1995-08-29",9.2147,9.2147,9.0099,9.0099,1800.0],["1995-08-30",8.6003,9.2147,8.6003,8.6003,1200.0],["1995-08-31",8.6003,8.6003,8.6003,8.6003,300.0],["1995-09-01",9.2147,9.2147,9.2147,9.2147,300.0],["1995-09-05",8.6003,8.8051,8.3956,8.3956,6600.0],["1995-09-06",8.3956,8.3956,8.3956,8.3956,100.0],["1995-09-07",8.3956,8.8051,8.1908,8.8051,1500.0],["1995-09-08",8.1908,8.8051,8.1908,8.8051,11000.0],["1995-09-11",8.1908,8.1908,8.1908,8.1908,5900.0],["1995-09-12",8.1908,8.1908,8.1908,8.1908,200.0],["1995-09-13",8.1908,8.6003,8.1908,8.6003,6200.0],["1995-09-14",8.8051,8.8051,8.1908,8.1908,5900.0],["1995-09-15",8.8051,8.8051,8.1908,8.1908,2800.0],["1995-09-18",8.498,8.8051,8.1908,8.1908,10800.0],["1995-09-19",7.986,8.8051,7.986,7.986,2600.0],["1995-09-20",7.986,8.8051,7.986,8.0884,5500.0],["1995-09-21",7.986,8.0884,7.986,7.986,2200.0],["1995-09-22",7.986,8.3956,7.5765,8.1908,13800.0],["1995-09-25",8.1908,8.1908,8.1908,8.1908,0.0],["1995-09-26",7.3717,7.7813,6.9622,6.9622,8100.0],["1995-09-27",7.3717,7.5765,7.167,7.5765,8400.0],["1995-09-28",7.5765,8.1908,7.5765,8.1908,7500.0],["1995-09-29",7.5765,8.1908,7.5765,8.1908,2500.0],["1995-10-02",8.1908,8.3956,7.7813,7.8837,8700.0],["1995-10-03",8.3956,8.3956,8.1908,8.3956,17800.0],["1995-10-04",8.1908,8.6003,7.986,8.3956,9300.0],["1995-10-05",8.6003,8.6003,8.1908,8.1908,1400.0],["1995-10-06",8.1908,8.6003,8.1908,8.6003,600.0],["1995-10-09",8.6003,8.6003,8.1908,8.6003,6400.0],["1995-10-10",8.6003,8.6003,8.6003,8.6003,0.0],["1995-10-11",9.0099,9.0099,8.6003,9.0099,500.0],["1995-10-12",9.0099,10.4433,8.8051,10.0337,48300.0],["1995-10-13",10.4433,10.8528,10.2385,10.2385,55900.0],["1995-10-16",10.2385,10.3409,9.6242,9.6242,22100.0],["1995-10-17",9.6242,10.2385,9.6242,10.2385,700.0],["1995-10-18",9.6242,10.0337,9.2147,9.3682,7500.0],["1995-10-19",9.2147,9.6242,9.0099,9.6242,1200.0],["1995-10-20",9.6242,9.6242,9.0099,9.6242,1100.0],["1995-10-23",9.0099,9.4194,9.0099,9.4194,9500.0],["1995-10-24",9.4194,9.4194,9.4194,9.4194,200.0],["1995-10-25",9.4194,9.4194,9.2147,9.4194,2700.0],["1995-10-26",9.6242,9.829,9.4194,9.829,10400.0],["1995-10-27",9.6242,9.829,9.4194,9.829,4400.0],["1995-10-30",9.4194,9.6242,9.4194,9.6242,2300.0],["1995-10-31",9.7266,9.829,8.8051,9.4194,9000.0],["1995-11-01",9.4194,9.4194,8.8051,9.4194,5100.0],["1995-11-02",9.0099,9.4194,9.0099,9.4194,1300.0],["1995-11-03",9.0099,9.2147,9.0099,9.2147,800.0],["1995-11-06",9.0099,9.0099,9.0099,9.0099,5200.0],["1995-11-07",9.0099,9.1123,9.0099,9.0099,13900.0],["1995-11-08",9.0099,9.0099,9.0099,9.0099,600.0],["1995-11-09",9.4194,9.4194,9.4194,9.4194,800.0],["1995-11-10",9.2147,9.4194,9.0099,9.4194,3000.0],["1995-11-13",9.0099,9.4194,8.8051,8.8051,5000.0],["1995-11-14",8.8051,8.8051,8.1908,8.3956,11000.0],["1995-11-15",8.3956,8.3956,8.3956,8.3956,0.0],["1995-11-16",8.3956,8.3956,8.3956,8.3956,0.0],["1995-11-17",8.3956,8.8051,8.1908,8.1908,12900.0],["1995-11-20",8.1908,8.1908,7.7813,8.1908,11200.0],["1995-11-21",7.5765,8.1908,7.3717,8.1908,12300.0],["1995-11-22",8.3956,8.3956,7.7813,8.3956,6100.0],["1995-11-24",8.3956,8.3956,8.3956,8.3956,0.0],["1995-11-27",7.986,7.986,7.2693,7.5765,10000.0],["1995-11-28",7.167,7.7813,7.167,7.167,1900.0],["1995-11-29",7.167,7.7813,7.167,7.7813,2700.0],["1995-11-30",7.986,7.986,7.3717,7.986,1800.0],["1995-12-01",7.3717,7.3717,7.3717,7.3717,200.0],["1995-12-04",7.3717,7.986,7.3717,7.3717,2700.0],["1995-12-05",7.3717,7.986,7.3717,7.3717,1800.0],["1995-12-06",7.986,7.986,7.3717,7.3717,4600.0],["1995-12-07",7.7813,7.7813,7.167,7.7813,5200.0],["1995-12-08",7.7813,9.4194,7.3717,9.4194,93400.0],["1995-12-11",9.6242,9.6242,8.6003,8.6003,7700.0],["1995-12-12",9.2147,9.2147,8.6003,8.6003,1100.0],["1995-12-13",9.2147,9.2147,8.8051,9.2147,9800.0],["1995-12-14",9.4194,9.829,9.2147,9.4194,18100.0],["1995-12-15",10.0337,10.0337,9.6242,9.6242,16700.0],["1995-12-18",9.6242,9.6242,9.2147,9.2147,19600.0],["1995-12-19",9.2147,9.2147,9.2147,9.2147,7300.0],["1995-12-20",8.6003,9.2147,8.6003,9.2147,600.0],["1995-12-21",9.2147,9.4194,9.2147,9.4194,3500.0],["1995-12-22",8.8051,9.4194,8.8051,8.8051,2800.0],["1995-12-26",8.8051,9.4194,8.8051,8.8051,2000.0],["1995-12-27",8.8051,8.8051,8.8051,8.8051,200.0],["1995-12-28",8.8051,8.8051,8.8051,8.8051,1700.0],["1995-12-29",8.8051,9.4194,8.8051,9.0099,6800.0],["1996-01-02",9.0099,9.2147,9.0099,9.0099,2900.0],["1996-01-03",9.0099,9.0099,8.6003,8.6003,6800.0],["1996-01-04",8.3956,8.3956,8.3956,8.3956,700.0],["1996-01-05",8.3956,8.8051,8.3956,8.8051,5100.0],["1996-01-08",8.8051,8.8051,8.8051,8.8051,0.0],["1996-01-09",8.8051,8.8051,8.8051,8.8051,800.0],["1996-01-10",8.6003,8.6003,8.0884,8.0884,5500.0],["1996-01-11",8.1908,8.6003,8.1908,8.6003,4200.0],["1996-01-12",8.6003,9.2147,8.6003,9.2147,10800.0],["1996-01-15",8.6003,9.0099,8.6003,9.0099,1600.0],["1996-01-16",8.6003,9.0099,8.6003,9.0099,4200.0],["1996-01-17",8.6003,9.0099,8.6003,8.6515,13600.0],["1996-01-18",8.3956,8.8051,8.3956,8.3956,6800.0],["1996-01-19",8.3956,8.8051,8.1908,8.1908,4000.0],["1996-01-22",8.8051,8.8051,8.1908,8.6003,2800.0],["1996-01-23",7.986,8.3956,7.986,8.3956,800.0],["1996-01-24",8.6003,8.8051,8.6003,8.8051,500.0],["1996-01-25",8.0884,8.8051,8.0884,8.3956,1500.0],["1996-01-26",8.6003,8.8051,8.1908,8.7027,16500.0],["1996-01-29",8.8051,9.0099,8.6003,9.0099,3400.0],["1996-01-30",8.498,9.6242,8.498,9.4194,53400.0],["1996-01-31",9.829,9.829,9.829,9.829,1100.0],["1996-02-01",9.4194,9.829,9.4194,9.4706,8700.0],["1996-02-02",9.4194,9.829,9.4194,9.4194,8200.0],["1996-02-05",9.4194,9.4194,9.4194,9.4194,5300.0],["1996-02-06",9.4194,9.4194,9.2147,9.4194,6100.0],["1996-02-07",9.2147,9.6242,9.2147,9.6242,3300.0],["1996-02-08",9.2147,9.317,9.0099,9.0099,10800.0],["1996-02-09",9.0099,9.0099,8.6003,8.6003,4300.0],["1996-02-12",8.6003,8.8051,8.6003,8.6003,6400.0],["1996-02-13",8.1908,8.6003,8.1908,8.6003,1900.0],["1996-02-14",8.1908,8.498,8.1908,8.498,600.0],["1996-02-15",8.1908,8.8051,8.1908,8.1908,2500.0],["1996-02-16",8.1908,8.6003,8.1908,8.3956,35500.0],["1996-02-20",8.1908,8.1908,8.1908,8.1908,4200.0],["1996-02-21",8.1908,8.3956,7.986,8.1908,8000.0],["1996-02-22",8.3956,8.6003,8.1908,8.6003,5400.0],["1996-02-23",8.1908,8.6003,8.1908,8.3956,3900.0],["1996-02-26",8.1908,8.3956,8.1908,8.3956,5300.0],["1996-02-27",8.3956,8.6003,8.1908,8.1908,3300.0],["1996-02-28",8.1908,8.6003,8.1908,8.6003,11400.0],["1996-02-29",8.1908,8.6003,8.1908,8.6003,14900.0],["1996-03-01",8.1908,8.1908,8.1908,8.1908,1800.0],["1996-03-04",8.6003,8.6003,8.6003,8.6003,500.0],["1996-03-05",8.6003,8.6003,8.1908,8.1908,1900.0],["1996-03-06",8.6003,8.6003,8.1908,8.6003,62800.0],["1996-03-07",8.498,8.6003,8.1908,8.6003,3700.0],["1996-03-08",8.1908,8.1908,8.1908,8.1908,2100.0],["1996-03-11",8.6003,8.6003,8.1908,8.1908,600.0],["1996-03-12",8.1908,8.6003,8.1908,8.6003,2100.0],["1996-03-13",8.6003,8.6003,8.1908,8.6003,2000.0],["1996-03-14",8.6003,8.6003,8.1908,8.2932,6400.0],["1996-03-15",8.2932,8.6003,8.1908,8.1908,13200.0],["1996-03-18",8.6003,8.6003,8.1908,8.6003,9500.0],["1996-03-19",8.1908,8.3956,8.1908,8.3956,3200.0],["1996-03-20",8.6003,8.6003,8.3956,8.6003,900.0],["1996-03-21",8.2932,9.2147,8.2932,8.8051,82200.0],["1996-03-22",9.2147,9.6242,9.0099,9.6242,25600.0],["1996-03-25",9.2147,9.6242,9.2147,9.317,3200.0],["1996-03-26",9.2147,9.6242,9.2147,9.2147,2700.0],["1996-03-27",9.2147,9.2147,8.8051,8.8051,6900.0],["1996-03-28",8.6003,8.6003,8.6003,8.6003,1900.0],["1996-03-29",8.8051,8.8051,8.3956,8.6003,1400.0],["1996-04-01",8.3956,8.8051,8.3956,8.8051,1300.0],["1996-04-02",8.8051,8.8051,8.3956,8.3956,4400.0],["1996-04-03",8.7027,8.8051,8.5492,8.7027,4000.0],["1996-04-04",8.498,9.2147,8.3956,8.8051,15200.0],["1996-04-08",8.6003,8.6003,8.0884,8.6003,26400.0],["1996-04-09",8.0884,8.6003,8.0884,8.6003,3000.0],["1996-04-10",8.0884,8.6003,8.0884,8.6003,600.0],["1996-04-11",8.0884,8.6003,8.0884,8.6003,1100.0],["1996-04-12",8.0884,8.0884,8.0884,8.0884,400.0],["1996-04-15",8.0884,8.6003,8.0884,8.6003,700.0],["1996-04-16",8.0884,8.3956,8.0884,8.3956,700.0],["1996-04-17",8.1908,8.6003,8.1908,8.2932,2900.0],["1996-04-18",8.7027,8.8051,8.3956,8.8051,18600.0],["1996-04-19",8.6003,9.1123,8.6003,8.8051,13000.0],["1996-04-22",8.8051,9.2147,8.8051,9.1123,51300.0],["1996-04-23",9.2147,9.4194,8.8051,9.2147,22100.0],["1996-04-24",9.4194,9.4194,9.2147,9.2147,7600.0],["1996-04-25",9.4194,9.4194,9.2147,9.317,21900.0],["1996-04-26",9.4194,9.4194,9.2147,9.2147,18100.0],["1996-04-29",9.2147,9.4194,9.2147,9.4194,3200.0],["1996-04-30",9.2147,9.4194,9.2147,9.2147,7200.0],["1996-05-01",9.2147,9.4194,9.2147,9.2147,25200.0],["1996-05-02",9.2147,9.4194,9.2147,9.4194,22100.0],["1996-05-03",9.2147,9.4194,9.2147,9.4194,4700.0],["1996-05-06",9.2147,9.2147,9.2147,9.2147,500.0],["1996-05-07",9.2147,9.317,9.2147,9.317,1700.0],["1996-05-08",9.2147,9.4194,9.2147,9.2147,5000.0],["1996-05-09",9.2147,9.4194,9.2147,9.2147,47100.0],["1996-05-10",9.2147,9.4194,9.2147,9.4194,10700.0],["1996-05-13",9.2147,9.4194,9.2147,9.2147,11700.0],["1996-05-14",9.4194,9.7266,9.2147,9.5218,41900.0],["1996-05-15",9.6242,9.829,9.317,9.829,11700.0],["1996-05-16",9.317,9.317,9.317,9.317,1600.0],["1996-05-17",9.317,9.829,9.317,9.829,13300.0],["1996-05-20",9.9314,10.0337,9.6242,9.6242,10300.0],["1996-05-21",9.829,11.0576,9.829,10.6481,170500.0],["1996-05-22",10.6481,10.8528,10.3409,10.3409,28300.0],["1996-05-23",10.3409,10.6481,10.2385,10.2385,49800.0],["1996-05-24",10.2385,10.4433,10.0337,10.0337,7400.0],["1996-05-28",10.0337,10.4433,9.829,10.0337,28800.0],["1996-05-29",9.829,9.829,9.5218,9.829,209200.0],["1996-05-30",9.4194,9.5218,9.4194,9.5218,2600.0],["1996-05-31",9.829,9.829,9.4194,9.829,1400.0],["1996-06-03",9.4194,9.829,9.4194,9.5218,5100.0],["1996-06-04",9.829,10.2385,9.829,9.829,7900.0],["1996-06-05",10.2385,11.6719,9.9314,11.2624,77400.0],["1996-06-06",11.2624,12.491,10.8528,12.491,125900.0],["1996-06-07",11.8767,12.6958,11.6719,12.5934,134400.0],["1996-06-10",12.6958,13.1053,12.0814,12.0814,62100.0],["1996-06-11",12.0814,12.491,12.0814,12.2862,32800.0],["1996-06-12",12.0814,12.2862,12.0814,12.1838,20100.0],["1996-06-13",12.0814,12.491,12.0814,12.491,13000.0],["1996-06-14",12.0814,12.2862,12.0814,12.0814,9300.0],["1996-06-17",12.0814,12.2862,10.8528,10.8528,18700.0],["1996-06-18",10.8528,11.4671,10.8528,11.4671,6600.0],["1996-06-19",11.4671,11.4671,11.2624,11.2624,6700.0],["1996-06-20",11.0576,11.2624,11.0576,11.16,21100.0],["1996-06-21",11.0576,11.2624,10.4433,10.8528,12300.0],["1996-06-24",10.4433,11.0576,10.4433,11.0576,1500.0],["1996-06-25",11.0576,11.0576,10.5457,10.7504,19500.0],["1996-06-26",10.4433,11.0576,10.4433,10.4433,10400.0],["1996-06-27",10.4945,10.4945,10.4433,10.4433,5000.0],["1996-06-28",10.4433,10.7504,10.4433,10.4433,5800.0],["1996-07-01",11.0576,11.0576,10.4433,11.0576,6200.0],["1996-07-02",11.0576,11.0576,11.0576,11.0576,600.0],["1996-07-03",11.0576,11.0576,11.0576,11.0576,0.0],["1996-07-05",10.4433,10.6481,10.0337,10.4433,14800.0],["1996-07-08",9.829,9.829,9.829,9.829,200.0],["1996-07-09",9.829,9.829,9.317,9.317,16500.0],["1996-07-10",9.0099,9.4194,9.0099,9.2147,2700.0],["1996-07-11",8.6003,9.0099,8.2932,8.2932,13800.0],["1996-07-12",8.3956,9.2147,8.3956,9.2147,7300.0],["1996-07-15",8.3956,8.3956,8.3956,8.3956,200.0],["1996-07-16",8.3956,9.0099,8.3956,9.0099,1600.0],["1996-07-17",9.2147,9.2147,8.3956,9.0099,2700.0],["1996-07-18",9.2147,9.2147,9.0099,9.0099,3200.0],["1996-07-19",9.0099,9.829,9.0099,9.4194,7100.0],["1996-07-22",9.0099,9.0099,9.0099,9.0099,5700.0],["1996-07-23",9.0099,9.6242,8.8051,8.8051,16200.0],["1996-07-24",8.3956,8.8051,8.1908,8.8051,12300.0],["1996-07-25",9.0099,9.4194,8.8051,9.4194,11500.0],["1996-07-26",8.8051,9.4194,8.8051,9.0099,6200.0],["1996-07-29",9.0099,9.0099,9.0099,9.0099,700.0],["1996-07-30",8.3956,9.0099,8.3956,9.0099,9300.0],["1996-07-31",9.0099,9.0099,8.3956,9.0099,4300.0],["1996-08-01",8.498,9.0099,6.9622,7.7813,30600.0],["1996-08-02",7.7813,8.1908,7.5765,8.0884,74000.0],["1996-08-05",8.1908,8.6003,7.986,8.2036,21100.0],["1996-08-06",8.6003,8.6003,8.6003,8.6003,200.0],["1996-08-07",8.6003,8.6003,8.6003,8.6003,3300.0],["1996-08-08",8.6003,8.6003,7.7813,7.986,12600.0],["1996-08-09",8.6003,9.0099,8.1908,8.8051,13800.0],["1996-08-12",9.0099,9.4194,8.8051,9.2147,12600.0],["1996-08-13",9.6242,9.6242,8.8051,9.2147,19600.0],["1996-08-14",9.4194,9.4194,8.8051,8.8051,500.0],["1996-08-15",8.8051,8.8051,8.6003,8.8051,3700.0],["1996-08-16",8.8051,8.8051,8.1908,8.1908,2400.0],["1996-08-19",8.6003,9.0099,8.3956,8.7027,14400.0],["1996-08-20",8.6003,8.8051,8.6003,8.8051,14700.0],["1996-08-21",8.6003,8.6003,8.6003,8.6003,800.0],["1996-08-22",8.6003,9.2147,8.6003,8.9075,9400.0],["1996-08-23",8.6003,8.9075,8.6003,8.9075,1300.0],["1996-08-26",8.6003,8.6003,8.6003,8.6003,1700.0],["1996-08-27",9.2147,9.2147,8.6003,9.0099,5400.0],["1996-08-28",9.2147,9.2147,8.6003,8.6003,4500.0],["1996-08-29",8.9075,8.9075,8.9075,8.9075,500.0],["1996-08-30",8.9075,8.9075,8.2932,8.8051,5200.0],["1996-09-03",8.1908,8.3956,7.986,8.3956,1500.0],["1996-09-04",8.3956,8.8051,8.3956,8.8051,2000.0],["1996-09-05",8.8051,8.8051,8.8051,8.8051,1200.0],["1996-09-06",8.8051,8.8051,7.986,8.8051,1200.0],["1996-09-09",8.2932,8.8051,8.2932,8.8051,1700.0],["1996-09-10",7.986,8.8051,7.986,8.8051,3000.0],["1996-09-11",8.1908,8.498,7.986,8.498,10900.0],["1996-09-12",7.986,8.8051,7.986,8.8051,200.0],["1996-09-13",8.8051,8.8051,7.167,7.8837,34000.0],["1996-09-16",7.3717,7.3717,7.3717,7.3717,700.0],["1996-09-17",7.3717,7.5765,7.3717,7.3717,14900.0],["1996-09-18",7.5765,7.986,7.5765,7.986,4300.0],["1996-09-19",7.3717,7.6789,7.3717,7.6789,6100.0],["1996-09-20",7.3717,7.986,7.3717,7.986,3300.0],["1996-09-23",7.986,7.986,7.986,7.986,0.0],["1996-09-24",7.986,7.986,7.3717,7.3717,600.0],["1996-09-25",7.3717,8.1908,7.3717,7.3717,4000.0],["1996-09-26",7.3717,7.986,7.3717,7.986,900.0],["1996-09-27",7.5765,7.5765,7.5765,7.5765,800.0],["1996-09-30",7.5765,7.5765,7.5765,7.5765,600.0],["1996-10-01",7.7813,7.7813,7.3717,7.3717,15100.0],["1996-10-02",7.5765,7.5765,7.0646,7.5765,13400.0],["1996-10-03",6.9622,7.0646,6.9622,6.9622,1900.0],["1996-10-04",7.3717,7.3717,6.9622,6.9622,4800.0],["1996-10-07",6.9622,7.3717,6.9622,7.167,3300.0],["1996-10-08",7.3717,7.3717,6.1431,6.7574,29800.0],["1996-10-09",6.3479,6.9622,6.3479,6.655,7300.0],["1996-10-10",6.5526,6.9622,6.5526,6.8598,3000.0],["1996-10-11",6.5526,6.9622,6.5526,6.9622,2900.0],["1996-10-14",6.5526,6.9622,6.5526,6.9622,2600.0],["1996-10-15",6.9622,6.9622,6.5526,6.9622,1500.0],["1996-10-16",6.7574,6.8086,6.2455,6.2455,28600.0],["1996-10-17",6.5526,6.5526,6.1431,6.1431,2500.0],["1996-10-18",6.5526,6.5526,5.7336,5.7336,12900.0],["1996-10-21",6.3479,6.3479,5.7336,5.9383,2700.0],["1996-10-22",6.3479,6.3479,4.9145,4.9145,16300.0],["1996-10-23",5.5288,6.1431,4.9145,6.1431,23400.0],["1996-10-24",6.5526,6.5526,5.7336,6.1431,4200.0],["1996-10-25",6.3479,6.3479,5.58,6.1431,19500.0],["1996-10-28",5.5288,6.1431,5.324,5.9383,20000.0],["1996-10-29",5.9383,5.9383,5.9383,5.9383,2700.0],["1996-10-30",5.9383,6.3479,5.836,6.3479,16900.0],["1996-10-31",6.3479,6.9622,5.7336,6.7574,13900.0],["1996-11-01",6.3479,6.7574,6.3479,6.5526,3900.0],["1996-11-04",6.1431,6.5526,6.1431,6.5526,800.0],["1996-11-05",5.9383,6.7574,5.9383,6.7574,1600.0],["1996-11-06",6.7574,6.7574,5.9383,6.0407,1800.0],["1996-11-07",5.9383,6.7574,5.9383,5.9383,2200.0],["1996-11-08",5.9383,6.7574,5.9383,6.3479,7100.0],["1996-11-11",6.5526,6.5526,5.9383,5.9383,9900.0],["1996-11-12",6.5526,6.5526,5.9383,6.1431,6200.0],["1996-11-13",5.9383,6.5526,5.5288,6.3479,5700.0],["1996-11-14",6.3479,6.3479,5.7336,6.3479,6000.0],["1996-11-15",5.7336,6.3479,5.7336,6.3479,10300.0],["1996-11-18",6.3479,6.9622,5.7336,6.1431,34600.0],["1996-11-19",6.7574,6.7574,6.0407,6.1431,14700.0],["1996-11-20",6.5526,6.5526,6.3479,6.5526,1100.0],["1996-11-21",5.9383,6.1431,5.9383,5.9383,4100.0],["1996-11-22",5.9383,6.5526,5.9383,6.3479,2600.0],["1996-11-25",6.5526,6.5526,5.7336,6.0407,17300.0],["1996-11-26",6.3479,6.3479,5.5288,5.5288,5000.0],["1996-11-27",5.5288,5.7336,5.5288,5.5288,20600.0],["1996-11-29",5.324,5.5288,5.324,5.5288,2200.0],["1996-12-02",5.5288,5.5288,5.324,5.5288,5600.0],["1996-12-03",5.5288,5.5288,5.324,5.324,12600.0],["1996-12-04",5.324,5.324,4.5049,4.9145,28800.0],["1996-12-05",5.1193,5.5288,4.7097,5.5288,95800.0],["1996-12-06",5.1193,6.3479,5.0937,6.3479,11000.0],["1996-12-09",5.7336,6.0407,5.4264,5.4264,17200.0],["1996-12-10",5.7336,5.7336,5.324,5.324,6100.0],["1996-12-11",5.324,5.9383,5.324,5.9383,3500.0],["1996-12-12",5.324,5.9383,5.324,5.5288,9200.0],["1996-12-13",5.324,5.9383,5.324,5.9383,5400.0],["1996-12-16",5.9383,5.9383,5.324,5.324,300.0],["1996-12-17",5.324,5.7336,5.324,5.324,2000.0],["1996-12-18",5.324,5.324,5.324,5.324,200.0],["1996-12-19",5.324,5.7336,5.324,5.324,8300.0],["1996-12-20",5.324,5.7336,5.324,5.7336,4200.0],["1996-12-23",5.324,5.9383,5.324,5.324,8000.0],["1996-12-24",5.9383,5.9383,5.9383,5.9383,200.0],["1996-12-26",5.324,5.9383,5.324,5.9383,5200.0],["1996-12-27",5.324,5.9383,5.324,5.9383,6800.0],["1996-12-30",5.324,5.7336,5.324,5.324,9600.0],["1996-12-31",5.7336,5.9383,5.324,5.9383,37500.0],["1997-01-02",5.5288,5.5288,5.5288,5.5288,500.0],["1997-01-03",5.7336,5.9383,5.324,5.5288,14100.0],["1997-01-06",5.5288,5.5288,5.1193,5.1193,4900.0],["1997-01-07",5.324,5.5288,5.1193,5.5288,1800.0],["1997-01-08",5.324,5.324,4.9145,4.9145,7600.0],["1997-01-09",5.1193,5.324,5.1193,5.1193,6000.0],["1997-01-10",5.1193,5.324,4.9145,4.9145,18500.0],["1997-01-13",5.4264,5.4264,4.9145,4.9145,1200.0],["1997-01-14",4.9145,5.5288,4.9145,5.324,5300.0],["1997-01-15",4.9145,5.5288,4.9145,4.9145,4400.0],["1997-01-16",5.324,5.324,5.324,5.324,200.0],["1997-01-17",5.5288,5.5288,5.5288,5.5288,500.0],["1997-01-20",5.0169,5.5288,5.0169,5.4264,8200.0],["1997-01-21",4.9145,4.9145,4.9145,4.9145,200.0],["1997-01-22",5.5288,5.5288,5.5288,5.5288,200.0],["1997-01-23",5.5288,5.5288,5.5288,5.5288,900.0],["1997-01-24",5.1193,5.5288,5.1193,5.1193,1400.0],["1997-01-27",5.1193,5.1193,5.1193,5.1193,300.0],["1997-01-28",5.1193,5.5288,5.1193,5.5288,2200.0],["1997-01-29",4.9145,4.9145,4.9145,4.9145,100.0],["1997-01-30",4.9145,5.5288,4.9145,5.5288,1100.0],["1997-01-31",5.324,5.5288,4.9145,5.5288,6500.0],["1997-02-03",5.5288,6.1431,5.1193,6.1431,5800.0],["1997-02-04",6.1431,6.7574,5.5416,6.3479,16100.0],["1997-02-05",6.3479,6.5526,6.1431,6.1431,7100.0],["1997-02-06",5.9383,6.0407,5.9383,6.0407,600.0],["1997-02-07",5.9383,6.7574,5.9383,6.3479,12000.0],["1997-02-10",6.655,6.655,6.655,6.655,800.0],["1997-02-11",6.8598,6.8598,6.5526,6.5526,3300.0],["1997-02-12",6.8598,6.8598,6.8598,6.8598,1200.0],["1997-02-13",6.5526,6.8598,6.5526,6.8598,300.0],["1997-02-14",6.5526,6.8598,6.5526,6.8598,3800.0],["1997-02-18",6.8598,6.9622,6.5526,6.655,10800.0],["1997-02-19",6.9622,6.9622,6.5526,6.5526,5300.0],["1997-02-20",6.5526,6.5526,6.5526,6.5526,0.0],["1997-02-21",6.5526,6.9622,6.5143,6.5526,5500.0],["1997-02-24",6.5526,6.655,6.3479,6.3479,1200.0],["1997-02-25",6.655,6.655,6.0407,6.0407,23800.0],["1997-02-26",5.9383,6.3479,5.9383,5.9383,8300.0],["1997-02-27",5.9383,6.1431,5.9383,6.1431,2400.0],["1997-02-28",6.1431,6.1431,6.1431,6.1431,0.0],["1997-03-03",5.9383,6.3479,5.9383,6.3479,3200.0],["1997-03-04",6.3479,6.3479,5.9383,5.9383,7100.0],["1997-03-05",5.9383,5.9383,5.9383,5.9383,400.0],["1997-03-06",6.3479,6.3479,6.3479,6.3479,1100.0],["1997-03-07",5.9383,5.9383,5.9383,5.9383,200.0],["1997-03-10",6.3479,6.3479,5.9383,6.1431,1700.0],["1997-03-11",5.9383,6.3479,5.9383,6.1431,4000.0],["1997-03-12",5.9383,6.3479,5.9383,6.3479,7400.0],["1997-03-13",6.1431,6.1431,5.324,5.324,6600.0],["1997-03-14",5.7336,5.7336,5.7336,5.7336,1500.0],["1997-03-17",5.7336,5.7336,5.7336,5.7336,100.0],["1997-03-18",5.5288,5.6312,5.324,5.6312,3800.0],["1997-03-19",5.324,5.324,5.324,5.324,1500.0],["1997-03-20",5.5288,5.5288,5.5288,5.5288,300.0],["1997-03-21",5.5288,5.5288,5.5288,5.5288,0.0],["1997-03-24",5.5288,5.5288,5.5288,5.5288,0.0],["1997-03-25",5.1193,5.324,4.9145,4.9145,10300.0],["1997-03-26",4.9145,5.324,4.9145,4.9145,11100.0],["1997-03-27",4.9145,5.0169,4.9145,5.0169,4800.0],["1997-03-31",4.9145,4.9145,4.0954,4.9145,16500.0],["1997-04-01",4.9145,4.9145,4.9145,4.9145,100.0],["1997-04-02",4.9145,4.9145,4.4026,4.6073,14400.0],["1997-04-03",4.6073,4.6073,4.4026,4.4026,8200.0],["1997-04-04",4.6073,4.9145,4.6073,4.9145,7400.0],["1997-04-07",4.4026,4.9145,4.4026,4.9145,2100.0],["1997-04-08",4.9145,4.9145,4.5049,4.8121,8100.0],["1997-04-09",4.9145,5.1193,4.7097,4.9145,5100.0],["1997-04-10",4.9145,5.1193,4.9145,5.1193,8200.0],["1997-04-11",4.9145,5.324,4.7097,5.1193,7000.0],["1997-04-14",4.7097,4.7097,4.3002,4.7097,7600.0],["1997-04-15",4.8121,4.8121,4.8121,4.8121,500.0],["1997-04-16",4.8121,4.8121,4.4026,4.8121,2000.0],["1997-04-17",4.8121,4.8121,4.1978,4.5049,5800.0],["1997-04-18",4.5049,4.5049,4.1978,4.1978,1400.0],["1997-04-21",4.1978,4.5049,4.0954,4.5049,5100.0],["1997-04-22",3.993,4.5049,3.993,3.993,500.0],["1997-04-23",3.993,4.4026,3.993,4.4026,700.0],["1997-04-24",4.4026,4.5049,3.993,4.5049,1000.0],["1997-04-25",4.5049,4.5049,4.5049,4.5049,3700.0],["1997-04-28",4.5049,4.5049,4.5049,4.5049,200.0],["1997-04-29",4.6073,4.7097,4.6073,4.7097,600.0],["1997-04-30",4.8121,4.9145,4.4026,4.5049,3200.0],["1997-05-01",4.7097,4.7097,4.1978,4.5049,5300.0],["1997-05-02",4.5049,4.5049,4.5049,4.5049,500.0],["1997-05-05",4.6073,4.6073,4.6073,4.6073,1000.0],["1997-05-06",4.3002,4.3002,4.3002,4.3002,1000.0],["1997-05-07",4.6073,4.6073,4.4026,4.5049,9000.0],["1997-05-08",4.5049,4.5049,4.5049,4.5049,0.0],["1997-05-09",4.8121,4.8121,4.8121,4.8121,5000.0],["1997-05-12",4.7097,5.2216,4.7097,5.2216,3200.0],["1997-05-13",5.2216,5.5288,4.9145,5.5288,7700.0],["1997-05-14",5.0169,5.324,5.0169,5.0169,8200.0],["1997-05-15",5.324,5.324,5.0169,5.0169,2100.0],["1997-05-16",5.0169,5.0169,5.0169,5.0169,1100.0],["1997-05-19",5.0169,5.0169,4.9145,4.9145,1300.0],["1997-05-20",4.9145,4.9145,4.9145,4.9145,0.0],["1997-05-21",4.8121,5.2216,4.8121,5.2216,600.0],["1997-05-22",5.1193,5.1193,4.5049,4.6073,8900.0],["1997-05-23",4.5049,4.8121,4.5049,4.8121,600.0],["1997-05-27",4.8121,4.9145,4.8121,4.9145,3700.0],["1997-05-28",5.1193,5.1193,4.8121,5.0169,1700.0],["1997-05-29",4.8121,5.1193,4.8121,4.9145,2500.0],["1997-05-30",5.1193,5.1193,4.8121,5.1193,10200.0],["1997-06-02",5.1193,5.1193,5.1193,5.1193,0.0],["1997-06-03",5.324,5.324,5.0169,5.1193,500.0],["1997-06-04",5.0169,5.0169,5.0169,5.0169,200.0],["1997-06-05",5.0169,5.0169,5.0169,5.0169,0.0],["1997-06-06",5.324,5.5288,5.324,5.4264,13600.0],["1997-06-09",5.4264,5.4264,5.4264,5.4264,0.0],["1997-06-10",5.1193,5.2216,5.1193,5.2216,5200.0],["1997-06-11",5.1193,5.1193,5.1193,5.1193,1200.0],["1997-06-12",5.2216,5.324,5.0169,5.2216,18000.0],["1997-06-13",5.0169,5.324,5.0169,5.324,3700.0],["1997-06-16",5.2216,5.324,4.9145,4.9145,4700.0],["1997-06-17",4.9145,5.324,4.9145,5.1193,2100.0],["1997-06-18",4.9145,5.7336,4.9145,5.708,16500.0],["1997-06-19",5.5288,5.5288,5.324,5.324,1200.0],["1997-06-20",5.324,5.7336,5.324,5.324,7500.0],["1997-06-23",5.324,5.324,5.1193,5.1193,4400.0],["1997-06-24",5.1193,5.1193,5.1193,5.1193,1900.0],["1997-06-25",5.1193,5.2216,5.1193,5.2216,1300.0],["1997-06-26",5.2216,5.2216,5.2216,5.2216,0.0],["1997-06-27",5.1193,5.5288,5.1193,5.5288,600.0],["1997-06-30",5.1193,5.2216,5.1193,5.2216,200.0],["1997-07-01",5.1193,5.324,5.1193,5.324,1300.0],["1997-07-02",5.1193,5.5288,5.1193,5.1193,2000.0],["1997-07-03",5.5288,6.9622,5.5288,6.9622,22100.0],["1997-07-07",7.7813,7.986,7.167,7.3717,72500.0],["1997-07-08",7.4741,7.4741,6.1431,6.8598,28600.0],["1997-07-09",6.5526,7.167,6.5526,6.9622,3100.0],["1997-07-10",6.9622,6.9622,6.1431,6.3479,3400.0],["1997-07-11",6.1431,6.7574,6.1431,6.1431,10900.0],["1997-07-14",6.3479,6.3479,6.3479,6.3479,100.0],["1997-07-15",6.1431,6.3479,6.1431,6.3479,1600.0],["1997-07-16",6.1431,6.3479,6.1431,6.1431,3300.0],["1997-07-17",6.1431,6.1431,6.1431,6.1431,400.0],["1997-07-18",6.3479,6.3479,6.1431,6.1431,1500.0],["1997-07-21",6.1431,6.2455,5.7336,5.7336,5800.0],["1997-07-22",6.2455,6.2455,5.7336,5.836,3200.0],["1997-07-23",5.836,5.836,5.836,5.836,0.0],["1997-07-24",5.7336,5.7336,5.5288,5.6312,4200.0],["1997-07-25",5.1193,5.324,5.1193,5.324,1100.0],["1997-07-28",4.9145,5.4264,4.9145,5.4264,1000.0],["1997-07-29",4.9145,5.4264,4.9145,5.324,4100.0],["1997-07-30",5.1193,5.4264,5.1193,5.1193,2300.0],["1997-07-31",5.1193,5.4264,5.1193,5.4264,4400.0],["1997-08-01",5.1193,5.4264,5.1193,5.4264,1700.0],["1997-08-04",5.1193,5.324,5.1193,5.1193,800.0],["1997-08-05",5.1193,5.324,5.1193,5.324,1300.0],["1997-08-06",5.1193,5.1193,5.1193,5.1193,1000.0],["1997-08-07",5.1193,5.6312,5.1193,5.1193,5300.0],["1997-08-08",5.324,5.324,5.1193,5.1193,1700.0],["1997-08-11",5.1193,5.1193,5.1193,5.1193,400.0],["1997-08-12",5.1193,5.1193,5.1193,5.1193,0.0],["1997-08-13",5.1193,5.2216,5.1193,5.1193,3500.0],["1997-08-14",5.1193,5.1193,5.1193,5.1193,3100.0],["1997-08-15",5.1193,5.2216,4.8121,5.1193,8600.0],["1997-08-18",5.1193,5.1193,5.1193,5.1193,100.0],["1997-08-19",5.1193,5.1193,5.1193,5.1193,100.0],["1997-08-20",5.1193,5.1193,4.8121,5.1193,1400.0],["1997-08-21",4.5049,5.1193,4.5049,4.8121,4300.0],["1997-08-22",4.8121,4.8121,4.7097,4.7097,500.0],["1997-08-25",4.7097,5.2216,4.7097,4.9145,2600.0],["1997-08-26",4.7097,5.1193,4.7097,5.1193,6200.0],["1997-08-27",4.8121,5.324,4.8121,5.324,800.0],["1997-08-28",4.8121,4.8121,4.8121,4.8121,200.0],["1997-08-29",5.324,5.324,4.8121,4.8121,500.0],["1997-09-02",4.8121,5.324,4.8121,5.324,1700.0],["1997-09-03",4.8121,5.324,4.8121,5.324,600.0],["1997-09-04",5.324,5.324,5.324,5.324,0.0],["1997-09-05",5.324,5.324,4.9145,5.2728,1900.0],["1997-09-08",5.324,5.324,4.8121,5.0169,6700.0],["1997-09-09",5.324,5.324,5.324,5.324,500.0],["1997-09-10",4.9145,5.324,4.9145,5.324,2300.0],["1997-09-11",4.9145,4.9145,4.9145,4.9145,300.0],["1997-09-12",5.324,5.324,5.324,5.324,1000.0],["1997-09-15",5.1193,5.2216,5.1193,5.2216,600.0],["1997-09-16",5.1193,5.1193,5.1193,5.1193,2100.0],["1997-09-17",5.2216,5.2216,4.9145,4.9145,6800.0],["1997-09-18",5.1193,5.1193,4.7097,4.8121,2200.0],["1997-09-19",4.7097,5.1193,4.7097,4.7097,3400.0],["1997-09-22",4.7097,5.0169,4.7097,5.0169,700.0],["1997-09-23",4.8121,5.0169,4.5049,4.9145,16300.0],["1997-09-24",4.9145,4.9145,4.4026,4.8121,7900.0],["1997-09-25",4.5049,5.0169,4.5049,5.0169,5900.0],["1997-09-26",4.9657,5.0169,4.9145,5.0169,5400.0],["1997-09-29",5.0169,5.0169,4.9145,4.9145,1100.0],["1997-09-30",4.9145,5.1193,4.9145,5.1193,4000.0],["1997-10-01",4.9145,5.1193,4.9145,4.9145,400.0],["1997-10-02",4.9145,4.9145,4.9145,4.9145,2200.0],["1997-10-03",4.7097,4.9145,4.7097,4.9145,3100.0],["1997-10-06",4.7097,5.1193,4.7097,5.1193,400.0],["1997-10-07",4.7097,4.9145,4.7097,4.9145,3200.0],["1997-10-08",4.7097,4.9145,4.7097,4.9145,1600.0],["1997-10-09",4.8121,4.9145,4.8121,4.9145,7500.0],["1997-10-10",4.9145,4.9145,4.8121,4.9145,10100.0],["1997-10-13",4.8121,5.1193,4.8121,5.1193,4200.0],["1997-10-14",4.7097,4.8121,4.7097,4.8121,3900.0],["1997-10-15",4.7097,4.7097,4.4026,4.7097,14600.0],["1997-10-16",4.5049,4.7097,4.5049,4.6585,2700.0],["1997-10-17",4.6585,4.9145,4.6073,4.9145,26200.0],["1997-10-20",4.9145,4.9145,4.8121,4.8121,9900.0],["1997-10-21",4.9145,5.0169,4.9145,4.9145,6700.0],["1997-10-22",5.1193,5.6312,4.9145,5.324,13200.0],["1997-10-23",5.1193,5.7336,5.1193,5.7336,17600.0],["1997-10-24",5.4264,5.6312,5.324,5.6312,3100.0],["1997-10-27",5.324,5.6312,5.324,5.5288,1300.0],["1997-10-28",5.324,5.324,5.324,5.324,200.0],["1997-10-29",5.1193,5.324,5.1193,5.1193,13100.0],["1997-10-30",5.324,5.324,5.2216,5.2216,2100.0],["1997-10-31",5.324,5.324,5.324,5.324,200.0],["1997-11-03",4.8121,5.324,4.8121,5.324,2500.0],["1997-11-04",5.2216,5.2216,4.9145,5.1193,3500.0],["1997-11-05",4.8121,5.1193,4.8121,5.1193,900.0],["1997-11-06",4.8121,4.9145,4.6073,4.9145,3200.0],["1997-11-07",4.9145,4.9145,4.9145,4.9145,2000.0],["1997-11-10",4.9145,5.1193,4.9145,5.1193,3000.0],["1997-11-11",5.1193,5.1193,5.1193,5.1193,200.0],["1997-11-12",4.7097,5.1193,4.7097,5.0169,3900.0],["1997-11-13",4.9145,5.0681,4.9145,4.9145,5000.0],["1997-11-14",4.9145,4.9145,4.9145,4.9145,4100.0],["1997-11-17",4.7097,5.1193,4.7097,5.1193,1500.0],["1997-11-18",5.1193,5.1193,5.1193,5.1193,0.0],["1997-11-19",5.1193,5.1193,5.1193,5.1193,1000.0],["1997-11-20",5.1193,5.1193,5.1193,5.1193,600.0],["1997-11-21",5.0169,5.1193,5.0169,5.1193,400.0],["1997-11-24",4.5049,5.1193,4.5049,4.9145,2800.0],["1997-11-25",4.5049,4.9145,4.5049,4.5049,3600.0],["1997-11-26",4.5049,4.5049,4.0954,4.5049,26300.0],["1997-11-28",4.0954,4.5049,4.0954,4.5049,500.0],["1997-12-01",4.3002,4.3002,4.0954,4.3002,14500.0],["1997-12-02",4.0954,4.3002,4.0954,4.3002,2600.0],["1997-12-03",4.0954,4.3002,3.6859,4.3002,33300.0],["1997-12-04",4.3002,4.3002,4.0954,4.0954,4500.0],["1997-12-05",3.8906,4.1978,3.8906,4.0954,6200.0],["1997-12-08",3.8906,3.993,3.8906,3.993,5600.0],["1997-12-09",4.0954,4.4026,3.6859,4.0954,11900.0],["1997-12-10",4.0954,4.0954,3.8906,3.8906,5100.0],["1997-12-11",3.993,3.993,3.6859,3.6859,1100.0],["1997-12-12",3.6859,3.8906,3.6859,3.6859,3500.0],["1997-12-15",3.8906,4.1978,3.6859,3.6859,11900.0],["1997-12-16",4.1978,4.3002,4.0954,4.3002,3700.0],["1997-12-17",4.0954,4.3002,4.0954,4.0954,4800.0],["1997-12-18",4.0954,4.0954,4.0954,4.0954,300.0],["1997-12-19",4.0954,4.5049,4.0954,4.3002,18500.0],["1997-12-22",4.249,4.5049,4.0954,4.0954,4200.0],["1997-12-23",4.0954,4.1978,4.0954,4.0954,2600.0],["1997-12-24",4.0954,4.3002,4.0954,4.3002,6600.0],["1997-12-26",4.3002,4.3002,4.1978,4.1978,6200.0],["1997-12-29",4.1978,4.1978,4.1978,4.1978,2800.0],["1997-12-30",4.0954,4.1978,3.8906,4.1978,13000.0],["1997-12-31",3.993,4.4026,3.8906,4.1978,15200.0],["1998-01-02",4.0954,4.5049,4.0954,4.5049,2400.0],["1998-01-05",4.5049,4.5049,4.5049,4.5049,100.0],["1998-01-06",4.0954,4.5049,4.0954,4.5049,3100.0],["1998-01-07",4.3002,4.3002,4.3002,4.3002,400.0],["1998-01-08",4.5049,4.5049,4.0954,4.0954,800.0],["1998-01-09",4.0954,4.0954,4.0954,4.0954,4000.0],["1998-01-12",4.0954,4.0954,4.0954,4.0954,0.0],["1998-01-13",4.5049,4.5049,4.4538,4.4538,400.0],["1998-01-14",4.4538,4.7097,4.4026,4.7097,7300.0],["1998-01-15",4.4026,4.4026,4.0954,4.4026,10000.0],["1998-01-16",4.0954,4.3002,4.0954,4.3002,9800.0],["1998-01-20",4.3002,4.3002,3.9418,4.0954,19600.0],["1998-01-21",4.0954,4.0954,3.9418,3.9418,900.0],["1998-01-22",4.0954,4.0954,4.0954,4.0954,500.0],["1998-01-23",3.9418,4.0954,3.9418,4.0954,2100.0],["1998-01-26",4.0954,4.0954,4.0954,4.0954,1000.0],["1998-01-27",3.993,3.993,3.7882,3.9418,3600.0],["1998-01-28",3.7882,3.993,3.7882,3.993,1000.0],["1998-01-29",3.993,3.993,3.993,3.993,0.0],["1998-01-30",3.8906,3.8906,3.8906,3.8906,400.0],["1998-02-02",3.8906,3.8906,3.8906,3.8906,400.0],["1998-02-03",3.8906,3.8906,3.8906,3.8906,0.0],["1998-02-04",3.993,3.993,3.7882,3.993,6500.0],["1998-02-05",3.993,3.993,3.993,3.993,1000.0],["1998-02-06",3.7882,4.0954,3.7882,4.0954,2400.0],["1998-02-09",4.0954,4.0954,4.0954,4.0954,0.0],["1998-02-10",3.7882,3.7882,3.7882,3.7882,2000.0],["1998-02-11",3.993,3.993,3.993,3.993,1400.0],["1998-02-12",3.993,3.993,3.993,3.993,0.0],["1998-02-13",3.7882,3.7882,3.5835,3.6859,6300.0],["1998-02-17",3.6859,3.6859,3.5835,3.6859,1800.0],["1998-02-18",3.6859,3.6859,3.2763,3.4811,19100.0],["1998-02-19",3.6859,3.6859,3.6859,3.6859,100.0],["1998-02-20",3.6859,3.6859,3.4811,3.6859,6800.0],["1998-02-23",3.6859,3.6859,3.5835,3.6859,3000.0],["1998-02-24",3.5835,3.6859,3.5835,3.5835,4800.0],["1998-02-25",3.5835,3.5835,3.5835,3.5835,1000.0],["1998-02-26",3.5835,3.6859,3.5835,3.6859,1700.0],["1998-02-27",3.5835,3.6347,3.5835,3.5835,11600.0],["1998-03-02",3.2763,3.5835,3.2763,3.5835,10200.0],["1998-03-03",3.2763,3.5835,3.2763,3.5835,5200.0],["1998-03-04",3.2763,3.6859,3.2763,3.4811,10600.0],["1998-03-05",3.6859,3.6859,3.4811,3.4811,500.0],["1998-03-06",3.6859,3.6859,3.4811,3.5835,13500.0],["1998-03-09",3.6859,3.6859,3.4811,3.6859,1600.0],["1998-03-10",3.4811,3.5835,3.2763,3.4811,10500.0],["1998-03-11",3.4811,3.4811,3.4811,3.4811,100.0],["1998-03-12",3.4811,3.4811,3.2763,3.2763,12300.0],["1998-03-13",3.4811,3.4811,3.2763,3.2763,16900.0],["1998-03-16",3.4811,3.4811,3.2763,3.2763,1700.0],["1998-03-17",3.3787,3.3787,3.2763,3.2763,1300.0],["1998-03-18",3.4811,3.4811,3.4811,3.4811,2100.0],["1998-03-19",3.4811,3.4811,3.2763,3.4811,800.0],["1998-03-20",3.2763,3.4811,3.2763,3.4811,4000.0],["1998-03-23",3.2763,3.3787,3.2763,3.2763,17300.0],["1998-03-24",3.1739,3.4811,3.1739,3.4811,1300.0],["1998-03-25",3.4299,3.4811,3.1739,3.4811,1300.0],["1998-03-26",3.4299,3.4299,3.1739,3.1739,600.0],["1998-03-27",3.4299,3.4299,3.3019,3.4299,2400.0],["1998-03-30",3.4299,3.4299,3.4299,3.4299,500.0],["1998-03-31",3.4299,3.4299,3.2763,3.4299,3600.0],["1998-04-01",3.4811,3.4811,3.3787,3.4811,3500.0],["1998-04-02",3.4811,3.4811,3.2763,3.4811,5000.0],["1998-04-03",3.2763,3.4811,3.2763,3.4811,900.0],["1998-04-06",3.3787,3.3787,3.3787,3.3787,3000.0],["1998-04-07",3.3787,3.3787,3.2763,3.3787,3400.0],["1998-04-08",3.2763,3.3787,3.0716,3.1483,13100.0],["1998-04-09",2.8668,3.1739,2.8668,3.1739,1000.0],["1998-04-13",3.1739,3.1739,2.9692,3.0716,9500.0],["1998-04-14",3.0716,3.1739,2.7644,3.0716,13400.0],["1998-04-15",2.8668,3.0716,2.662,3.0716,29700.0],["1998-04-16",3.6603,3.6603,3.0716,3.4811,13300.0],["1998-04-17",3.6603,3.6603,3.4811,3.5835,6500.0],["1998-04-20",3.5835,3.5835,3.3787,3.3787,4600.0],["1998-04-21",3.4811,3.5835,3.4811,3.5323,9200.0],["1998-04-22",3.5835,3.5835,3.4811,3.5835,3500.0],["1998-04-23",3.5835,3.5835,3.4811,3.5835,24600.0],["1998-04-24",3.5835,3.5835,3.5835,3.5835,0.0],["1998-04-27",3.5323,3.5835,3.3787,3.3787,43000.0],["1998-04-28",3.3787,3.3787,3.3787,3.3787,0.0],["1998-04-29",3.4299,3.4299,3.4299,3.4299,400.0],["1998-04-30",3.4299,3.4299,3.4299,3.4299,900.0],["1998-05-01",3.4811,3.4811,3.4811,3.4811,2000.0],["1998-05-04",3.4811,3.5835,3.4811,3.5835,1300.0],["1998-05-05",3.4811,3.4811,3.4811,3.4811,1400.0],["1998-05-06",3.4811,3.4811,3.4811,3.4811,1000.0],["1998-05-07",3.5323,3.5835,3.5323,3.5835,10600.0],["1998-05-08",3.5323,3.5323,3.5323,3.5323,2200.0],["1998-05-11",3.5835,3.5835,3.5323,3.5323,3600.0],["1998-05-12",3.5323,3.5323,3.5323,3.5323,400.0],["1998-05-13",3.5323,3.5323,3.5323,3.5323,1200.0],["1998-05-14",3.5323,3.5323,3.5323,3.5323,2300.0],["1998-05-15",3.5835,3.5835,3.5323,3.5323,2400.0],["1998-05-18",3.5323,3.5323,3.5323,3.5323,0.0],["1998-05-19",3.5323,3.5323,3.5323,3.5323,2400.0],["1998-05-20",3.5323,3.5323,3.5323,3.5323,0.0],["1998-05-21",3.5323,3.5323,3.5323,3.5323,1500.0],["1998-05-22",3.5835,3.5835,3.5835,3.5835,100.0],["1998-05-26",3.5323,3.5323,3.5323,3.5323,400.0],["1998-05-27",3.5323,3.5323,3.5323,3.5323,1100.0],["1998-05-28",3.5323,3.5835,3.5323,3.5835,13000.0],["1998-05-29",3.5323,3.5323,3.5323,3.5323,1800.0],["1998-06-01",3.5323,3.5323,3.5323,3.5323,2100.0],["1998-06-02",3.5835,3.5835,3.5323,3.5323,3400.0],["1998-06-03",3.5323,3.5323,3.3787,3.3787,11400.0],["1998-06-04",3.3787,3.3787,3.3787,3.3787,2200.0],["1998-06-05",3.3787,3.3787,3.3787,3.3787,3300.0],["1998-06-08",3.3787,3.3787,3.3787,3.3787,4800.0],["1998-06-09",3.2763,3.2763,3.2763,3.2763,500.0],["1998-06-10",3.4811,3.4811,3.4811,3.4811,1800.0],["1998-06-11",3.2763,3.2763,3.2763,3.2763,100.0],["1998-06-12",3.2763,3.2763,3.2763,3.2763,11600.0],["1998-06-15",3.2763,3.2763,3.2763,3.2763,0.0],["1998-06-16",3.4811,3.4811,3.2763,3.2763,6400.0],["1998-06-17",3.2763,3.2763,3.2763,3.2763,5200.0],["1998-06-18",3.2763,3.3787,3.2763,3.3787,2100.0],["1998-06-19",3.3787,3.3787,3.2763,3.3787,3500.0],["1998-06-22",3.2763,3.2763,3.2763,3.2763,500.0],["1998-06-23",3.2763,3.2763,3.0716,3.2763,6300.0],["1998-06-24",3.0716,3.2763,3.0716,3.2763,2800.0],["1998-06-25",3.0716,3.2763,3.0716,3.2763,8700.0],["1998-06-26",3.0716,3.2763,3.0716,3.2763,600.0],["1998-06-29",3.0716,3.0716,3.0716,3.0716,500.0],["1998-06-30",3.0716,3.0716,2.8668,2.8668,2200.0],["1998-07-01",3.0716,3.0716,3.0716,3.0716,5100.0],["1998-07-02",3.0716,3.0716,3.0716,3.0716,0.0],["1998-07-06",3.2763,3.2763,2.9692,3.2763,20700.0],["1998-07-07",3.2763,3.2763,2.9692,3.2763,1700.0],["1998-07-08",2.9692,3.2763,2.9692,3.2763,1300.0],["1998-07-09",3.2763,3.2763,3.2763,3.2763,4200.0],["1998-07-10",3.2763,3.2763,3.2763,3.2763,0.0],["1998-07-13",3.0716,3.2763,3.0716,3.2763,1400.0],["1998-07-14",2.9692,3.2763,2.9692,3.2763,1400.0],["1998-07-15",3.2763,3.2763,3.2763,3.2763,0.0],["1998-07-16",2.9692,3.2763,2.9692,3.2763,9400.0],["1998-07-17",2.9692,3.1739,2.9692,3.1739,900.0],["1998-07-20",3.2763,3.2763,2.9692,3.2763,8100.0],["1998-07-21",2.9692,3.0204,2.9692,2.9692,2800.0],["1998-07-22",2.9692,3.2251,2.9692,3.0716,4800.0],["1998-07-23",2.9692,3.2251,2.9692,3.1739,13700.0],["1998-07-24",3.1739,3.1739,3.1739,3.1739,200.0],["1998-07-27",3.1739,3.1739,3.1739,3.1739,0.0],["1998-07-28",2.9692,3.1739,2.9692,3.1739,700.0],["1998-07-29",2.9692,2.9692,2.9692,2.9692,800.0],["1998-07-30",2.9692,3.1739,2.9692,3.1739,4400.0],["1998-07-31",2.9692,2.9692,2.5596,2.7644,11000.0],["1998-08-03",2.662,2.662,2.662,2.662,1000.0],["1998-08-04",2.7644,2.7644,2.7644,2.7644,2300.0],["1998-08-05",2.5596,2.7644,2.5596,2.7644,12600.0],["1998-08-06",2.662,2.662,2.662,2.662,1200.0],["1998-08-07",2.5596,2.662,2.5596,2.662,1500.0],["1998-08-10",2.5596,2.7644,2.5596,2.7644,1900.0],["1998-08-11",2.5596,2.7644,2.4572,2.7644,46400.0],["1998-08-12",2.5596,2.5596,2.5596,2.5596,600.0],["1998-08-13",2.5596,2.5596,2.5084,2.5084,24200.0],["1998-08-14",2.3549,2.4572,2.3549,2.4572,2500.0],["1998-08-17",2.3549,2.4572,2.3549,2.4572,9900.0],["1998-08-18",2.3549,2.5596,2.3549,2.5596,2500.0],["1998-08-19",2.4572,2.5596,2.3549,2.5596,5300.0],["1998-08-20",2.3549,2.5596,2.3549,2.5596,800.0],["1998-08-21",2.3549,2.5596,2.3549,2.5596,5000.0],["1998-08-24",2.3549,2.5596,2.3549,2.5596,3900.0],["1998-08-25",2.5596,2.5596,2.3549,2.4572,17400.0],["1998-08-26",2.3549,2.4572,2.3549,2.4572,2700.0],["1998-08-27",2.4572,2.4572,1.8429,2.0477,13900.0],["1998-08-28",2.0477,2.1501,1.8429,1.9453,24300.0],["1998-08-31",2.0477,2.5596,1.8429,2.3037,35200.0],["1998-09-01",2.5596,2.7644,2.3549,2.7644,23200.0],["1998-09-02",2.7644,2.8668,2.662,2.8668,9100.0],["1998-09-03",2.662,2.662,2.662,2.662,1200.0],["1998-09-04",2.5596,2.8668,2.5596,2.8668,11000.0],["1998-09-08",2.662,2.662,2.5596,2.5596,11000.0],["1998-09-09",2.662,2.662,2.5596,2.5596,1000.0],["1998-09-10",2.5596,2.662,2.5596,2.5596,6400.0],["1998-09-11",2.5596,2.5596,2.5596,2.5596,0.0],["1998-09-14",2.5596,2.5596,2.5596,2.5596,3700.0],["1998-09-15",2.5596,2.7644,2.5596,2.5596,1800.0],["1998-09-16",2.5596,2.5596,2.5596,2.5596,1000.0],["1998-09-17",2.5596,2.5596,2.5596,2.5596,100.0],["1998-09-18",2.5596,2.7644,2.5596,2.662,15400.0],["1998-09-21",2.5596,2.7644,2.5596,2.7644,5400.0],["1998-09-22",2.7644,2.7644,2.7644,2.7644,400.0],["1998-09-23",2.7644,2.7644,2.7644,2.7644,1000.0],["1998-09-24",2.7644,2.7644,2.7644,2.7644,0.0],["1998-09-25",2.7644,2.7644,2.7644,2.7644,400.0],["1998-09-28",2.7644,2.7644,2.7644,2.7644,0.0],["1998-09-29",2.7644,2.7644,2.662,2.662,300.0],["1998-09-30",2.662,2.8668,2.662,2.662,2500.0],["1998-10-01",2.7644,2.7644,2.6108,2.7644,2900.0],["1998-10-02",2.7644,2.7644,2.7644,2.7644,0.0],["1998-10-05",2.7644,2.7644,2.6108,2.7644,400.0],["1998-10-06",2.6108,2.6108,2.6108,2.6108,5900.0],["1998-10-07",2.6108,2.6108,2.6108,2.6108,12100.0],["1998-10-08",2.5596,2.7644,2.406,2.4572,14100.0],["1998-10-09",2.4572,2.4572,2.4572,2.4572,0.0],["1998-10-12",2.3549,2.4572,2.3549,2.4572,49700.0],["1998-10-13",2.3549,2.4572,2.3549,2.4572,5200.0],["1998-10-14",2.5596,2.5596,2.406,2.406,5200.0],["1998-10-15",2.4572,2.4572,2.406,2.4572,700.0],["1998-10-16",2.4572,2.6108,2.4572,2.6108,8000.0],["1998-10-19",2.3549,2.5596,2.3549,2.5596,2800.0],["1998-10-20",2.5596,2.5596,2.5596,2.5596,7500.0],["1998-10-21",2.5596,2.5596,2.5596,2.5596,0.0],["1998-10-22",2.5596,2.5596,2.5596,2.5596,0.0],["1998-10-23",2.662,2.662,2.662,2.662,2200.0],["1998-10-26",2.5596,2.5596,2.5596,2.5596,1000.0],["1998-10-27",2.8668,3.2763,2.8668,3.2763,9700.0],["1998-10-28",3.3787,3.4811,3.1739,3.1739,7600.0],["1998-10-29",3.2763,3.2763,3.2763,3.2763,1600.0],["1998-10-30",3.2763,3.4811,3.2763,3.4811,1700.0],["1998-11-02",3.3787,3.4811,3.3787,3.3787,3500.0],["1998-11-03",3.2763,3.3787,3.2763,3.3787,9200.0],["1998-11-04",3.3787,3.3787,3.3787,3.3787,0.0],["1998-11-05",3.2763,3.2763,3.2763,3.2763,2000.0],["1998-11-06",3.3787,3.3787,3.2763,3.2763,1200.0],["1998-11-09",3.2763,3.2763,3.2763,3.2763,0.0],["1998-11-10",3.0716,3.2763,3.0716,3.2763,300.0],["1998-11-11",3.0716,3.1739,3.0716,3.1739,1100.0],["1998-11-12",3.1739,3.1739,3.1739,3.1739,0.0],["1998-11-13",2.9692,3.0716,2.7644,3.0716,3500.0],["1998-11-16",3.0716,3.2763,2.7644,3.0716,4700.0],["1998-11-17",3.0716,3.2763,2.5596,2.5596,4800.0],["1998-11-18",2.5596,3.1739,2.5596,2.6108,8400.0],["1998-11-19",2.5596,3.1739,2.5596,3.1739,10400.0],["1998-11-20",2.662,3.1739,2.662,3.0716,4700.0],["1998-11-23",2.8668,3.1739,2.8668,2.8668,1300.0],["1998-11-24",2.8668,2.8668,2.662,2.8668,8800.0],["1998-11-25",2.8668,2.8668,2.8668,2.8668,0.0],["1998-11-27",2.8668,2.8668,2.8668,2.8668,0.0],["1998-11-30",2.7644,2.7644,2.662,2.662,1200.0],["1998-12-01",2.662,2.662,2.5596,2.5596,3700.0],["1998-12-02",2.5596,2.5596,2.2397,2.2525,12700.0],["1998-12-03",2.0477,2.4572,2.0477,2.4572,2500.0],["1998-12-04",2.2525,2.4572,2.2525,2.4572,3700.0],["1998-12-07",2.2013,2.4572,2.2013,2.2525,800.0],["1998-12-08",2.2525,2.2525,2.2525,2.2525,0.0],["1998-12-09",2.2013,2.4572,2.2013,2.4572,4500.0],["1998-12-10",2.4572,2.4572,2.4572,2.4572,0.0],["1998-12-11",2.2525,2.4572,2.2525,2.4572,24100.0],["1998-12-14",2.4572,2.4572,2.3549,2.4572,500.0],["1998-12-15",2.4572,2.662,2.3549,2.662,2800.0],["1998-12-16",2.406,2.662,2.3549,2.4572,1400.0],["1998-12-17",2.406,2.4572,2.2525,2.4572,2500.0],["1998-12-18",2.2525,2.4572,2.2525,2.2525,4800.0],["1998-12-21",2.2013,2.4572,2.2013,2.2525,10600.0],["1998-12-22",2.2525,2.4572,2.1501,2.4572,2000.0],["1998-12-23",2.2525,2.2525,1.7405,2.1501,21200.0],["1998-12-24",2.1501,2.1501,2.0477,2.0477,34200.0],["1998-12-28",2.1501,2.1501,2.0477,2.0477,9900.0],["1998-12-29",2.0477,2.3549,2.0477,2.1501,35400.0],["1998-12-30",2.1501,2.3549,2.0477,2.2525,11300.0],["1998-12-31",2.2525,2.4572,2.1501,2.1501,39000.0],["1999-01-04",2.1501,2.2525,2.0477,2.0989,11400.0],["1999-01-05",2.0989,2.0989,2.0221,2.0221,17900.0],["1999-01-06",2.0221,2.0221,2.0221,2.0221,0.0],["1999-01-07",2.1501,2.1501,1.9965,1.9965,26000.0],["1999-01-08",2.0477,2.4572,2.0477,2.406,25000.0],["1999-01-11",2.406,2.406,2.2525,2.406,10400.0],["1999-01-12",2.4061,2.4061,2.2525,2.2525,2700.0],["1999-01-13",2.406,2.406,2.2525,2.406,4100.0],["1999-01-14",2.2525,2.2525,1.9965,1.9965,2800.0],["1999-01-15",2.3549,2.3549,2.1501,2.1501,2400.0],["1999-01-19",2.3037,2.3037,2.1501,2.1501,1200.0],["1999-01-20",2.1501,2.3549,2.0477,2.3549,7300.0],["1999-01-21",2.0477,2.1501,2.0477,2.1501,2100.0],["1999-01-22",2.0477,2.0477,1.9453,1.9453,5700.0],["1999-01-25",1.9453,1.9453,1.9453,1.9453,800.0],["1999-01-26",1.9453,1.9453,1.9453,1.9453,600.0],["1999-01-27",2.0477,2.1501,1.9453,1.9453,5500.0],["1999-01-28",2.1501,2.1501,2.0477,2.0477,600.0],["1999-01-29",1.9453,2.0989,1.9453,1.9453,1800.0],["1999-02-01",1.9453,2.0477,1.9453,1.9453,6700.0],["1999-02-02",2.1501,2.1501,1.0239,1.7405,16300.0],["1999-02-03",1.331,1.7405,1.331,1.6382,9500.0],["1999-02-04",1.7405,1.7405,1.6382,1.6382,19200.0],["1999-02-05",1.4334,1.7405,1.4334,1.7405,7000.0],["1999-02-08",1.6382,1.6382,1.6382,1.6382,500.0],["1999-02-09",1.6382,1.6382,1.6382,1.6382,700.0],["1999-02-10",1.7405,1.8429,1.7405,1.8429,2000.0],["1999-02-11",1.6382,1.6382,1.6382,1.6382,100.0],["1999-02-12",1.7405,1.8429,1.6382,1.8429,19400.0],["1999-02-16",1.6894,1.9453,1.5358,1.9453,4500.0],["1999-02-17",1.9453,1.9453,1.9453,1.9453,0.0],["1999-02-18",1.6382,1.6382,1.6382,1.6382,500.0],["1999-02-19",1.8429,1.8429,1.8429,1.8429,2000.0],["1999-02-22",1.6382,1.6382,1.6382,1.6382,500.0],["1999-02-23",1.6382,1.7405,1.6382,1.7405,4200.0],["1999-02-24",1.7405,1.7405,1.7405,1.7405,1500.0],["1999-02-25",1.6382,1.6382,1.6382,1.6382,2600.0],["1999-02-26",1.5358,1.6382,1.5358,1.6382,2300.0],["1999-03-01",1.6382,1.6382,1.6382,1.6382,500.0],["1999-03-02",1.5358,1.7405,1.5358,1.7405,400.0],["1999-03-03",1.5358,1.6382,1.5358,1.6382,1100.0],["1999-03-04",1.6382,1.6382,1.6382,1.6382,500.0],["1999-03-05",1.6382,1.6382,1.5358,1.5358,2200.0],["1999-03-08",1.587,1.587,1.5358,1.5358,14600.0],["1999-03-09",1.5358,1.5358,1.5358,1.5358,7300.0],["1999-03-10",1.4846,1.5358,1.4334,1.4334,14600.0],["1999-03-11",1.4334,1.4334,1.2286,1.2286,1900.0],["1999-03-12",1.6382,1.8429,1.5358,1.7405,24700.0],["1999-03-15",1.7405,1.8429,1.7405,1.8429,16200.0],["1999-03-16",1.8429,1.8429,1.7405,1.8429,7400.0],["1999-03-17",1.8429,1.8429,1.8429,1.8429,0.0],["1999-03-18",1.7405,1.7405,1.7405,1.7405,2100.0],["1999-03-19",1.6382,1.6382,1.6382,1.6382,1600.0],["1999-03-22",1.8429,1.8429,1.5358,1.5358,700.0],["1999-03-23",1.5358,1.5358,1.5358,1.5358,500.0],["1999-03-24",1.5358,1.5358,1.5358,1.5358,1000.0],["1999-03-25",1.5358,1.5358,1.5358,1.5358,300.0],["1999-03-26",1.5358,1.6382,1.5358,1.6382,400.0],["1999-03-29",1.6382,1.6382,1.6382,1.6382,2000.0],["1999-03-30",1.7405,1.7405,1.2286,1.5358,10200.0],["1999-03-31",1.5358,1.5358,1.5358,1.5358,0.0],["1999-04-01",1.4846,1.4846,1.4846,1.4846,400.0],["1999-04-05",1.4846,1.6382,1.4846,1.6382,21400.0],["1999-04-06",1.5358,1.9453,1.5358,1.8429,15300.0],["1999-04-07",1.9453,2.0477,1.5358,1.5358,12300.0],["1999-04-08",1.9453,2.0477,1.7405,1.7405,8800.0],["1999-04-09",1.9453,2.0477,1.8429,1.8429,7600.0],["1999-04-12",1.8429,1.8429,1.8429,1.8429,0.0],["1999-04-13",1.9197,1.9197,1.7405,1.7405,6100.0],["1999-04-14",1.7405,1.7405,1.7405,1.7405,800.0],["1999-04-15",1.7405,1.7405,1.7405,1.7405,0.0],["1999-04-16",1.7405,1.8429,1.7405,1.8429,1500.0],["1999-04-19",1.8429,1.8429,1.8429,1.8429,0.0],["1999-04-20",1.7405,1.7405,1.7405,1.7405,300.0],["1999-04-21",1.7405,1.7405,1.7405,1.7405,600.0],["1999-04-22",1.7405,1.7405,1.7405,1.7405,3100.0],["1999-04-23",1.7405,1.8429,1.7405,1.8429,1400.0],["1999-04-26",1.8429,1.8429,1.7917,1.7917,12200.0],["1999-04-27",1.8429,1.9453,1.8429,1.9453,10900.0],["1999-04-28",1.9453,2.1501,1.9453,2.1501,4200.0],["1999-04-29",2.0989,2.0989,2.0989,2.0989,1100.0],["1999-04-30",2.1501,2.1501,1.9197,1.9197,2500.0],["1999-05-03",2.1501,2.4572,1.8429,2.1501,10000.0],["1999-05-04",2.2525,2.4572,2.0477,2.0477,6300.0],["1999-05-05",2.0477,2.2525,1.8429,2.2525,6200.0],["1999-05-06",2.3549,2.3549,2.2525,2.2525,3100.0],["1999-05-07",2.5596,2.9692,2.2525,2.9692,13500.0],["1999-05-10",2.9692,3.3787,2.662,3.0716,21600.0],["1999-05-11",3.0716,3.0716,2.662,2.662,6900.0],["1999-05-12",2.8668,2.8668,2.4572,2.5084,14200.0],["1999-05-13",2.8156,3.1739,2.8156,2.8668,5700.0],["1999-05-14",2.8668,2.918,2.662,2.918,4300.0],["1999-05-17",2.918,3.1739,2.7644,2.7644,2000.0],["1999-05-18",3.1227,3.1739,2.918,2.918,5000.0],["1999-05-19",3.2763,3.2763,2.9692,2.9692,3400.0],["1999-05-20",3.1739,3.2251,2.5596,2.8668,16400.0],["1999-05-21",2.8668,2.8668,2.8668,2.8668,200.0],["1999-05-24",2.5596,2.5596,2.1501,2.5596,5200.0],["1999-05-25",2.5596,2.5596,2.5596,2.5596,200.0],["1999-05-26",2.5596,2.5596,2.5596,2.5596,0.0],["1999-05-27",2.3549,2.5596,2.2525,2.5596,3500.0],["1999-05-28",2.662,2.662,2.662,2.662,500.0],["1999-06-01",2.5084,2.662,2.4572,2.662,2600.0],["1999-06-02",2.4572,2.7644,2.4572,2.7644,600.0],["1999-06-03",2.7644,2.7644,2.7644,2.7644,300.0],["1999-06-04",2.5084,2.5596,2.0477,2.5084,16200.0],["1999-06-07",2.5084,2.5084,2.2525,2.5084,1300.0],["1999-06-08",2.2525,2.5084,2.2525,2.5084,1100.0],["1999-06-09",2.4061,2.5084,2.4061,2.5084,700.0],["1999-06-10",2.4061,2.4572,2.1501,2.2525,3300.0],["1999-06-11",2.2525,2.2525,2.2013,2.2525,7300.0],["1999-06-14",2.4572,2.5596,2.3549,2.5596,5500.0],["1999-06-15",2.5596,2.7644,2.5084,2.5084,19400.0],["1999-06-16",2.5596,2.5596,2.5596,2.5596,600.0],["1999-06-17",2.662,2.7644,2.662,2.662,5800.0],["1999-06-18",2.7644,2.7644,2.7644,2.7644,200.0],["1999-06-21",2.7644,2.8668,2.7644,2.8668,9300.0],["1999-06-22",2.662,2.8668,2.662,2.8668,8800.0],["1999-06-23",2.9692,3.0716,2.8668,2.8668,9300.0],["1999-06-24",2.8668,3.0716,2.8668,3.0716,4600.0],["1999-06-25",3.1739,3.2763,3.0716,3.2763,4400.0],["1999-06-28",3.2763,3.8906,3.2763,3.2763,29000.0],["1999-06-29",3.4299,3.5835,3.2763,3.2763,5100.0],["1999-06-30",3.2763,3.3787,3.2763,3.2763,11100.0],["1999-07-01",3.2763,3.5835,3.2763,3.3275,4200.0],["1999-07-02",3.2763,3.2763,3.1739,3.2763,3000.0],["1999-07-06",3.2507,3.2507,3.2251,3.2251,2000.0],["1999-07-07",3.2763,3.3787,3.2763,3.2763,5400.0],["1999-07-08",3.2763,3.2763,3.2763,3.2763,0.0],["1999-07-09",3.2763,3.2763,3.2763,3.2763,1000.0],["1999-07-12",3.1739,3.1739,3.1739,3.1739,900.0],["1999-07-13",3.1739,3.2251,2.9692,3.1739,12700.0],["1999-07-14",3.0716,3.2763,2.8668,3.1739,4700.0],["1999-07-15",3.0716,3.0716,2.7644,2.7644,800.0],["1999-07-16",2.7644,3.0716,2.7644,3.0716,1300.0],["1999-07-19",3.0716,3.0716,3.0716,3.0716,0.0],["1999-07-20",2.9692,2.9692,2.7644,2.7644,1800.0],["1999-07-21",2.8668,2.8668,2.8668,2.8668,900.0],["1999-07-22",2.7644,2.7644,2.7644,2.7644,600.0],["1999-07-23",2.662,2.7644,2.662,2.7644,500.0],["1999-07-26",2.662,2.7644,2.662,2.7644,4000.0],["1999-07-27",2.662,2.7644,2.662,2.7644,3800.0],["1999-07-28",2.9692,2.9692,2.7644,2.8668,2500.0],["1999-07-29",2.9692,2.9692,2.9692,2.9692,500.0],["1999-07-30",2.9692,2.9692,2.9692,2.9692,400.0],["1999-08-02",2.918,2.918,2.8668,2.8668,1500.0],["1999-08-03",2.8668,2.9692,2.8668,2.9692,2300.0],["1999-08-04",2.8668,2.8668,2.8668,2.8668,1400.0],["1999-08-05",2.8668,2.9692,2.8668,2.8668,7500.0],["1999-08-06",2.8668,2.8668,2.8668,2.8668,0.0],["1999-08-09",2.7644,2.7644,2.7644,2.7644,1000.0],["1999-08-10",2.7644,2.7644,2.7644,2.7644,1600.0],["1999-08-11",2.662,2.662,2.5596,2.662,6100.0],["1999-08-12",2.5596,2.7644,2.5596,2.7644,400.0],["1999-08-13",2.8668,2.9692,2.8668,2.9692,4200.0],["1999-08-16",2.8924,2.8924,2.8156,2.8156,2200.0],["1999-08-17",2.8668,2.8668,2.8156,2.8156,1500.0],["1999-08-18",2.982,2.982,2.9692,2.9692,6500.0],["1999-08-19",2.7644,2.7644,2.7644,2.7644,100.0],["1999-08-20",2.7644,2.7644,2.5596,2.5596,1000.0],["1999-08-23",2.5596,2.5596,2.5596,2.5596,0.0],["1999-08-24",2.662,2.662,2.662,2.662,1000.0],["1999-08-25",2.8668,2.8668,2.8668,2.8668,1500.0],["1999-08-26",2.6108,2.6108,2.6108,2.6108,900.0],["1999-08-27",2.8412,2.8412,2.6108,2.8412,1200.0],["1999-08-30",2.8412,2.8412,2.5596,2.5596,500.0],["1999-08-31",2.5596,2.8412,2.5596,2.5596,7200.0],["1999-09-01",2.8412,2.8412,2.7132,2.7132,2500.0],["1999-09-02",2.9436,3.046,2.7132,2.7132,800.0],["1999-09-03",2.7132,3.046,2.7132,3.046,1000.0],["1999-09-07",2.7132,2.7132,2.5084,2.5596,7100.0],["1999-09-08",2.5084,2.662,2.4572,2.662,1900.0],["1999-09-09",2.7388,2.8668,2.7388,2.8668,10800.0],["1999-09-10",2.8668,3.2763,2.7644,3.0204,11400.0],["1999-09-13",2.9692,2.9692,2.8668,2.9692,1500.0],["1999-09-14",2.8668,2.9692,2.8668,2.8668,65900.0],["1999-09-15",2.8924,3.1227,2.8924,3.0716,6800.0],["1999-09-16",3.0716,3.0716,3.0716,3.0716,0.0],["1999-09-17",3.1227,3.1227,3.0716,3.0716,600.0],["1999-09-20",3.0716,3.0716,2.7644,2.7644,3100.0],["1999-09-21",2.662,2.662,2.4828,2.4828,7400.0],["1999-09-22",2.4828,2.4828,2.4572,2.4572,7700.0],["1999-09-23",2.3549,2.3549,2.3549,2.3549,3600.0],["1999-09-24",2.3805,2.3805,2.3805,2.3805,100.0],["1999-09-27",2.3805,2.3805,2.3805,2.3805,100.0],["1999-09-28",2.3037,2.3037,2.2013,2.2013,6600.0],["1999-09-29",2.4188,2.662,2.4188,2.6108,3100.0],["1999-09-30",2.6108,2.6108,2.6108,2.6108,0.0],["1999-10-01",2.5596,2.5596,2.5596,2.5596,700.0],["1999-10-04",2.5084,2.5084,2.0477,2.2525,14200.0],["1999-10-05",2.406,2.4572,2.406,2.406,800.0],["1999-10-06",2.3549,2.3549,1.6382,2.0989,133000.0],["1999-10-07",2.2525,2.2525,2.0989,2.2013,5900.0],["1999-10-08",2.2525,2.2525,2.2525,2.2525,2400.0],["1999-10-11",2.2525,2.406,2.2525,2.3549,11100.0],["1999-10-12",2.3549,2.3549,2.0989,2.0989,7600.0],["1999-10-13",2.2525,2.2525,2.2525,2.2525,1800.0],["1999-10-14",2.2525,2.2525,2.2525,2.2525,0.0],["1999-10-15",2.2525,2.2525,2.2525,2.2525,0.0],["1999-10-18",2.3421,2.406,2.3421,2.406,900.0],["1999-10-19",2.406,2.406,2.406,2.406,0.0],["1999-10-20",2.3805,2.3805,2.2525,2.3549,9700.0],["1999-10-21",2.3549,2.3549,2.3549,2.3549,0.0],["1999-10-22",2.3549,2.3549,2.3549,2.3549,1000.0],["1999-10-25",2.3549,2.3549,2.3549,2.3549,0.0],["1999-10-26",2.3549,2.3549,2.0477,2.2013,5000.0],["1999-10-27",2.2525,2.2525,1.9965,1.9965,11400.0],["1999-10-28",2.0989,2.0989,2.0989,2.0989,800.0],["1999-10-29",2.0989,2.0989,2.0989,2.0989,0.0],["1999-11-01",2.0477,2.0989,1.8941,1.8941,3700.0],["1999-11-02",1.9453,2.0989,1.9453,2.0477,4800.0],["1999-11-03",2.0477,2.0477,2.0477,2.0477,100.0],["1999-11-04",2.0733,2.0733,2.0733,2.0733,700.0],["1999-11-05",2.0733,2.0733,1.5358,1.8429,24000.0],["1999-11-08",1.8685,1.9453,1.6894,1.9453,15600.0],["1999-11-09",2.0477,2.2525,2.0477,2.1501,10600.0],["1999-11-10",2.1501,2.1501,2.1501,2.1501,0.0],["1999-11-11",2.2013,2.2013,2.0477,2.0477,700.0],["1999-11-12",1.9453,2.2525,1.8941,2.0477,4800.0],["1999-11-15",2.0477,2.0477,2.0477,2.0477,3100.0],["1999-11-16",2.0477,2.2525,1.8429,2.0477,23800.0],["1999-11-17",2.0477,2.0477,2.0477,2.0477,500.0],["1999-11-18",2.0477,2.0477,2.0477,2.0477,1000.0],["1999-11-19",2.0477,2.2525,2.0477,2.0477,1300.0],["1999-11-22",2.0477,2.0477,2.0477,2.0477,800.0],["1999-11-23",2.0477,2.0477,2.0477,2.0477,100.0],["1999-11-24",2.0221,2.0221,1.7405,1.8941,10500.0],["1999-11-26",1.9453,1.9453,1.9453,1.9453,700.0],["1999-11-29",1.8685,1.8685,1.8685,1.8685,300.0],["1999-11-30",1.8941,1.8941,1.8429,1.8429,6700.0],["1999-12-01",1.8941,1.8941,1.8429,1.8429,3900.0],["1999-12-02",1.8429,1.8941,1.7917,1.7917,4800.0],["1999-12-03",1.7917,1.7917,1.7917,1.7917,0.0],["1999-12-06",1.7917,1.8941,1.7917,1.8429,14900.0],["1999-12-07",1.8685,1.8941,1.7405,1.7405,12900.0],["1999-12-08",1.6894,1.6894,1.4846,1.6382,3100.0],["1999-12-09",1.6382,1.6382,1.6126,1.6126,6000.0],["1999-12-10",1.6254,1.8173,1.6254,1.7917,17700.0],["1999-12-13",1.7917,1.8173,1.7917,1.8173,2600.0],["1999-12-14",1.7917,1.7917,1.331,1.6382,40200.0],["1999-12-15",1.4334,1.587,1.4334,1.587,10300.0],["1999-12-16",1.4846,1.4846,1.4846,1.4846,4100.0],["1999-12-17",1.4334,1.587,1.4334,1.5614,15600.0],["1999-12-20",1.587,1.6382,1.331,1.6126,33900.0],["1999-12-21",1.3822,1.6382,1.2798,1.331,20400.0],["1999-12-22",1.4078,1.4078,1.2798,1.331,8600.0],["1999-12-23",1.3566,1.3566,1.3566,1.3566,600.0],["1999-12-27",1.3566,1.3822,1.331,1.331,14000.0],["1999-12-28",1.331,1.3822,1.2798,1.2798,22700.0],["1999-12-29",1.2798,1.331,0.9727,1.075,45400.0],["1999-12-30",1.2286,1.331,1.1262,1.2286,14900.0],["1999-12-31",1.2286,1.331,1.1262,1.331,10800.0],["2000-01-03",1.2286,1.2798,1.1262,1.2286,15500.0],["2000-01-04",1.2542,1.2542,1.2542,1.2542,800.0],["2000-01-05",1.2798,1.2798,1.2798,1.2798,2000.0],["2000-01-06",1.2286,1.2798,1.2286,1.2798,1200.0],["2000-01-07",1.2286,1.3822,1.2286,1.2798,4500.0],["2000-01-10",1.2798,1.2798,1.2798,1.2798,0.0],["2000-01-11",1.3054,1.3566,1.3054,1.3566,3700.0],["2000-01-12",1.3438,1.5102,1.3438,1.5102,6400.0],["2000-01-13",1.6126,1.6382,1.6126,1.6382,800.0],["2000-01-14",1.6382,3.3787,1.6382,3.0716,105700.0],["2000-01-18",2.79,2.8156,2.2525,2.5596,69600.0],["2000-01-19",2.5596,2.918,2.2525,2.8668,25200.0],["2000-01-20",2.7644,2.8668,2.4572,2.8668,4300.0],["2000-01-21",2.6108,2.8668,2.4572,2.7644,5300.0],["2000-01-24",2.8668,2.8668,2.3549,2.4572,10100.0],["2000-01-25",2.662,2.662,2.3549,2.3549,7600.0],["2000-01-26",2.4572,2.4572,2.406,2.4572,12600.0],["2000-01-27",2.406,2.4572,2.3805,2.4572,7900.0],["2000-01-28",2.406,2.4572,2.3549,2.4572,135800.0],["2000-01-31",2.8668,3.0716,2.4572,2.4572,66100.0],["2000-02-01",2.7644,2.7644,2.3549,2.4572,12800.0],["2000-02-02",2.4572,2.5084,2.3549,2.406,8700.0],["2000-02-03",2.406,2.4572,2.2525,2.4572,2800.0],["2000-02-04",2.4572,2.4572,2.2525,2.2525,7300.0],["2000-02-07",2.3037,2.3037,2.1501,2.1501,10300.0],["2000-02-08",2.2525,2.2525,2.1501,2.1501,3800.0],["2000-02-09",2.3549,2.3549,2.0989,2.1501,8200.0],["2000-02-10",2.0989,2.2525,2.0989,2.2525,4200.0],["2000-02-11",2.0989,2.3549,2.0477,2.0477,4600.0],["2000-02-14",2.0477,2.0477,1.9453,1.9453,6700.0],["2000-02-15",1.9453,2.0477,1.7405,2.0477,3800.0],["2000-02-16",2.0477,2.0477,2.0477,2.0477,0.0],["2000-02-17",2.0477,2.0477,2.0477,2.0477,12000.0],["2000-02-18",2.0477,2.1501,1.8429,2.1501,4900.0],["2000-02-22",2.2013,2.2013,1.9965,2.0477,6000.0],["2000-02-23",2.0477,2.3549,1.9965,2.3549,11500.0],["2000-02-24",2.2525,2.4572,2.2525,2.4572,3000.0],["2000-02-25",2.4572,2.4572,2.0989,2.1501,6800.0],["2000-02-28",2.1501,2.406,2.1501,2.406,2200.0],["2000-02-29",2.2781,2.406,1.9453,2.0477,3700.0],["2000-03-01",2.3805,2.4572,2.3549,2.3549,12500.0],["2000-03-02",2.3293,2.4572,2.3293,2.4572,12100.0],["2000-03-03",2.406,3.0716,2.406,2.9692,35700.0],["2000-03-06",2.9692,3.1227,2.8668,2.918,17700.0],["2000-03-07",2.918,2.918,2.7132,2.8668,6900.0],["2000-03-08",2.9692,2.9692,2.6108,2.8668,10800.0],["2000-03-09",2.7644,2.9692,2.7644,2.9692,15000.0],["2000-03-10",2.9692,2.9692,2.7644,2.7644,7100.0],["2000-03-13",2.7644,2.7644,2.7644,2.7644,600.0],["2000-03-14",2.7644,2.7644,2.7132,2.7132,700.0],["2000-03-15",2.7132,2.7132,2.6108,2.6108,1900.0],["2000-03-16",2.6108,2.6108,2.4572,2.4572,11700.0],["2000-03-17",2.4572,2.4572,2.0477,2.0477,26000.0],["2000-03-20",2.4572,2.5596,2.1501,2.5596,6800.0],["2000-03-21",2.4572,2.4572,2.3037,2.406,6100.0],["2000-03-22",2.4316,2.4572,2.406,2.406,5200.0],["2000-03-23",2.5084,2.6108,2.4572,2.4572,700.0],["2000-03-24",3.993,4.0442,2.8668,3.4811,174800.0],["2000-03-27",3.4299,4.0954,3.3275,4.0698,114700.0],["2000-03-28",4.0698,4.0954,3.3787,3.3787,19600.0],["2000-03-29",3.4299,3.993,3.4299,3.6859,6800.0],["2000-03-30",3.8138,3.993,3.3787,3.7882,10900.0],["2000-03-31",3.5835,3.7882,3.3787,3.3787,6200.0],["2000-04-03",3.6859,3.993,3.6859,3.8906,9700.0],["2000-04-04",3.6859,3.6859,3.3787,3.4811,16100.0],["2000-04-05",3.4811,3.4811,2.8668,3.4811,7400.0],["2000-04-06",3.4811,3.8906,3.2763,3.4299,12100.0],["2000-04-07",3.3787,3.4811,3.2763,3.4811,16600.0],["2000-04-10",3.5579,3.6347,3.4299,3.6347,4300.0],["2000-04-11",3.6347,3.6859,3.4811,3.6859,10800.0],["2000-04-12",3.4811,3.4811,3.4811,3.4811,13000.0],["2000-04-13",3.4811,3.4811,3.4811,3.4811,12300.0],["2000-04-14",3.4811,3.6859,3.2763,3.2763,9200.0],["2000-04-17",3.4811,3.4811,2.4572,3.0716,14200.0],["2000-04-18",3.0716,3.2763,2.5596,3.2763,600.0],["2000-04-19",2.918,3.2251,2.918,3.2251,400.0],["2000-04-20",3.1995,3.1995,3.1227,3.1227,700.0],["2000-04-24",3.1227,3.1227,2.6876,2.6876,5800.0],["2000-04-25",2.4572,2.662,2.3549,2.4572,20100.0],["2000-04-26",2.5596,3.1739,2.5596,2.8668,4000.0],["2000-04-27",3.0716,3.1739,3.0716,3.1739,1500.0],["2000-04-28",2.8668,3.2763,2.5596,2.6108,13300.0],["2000-05-01",2.7132,2.7132,2.662,2.662,2100.0],["2000-05-02",2.662,2.662,2.662,2.662,0.0],["2000-05-03",2.6108,2.6108,2.5084,2.5084,4900.0],["2000-05-04",2.4572,2.4572,2.4572,2.4572,1600.0],["2000-05-05",2.4572,2.4572,2.4572,2.4572,500.0],["2000-05-08",2.7132,2.7644,2.3549,2.3549,1500.0],["2000-05-09",2.2781,2.2781,2.2525,2.2525,2200.0],["2000-05-10",2.2525,2.2525,2.2525,2.2525,0.0],["2000-05-11",2.2525,2.2525,2.1501,2.1501,1100.0],["2000-05-12",2.0477,2.0477,2.0477,2.0477,1700.0],["2000-05-15",2.0477,2.0477,2.0477,2.0477,0.0],["2000-05-16",2.0477,2.0477,2.0477,2.0477,0.0],["2000-05-17",2.0477,2.0477,2.0477,2.0477,200.0],["2000-05-18",2.0477,2.0477,2.0477,2.0477,200.0],["2000-05-19",2.0477,2.1501,2.0477,2.0477,7700.0],["2000-05-22",2.0477,2.0477,2.0477,2.0477,3300.0],["2000-05-23",2.0477,2.0477,2.0477,2.0477,0.0],["2000-05-24",2.1501,2.1501,2.0477,2.0477,5000.0],["2000-05-25",2.5596,2.662,2.2525,2.2525,800.0],["2000-05-26",2.1501,2.1501,2.1501,2.1501,400.0],["2000-05-30",2.0477,2.3549,2.0477,2.3549,400.0],["2000-05-31",2.1501,2.1501,2.1501,2.1501,2000.0],["2000-06-01",2.1501,2.1501,2.1501,2.1501,500.0],["2000-06-02",2.1501,2.1501,2.1501,2.1501,0.0],["2000-06-05",2.1501,2.2013,2.1501,2.2013,3200.0],["2000-06-06",2.2013,2.3549,2.1757,2.3549,800.0],["2000-06-07",2.2013,2.4316,2.0989,2.0989,7000.0],["2000-06-08",2.0989,2.0989,2.0989,2.0989,0.0],["2000-06-09",2.2013,2.2525,2.2013,2.2525,1700.0],["2000-06-12",2.1501,2.1501,2.1501,2.1501,2200.0],["2000-06-13",2.1501,2.1501,1.6382,1.9453,9500.0],["2000-06-14",1.9453,1.9453,1.9453,1.9453,1000.0],["2000-06-15",1.9453,1.9453,1.9453,1.9453,0.0],["2000-06-16",1.9709,2.1245,1.9709,2.0477,3200.0],["2000-06-19",1.9453,1.9453,1.9453,1.9453,800.0],["2000-06-20",2.0989,2.0989,1.6382,1.6382,2600.0],["2000-06-21",2.0989,2.3037,1.8429,2.0477,5300.0],["2000-06-22",1.9453,2.2525,1.9453,1.9965,2400.0],["2000-06-23",2.0477,2.0477,2.0477,2.0477,1300.0],["2000-06-26",2.1501,2.1501,1.6894,1.7405,2900.0],["2000-06-27",2.0989,2.0989,2.0989,2.0989,1000.0],["2000-06-28",1.7405,2.0221,1.6382,1.6638,6900.0],["2000-06-29",2.0221,2.0221,1.8429,2.0221,2700.0],["2000-06-30",1.8429,1.8429,1.8429,1.8429,500.0],["2000-07-03",1.9965,2.0477,1.9965,2.0477,300.0],["2000-07-05",1.9965,1.9965,1.7405,1.7405,500.0],["2000-07-06",1.6382,1.6382,1.6382,1.6382,3500.0],["2000-07-07",1.6382,1.6382,1.6382,1.6382,0.0],["2000-07-10",1.6382,1.6382,1.6382,1.6382,0.0],["2000-07-11",1.8429,1.8429,1.7405,1.7405,2600.0],["2000-07-12",1.7661,2.0477,1.7405,1.7405,9200.0],["2000-07-13",1.7405,1.7405,1.7405,1.7405,1000.0],["2000-07-14",1.7405,1.7405,1.7405,1.7405,0.0],["2000-07-17",1.8429,1.8429,1.8429,1.8429,600.0],["2000-07-18",1.8173,1.8429,1.8173,1.8429,3500.0],["2000-07-19",1.7405,1.7405,1.7405,1.7405,1100.0],["2000-07-20",1.7405,1.7405,1.7405,1.7405,0.0],["2000-07-21",1.7405,1.7405,1.7405,1.7405,1000.0],["2000-07-24",1.7405,1.8429,1.7405,1.8429,1000.0],["2000-07-25",2.0477,2.3549,1.8429,2.3549,14300.0],["2000-07-26",2.2013,3.4555,2.2013,3.1739,121000.0],["2000-07-27",3.2507,3.2763,2.4828,2.5596,52900.0],["2000-07-28",2.5468,2.7644,2.0477,2.1501,9700.0],["2000-07-31",2.2653,2.2653,2.1245,2.1501,5500.0],["2000-08-01",2.1245,2.1245,2.0477,2.0989,5200.0],["2000-08-02",2.2525,2.3549,2.2525,2.3549,1200.0],["2000-08-03",2.3037,2.3037,2.2525,2.2525,1500.0],["2000-08-04",2.2013,2.2013,2.1757,2.2013,1300.0],["2000-08-07",2.1757,2.1757,2.1757,2.1757,1100.0],["2000-08-08",2.1757,2.1757,2.0221,2.0477,11100.0],["2000-08-09",2.0733,2.3037,1.9453,1.9965,6200.0],["2000-08-10",1.9453,1.9965,1.6638,1.6638,10400.0],["2000-08-11",1.7405,2.1501,1.715,2.1501,1100.0],["2000-08-14",2.0989,2.1501,1.9965,2.1501,3000.0],["2000-08-15",2.1501,2.1501,2.0477,2.0477,600.0],["2000-08-16",2.0477,2.0477,2.0477,2.0477,500.0],["2000-08-17",2.1501,2.1501,2.0477,2.0477,5700.0],["2000-08-18",2.0477,2.0477,2.0477,2.0477,2700.0],["2000-08-21",2.0477,2.0477,1.9965,1.9965,1800.0],["2000-08-22",1.9965,1.9965,1.9965,1.9965,200.0],["2000-08-23",2.0989,2.0989,2.0477,2.0477,1300.0],["2000-08-24",2.0477,2.0477,2.0477,2.0477,0.0],["2000-08-25",2.0477,2.0477,2.0477,2.0477,300.0],["2000-08-28",2.0477,2.0477,1.8429,2.0477,2300.0],["2000-08-29",2.0989,2.1501,2.0989,2.1501,1800.0],["2000-08-30",2.1501,2.2525,2.0477,2.1501,2500.0],["2000-08-31",2.2141,2.2269,2.2013,2.2013,1500.0],["2000-09-01",2.2013,2.2013,1.8429,2.0477,13800.0],["2000-09-05",2.0733,2.0733,2.0477,2.0477,4800.0],["2000-09-06",2.0477,2.0477,1.9965,1.9965,300.0],["2000-09-07",1.9965,1.9965,1.8429,1.8941,7800.0],["2000-09-08",1.9197,1.9197,1.9197,1.9197,100.0],["2000-09-11",1.9197,1.9197,1.9197,1.9197,0.0],["2000-09-12",1.8941,1.8941,1.8941,1.8941,2100.0],["2000-09-13",1.8429,1.8429,1.7405,1.7405,1400.0],["2000-09-14",1.8941,2.1501,1.7917,1.8429,20300.0],["2000-09-15",2.0477,2.0477,1.6382,1.6894,10700.0],["2000-09-18",1.9197,1.9453,1.8941,1.8941,1900.0],["2000-09-19",1.8941,1.9453,1.8941,1.9453,6500.0],["2000-09-20",1.9453,1.9453,1.7917,1.8429,4000.0],["2000-09-21",1.9453,1.9453,1.8429,1.8941,3600.0],["2000-09-22",1.8941,1.8941,1.8941,1.8941,0.0],["2000-09-25",1.8429,1.8429,1.8429,1.8429,800.0],["2000-09-26",1.8429,1.8429,1.8429,1.8429,900.0],["2000-09-27",1.8429,1.9453,1.7405,1.9453,1200.0],["2000-09-28",1.9453,1.9453,1.8941,1.8941,1000.0],["2000-09-29",1.8941,1.9453,1.8941,1.9453,3700.0],["2000-10-02",1.9453,1.9453,1.9453,1.9453,0.0],["2000-10-03",1.9453,1.9453,1.8941,1.8941,4400.0],["2000-10-04",1.8941,1.8941,1.8941,1.8941,1200.0],["2000-10-05",1.9453,1.9453,1.9453,1.9453,3000.0],["2000-10-06",1.8941,1.9453,1.7917,1.9453,10400.0],["2000-10-09",1.8941,1.8941,1.8941,1.8941,500.0],["2000-10-10",1.8941,1.9197,1.8429,1.8429,12700.0],["2000-10-11",1.8941,1.9453,1.6382,1.6894,31400.0],["2000-10-12",1.6894,1.7917,1.6894,1.6894,19800.0],["2000-10-13",1.7917,2.2525,1.7917,2.2525,14000.0],["2000-10-16",1.8429,1.8429,1.7917,1.7917,2200.0],["2000-10-17",1.7917,1.7917,1.7917,1.7917,4100.0],["2000-10-18",1.8045,1.8045,1.8045,1.8045,300.0],["2000-10-19",1.8045,1.8045,1.8045,1.8045,0.0],["2000-10-20",1.8429,1.8429,1.8429,1.8429,1200.0],["2000-10-23",1.8429,2.2525,1.8429,2.2525,6100.0],["2000-10-24",1.9453,2.1501,1.9453,1.9453,1200.0],["2000-10-25",2.0349,2.0477,1.6382,1.6382,5700.0],["2000-10-26",1.6382,1.6382,1.6382,1.6382,0.0],["2000-10-27",1.9453,1.9453,1.9453,1.9453,200.0],["2000-10-30",1.9453,1.9453,1.9453,1.9453,0.0],["2000-10-31",1.7917,1.9453,1.7917,1.9453,4800.0],["2000-11-01",1.7917,1.7917,1.7917,1.7917,100.0],["2000-11-02",1.7917,1.7917,1.6382,1.6382,8300.0],["2000-11-03",1.8429,1.8429,1.6894,1.6894,10300.0],["2000-11-06",1.6894,1.8429,1.6894,1.8429,1400.0],["2000-11-07",1.8429,1.8429,1.8429,1.8429,0.0],["2000-11-08",1.6894,2.0989,1.6894,2.0989,300.0],["2000-11-09",1.6894,2.0989,1.6894,2.0989,1200.0],["2000-11-10",1.6894,1.7917,1.6382,1.6382,8100.0],["2000-11-13",1.6382,1.6382,1.6382,1.6382,0.0],["2000-11-14",1.5358,1.5358,1.5358,1.5358,2600.0],["2000-11-15",1.8941,1.8941,1.8941,1.8941,500.0],["2000-11-16",1.715,1.7661,1.6382,1.7661,5500.0],["2000-11-17",1.6382,1.6382,1.6382,1.6382,500.0],["2000-11-20",1.651,1.7405,1.6382,1.7405,1500.0],["2000-11-21",1.7405,1.9453,1.7405,1.8429,11500.0],["2000-11-22",1.7917,1.7917,1.7917,1.7917,100.0],["2000-11-24",1.6382,1.6382,1.4334,1.4334,15500.0],["2000-11-27",1.587,2.0477,1.5358,1.6382,12300.0],["2000-11-28",1.6382,1.6382,1.6382,1.6382,1400.0],["2000-11-29",1.6382,1.6382,1.6382,1.6382,2000.0],["2000-11-30",1.5998,1.7405,1.2798,1.4334,26500.0],["2000-12-01",1.6382,1.6382,1.4718,1.6382,7600.0],["2000-12-04",1.6382,1.6382,1.6382,1.6382,0.0],["2000-12-05",1.5358,1.5358,1.4334,1.4334,1800.0],["2000-12-06",1.4334,1.4334,1.4334,1.4334,0.0],["2000-12-07",1.5358,1.5358,1.5358,1.5358,8500.0],["2000-12-08",1.4846,1.6382,1.331,1.3822,20100.0],["2000-12-11",1.587,1.587,1.4078,1.4078,3700.0],["2000-12-12",1.4078,1.7405,1.4078,1.4334,5800.0],["2000-12-13",1.4334,1.4334,0.8191,0.8191,24000.0],["2000-12-14",1.523,1.8429,1.5102,1.6126,28900.0],["2000-12-15",1.6894,1.6894,1.6382,1.6382,2400.0],["2000-12-18",1.4334,1.6382,1.2286,1.2286,10600.0],["2000-12-19",1.4334,1.4334,1.2286,1.2286,14100.0],["2000-12-20",1.4334,1.5358,1.2286,1.331,23500.0],["2000-12-21",1.331,1.4846,1.331,1.4846,3100.0],["2000-12-22",1.4334,1.6382,1.2286,1.6382,17900.0],["2000-12-26",1.4334,1.4846,1.2286,1.4334,16000.0],["2000-12-27",1.4462,1.4846,1.2798,1.2798,9700.0],["2000-12-28",1.331,1.331,1.2286,1.331,28000.0],["2000-12-29",1.2286,1.6382,1.2286,1.5358,17700.0],["2001-01-02",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-03",1.2798,1.5358,1.2798,1.5358,1500.0],["2001-01-04",1.587,1.587,1.4846,1.5358,10800.0],["2001-01-05",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-08",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-09",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-10",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-11",1.4846,1.5358,1.4846,1.5358,1600.0],["2001-01-12",1.5358,1.5358,1.5358,1.5358,0.0],["2001-01-16",1.395,1.5358,1.3822,1.5358,4400.0],["2001-01-17",1.4334,1.4334,1.3822,1.3822,2600.0],["2001-01-18",1.6382,1.6382,1.3822,1.3822,16000.0],["2001-01-19",1.6894,1.6894,1.6894,1.6894,2100.0],["2001-01-22",1.6382,1.6382,1.6382,1.6382,3300.0],["2001-01-23",1.587,1.6382,1.4846,1.6382,12200.0],["2001-01-24",1.6382,1.8429,1.6382,1.6382,2000.0],["2001-01-25",1.9453,2.4572,1.7405,2.2525,65400.0],["2001-01-26",2.534,2.5596,1.7405,1.7917,28000.0],["2001-01-29",1.7917,2.3037,1.7917,2.1245,13600.0],["2001-01-30",2.1245,2.1245,1.8429,1.8685,9000.0],["2001-01-31",1.8429,1.9965,1.8429,1.8429,8700.0],["2001-02-01",1.8429,1.8429,1.8173,1.8173,3700.0],["2001-02-02",1.7661,1.7661,1.7661,1.7661,3500.0],["2001-02-05",1.8301,1.9837,1.7405,1.7405,2700.0],["2001-02-06",1.8173,1.8173,1.6894,1.6894,4600.0],["2001-02-07",1.8429,1.8429,1.8429,1.8429,100.0],["2001-02-08",1.6382,1.7917,1.6382,1.6382,9900.0],["2001-02-09",1.6382,1.6382,1.6382,1.6382,400.0],["2001-02-12",1.6382,1.6382,1.6382,1.6382,1500.0],["2001-02-13",1.5358,1.5358,1.5358,1.5358,100.0],["2001-02-14",1.5358,1.5358,1.5358,1.5358,0.0],["2001-02-15",1.5486,1.5486,1.5358,1.5358,400.0],["2001-02-16",1.5358,1.5358,1.5358,1.5358,0.0],["2001-02-20",1.5358,1.587,1.5358,1.5358,900.0],["2001-02-21",1.587,1.587,1.5358,1.5358,2600.0],["2001-02-22",1.5358,1.5358,1.5358,1.5358,0.0],["2001-02-23",1.5358,1.5358,1.5358,1.5358,2500.0],["2001-02-26",1.5486,1.5486,1.5358,1.5358,1800.0],["2001-02-27",1.5358,1.5358,1.5358,1.5358,0.0],["2001-02-28",1.5358,1.5358,1.5358,1.5358,0.0],["2001-03-01",1.587,1.587,1.587,1.587,200.0],["2001-03-02",1.587,1.587,1.587,1.587,0.0],["2001-03-05",1.5358,1.5358,1.5358,1.5358,900.0],["2001-03-06",1.5358,1.5358,1.5358,1.5358,0.0],["2001-03-07",1.5486,1.5486,1.5358,1.5358,600.0],["2001-03-08",1.587,1.587,1.587,1.587,3000.0],["2001-03-09",1.5358,1.5358,1.5358,1.5358,500.0],["2001-03-12",1.5358,1.5358,1.5358,1.5358,2300.0],["2001-03-13",1.5358,1.5358,1.5358,1.5358,0.0],["2001-03-14",1.5486,1.5486,1.5486,1.5486,300.0],["2001-03-15",1.5486,1.5486,1.4334,1.4334,2300.0],["2001-03-16",1.4334,1.4334,1.4334,1.4334,600.0],["2001-03-19",1.4334,1.4334,1.4334,1.4334,0.0],["2001-03-20",1.4334,1.4334,1.4334,1.4334,8100.0],["2001-03-21",1.4334,1.4334,1.4334,1.4334,0.0],["2001-03-22",1.4846,1.4846,1.3822,1.3822,6900.0],["2001-03-23",1.4334,1.4334,1.4334,1.4334,1500.0],["2001-03-26",1.4334,1.4334,1.4334,1.4334,200.0],["2001-03-27",1.523,1.523,1.4334,1.4334,3700.0],["2001-03-28",1.4846,1.6126,1.4334,1.4846,6100.0],["2001-03-29",1.5358,1.5358,1.2798,1.4334,19000.0],["2001-03-30",1.4334,1.4334,1.4334,1.4334,200.0],["2001-04-02",1.3822,1.5358,1.331,1.5358,8000.0],["2001-04-03",1.3822,1.5358,1.3822,1.5358,1400.0],["2001-04-04",1.5358,1.5358,1.5358,1.5358,0.0],["2001-04-05",1.523,1.6382,1.3822,1.6382,9600.0],["2001-04-06",1.6382,1.6382,1.6382,1.6382,0.0],["2001-04-09",1.4743,1.4743,1.4334,1.4334,1800.0],["2001-04-10",1.4334,1.4334,1.4334,1.4334,1100.0],["2001-04-11",1.4743,1.4743,1.4743,1.4743,4800.0],["2001-04-12",1.4743,1.4743,1.4743,1.4743,0.0],["2001-04-16",1.4743,1.4743,1.4743,1.4743,0.0],["2001-04-17",1.4743,1.6382,1.4743,1.6382,900.0],["2001-04-18",1.5153,1.6382,1.5153,1.6382,2700.0],["2001-04-19",1.5317,1.5481,1.5235,1.5235,1600.0],["2001-04-20",1.63,1.6382,1.63,1.6382,7500.0],["2001-04-23",1.3761,1.6382,1.2778,1.6382,5100.0],["2001-04-24",1.5972,1.5972,1.5972,1.5972,100.0],["2001-04-25",1.5972,1.5972,1.5972,1.5972,900.0],["2001-04-26",1.5972,1.6382,1.5972,1.6382,500.0],["2001-04-27",1.5972,1.5972,1.3269,1.3269,4400.0],["2001-04-30",1.6545,1.6545,1.4334,1.4334,12500.0],["2001-05-01",1.3269,1.6545,1.3269,1.6545,5200.0],["2001-05-02",1.6545,1.6545,1.6545,1.6545,0.0],["2001-05-03",1.6382,1.6382,1.6382,1.6382,1500.0],["2001-05-04",1.6382,1.6382,1.6382,1.6382,0.0],["2001-05-07",1.6382,1.6382,1.4498,1.4498,1400.0],["2001-05-08",1.6382,1.6545,1.5235,1.6545,2100.0],["2001-05-09",1.6545,1.6545,1.6545,1.6545,0.0],["2001-05-10",1.5235,1.5235,1.5235,1.5235,1000.0],["2001-05-11",1.5235,1.5235,1.5235,1.5235,1000.0],["2001-05-14",1.6382,1.6791,1.6382,1.6791,7600.0],["2001-05-15",1.6791,1.6791,1.6791,1.6791,0.0],["2001-05-16",1.7774,2.0477,1.7774,1.9248,6000.0],["2001-05-17",1.8429,2.3344,1.8429,2.3344,5600.0],["2001-05-18",2.3262,2.3262,1.7037,1.8839,7200.0],["2001-05-21",1.8757,1.8839,1.8757,1.8839,2000.0],["2001-05-22",1.8839,1.8839,1.8839,1.8839,500.0],["2001-05-23",1.8757,2.1296,1.8675,2.1296,6300.0],["2001-05-24",2.1296,2.4572,1.8429,1.8429,3800.0],["2001-05-25",1.8429,2.0887,1.8429,2.0477,1100.0],["2001-05-29",1.9658,1.9658,1.9003,1.9658,800.0],["2001-05-30",1.8429,1.9003,1.8429,1.9003,600.0],["2001-05-31",1.9003,1.933,1.8429,1.8429,1600.0],["2001-06-01",1.8429,1.8429,1.8429,1.8429,0.0],["2001-06-04",1.8429,1.8429,1.8429,1.8429,0.0],["2001-06-05",1.7365,1.7365,1.7365,1.7365,200.0],["2001-06-06",1.7446,1.9576,1.7037,1.7037,5000.0],["2001-06-07",1.7119,1.7119,1.7119,1.7119,200.0],["2001-06-08",1.9003,1.9003,1.6627,1.6627,1200.0],["2001-06-11",1.6627,1.6627,1.6382,1.6382,2100.0],["2001-06-12",1.6382,1.6382,1.6382,1.6382,0.0],["2001-06-13",1.6382,1.6382,1.6382,1.6382,100.0],["2001-06-14",1.6382,2.0067,1.6382,2.0067,3300.0],["2001-06-15",1.9658,1.9986,1.7201,1.8429,6800.0],["2001-06-18",1.7201,1.7201,1.6791,1.6791,600.0],["2001-06-19",1.8839,1.8839,1.8839,1.8839,100.0],["2001-06-20",1.9412,1.9412,1.9248,1.9248,300.0],["2001-06-21",1.933,1.933,1.7119,1.9166,1600.0],["2001-06-22",1.7201,1.7201,1.6382,1.7201,7500.0],["2001-06-25",1.7201,1.7201,1.7201,1.7201,0.0],["2001-06-26",1.7201,1.7201,1.7201,1.7201,0.0],["2001-06-27",1.7201,1.7201,1.7201,1.7201,0.0],["2001-06-28",1.8839,1.8839,1.8839,1.8839,100.0],["2001-06-29",1.6382,1.8429,1.5972,1.8429,1400.0],["2001-07-02",1.5563,1.6382,1.5563,1.6382,400.0],["2001-07-03",1.5563,1.7365,1.5563,1.7365,500.0],["2001-07-05",1.5808,1.5808,1.5808,1.5808,400.0],["2001-07-06",1.7283,1.7283,1.7283,1.7283,200.0],["2001-07-09",1.5153,1.7201,1.5153,1.7201,1900.0],["2001-07-10",1.8266,1.8839,1.8266,1.8839,1100.0],["2001-07-11",1.8839,1.8839,1.8839,1.8839,1400.0],["2001-07-12",1.8839,1.8839,1.5153,1.8757,5500.0],["2001-07-13",1.6382,1.6382,1.6382,1.6382,500.0],["2001-07-16",1.6545,1.802,1.6545,1.802,1000.0],["2001-07-17",1.6464,1.6464,1.6464,1.6464,300.0],["2001-07-18",1.6382,1.6382,1.6382,1.6382,600.0],["2001-07-19",1.6382,1.7201,1.6382,1.7201,400.0],["2001-07-20",1.6791,1.6791,1.6791,1.6791,200.0],["2001-07-23",1.5563,1.6791,1.5563,1.6382,1400.0],["2001-07-24",1.5563,1.5563,1.5235,1.5235,700.0],["2001-07-25",1.6382,1.6382,1.6382,1.6382,100.0],["2001-07-26",1.6382,1.6382,1.6382,1.6382,0.0],["2001-07-27",1.5563,1.5563,1.5235,1.5317,1300.0],["2001-07-30",1.5399,1.5563,1.5399,1.5563,1000.0],["2001-07-31",1.5563,1.6382,1.5563,1.6382,2800.0],["2001-08-01",1.6382,1.6382,1.5972,1.6382,19500.0],["2001-08-02",1.6791,1.7201,1.6382,1.7201,6600.0],["2001-08-03",1.6791,1.7201,1.6382,1.6382,8800.0],["2001-08-06",1.6382,1.6382,1.6382,1.6382,100.0],["2001-08-07",1.7201,1.7201,1.6382,1.6382,9400.0],["2001-08-08",1.7283,1.761,1.7201,1.7201,1600.0],["2001-08-09",1.6545,1.6545,1.6545,1.6545,100.0],["2001-08-10",1.6464,1.6464,1.6464,1.6464,400.0],["2001-08-13",1.6464,1.6464,1.6054,1.6382,1700.0],["2001-08-14",1.6382,1.6382,1.6382,1.6382,0.0],["2001-08-15",1.6382,1.6382,1.5972,1.5972,7800.0],["2001-08-16",1.5972,1.5972,1.5153,1.5153,3100.0],["2001-08-17",1.5153,1.5153,1.5153,1.5153,0.0],["2001-08-20",1.6382,1.6382,1.4825,1.4825,2200.0],["2001-08-21",1.5071,1.5071,1.5071,1.5071,1900.0],["2001-08-22",1.5071,1.5071,1.5071,1.5071,0.0],["2001-08-23",1.5071,1.5071,1.5071,1.5071,0.0],["2001-08-24",1.5071,1.5071,1.5071,1.5071,0.0],["2001-08-27",1.5644,1.6382,1.5644,1.6382,1200.0],["2001-08-28",1.6382,1.6382,1.6382,1.6382,100.0],["2001-08-29",1.6382,1.6382,1.6382,1.6382,100.0],["2001-08-30",1.63,1.63,1.63,1.63,1000.0],["2001-08-31",1.5972,1.5972,1.5153,1.5563,4600.0],["2001-09-04",1.5235,1.5235,1.5235,1.5235,100.0],["2001-09-05",1.5972,1.5972,1.5972,1.5972,100.0],["2001-09-06",1.5153,1.6218,1.5153,1.6218,3300.0],["2001-09-07",1.5972,1.5972,1.5972,1.5972,500.0],["2001-09-10",1.5808,1.5808,1.5808,1.5808,100.0],["2001-09-17",1.5071,1.5972,1.4334,1.4334,1100.0],["2001-09-18",1.4334,1.4334,1.4334,1.4334,100.0],["2001-09-19",1.5563,1.5972,1.4334,1.5153,3300.0],["2001-09-20",1.3351,1.3351,1.2532,1.2532,400.0],["2001-09-21",1.4334,1.5153,1.3515,1.4498,8000.0],["2001-09-24",1.4498,1.4498,1.4498,1.4498,0.0],["2001-09-25",1.4334,1.5153,1.4334,1.4498,800.0],["2001-09-26",1.4334,1.4334,1.4334,1.4334,200.0],["2001-09-27",1.4334,1.4743,1.4334,1.4743,1200.0],["2001-09-28",1.4743,1.4743,1.4743,1.4743,100.0],["2001-10-01",1.4743,1.4743,1.1221,1.4662,3400.0],["2001-10-02",1.1631,1.4743,1.1631,1.4743,3300.0],["2001-10-03",1.4743,1.4743,1.4743,1.4743,1000.0],["2001-10-04",1.4334,1.5972,1.4334,1.5972,1700.0],["2001-10-05",1.5563,1.5563,1.5563,1.5563,300.0],["2001-10-08",1.5563,1.5563,1.3924,1.5563,1300.0],["2001-10-09",1.589,1.589,1.5563,1.589,1600.0],["2001-10-10",1.589,1.589,1.1221,1.1221,3600.0],["2001-10-11",1.1631,1.5563,1.1631,1.5563,400.0],["2001-10-12",1.5563,1.5563,1.2368,1.5563,700.0],["2001-10-15",1.5563,1.5563,1.5563,1.5563,600.0],["2001-10-16",1.5563,1.5972,1.5563,1.5972,800.0],["2001-10-17",1.5563,1.5563,1.5563,1.5563,2300.0],["2001-10-18",1.5563,1.5563,1.5563,1.5563,500.0],["2001-10-19",1.5563,1.5563,1.5563,1.5563,1000.0],["2001-10-22",1.204,1.5563,1.204,1.5563,800.0],["2001-10-23",1.5563,1.5563,1.2941,1.2941,800.0],["2001-10-24",1.3597,1.4334,1.2941,1.4334,2000.0],["2001-10-25",1.4334,1.4334,1.4334,1.4334,600.0],["2001-10-26",1.4334,1.4334,1.4334,1.4334,300.0],["2001-10-29",1.4334,1.4334,1.4334,1.4334,100.0],["2001-10-30",1.4334,1.4334,1.4334,1.4334,0.0],["2001-10-31",1.3761,1.4334,1.3515,1.4334,2100.0],["2001-11-01",1.4334,1.4334,1.3105,1.4334,600.0],["2001-11-02",1.3105,1.4006,1.3105,1.3924,1300.0],["2001-11-05",1.3515,1.3515,1.2696,1.2696,5700.0],["2001-11-06",1.3105,1.3105,1.2532,1.2696,2500.0],["2001-11-07",1.2204,1.2696,1.2122,1.2122,4300.0],["2001-11-08",1.2696,1.2696,1.1877,1.1877,700.0],["2001-11-09",1.1631,1.1631,0.86,1.0648,16300.0],["2001-11-12",1.1058,1.1139,0.901,0.9174,2100.0],["2001-11-13",1.1467,1.1467,1.1467,1.1467,200.0],["2001-11-14",1.1467,1.1467,1.1467,1.1467,0.0],["2001-11-15",1.1467,1.1467,1.1467,1.1467,0.0],["2001-11-16",0.9993,0.9993,0.9993,0.9993,500.0],["2001-11-19",1.0976,1.1058,0.9829,0.9829,8900.0],["2001-11-20",1.1058,1.1058,0.86,0.86,12200.0],["2001-11-21",0.8682,0.9419,0.86,0.86,3800.0],["2001-11-23",0.86,0.901,0.8273,0.8273,3000.0],["2001-11-26",0.9419,0.9501,0.9419,0.9501,200.0],["2001-11-27",0.8273,0.9419,0.8191,0.9419,3500.0],["2001-11-28",0.8273,1.0566,0.8191,0.8273,16400.0],["2001-11-29",0.901,0.901,0.901,0.901,600.0],["2001-11-30",0.8273,1.0239,0.8273,0.86,5400.0],["2001-12-03",0.86,0.9174,0.8273,0.8273,7000.0],["2001-12-04",0.901,1.0239,0.8355,0.8355,4200.0],["2001-12-05",0.9338,1.0894,0.9338,1.0894,7200.0],["2001-12-06",1.0648,1.245,0.8682,1.1303,19600.0],["2001-12-07",1.1058,1.1058,1.0239,1.0648,800.0],["2001-12-10",1.032,1.0402,1.032,1.0402,2100.0],["2001-12-11",1.0402,1.0812,1.0239,1.0812,10800.0],["2001-12-12",1.1467,1.1467,1.1058,1.1058,1300.0],["2001-12-13",1.1058,1.1058,1.1058,1.1058,0.0],["2001-12-14",1.1058,1.1139,1.1058,1.1139,1000.0],["2001-12-17",1.1058,1.1467,1.1058,1.1058,3100.0],["2001-12-18",1.1058,1.1058,0.9829,1.0239,10800.0],["2001-12-19",1.0648,1.0648,1.0239,1.0239,2500.0],["2001-12-20",1.0239,1.0648,1.0239,1.0648,4900.0],["2001-12-21",1.0239,1.0239,1.0239,1.0239,1700.0],["2001-12-24",1.032,1.0648,1.032,1.0648,300.0],["2001-12-26",1.0648,1.0648,1.0484,1.0484,5800.0],["2001-12-27",0.9092,1.0239,0.8191,0.9911,6300.0],["2001-12-28",0.9829,1.3105,0.9829,1.0075,30300.0],["2001-12-31",0.9911,1.0648,0.9911,1.0648,2600.0],["2002-01-02",1.1058,1.3351,1.1058,1.3351,2100.0],["2002-01-03",1.2122,1.3515,1.2122,1.3515,6800.0],["2002-01-04",1.3515,1.5563,1.3515,1.5153,6800.0],["2002-01-07",1.4743,1.4743,1.2286,1.4743,5600.0],["2002-01-08",1.4743,1.761,1.3105,1.6382,2600.0],["2002-01-09",1.5563,1.6382,1.5153,1.5153,2100.0],["2002-01-10",1.5153,1.6054,1.5153,1.5153,2400.0],["2002-01-11",1.6382,1.6382,1.6382,1.6382,9300.0],["2002-01-14",1.5972,1.6382,1.245,1.6382,4000.0],["2002-01-15",1.4334,1.802,1.4334,1.802,700.0],["2002-01-16",1.802,1.802,1.802,1.802,0.0],["2002-01-17",1.802,1.802,1.5563,1.5563,1900.0],["2002-01-18",1.802,1.8429,1.802,1.8429,2000.0],["2002-01-22",1.9248,2.4572,1.9248,2.2689,46400.0],["2002-01-23",2.4491,2.4982,1.8429,2.359,21100.0],["2002-01-24",2.0805,2.3671,1.8429,1.8429,9300.0],["2002-01-25",1.8593,2.0887,1.8593,1.9658,7000.0],["2002-01-28",2.0805,2.0887,1.6791,1.8429,13900.0],["2002-01-29",1.9494,1.9494,1.7201,1.7201,12300.0],["2002-01-30",1.6464,1.6791,1.5726,1.5726,12300.0],["2002-01-31",1.761,1.761,1.761,1.761,500.0],["2002-02-01",1.6382,1.6382,1.5399,1.5399,1900.0],["2002-02-04",1.9166,1.9166,1.6054,1.6054,1400.0],["2002-02-05",1.6791,1.6791,1.6791,1.6791,1500.0],["2002-02-06",1.6791,1.8839,1.5235,1.5235,1400.0],["2002-02-07",1.5235,1.5399,1.5235,1.5235,700.0],["2002-02-08",1.5808,1.7856,1.5399,1.5399,300.0],["2002-02-11",1.761,1.761,1.761,1.761,500.0],["2002-02-12",1.802,1.802,1.5317,1.5317,600.0],["2002-02-13",1.5563,1.5563,1.5153,1.5153,1000.0],["2002-02-14",1.7446,1.7446,1.5563,1.5563,2100.0],["2002-02-15",1.5563,1.5563,1.5563,1.5563,1500.0],["2002-02-19",1.5563,1.5563,1.5563,1.5563,0.0],["2002-02-20",1.6382,1.6382,1.5972,1.5972,1900.0],["2002-02-21",1.63,1.6382,1.63,1.6382,700.0],["2002-02-22",1.5235,1.5235,1.5153,1.5153,1700.0],["2002-02-25",1.5972,1.5972,1.5235,1.5235,600.0],["2002-02-26",1.5235,1.63,1.5153,1.63,2700.0],["2002-02-27",1.5153,1.5563,1.286,1.2941,3200.0],["2002-02-28",1.2941,1.5563,1.073,1.2122,15300.0],["2002-03-01",1.2286,1.2696,1.2286,1.2696,1300.0],["2002-03-04",1.1058,1.1221,1.1058,1.1221,500.0],["2002-03-05",0.9501,1.2696,0.9501,1.2696,6100.0],["2002-03-06",1.0648,1.1467,1.0648,1.1058,1900.0],["2002-03-07",1.2696,1.2696,1.032,1.032,1900.0],["2002-03-08",1.0648,1.1877,1.0239,1.0239,3900.0],["2002-03-11",1.032,1.1385,1.032,1.1385,800.0],["2002-03-12",1.0566,1.0566,1.0566,1.0566,500.0],["2002-03-13",1.0566,1.0894,1.0566,1.0894,200.0],["2002-03-14",1.032,1.1303,1.032,1.1058,10100.0],["2002-03-15",1.1058,1.1058,1.1058,1.1058,0.0],["2002-03-18",1.1058,1.1303,1.1058,1.1303,1200.0],["2002-03-19",1.1139,1.1139,1.0566,1.0566,1600.0],["2002-03-20",1.073,1.1385,1.073,1.1303,1500.0],["2002-03-21",1.1385,1.1385,1.1385,1.1385,700.0],["2002-03-22",1.1385,1.1385,1.1385,1.1385,0.0],["2002-03-25",1.1385,1.1385,1.1385,1.1385,0.0],["2002-03-26",1.1385,1.1385,1.1385,1.1385,0.0],["2002-03-27",1.0812,1.0812,0.9829,0.9829,12400.0],["2002-03-28",0.9829,0.9829,0.9829,0.9829,0.0],["2002-04-01",0.8437,1.0239,0.8437,1.0239,3100.0],["2002-04-02",1.0157,1.0157,1.0157,1.0157,100.0],["2002-04-03",0.901,0.901,0.8518,0.86,4500.0],["2002-04-04",0.9747,0.9747,0.8518,0.901,5200.0],["2002-04-05",0.8928,0.901,0.8928,0.901,1500.0],["2002-04-08",0.8928,1.0157,0.86,0.901,2400.0],["2002-04-09",0.9092,0.9092,0.901,0.901,3000.0],["2002-04-10",0.9092,0.9092,0.9092,0.9092,400.0],["2002-04-11",0.9092,0.9092,0.8191,0.8273,4200.0],["2002-04-12",0.8355,1.0157,0.8355,1.0157,3900.0],["2002-04-15",1.1795,1.1795,1.1058,1.1058,1200.0],["2002-04-16",1.0239,1.1877,1.0239,1.0648,3000.0],["2002-04-17",1.0648,1.0648,1.0648,1.0648,0.0],["2002-04-18",1.0239,1.0239,0.9419,0.9419,800.0],["2002-04-19",1.0075,1.1385,1.0075,1.0239,800.0],["2002-04-22",1.0648,1.0648,1.0566,1.0566,1000.0],["2002-04-23",1.0484,1.1467,1.0484,1.1467,700.0],["2002-04-24",1.0566,1.0566,1.0402,1.0484,3300.0],["2002-04-25",1.032,1.032,1.032,1.032,1300.0],["2002-04-26",1.0566,1.0566,1.0157,1.0157,700.0],["2002-04-29",0.9092,0.9092,0.9092,0.9092,2800.0],["2002-04-30",0.8682,0.8682,0.86,0.86,500.0],["2002-05-01",0.86,0.86,0.86,0.86,0.0],["2002-05-02",0.86,0.86,0.86,0.86,0.0],["2002-05-03",0.86,0.86,0.8273,0.8273,2800.0],["2002-05-06",0.8682,0.8682,0.8682,0.8682,2000.0],["2002-05-07",0.86,0.86,0.86,0.86,700.0],["2002-05-08",0.86,0.86,0.86,0.86,0.0],["2002-05-09",0.901,0.9419,0.901,0.9419,2600.0],["2002-05-10",0.9419,0.9419,0.9419,0.9419,0.0],["2002-05-13",0.9419,0.9419,0.9419,0.9419,0.0],["2002-05-14",0.8764,0.8764,0.8191,0.8191,2000.0],["2002-05-15",0.8437,0.9338,0.8355,0.8355,1900.0],["2002-05-16",0.9747,1.0239,0.8437,0.9911,9000.0],["2002-05-17",0.9911,0.9911,0.9911,0.9911,0.0],["2002-05-20",0.9911,0.9911,0.9911,0.9911,0.0],["2002-05-21",0.9419,0.9419,0.9419,0.9419,100.0],["2002-05-22",0.9419,0.9419,0.9419,0.9419,0.0],["2002-05-23",0.9174,0.9174,0.9174,0.9174,700.0],["2002-05-24",0.86,0.9829,0.86,0.9829,1800.0],["2002-05-28",0.8682,0.8682,0.8437,0.8437,2800.0],["2002-05-29",0.8191,0.8191,0.7372,0.7372,29600.0],["2002-05-30",0.7208,0.7208,0.6389,0.6389,4000.0],["2002-05-31",0.5324,0.5734,0.4914,0.5734,3500.0],["2002-06-03",0.6143,1.1877,0.5734,0.7372,18300.0],["2002-06-04",0.7208,0.7454,0.7126,0.7454,1100.0],["2002-06-05",0.7372,0.8273,0.7372,0.8191,1900.0],["2002-06-06",0.8191,0.8191,0.8191,0.8191,0.0],["2002-06-07",0.8191,0.8191,0.8191,0.8191,0.0],["2002-06-10",0.6962,0.6962,0.6553,0.6553,2700.0],["2002-06-11",0.6061,0.6225,0.6061,0.6143,4100.0],["2002-06-12",0.7781,0.7781,0.7781,0.7781,400.0],["2002-06-13",0.6389,0.6389,0.5324,0.5406,2700.0],["2002-06-14",0.7044,0.7044,0.688,0.688,1500.0],["2002-06-17",0.7208,0.8191,0.6553,0.6553,3100.0],["2002-06-18",0.6553,0.6553,0.6553,0.6553,400.0],["2002-06-19",0.6225,0.6225,0.5734,0.5815,2900.0],["2002-06-20",0.5815,0.7372,0.5815,0.6553,18900.0],["2002-06-21",0.6553,0.6553,0.6553,0.6553,0.0],["2002-06-24",0.6143,0.7372,0.6061,0.6962,4000.0],["2002-06-25",0.6061,0.7372,0.6061,0.7372,12200.0],["2002-06-26",0.6962,0.8191,0.6962,0.7781,10300.0],["2002-06-27",0.7781,0.7781,0.7781,0.7781,0.0],["2002-06-28",0.6307,0.7208,0.6307,0.6553,2000.0],["2002-07-01",0.7208,0.8109,0.5734,0.5734,8900.0],["2002-07-02",0.5734,0.5734,0.5734,0.5734,0.0],["2002-07-03",0.6143,0.6143,0.5406,0.6061,4700.0],["2002-07-05",0.6061,0.6061,0.6061,0.6061,0.0],["2002-07-08",0.557,0.557,0.5406,0.5406,4100.0],["2002-07-09",0.6061,0.7863,0.5406,0.6143,1400.0],["2002-07-10",0.6143,0.6143,0.6143,0.6143,0.0],["2002-07-11",0.6143,0.6143,0.6143,0.6143,1200.0],["2002-07-12",0.6143,0.6143,0.6143,0.6143,0.0],["2002-07-15",0.6143,0.6143,0.6061,0.6061,400.0],["2002-07-16",0.6061,0.6061,0.6061,0.6061,0.0],["2002-07-17",0.6061,0.6061,0.6061,0.6061,0.0],["2002-07-18",0.6061,0.6061,0.6061,0.6061,0.0],["2002-07-19",0.6061,0.6061,0.6061,0.6061,0.0],["2002-07-22",0.6061,0.6061,0.5324,0.5324,500.0],["2002-07-23",0.5406,0.5406,0.5324,0.5324,200.0],["2002-07-24",0.5324,0.5324,0.5324,0.5324,0.0],["2002-07-25",0.5078,0.5078,0.4505,0.4505,1500.0],["2002-07-26",0.4505,0.4505,0.4505,0.4505,0.0],["2002-07-29",0.3686,0.3686,0.3686,0.3686,300.0],["2002-07-30",0.3686,0.3686,0.3686,0.3686,0.0],["2002-07-31",0.3358,0.3358,0.2867,0.3194,8600.0],["2002-08-01",0.3194,0.3194,0.3194,0.3194,1000.0],["2002-08-02",0.3113,0.3113,0.2867,0.2867,3300.0],["2002-08-05",0.2867,0.2867,0.2457,0.2621,4500.0],["2002-08-06",0.2785,0.2785,0.2293,0.2293,3700.0],["2002-08-07",0.2621,0.2621,0.2539,0.2539,2600.0],["2002-08-08",0.2457,0.2457,0.2457,0.2457,500.0],["2002-08-09",0.2621,0.2621,0.2621,0.2621,1000.0],["2002-08-12",0.2621,0.2621,0.2621,0.2621,0.0],["2002-08-13",0.2048,0.2539,0.2048,0.2539,21400.0],["2002-08-14",0.2293,0.2293,0.2293,0.2293,700.0],["2002-08-15",0.2293,0.2293,0.2293,0.2293,0.0],["2002-08-16",0.213,0.213,0.1884,0.1884,1000.0],["2002-08-19",0.2293,0.2375,0.1966,0.1966,3500.0],["2002-08-20",0.1638,0.1966,0.1638,0.1966,15400.0],["2002-08-21",0.213,0.213,0.1966,0.1966,3100.0],["2002-08-22",0.1884,0.1966,0.1884,0.1966,1100.0],["2002-08-23",0.2212,0.2293,0.2212,0.2293,5600.0],["2002-08-26",0.2375,0.2375,0.2375,0.2375,1000.0],["2002-08-27",0.2212,0.2457,0.2048,0.2375,12700.0],["2002-08-28",0.2375,0.2375,0.2375,0.2375,400.0],["2002-08-29",0.2457,0.3686,0.2375,0.3686,10700.0],["2002-08-30",0.3686,0.3686,0.3686,0.3686,5900.0],["2002-09-03",0.4013,0.7372,0.4013,0.6225,38100.0],["2002-09-04",0.6553,0.6553,0.6553,0.6553,1900.0],["2002-09-05",0.6143,0.6553,0.5897,0.6143,11400.0],["2002-09-06",0.5897,0.6553,0.5897,0.6553,2000.0],["2002-09-09",0.6143,0.6143,0.4177,0.4587,6900.0],["2002-09-10",0.6143,0.6143,0.5324,0.5324,1200.0],["2002-09-11",0.5324,0.5324,0.5324,0.5324,0.0],["2002-09-12",0.5897,0.5897,0.5734,0.5734,1600.0],["2002-09-13",0.5652,0.5815,0.2949,0.516,43000.0],["2002-09-16",0.5324,0.6143,0.5324,0.6143,9700.0],["2002-09-17",0.6471,0.6553,0.4095,0.4587,15300.0],["2002-09-18",0.3686,0.557,0.3686,0.4914,17900.0],["2002-09-19",0.4914,0.4914,0.4914,0.4914,0.0],["2002-09-20",0.4587,0.4587,0.4587,0.4587,1800.0],["2002-09-23",0.4587,0.4587,0.3686,0.3686,8500.0],["2002-09-24",0.344,0.344,0.344,0.344,100.0],["2002-09-25",0.3358,0.3686,0.3358,0.3686,1100.0],["2002-09-26",0.3686,0.3686,0.3686,0.3686,0.0],["2002-09-27",0.3276,0.3276,0.3276,0.3276,500.0],["2002-09-30",0.3686,0.3768,0.3686,0.3768,800.0],["2002-10-01",0.3686,0.4095,0.344,0.4095,2800.0],["2002-10-02",0.4095,0.4505,0.4095,0.4505,2200.0],["2002-10-03",0.4914,0.4914,0.4914,0.4914,100.0],["2002-10-04",0.5242,0.5734,0.5242,0.5734,5000.0],["2002-10-07",0.5734,0.6143,0.3276,0.5734,8900.0],["2002-10-08",0.4914,0.4914,0.4914,0.4914,100.0],["2002-10-09",0.4914,0.7536,0.4669,0.7536,6700.0],["2002-10-10",0.4587,0.6962,0.4505,0.4751,2300.0],["2002-10-11",0.4833,0.4833,0.4751,0.4751,2400.0],["2002-10-14",0.4833,0.4833,0.4833,0.4833,200.0],["2002-10-15",0.5324,0.5324,0.5324,0.5324,500.0],["2002-10-16",0.3031,0.4505,0.3031,0.3276,2600.0],["2002-10-17",0.2949,0.4341,0.2949,0.4341,1500.0],["2002-10-18",0.4423,0.4423,0.4423,0.4423,700.0],["2002-10-21",0.4423,0.4423,0.4423,0.4423,0.0],["2002-10-22",0.4423,0.4423,0.4423,0.4423,0.0],["2002-10-23",0.4423,0.4423,0.4423,0.4423,0.0],["2002-10-24",0.344,0.344,0.2867,0.3194,2300.0],["2002-10-25",0.3194,0.4095,0.2867,0.4095,4200.0],["2002-10-28",0.4095,0.4095,0.4095,0.4095,0.0],["2002-10-29",0.4095,0.4095,0.4095,0.4095,0.0],["2002-10-30",0.4095,0.4095,0.4095,0.4095,0.0],["2002-10-31",0.344,0.3932,0.344,0.3686,15200.0],["2002-11-01",0.3932,0.4505,0.3932,0.4505,10200.0],["2002-11-04",0.4505,0.4833,0.4505,0.4751,7800.0],["2002-11-05",0.4751,0.4751,0.4751,0.4751,0.0],["2002-11-06",0.4505,0.4751,0.4095,0.4751,3000.0],["2002-11-07",0.4751,0.4751,0.4751,0.4751,100.0],["2002-11-08",0.4751,0.4751,0.4751,0.4751,0.0],["2002-11-11",0.4751,0.4751,0.4751,0.4751,0.0],["2002-11-12",0.4751,0.4751,0.4751,0.4751,0.0],["2002-11-13",0.4751,0.4751,0.4751,0.4751,0.0],["2002-11-14",0.4095,0.5488,0.4095,0.5488,29100.0],["2002-11-15",0.557,0.6635,0.557,0.6635,8600.0],["2002-11-18",0.6553,0.7372,0.6225,0.7372,10100.0],["2002-11-19",0.6143,0.7781,0.5652,0.7781,9900.0],["2002-11-20",0.7372,0.7781,0.7372,0.7454,3700.0],["2002-11-21",0.7454,0.7536,0.7454,0.7454,3100.0],["2002-11-22",0.7044,0.7044,0.6553,0.6553,2200.0],["2002-11-25",0.688,0.688,0.6389,0.6389,16000.0],["2002-11-26",0.6143,0.6143,0.4505,0.4914,5300.0],["2002-11-27",0.5897,0.5897,0.4914,0.4914,2800.0],["2002-11-29",0.4914,0.4914,0.4914,0.4914,0.0],["2002-12-02",0.5815,0.6389,0.5734,0.6389,8100.0],["2002-12-03",0.6389,0.6389,0.6389,0.6389,0.0],["2002-12-04",0.4587,0.6143,0.4587,0.6143,200.0],["2002-12-05",0.4914,0.5734,0.4914,0.5734,4000.0],["2002-12-06",0.4914,0.6307,0.4914,0.6307,2500.0],["2002-12-09",0.6307,0.6307,0.6307,0.6307,0.0],["2002-12-10",0.4914,0.5734,0.4914,0.4914,18000.0],["2002-12-11",0.5324,0.5324,0.5242,0.5242,1700.0],["2002-12-12",0.4914,0.4914,0.4914,0.4914,1100.0],["2002-12-13",0.4914,0.4914,0.4914,0.4914,0.0],["2002-12-16",0.4914,0.5815,0.4914,0.5324,49600.0],["2002-12-17",0.5324,0.5324,0.4177,0.4177,20700.0],["2002-12-18",0.4505,0.5734,0.2457,0.5488,600.0],["2002-12-19",0.5734,0.5734,0.2457,0.5734,2500.0],["2002-12-20",0.5734,0.5734,0.5734,0.5734,0.0],["2002-12-23",0.2457,0.4095,0.2457,0.4095,4200.0],["2002-12-24",0.4095,0.4095,0.4095,0.4095,5300.0],["2002-12-26",0.2457,0.4505,0.2457,0.2867,20600.0],["2002-12-27",0.2867,0.4341,0.2867,0.4341,7200.0],["2002-12-30",0.4177,0.4177,0.3276,0.3686,11400.0],["2002-12-31",0.2867,0.4423,0.2867,0.4177,13100.0],["2003-01-02",0.4177,0.4505,0.4013,0.4013,16500.0],["2003-01-03",0.344,0.344,0.344,0.344,500.0],["2003-01-06",0.344,0.3768,0.344,0.3768,2000.0],["2003-01-07",0.2048,0.3768,0.2048,0.2867,94100.0],["2003-01-08",0.3686,0.3686,0.3686,0.3686,5000.0],["2003-01-09",0.3686,0.3686,0.3686,0.3686,0.0],["2003-01-10",0.3686,0.3686,0.3686,0.3686,0.0],["2003-01-13",0.385,0.385,0.385,0.385,6500.0],["2003-01-14",0.4505,0.4505,0.4095,0.4095,200.0],["2003-01-15",0.4095,0.4095,0.3276,0.3276,12500.0],["2003-01-16",0.344,0.4177,0.3276,0.4177,18900.0],["2003-01-17",0.4177,0.4177,0.4177,0.4177,0.0],["2003-01-21",0.4177,0.4177,0.4177,0.4177,0.0],["2003-01-22",0.344,0.4505,0.344,0.4505,6000.0],["2003-01-23",0.6143,0.6143,0.344,0.3686,1200.0],["2003-01-24",0.3686,0.3686,0.3686,0.3686,0.0],["2003-01-27",0.2867,0.6143,0.2867,0.5652,400.0],["2003-01-28",0.5652,0.5652,0.5652,0.5652,0.0],["2003-01-29",0.5652,0.5652,0.5652,0.5652,0.0],["2003-01-30",0.2457,0.2457,0.2457,0.2457,100.0],["2003-01-31",0.2457,0.2457,0.2457,0.2457,0.0],["2003-02-03",0.5324,0.5324,0.4505,0.4505,10900.0],["2003-02-04",0.3276,0.4505,0.3276,0.4505,600.0],["2003-02-05",0.3276,0.6143,0.3276,0.5242,1200.0],["2003-02-06",0.4177,0.5406,0.4177,0.5406,300.0],["2003-02-07",0.5734,0.6143,0.5242,0.5734,18100.0],["2003-02-10",0.5488,0.6143,0.5488,0.5734,20700.0],["2003-02-11",0.6143,0.6962,0.557,0.6962,19200.0],["2003-02-12",0.6553,0.6962,0.6553,0.6962,3000.0],["2003-02-13",0.6143,0.6143,0.2867,0.2867,5300.0],["2003-02-14",0.6553,0.6553,0.6553,0.6553,2000.0],["2003-02-18",0.6962,0.6962,0.6553,0.6553,20800.0],["2003-02-19",0.6962,0.6962,0.6962,0.6962,10000.0],["2003-02-20",0.6962,0.6962,0.6962,0.6962,0.0],["2003-02-21",0.4914,0.7781,0.4914,0.7372,1100.0],["2003-02-24",0.4914,0.7781,0.4914,0.6962,5700.0],["2003-02-25",0.6962,0.8191,0.4914,0.7699,22300.0],["2003-02-26",0.7699,0.7699,0.7699,0.7699,0.0],["2003-02-27",0.6307,0.7372,0.6307,0.7372,1200.0],["2003-02-28",0.7126,0.7372,0.688,0.688,8600.0],["2003-03-03",0.6307,0.6307,0.6307,0.6307,4800.0],["2003-03-04",0.6307,0.6307,0.6307,0.6307,0.0],["2003-03-05",0.6307,0.6307,0.6307,0.6307,0.0],["2003-03-06",0.6307,0.6307,0.6307,0.6307,0.0],["2003-03-07",0.4505,0.4914,0.4505,0.4914,3000.0],["2003-03-10",0.4914,0.4914,0.4914,0.4914,0.0],["2003-03-11",0.4914,0.4914,0.4914,0.4914,0.0],["2003-03-12",0.4914,0.4914,0.4914,0.4914,0.0],["2003-03-13",0.4914,0.4914,0.4914,0.4914,0.0],["2003-03-14",0.4914,0.4914,0.4914,0.4914,0.0],["2003-03-17",0.2867,0.2867,0.2867,0.2867,2000.0],["2003-03-18",0.2867,0.2867,0.2867,0.2867,1000.0],["2003-03-19",0.4423,0.4423,0.4423,0.4423,100.0],["2003-03-20",0.4423,0.4505,0.4423,0.4505,5500.0],["2003-03-21",0.4505,0.4505,0.3031,0.3276,20000.0],["2003-03-24",0.2457,0.3276,0.2457,0.3276,4400.0],["2003-03-25",0.2457,0.3276,0.2457,0.3276,3900.0],["2003-03-26",0.3276,0.3276,0.3276,0.3276,0.0],["2003-03-27",0.3276,0.3276,0.3276,0.3276,0.0],["2003-03-28",0.5734,0.5734,0.5324,0.5324,200.0],["2003-03-31",0.5324,0.5324,0.5324,0.5324,0.0],["2003-04-01",0.5324,0.5324,0.5324,0.5324,0.0],["2003-04-02",0.5324,0.5324,0.5324,0.5324,0.0],["2003-04-03",0.5324,0.5324,0.5324,0.5324,0.0],["2003-04-04",0.5324,0.5324,0.5324,0.5324,0.0],["2003-04-07",0.2457,0.2867,0.2457,0.2457,3800.0],["2003-04-08",0.2457,0.2949,0.2457,0.2949,200.0],["2003-04-09",0.2949,0.2949,0.2949,0.2949,0.0],["2003-04-10",0.2949,0.2949,0.2949,0.2949,0.0],["2003-04-11",0.2949,0.2949,0.2949,0.2949,0.0],["2003-04-14",0.4259,0.4259,0.2457,0.2457,300.0],["2003-04-15",0.2457,0.2457,0.2457,0.2457,0.0],["2003-04-16",0.2457,0.4177,0.2457,0.2457,9800.0],["2003-04-17",0.2457,0.2457,0.2457,0.2457,0.0],["2003-04-21",0.2457,0.2457,0.2457,0.2457,0.0],["2003-04-22",0.2457,0.2867,0.2457,0.2867,200.0],["2003-04-23",0.2457,0.2867,0.2048,0.2457,15600.0],["2003-04-24",0.2457,0.2457,0.2457,0.2457,0.0],["2003-04-25",0.2212,0.2867,0.2212,0.2867,8500.0],["2003-04-28",0.213,0.2867,0.213,0.213,10700.0],["2003-04-29",0.213,0.213,0.213,0.213,200.0],["2003-04-30",0.4095,0.5324,0.4095,0.5324,600.0],["2003-05-01",0.5324,0.5324,0.5324,0.5324,0.0],["2003-05-02",0.2457,0.2457,0.2457,0.2457,400.0],["2003-05-05",0.2703,0.2867,0.2703,0.2867,8300.0],["2003-05-06",0.3686,0.3686,0.3686,0.3686,1300.0],["2003-05-07",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-08",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-09",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-12",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-13",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-14",0.3686,0.3686,0.3686,0.3686,100.0],["2003-05-15",0.3686,0.3686,0.3686,0.3686,0.0],["2003-05-16",0.2703,0.2867,0.2703,0.2703,1200.0],["2003-05-19",0.2703,0.2703,0.2703,0.2703,0.0],["2003-05-20",0.2703,0.2703,0.2703,0.2703,0.0],["2003-05-21",0.2867,0.2867,0.2539,0.2539,13000.0],["2003-05-22",0.2539,0.2539,0.2539,0.2539,0.0],["2003-05-23",0.2375,0.2703,0.2375,0.2539,23500.0],["2003-05-27",0.3276,0.3276,0.3276,0.3276,1100.0],["2003-05-28",0.3276,0.3276,0.3276,0.3276,0.0],["2003-05-29",0.3276,0.3276,0.3276,0.3276,0.0],["2003-05-30",0.3276,0.3276,0.3276,0.3276,0.0],["2003-06-02",0.2375,0.2457,0.2375,0.2457,400.0],["2003-06-03",0.2212,0.2212,0.2212,0.2212,700.0],["2003-06-04",0.2212,0.2212,0.2212,0.2212,0.0],["2003-06-05",0.2212,0.2212,0.2212,0.2212,0.0],["2003-06-06",0.2212,0.2212,0.2212,0.2212,0.0],["2003-06-09",0.2212,0.2212,0.2212,0.2212,0.0],["2003-06-10",0.344,0.344,0.3276,0.3276,400.0],["2003-06-11",0.3276,0.3276,0.3276,0.3276,0.0],["2003-06-12",0.2375,0.2457,0.2375,0.2457,500.0],["2003-06-13",0.2375,0.2457,0.2375,0.2457,2000.0],["2003-06-16",0.2457,0.2457,0.2457,0.2457,0.0],["2003-06-17",0.2457,0.2457,0.2457,0.2457,0.0],["2003-06-18",0.2375,0.2457,0.2375,0.2375,26900.0],["2003-06-19",0.2293,0.2293,0.2293,0.2293,100.0],["2003-06-20",0.2293,0.2293,0.2293,0.2293,0.0],["2003-06-23",0.2293,0.2293,0.2293,0.2293,0.0],["2003-06-24",0.2867,0.2867,0.2867,0.2867,19100.0],["2003-06-25",0.3686,0.3686,0.3276,0.3276,6900.0],["2003-06-26",0.3276,0.3276,0.3276,0.3276,0.0],["2003-06-27",0.385,0.385,0.3686,0.3686,2400.0],["2003-06-30",0.3686,0.3686,0.3686,0.3686,0.0],["2003-07-01",0.3276,0.385,0.3276,0.3276,30000.0],["2003-07-02",0.3276,0.4177,0.3276,0.4095,500.0],["2003-07-03",0.4095,0.4095,0.4095,0.4095,0.0],["2003-07-07",0.4095,0.4095,0.4095,0.4095,0.0],["2003-07-08",0.4177,0.4177,0.3276,0.3276,600.0],["2003-07-09",0.4177,0.4177,0.3686,0.4177,9300.0],["2003-07-10",0.3686,0.4914,0.3686,0.4914,8500.0],["2003-07-11",0.4914,0.7781,0.4914,0.6143,35800.0],["2003-07-14",0.6143,0.8109,0.6143,0.8109,7600.0],["2003-07-15",0.8109,0.8109,0.4996,0.5734,26200.0],["2003-07-16",0.5324,0.5324,0.4505,0.4914,16800.0],["2003-07-17",0.4914,0.4914,0.4914,0.4914,0.0],["2003-07-18",0.5324,0.5324,0.5324,0.5324,100.0],["2003-07-21",0.5324,0.5324,0.5324,0.5324,0.0],["2003-07-22",0.5324,0.5324,0.5324,0.5324,0.0],["2003-07-23",0.6962,0.6962,0.5734,0.6143,4700.0],["2003-07-24",0.6143,0.6143,0.6143,0.6143,0.0],["2003-07-25",0.557,0.6143,0.4669,0.4669,25000.0],["2003-07-28",0.385,0.385,0.3686,0.3686,6700.0],["2003-07-29",0.4505,0.4505,0.4505,0.4505,2500.0],["2003-07-30",0.4505,0.4505,0.4505,0.4505,0.0],["2003-07-31",0.4505,0.4505,0.4505,0.4505,0.0],["2003-08-01",0.4505,0.4505,0.2457,0.3276,82200.0],["2003-08-04",0.4095,0.4095,0.4095,0.4095,3800.0],["2003-08-05",0.4095,0.4095,0.4095,0.4095,0.0],["2003-08-06",0.344,0.344,0.344,0.344,1200.0],["2003-08-07",0.3686,0.3686,0.3113,0.344,66800.0],["2003-08-08",0.3686,0.3686,0.3686,0.3686,2000.0],["2003-08-11",0.3113,0.3686,0.3113,0.3686,8300.0],["2003-08-12",0.3276,0.3522,0.2867,0.3522,13800.0],["2003-08-13",0.2949,0.3194,0.2949,0.3194,4000.0],["2003-08-14",0.3194,0.3194,0.3194,0.3194,0.0],["2003-08-15",0.3194,0.3194,0.3194,0.3194,0.0],["2003-08-18",0.3194,0.3194,0.3194,0.3194,0.0],["2003-08-19",0.3194,0.3194,0.3194,0.3194,0.0],["2003-08-20",0.3194,0.3194,0.3194,0.3194,0.0],["2003-08-21",0.4177,0.4177,0.4177,0.4177,300.0],["2003-08-22",0.2949,0.2949,0.2949,0.2949,500.0],["2003-08-25",0.2949,0.2949,0.2949,0.2949,0.0],["2003-08-26",0.2949,0.3113,0.2949,0.3113,25000.0],["2003-08-27",0.3113,0.3113,0.3113,0.3113,0.0],["2003-08-28",0.2949,0.3031,0.2949,0.3031,200.0],["2003-08-29",0.3031,0.3031,0.3031,0.3031,0.0],["2003-09-02",0.3031,0.3031,0.3031,0.3031,0.0],["2003-09-03",0.2949,0.2949,0.2949,0.2949,300.0],["2003-09-04",0.2949,0.3031,0.2949,0.3031,600.0],["2003-09-05",0.3031,0.3031,0.3031,0.3031,0.0],["2003-09-08",0.2949,0.3113,0.2867,0.2867,39300.0],["2003-09-09",0.4177,0.4177,0.4177,0.4177,400.0],["2003-09-10",0.2867,0.3031,0.2867,0.2867,5600.0],["2003-09-11",0.344,0.344,0.2867,0.2867,21600.0],["2003-09-12",0.2867,0.2867,0.2867,0.2867,900.0],["2003-09-15",0.3194,0.3194,0.3194,0.3194,5800.0],["2003-09-16",0.3194,0.3194,0.3194,0.3194,2200.0],["2003-09-17",0.3194,0.3194,0.3194,0.3194,1000.0],["2003-09-18",0.2867,0.2949,0.2867,0.2949,600.0],["2003-09-19",0.2867,0.3194,0.2867,0.3194,7400.0],["2003-09-22",0.3358,0.344,0.3358,0.344,12500.0],["2003-09-23",0.344,0.344,0.344,0.344,0.0],["2003-09-24",0.2867,0.2949,0.2867,0.2949,21000.0],["2003-09-25",0.2867,0.3113,0.2867,0.2867,14700.0],["2003-09-26",0.2867,0.3932,0.2867,0.385,800.0],["2003-09-29",0.2867,0.2949,0.2867,0.2949,9000.0],["2003-09-30",0.2949,0.2949,0.2949,0.2949,0.0],["2003-10-01",0.2949,0.2949,0.2949,0.2949,0.0],["2003-10-02",0.2949,0.2949,0.2785,0.2785,14100.0],["2003-10-03",0.2785,0.2785,0.2785,0.2785,200.0],["2003-10-06",0.2785,0.2785,0.2785,0.2785,0.0],["2003-10-07",0.2703,0.2785,0.2703,0.2785,3100.0],["2003-10-08",0.2785,0.2785,0.2785,0.2785,0.0],["2003-10-09",0.2703,0.3031,0.2703,0.3031,3800.0],["2003-10-10",0.3031,0.3031,0.3031,0.3031,0.0],["2003-10-13",0.3031,0.3031,0.3031,0.3031,0.0],["2003-10-14",0.3686,0.3686,0.2785,0.2949,25000.0],["2003-10-15",0.3686,0.3686,0.2785,0.2949,600.0],["2003-10-16",0.2949,0.2949,0.2949,0.2949,0.0],["2003-10-17",0.2539,0.2539,0.2539,0.2539,100.0],["2003-10-20",0.2539,0.2949,0.2539,0.2949,1000.0],["2003-10-21",0.2949,0.2949,0.2949,0.2949,0.0],["2003-10-22",0.2785,0.2785,0.2785,0.2785,1500.0],["2003-10-23",0.2539,0.2539,0.2539,0.2539,3500.0],["2003-10-24",0.2867,0.3358,0.2867,0.3276,1900.0],["2003-10-27",0.3358,0.3522,0.2621,0.3522,18700.0],["2003-10-28",0.3522,0.3522,0.3522,0.3522,6100.0],["2003-10-29",0.3276,0.3276,0.3276,0.3276,1200.0],["2003-10-30",0.3276,0.3276,0.3276,0.3276,0.0],["2003-10-31",0.3276,0.3276,0.3276,0.3276,0.0],["2003-11-03",0.3276,0.3604,0.2539,0.2539,17700.0],["2003-11-04",0.2867,0.2867,0.2867,0.2867,5000.0],["2003-11-05",0.3686,0.3686,0.3276,0.3276,6200.0],["2003-11-06",0.2457,0.4095,0.2457,0.3276,1800.0],["2003-11-07",0.3276,0.3276,0.3276,0.3276,0.0],["2003-11-10",0.2457,0.3276,0.2457,0.2457,8400.0],["2003-11-11",0.4177,0.4177,0.3276,0.3276,6000.0],["2003-11-12",0.3276,0.3276,0.3276,0.3276,0.0],["2003-11-13",0.4177,0.4177,0.3276,0.4095,44900.0],["2003-11-14",0.4914,0.4914,0.4505,0.4505,5000.0],["2003-11-17",0.5734,0.5734,0.5324,0.5734,20200.0],["2003-11-18",0.4914,0.4914,0.4914,0.4914,3000.0],["2003-11-19",0.4914,0.4914,0.2539,0.2867,89700.0],["2003-11-20",0.3276,0.3686,0.2539,0.2867,84600.0],["2003-11-21",0.3522,0.4177,0.3522,0.4177,21900.0],["2003-11-24",0.4177,0.4751,0.3932,0.4505,25900.0],["2003-11-25",0.344,0.4259,0.344,0.4259,2200.0],["2003-11-26",0.344,0.4505,0.344,0.4095,61600.0],["2003-11-28",0.4095,0.4095,0.4095,0.4095,0.0],["2003-12-01",0.3686,0.4505,0.3686,0.4505,68100.0],["2003-12-02",0.4914,0.4914,0.4914,0.4914,5500.0],["2003-12-03",0.4341,0.5734,0.4341,0.4914,21000.0],["2003-12-04",0.4914,0.5324,0.4914,0.5324,3700.0],["2003-12-05",0.4914,0.5324,0.4914,0.5324,600.0],["2003-12-08",0.5734,0.5734,0.516,0.516,22900.0],["2003-12-09",0.5078,0.5815,0.5078,0.557,122500.0],["2003-12-10",0.5324,0.6143,0.5324,0.6143,5200.0],["2003-12-11",0.5734,0.6553,0.5734,0.6553,97500.0],["2003-12-12",0.6143,0.6962,0.6143,0.6553,10900.0],["2003-12-15",0.7372,0.8273,0.6553,0.6553,12100.0],["2003-12-16",0.6553,0.6962,0.6553,0.6962,41000.0],["2003-12-17",0.6553,0.6635,0.6061,0.6061,20600.0],["2003-12-18",0.6553,0.6553,0.6061,0.6553,15600.0],["2003-12-19",0.6061,0.6553,0.6061,0.6061,20600.0],["2003-12-22",0.6061,0.6061,0.6061,0.6061,2700.0],["2003-12-23",0.6553,0.6553,0.4914,0.5406,36100.0],["2003-12-24",0.5734,0.5734,0.4341,0.4341,27600.0],["2003-12-26",0.5324,0.5324,0.4505,0.5324,34700.0],["2003-12-29",0.516,0.516,0.5078,0.5078,4100.0],["2003-12-30",0.516,0.6553,0.516,0.6307,20700.0],["2003-12-31",0.6307,0.6962,0.6307,0.6635,3600.0],["2004-01-02",0.6962,0.6962,0.5734,0.5734,12100.0],["2004-01-05",0.5734,0.5815,0.5734,0.5734,8800.0],["2004-01-06",0.5734,0.5734,0.5734,0.5734,3000.0],["2004-01-07",0.6553,0.6553,0.6553,0.6553,1200.0],["2004-01-08",0.6389,0.6389,0.6389,0.6389,2500.0],["2004-01-09",0.5406,0.6553,0.5406,0.6471,6000.0],["2004-01-12",0.5406,0.5979,0.5406,0.5979,500.0],["2004-01-13",0.5406,0.6225,0.5406,0.6225,900.0],["2004-01-14",0.6225,0.6225,0.6225,0.6225,0.0],["2004-01-15",0.6962,0.7372,0.6143,0.7372,24600.0],["2004-01-16",0.6143,0.6143,0.6143,0.6143,2300.0],["2004-01-20",0.6143,0.6143,0.6143,0.6143,2500.0],["2004-01-21",0.6962,1.2286,0.6962,0.901,51800.0],["2004-01-22",0.9419,1.0239,0.9419,1.0239,5900.0],["2004-01-23",1.1058,1.1058,1.0239,1.1058,11500.0],["2004-01-26",1.1467,1.3515,1.1058,1.3515,21200.0],["2004-01-27",1.5563,1.5563,1.1058,1.4334,12300.0],["2004-01-28",1.4334,1.5972,1.3924,1.3924,19200.0],["2004-01-29",1.3924,1.3924,1.3924,1.3924,0.0],["2004-01-30",1.2286,1.4334,1.2286,1.3924,5300.0],["2004-02-02",1.3515,1.3515,1.2286,1.3515,24000.0],["2004-02-03",1.1467,1.3105,1.1467,1.2696,13000.0],["2004-02-04",1.2286,1.3105,1.2286,1.2941,4100.0],["2004-02-05",1.2286,1.2286,1.2286,1.2286,200.0],["2004-02-06",1.2286,1.3924,1.2286,1.3924,12400.0],["2004-02-09",1.4334,1.4334,1.2286,1.3515,2500.0],["2004-02-10",1.4334,1.4334,1.3515,1.3924,12700.0],["2004-02-11",1.3515,1.3515,1.0648,1.1058,10900.0],["2004-02-12",1.1058,1.1058,1.1058,1.1058,0.0],["2004-02-13",1.1058,1.1877,1.0648,1.1877,7500.0],["2004-02-17",1.0648,1.0648,1.0648,1.0648,2200.0],["2004-02-18",1.0648,1.1058,1.0648,1.0648,6800.0],["2004-02-19",0.9829,1.0239,0.901,0.9419,13600.0],["2004-02-20",0.901,0.9829,0.901,0.9419,5000.0],["2004-02-23",0.9419,0.9419,0.8273,0.86,11500.0],["2004-02-24",0.901,0.901,0.86,0.86,12400.0],["2004-02-25",0.86,0.9419,0.86,0.9419,7900.0],["2004-02-26",0.9419,0.9419,0.901,0.901,6900.0],["2004-02-27",0.901,0.901,0.901,0.901,200.0],["2004-03-01",1.0648,1.0648,1.0239,1.0648,13900.0],["2004-03-02",1.0648,1.0648,1.0648,1.0648,0.0],["2004-03-03",1.1467,1.1467,1.0648,1.1467,2500.0],["2004-03-04",1.1467,1.1467,0.9419,0.9501,24900.0],["2004-03-05",1.0648,1.0648,1.0648,1.0648,1000.0],["2004-03-08",1.0648,1.1467,0.9829,0.9829,5100.0],["2004-03-09",0.9829,0.9829,0.9829,0.9829,0.0],["2004-03-10",1.2286,1.2286,1.0239,1.0239,11500.0],["2004-03-11",1.0239,1.0648,0.9829,1.0075,8000.0],["2004-03-12",1.0239,1.0239,0.9829,0.9829,22400.0],["2004-03-15",0.9829,1.1058,0.9829,1.0075,6100.0],["2004-03-16",1.0484,1.0484,0.9829,1.0239,4200.0],["2004-03-17",0.9993,1.0648,0.9993,1.0648,5200.0],["2004-03-18",1.032,1.0484,1.0239,1.0484,10300.0],["2004-03-19",1.0648,1.0648,1.0648,1.0648,1000.0],["2004-03-22",1.0648,1.0648,1.0648,1.0648,0.0],["2004-03-23",1.1058,1.1058,1.032,1.1058,11300.0],["2004-03-24",1.1058,1.1058,1.1058,1.1058,0.0],["2004-03-25",1.0976,1.1058,1.0239,1.1058,5700.0],["2004-03-26",1.0239,1.1058,1.0239,1.1058,23000.0],["2004-03-29",1.1058,1.1467,0.9829,1.0239,47800.0],["2004-03-30",0.9829,1.0648,0.9829,1.0239,10800.0],["2004-03-31",1.0239,1.1877,0.9829,0.9829,26300.0],["2004-04-01",0.9829,0.9829,0.86,0.8846,39700.0],["2004-04-02",0.8846,0.901,0.8273,0.8273,46400.0],["2004-04-05",0.86,0.86,0.6307,0.86,18100.0],["2004-04-06",0.86,0.86,0.5734,0.5734,2700.0],["2004-04-07",0.6225,0.7372,0.6225,0.7372,5500.0],["2004-04-08",0.8273,0.8273,0.8273,0.8273,5700.0],["2004-04-12",0.8437,0.8437,0.8191,0.8437,7000.0],["2004-04-13",0.8437,0.86,0.8191,0.86,6200.0],["2004-04-14",0.86,0.901,0.86,0.901,19000.0],["2004-04-15",0.901,0.901,0.6962,0.7454,36300.0],["2004-04-16",0.8273,0.8273,0.8191,0.8191,1000.0],["2004-04-19",0.8273,0.8273,0.8191,0.8191,13000.0],["2004-04-20",0.8273,0.8437,0.6143,0.8191,20000.0],["2004-04-21",0.8437,0.8437,0.8191,0.8191,33200.0],["2004-04-22",0.6553,0.6553,0.6553,0.6553,500.0],["2004-04-23",0.8273,0.8273,0.8191,0.8191,10000.0],["2004-04-26",0.8191,0.8273,0.8191,0.8273,2000.0],["2004-04-27",0.8273,0.8273,0.8191,0.8191,43500.0],["2004-04-28",0.8273,0.8273,0.8191,0.8191,19200.0],["2004-04-29",0.8273,0.8273,0.7781,0.7781,11700.0],["2004-04-30",0.7617,0.8273,0.7617,0.8273,2800.0],["2004-05-03",0.7781,0.7781,0.7781,0.7781,3000.0],["2004-05-04",0.8191,0.8191,0.8191,0.8191,600.0],["2004-05-05",0.8191,0.8191,0.6143,0.8191,1400.0],["2004-05-06",0.8191,0.8191,0.8191,0.8191,0.0],["2004-05-07",0.6962,0.6962,0.6962,0.6962,2000.0],["2004-05-10",0.8109,0.8109,0.8109,0.8109,2000.0],["2004-05-11",0.6389,0.7945,0.5734,0.5734,24600.0],["2004-05-12",0.7372,0.7372,0.4505,0.6143,125400.0],["2004-05-13",0.6143,0.6553,0.6143,0.6553,8800.0],["2004-05-14",0.5324,0.6553,0.5324,0.6143,3500.0],["2004-05-17",0.6143,0.6143,0.6143,0.6143,0.0],["2004-05-18",0.5078,0.5324,0.5078,0.5078,2200.0],["2004-05-19",0.5734,0.5734,0.5078,0.5324,14000.0],["2004-05-20",0.5324,0.5324,0.5324,0.5324,2400.0],["2004-05-21",0.4914,0.4914,0.4914,0.4914,2900.0],["2004-05-24",0.5242,0.6553,0.4505,0.5324,6500.0],["2004-05-25",0.6553,0.6553,0.4505,0.5324,1000.0],["2004-05-26",0.5324,0.5324,0.5324,0.5324,0.0],["2004-05-27",0.5324,0.5324,0.5324,0.5324,0.0],["2004-05-28",0.6553,0.6553,0.6553,0.6553,1000.0],["2004-06-01",0.4505,0.5078,0.4505,0.5078,2600.0],["2004-06-02",0.4914,0.5078,0.4914,0.5078,300.0],["2004-06-03",0.5078,0.5078,0.5078,0.5078,0.0],["2004-06-04",0.4914,0.4914,0.4914,0.4914,1000.0],["2004-06-07",0.6143,0.6143,0.5324,0.5324,20700.0],["2004-06-08",0.4505,0.5324,0.4505,0.5324,18100.0],["2004-06-09",0.5324,0.5324,0.5324,0.5324,2500.0],["2004-06-10",0.4505,0.5324,0.4505,0.5324,1100.0],["2004-06-14",0.5324,0.5324,0.5324,0.5324,5000.0],["2004-06-15",0.5734,0.5734,0.5652,0.5652,3800.0],["2004-06-16",0.5078,0.5078,0.5078,0.5078,1000.0],["2004-06-17",0.5078,0.5242,0.4914,0.5078,29500.0],["2004-06-18",0.5078,0.5078,0.5078,0.5078,0.0],["2004-06-21",0.4914,0.5242,0.4914,0.5078,3000.0],["2004-06-22",0.5324,0.5652,0.5324,0.5652,12000.0],["2004-06-23",0.5324,0.5652,0.5324,0.5652,4500.0],["2004-06-24",0.5652,0.5652,0.5652,0.5652,0.0],["2004-06-25",0.5488,0.5488,0.5488,0.5488,2500.0],["2004-06-28",0.5488,0.5488,0.5488,0.5488,0.0],["2004-06-29",0.5652,0.5652,0.5488,0.5488,52000.0],["2004-06-30",0.5488,0.5488,0.5488,0.5488,0.0],["2004-07-01",0.5488,0.5488,0.5488,0.5488,0.0],["2004-07-02",0.5734,0.6962,0.5488,0.6553,59600.0],["2004-07-06",0.6143,0.6143,0.5734,0.5734,2500.0],["2004-07-07",0.5734,0.5734,0.5734,0.5734,0.0],["2004-07-08",0.5734,0.5734,0.5734,0.5734,500.0],["2004-07-09",0.5734,0.6962,0.5734,0.6553,2800.0],["2004-07-12",0.6553,0.6553,0.6553,0.6553,0.0],["2004-07-13",0.6553,0.6553,0.6553,0.6553,0.0],["2004-07-14",0.5734,0.6143,0.5324,0.5734,22700.0],["2004-07-15",0.5734,0.6143,0.5734,0.6143,1200.0],["2004-07-16",0.5734,0.6143,0.5734,0.6143,400.0],["2004-07-19",0.5324,0.5324,0.5324,0.5324,3000.0],["2004-07-20",0.6143,0.6143,0.6143,0.6143,5000.0],["2004-07-21",0.5324,0.5324,0.5324,0.5324,2800.0],["2004-07-22",0.5324,0.5324,0.5324,0.5324,200.0],["2004-07-23",0.5324,0.5734,0.5324,0.5734,5800.0],["2004-07-26",0.7617,1.5972,0.6553,1.2286,78900.0],["2004-07-27",1.1467,1.2286,0.9829,0.9829,14100.0],["2004-07-28",0.901,0.9419,0.8273,0.9419,12100.0],["2004-07-29",0.9419,1.2286,0.9419,0.9419,13100.0],["2004-07-30",1.1058,1.2286,0.9829,1.2286,12200.0],["2004-08-02",0.9829,1.3924,0.9829,1.2286,59400.0],["2004-08-03",1.2286,1.2286,1.1467,1.1467,2900.0],["2004-08-04",1.2204,1.3515,1.2204,1.2286,14000.0],["2004-08-05",1.3924,1.3924,1.2286,1.2286,26000.0],["2004-08-06",1.2696,1.3515,1.2696,1.3105,13500.0],["2004-08-09",1.2696,1.4743,0.9419,1.4743,34300.0],["2004-08-10",1.1058,1.4743,1.1058,1.4334,9000.0],["2004-08-11",1.4743,1.4743,1.4334,1.4662,2500.0],["2004-08-12",1.4334,1.4743,1.1877,1.3924,10500.0],["2004-08-13",1.4334,1.4743,1.3924,1.4334,22100.0],["2004-08-16",1.3924,1.4334,1.3924,1.3924,28600.0],["2004-08-17",1.1058,1.4334,1.1058,1.2696,6200.0],["2004-08-18",1.2696,1.2696,1.1467,1.2286,19800.0],["2004-08-19",1.1467,1.1713,1.1467,1.1713,3400.0],["2004-08-20",1.1713,1.1713,1.1713,1.1713,0.0],["2004-08-23",1.1467,1.2286,1.1058,1.2286,2400.0],["2004-08-24",1.3105,1.3515,1.2696,1.2696,13100.0],["2004-08-25",1.2696,1.3924,1.2696,1.3924,1000.0],["2004-08-26",1.3924,1.3924,1.2696,1.3924,3300.0],["2004-08-27",1.3924,1.3924,1.3924,1.3924,0.0],["2004-08-30",1.3924,1.3924,1.3924,1.3924,0.0],["2004-08-31",1.3515,1.3515,1.3105,1.3105,7400.0],["2004-09-01",1.3105,1.3515,1.3105,1.3515,600.0],["2004-09-02",1.4334,1.4743,1.3924,1.4743,3000.0],["2004-09-03",1.3105,1.3515,1.3105,1.3515,3200.0],["2004-09-07",1.3515,1.3515,1.3515,1.3515,0.0],["2004-09-08",1.3105,1.3924,1.3105,1.3105,5100.0],["2004-09-09",1.3924,1.3924,1.3105,1.3924,16600.0],["2004-09-10",1.3105,1.3924,1.3105,1.3515,3600.0],["2004-09-13",1.3105,1.3515,1.1058,1.1058,13100.0],["2004-09-14",1.1058,1.1467,0.8682,0.8682,11500.0],["2004-09-15",1.0239,1.0648,0.901,0.9419,19500.0],["2004-09-16",0.901,0.9419,0.8682,0.9419,4100.0],["2004-09-17",0.901,0.9829,0.901,0.9419,4600.0],["2004-09-20",0.901,1.0239,0.901,0.9419,8200.0],["2004-09-21",0.901,0.9419,0.901,0.9419,2000.0],["2004-09-22",0.9092,0.9829,0.901,0.9829,6400.0],["2004-09-23",1.0239,1.0239,0.9829,0.9829,20000.0],["2004-09-24",0.9829,1.0648,0.9829,1.0648,26200.0],["2004-09-27",1.0648,1.0648,1.0648,1.0648,0.0],["2004-09-28",1.0239,1.1058,1.0239,1.0648,25400.0],["2004-09-29",1.0239,1.1058,1.0239,1.1058,2800.0],["2004-09-30",1.0648,1.1058,1.0648,1.1058,1100.0],["2004-10-01",1.1467,1.1467,1.0648,1.0648,9300.0],["2004-10-04",1.032,1.032,0.9419,0.9829,11500.0],["2004-10-05",0.901,0.901,0.6389,0.6553,15900.0],["2004-10-06",0.7781,0.7781,0.7781,0.7781,2500.0],["2004-10-07",0.8191,0.8273,0.8191,0.8273,1800.0],["2004-10-08",0.7781,0.86,0.7781,0.7945,12400.0],["2004-10-11",0.7945,0.8109,0.7781,0.7781,7500.0],["2004-10-12",0.8027,0.8027,0.8027,0.8027,1000.0],["2004-10-13",0.6962,0.7372,0.6962,0.6962,1300.0],["2004-10-14",0.7863,0.9419,0.7372,0.901,13800.0],["2004-10-15",0.901,0.901,0.901,0.901,0.0],["2004-10-18",0.901,1.0239,0.901,1.0239,3300.0],["2004-10-19",1.1058,1.1058,1.0648,1.0648,1400.0],["2004-10-20",1.1467,1.1467,0.9829,1.0648,7400.0],["2004-10-21",1.0648,1.0648,1.0648,1.0648,0.0],["2004-10-22",1.0648,1.1058,1.0648,1.0648,2200.0],["2004-10-25",1.0648,1.0648,1.0648,1.0648,0.0],["2004-10-26",1.1877,1.1877,1.1877,1.1877,500.0],["2004-10-27",1.0239,1.0239,1.0239,1.0239,1000.0],["2004-10-28",1.0239,1.0239,1.0239,1.0239,0.0],["2004-10-29",1.0239,1.0239,0.9419,1.0239,3600.0],["2004-11-01",1.0239,1.0239,1.0239,1.0239,3400.0],["2004-11-02",1.1058,1.1058,1.1058,1.1058,1000.0],["2004-11-03",1.0239,1.0239,1.0239,1.0239,100.0],["2004-11-04",1.0239,1.0239,1.0239,1.0239,1000.0],["2004-11-05",0.9419,0.9419,0.9419,0.9419,4500.0],["2004-11-08",0.9419,0.9829,0.9419,0.9829,2000.0],["2004-11-09",1.1058,1.1058,1.1058,1.1058,600.0],["2004-11-10",0.9419,0.9419,0.6225,0.86,38700.0],["2004-11-11",0.86,0.86,0.8191,0.8273,10300.0],["2004-11-12",0.6962,0.8355,0.6962,0.8191,12000.0],["2004-11-15",0.86,1.1058,0.7126,0.86,23800.0],["2004-11-16",0.86,0.86,0.86,0.86,0.0],["2004-11-17",0.86,0.86,0.86,0.86,500.0],["2004-11-18",0.7126,0.901,0.7126,0.901,1600.0],["2004-11-19",0.901,0.901,0.901,0.901,0.0],["2004-11-22",0.901,0.901,0.901,0.901,0.0],["2004-11-23",0.8273,0.9419,0.8191,0.9419,8000.0],["2004-11-24",0.86,0.9419,0.7372,0.8191,2600.0],["2004-11-26",0.8191,0.8191,0.8191,0.8191,0.0],["2004-11-29",0.8191,0.8191,0.7372,0.7372,2900.0],["2004-11-30",0.7372,0.7372,0.7372,0.7372,0.0],["2004-12-01",0.9419,0.9419,0.901,0.9419,9400.0],["2004-12-02",0.901,0.901,0.7126,0.86,13600.0],["2004-12-03",0.901,1.1877,0.901,1.1877,31500.0],["2004-12-06",1.2286,1.3105,1.1877,1.2696,37700.0],["2004-12-07",1.2286,1.2696,0.86,1.2696,4800.0],["2004-12-08",0.901,0.9501,0.901,0.9501,3900.0],["2004-12-09",0.9501,1.0648,0.901,1.0648,8600.0],["2004-12-10",0.9829,1.2286,0.9829,1.0239,11500.0],["2004-12-13",1.2286,1.2286,0.901,1.1467,17000.0],["2004-12-14",1.1467,1.2286,1.1467,1.2286,3300.0],["2004-12-15",1.2286,1.2286,1.2286,1.2286,0.0],["2004-12-16",1.2286,1.3105,1.2286,1.2696,11500.0],["2004-12-17",1.3105,1.3105,1.2696,1.2696,1300.0],["2004-12-20",1.2286,1.2696,1.2286,1.2696,15200.0],["2004-12-21",1.1467,1.1877,1.0239,1.0239,6900.0],["2004-12-22",1.0648,1.1467,1.0648,1.1467,4200.0],["2004-12-23",1.1467,1.1467,1.1467,1.1467,0.0],["2004-12-27",1.0648,1.0648,1.0239,1.0239,6600.0],["2004-12-28",1.0402,1.0402,1.0402,1.0402,500.0],["2004-12-29",1.1877,1.1877,1.1877,1.1877,200.0],["2004-12-30",1.1877,1.1877,1.1877,1.1877,2000.0],["2004-12-31",1.1877,1.2286,1.1877,1.2286,2400.0],["2005-01-03",1.2286,1.2286,1.2286,1.2286,0.0],["2005-01-04",1.2696,1.2696,1.2696,1.2696,1300.0],["2005-01-05",1.2696,1.3105,1.2286,1.2696,6200.0],["2005-01-06",1.3515,1.3515,1.2696,1.3515,16400.0],["2005-01-07",1.3515,1.4743,1.3515,1.3924,26000.0],["2005-01-10",1.3515,1.4334,1.3515,1.4334,18900.0],["2005-01-11",1.3924,1.4743,1.3924,1.4334,21300.0],["2005-01-12",1.4334,1.4743,1.3924,1.4334,14600.0],["2005-01-13",1.4334,1.4334,1.4334,1.4334,7000.0],["2005-01-14",1.4006,1.4006,1.4006,1.4006,500.0],["2005-01-18",1.4006,1.4006,1.4006,1.4006,0.0],["2005-01-19",1.3924,1.3924,1.3924,1.3924,500.0],["2005-01-20",1.3924,1.4252,1.3924,1.4252,4300.0],["2005-01-21",1.3924,1.4334,1.3924,1.4334,2000.0],["2005-01-24",1.4334,1.4334,1.3924,1.4006,3200.0],["2005-01-25",1.3924,1.3924,1.3924,1.3924,1600.0],["2005-01-26",1.4006,1.4006,1.4006,1.4006,800.0],["2005-01-27",1.4006,1.4334,1.4006,1.4334,5200.0],["2005-01-28",1.4334,1.4334,1.4334,1.4334,6500.0],["2005-01-31",1.4252,1.5563,1.4252,1.5563,17000.0],["2005-02-01",1.4334,1.5563,1.4334,1.5563,9300.0],["2005-02-02",1.5563,1.5563,1.5563,1.5563,0.0],["2005-02-03",1.5153,1.5563,1.5153,1.5563,2000.0],["2005-02-04",1.5153,1.6464,1.5153,1.6464,7900.0],["2005-02-07",1.6464,1.6464,1.6382,1.6382,11000.0],["2005-02-08",1.6382,1.6873,1.6382,1.6873,5400.0],["2005-02-09",1.7365,2.2115,1.7365,2.2115,14300.0],["2005-02-10",2.0477,2.1296,1.9658,2.0477,7700.0],["2005-02-11",2.1706,2.4572,2.1542,2.4163,10000.0],["2005-02-14",2.3671,2.3671,2.1788,2.1788,19500.0],["2005-02-15",2.1788,2.1869,1.9658,1.9658,24600.0],["2005-02-16",2.0477,2.0477,1.9658,1.974,7800.0],["2005-02-17",1.8429,1.8429,1.8429,1.8429,400.0],["2005-02-18",1.8429,1.8429,1.8429,1.8429,0.0],["2005-02-22",1.6545,1.8429,1.6545,1.8429,5400.0],["2005-02-23",1.9355,1.9355,1.9355,1.9355,900.0],["2005-02-24",2.1459,2.2721,2.1038,2.1038,23300.0],["2005-02-25",2.1038,2.188,2.1038,2.1038,5200.0],["2005-02-28",2.1459,2.1459,1.5989,1.683,33100.0],["2005-03-01",1.683,1.683,1.683,1.683,0.0],["2005-03-02",1.8934,1.9355,1.7672,1.9355,7300.0],["2005-03-03",1.9355,1.9355,1.7251,1.9355,5800.0],["2005-03-04",1.9355,1.9355,1.9355,1.9355,0.0],["2005-03-07",1.9355,1.9355,1.8934,1.8934,2000.0],["2005-03-08",1.7672,1.9355,1.5989,1.9355,5900.0],["2005-03-09",1.9355,1.9355,1.9355,1.9355,0.0],["2005-03-10",1.9355,1.9355,1.9355,1.9355,3000.0],["2005-03-11",1.8934,1.9355,1.8934,1.8934,4800.0],["2005-03-14",1.7672,1.8934,1.7672,1.8934,1100.0],["2005-03-15",1.8934,1.8934,1.8934,1.8934,0.0],["2005-03-16",1.8934,1.8934,1.8934,1.8934,0.0],["2005-03-17",1.8934,1.9355,1.8934,1.9187,12000.0],["2005-03-18",1.9018,1.9355,1.8513,1.9355,3600.0],["2005-03-21",1.9355,1.9355,1.9355,1.9355,0.0],["2005-03-22",1.9355,1.9355,1.9355,1.9355,500.0],["2005-03-23",1.9355,1.9355,1.9355,1.9355,0.0],["2005-03-24",1.9355,1.9355,1.9355,1.9355,0.0],["2005-03-28",1.9355,2.1038,1.8513,2.1038,14300.0],["2005-03-29",2.0197,2.0197,1.8093,1.8934,8400.0],["2005-03-30",1.8513,1.8513,1.3044,1.683,15300.0],["2005-03-31",1.683,1.683,1.683,1.683,0.0],["2005-04-01",1.7672,1.7672,1.5989,1.5989,2800.0],["2005-04-04",2.0197,2.0197,2.0197,2.0197,100.0],["2005-04-05",2.0197,2.0197,2.0197,2.0197,0.0],["2005-04-06",2.0197,2.0197,2.0197,2.0197,0.0],["2005-04-07",1.683,1.683,1.683,1.683,3500.0],["2005-04-08",1.683,1.683,1.683,1.683,5500.0],["2005-04-11",1.683,1.8934,1.683,1.6915,6600.0],["2005-04-12",1.8513,2.23,1.8513,2.23,10500.0],["2005-04-13",2.0617,2.0617,2.0617,2.0617,2100.0],["2005-04-14",2.1038,2.1459,2.0617,2.1459,9200.0],["2005-04-15",2.0617,2.1459,1.8513,1.8513,4700.0],["2005-04-18",1.8513,1.8513,1.8093,1.8093,3500.0],["2005-04-19",1.683,1.683,1.683,1.683,500.0],["2005-04-20",1.683,2.1459,1.683,2.1459,7800.0],["2005-04-21",1.885,1.8934,1.885,1.8934,3200.0],["2005-04-22",1.8934,1.8934,1.8934,1.8934,400.0],["2005-04-25",1.8934,1.8934,1.8934,1.8934,0.0],["2005-04-26",1.683,1.683,1.683,1.683,1500.0],["2005-04-27",1.683,1.683,1.683,1.683,0.0],["2005-04-28",1.683,1.683,1.683,1.683,0.0],["2005-04-29",1.683,1.683,1.683,1.683,0.0],["2005-05-02",1.683,1.7251,1.5147,1.683,14500.0],["2005-05-03",1.683,1.683,1.683,1.683,0.0],["2005-05-04",1.683,1.683,1.683,1.683,500.0],["2005-05-05",1.683,1.683,1.683,1.683,0.0],["2005-05-06",1.5568,1.5568,1.5316,1.5316,2500.0],["2005-05-09",1.5147,1.5316,1.3885,1.3885,4100.0],["2005-05-10",1.3885,1.3885,1.3885,1.3885,0.0],["2005-05-11",1.3885,1.3885,1.3885,1.3885,0.0],["2005-05-12",1.4474,1.4474,1.4474,1.4474,200.0],["2005-05-13",1.4642,1.4642,1.4474,1.4474,3500.0],["2005-05-16",1.4474,1.4474,1.4474,1.4474,0.0],["2005-05-17",1.3464,1.3464,1.3464,1.3464,1700.0],["2005-05-18",1.3464,1.3464,1.3464,1.3464,500.0],["2005-05-19",1.3044,1.3044,1.3044,1.3044,1000.0],["2005-05-20",1.2202,1.2202,1.0098,1.0098,9000.0],["2005-05-23",1.0098,1.1781,1.0098,1.1781,4000.0],["2005-05-24",1.0687,1.0687,1.0687,1.0687,500.0],["2005-05-25",1.0519,1.0519,1.0519,1.0519,500.0],["2005-05-26",1.2623,1.2623,1.2623,1.2623,600.0],["2005-05-27",1.2623,1.2623,1.2623,1.2623,700.0],["2005-05-31",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-01",1.094,1.094,1.094,1.094,200.0],["2005-06-02",1.094,1.094,1.094,1.094,0.0],["2005-06-03",1.094,1.094,1.094,1.094,0.0],["2005-06-06",1.1445,1.2623,1.1445,1.2623,800.0],["2005-06-07",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-08",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-09",1.1445,1.1445,1.1445,1.1445,500.0],["2005-06-10",1.1781,1.2623,1.1781,1.2623,500.0],["2005-06-13",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-14",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-15",1.1781,1.2623,1.1781,1.2623,1600.0],["2005-06-16",1.1445,1.1781,1.1445,1.1445,1200.0],["2005-06-17",1.2623,1.2623,1.2623,1.2623,100.0],["2005-06-20",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-21",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-22",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-23",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-24",1.1781,1.1781,1.1445,1.1445,1000.0],["2005-06-27",1.2623,1.2623,1.2623,1.2623,400.0],["2005-06-28",1.2623,1.2623,1.2623,1.2623,0.0],["2005-06-29",1.1529,1.1529,1.1529,1.1529,300.0],["2005-06-30",1.2623,1.2623,1.2623,1.2623,200.0],["2005-07-01",1.2623,1.2623,1.2623,1.2623,0.0],["2005-07-05",1.2623,1.2623,1.2623,1.2623,0.0],["2005-07-06",1.1613,1.1613,1.1445,1.1445,1500.0],["2005-07-07",1.1445,1.1529,1.1445,1.1529,4000.0],["2005-07-08",1.1445,1.1445,1.1445,1.1445,500.0],["2005-07-11",1.1024,1.1361,0.8668,1.0098,22800.0],["2005-07-12",0.9257,0.9677,0.9257,0.9677,4100.0],["2005-07-13",1.0098,1.094,1.0098,1.094,1100.0],["2005-07-14",1.094,1.094,1.094,1.094,500.0],["2005-07-15",1.094,1.094,1.094,1.094,1000.0],["2005-07-18",1.0519,1.094,1.0519,1.094,600.0],["2005-07-19",1.1781,1.1781,1.1781,1.1781,300.0],["2005-07-20",1.1781,1.1781,1.1781,1.1781,500.0],["2005-07-21",1.1781,1.1781,1.1781,1.1781,300.0],["2005-07-22",1.094,1.1361,1.094,1.1361,1700.0],["2005-07-25",1.1361,1.1361,1.1361,1.1361,0.0],["2005-07-26",1.1613,1.1613,1.1613,1.1613,2300.0],["2005-07-27",1.1613,1.1613,1.1613,1.1613,0.0],["2005-07-28",1.1361,1.1361,1.094,1.094,4700.0],["2005-07-29",1.094,1.094,1.094,1.094,200.0],["2005-08-01",1.094,1.094,1.094,1.094,2200.0],["2005-08-02",1.094,1.1361,1.094,1.094,1100.0],["2005-08-03",1.094,1.2202,1.094,1.2202,3500.0],["2005-08-04",1.0519,1.2202,1.0519,1.2202,3200.0],["2005-08-05",1.2202,1.2202,1.2202,1.2202,0.0],["2005-08-08",1.2202,1.2202,1.2202,1.2202,0.0],["2005-08-09",1.094,1.094,0.8668,0.9677,4900.0],["2005-08-10",0.9341,0.9341,0.9341,0.9341,1000.0],["2005-08-11",0.8752,1.0098,0.8752,1.0098,3900.0],["2005-08-12",0.9341,0.9341,0.9341,0.9341,2000.0],["2005-08-15",0.9341,0.9341,0.9341,0.9341,0.0],["2005-08-16",0.9677,0.9677,0.9677,0.9677,2000.0],["2005-08-17",0.9677,0.9677,0.9677,0.9677,0.0],["2005-08-18",0.9677,0.9762,0.9677,0.9762,1400.0],["2005-08-19",0.9677,1.094,0.9677,1.094,300.0],["2005-08-22",0.9677,0.9677,0.8752,0.8752,3000.0],["2005-08-23",1.0098,1.1361,1.0098,1.1361,900.0],["2005-08-24",1.0098,1.1361,1.0098,1.1361,200.0],["2005-08-25",1.1361,1.1361,1.1361,1.1361,0.0],["2005-08-26",1.1361,1.1361,1.1361,1.1361,0.0],["2005-08-29",1.1361,1.1361,1.1361,1.1361,0.0],["2005-08-30",1.0098,1.0098,1.0098,1.0098,500.0],["2005-08-31",1.0098,1.1361,1.0098,1.094,3300.0],["2005-09-01",1.0098,1.0098,1.0098,1.0098,700.0],["2005-09-02",0.9004,0.9004,0.9004,0.9004,500.0],["2005-09-06",0.8836,0.8836,0.8836,0.8836,1000.0],["2005-09-07",0.8836,0.8836,0.8836,0.8836,0.0],["2005-09-08",0.892,0.892,0.8836,0.8836,2500.0],["2005-09-09",0.8668,0.8668,0.7994,0.8415,12100.0],["2005-09-12",0.8415,0.8415,0.6732,0.6732,12000.0],["2005-09-13",0.7153,0.7153,0.6732,0.6732,4300.0],["2005-09-14",0.6732,0.6816,0.5891,0.5891,12200.0],["2005-09-15",0.5891,0.7574,0.5891,0.7574,2700.0],["2005-09-16",0.6311,0.6311,0.6311,0.6311,7000.0],["2005-09-19",0.7153,0.7153,0.6732,0.6732,3000.0],["2005-09-20",0.6732,0.6732,0.6732,0.6732,0.0],["2005-09-21",0.6732,0.6732,0.6732,0.6732,0.0],["2005-09-22",0.547,0.7153,0.547,0.7153,500.0],["2005-09-23",0.7153,0.7153,0.7153,0.7153,0.0],["2005-09-26",0.547,0.547,0.547,0.547,300.0],["2005-09-27",0.7574,0.7574,0.5638,0.7574,700.0],["2005-09-28",0.6227,0.6227,0.6227,0.6227,800.0],["2005-09-29",0.6311,0.6311,0.6311,0.6311,700.0],["2005-09-30",0.6311,0.6311,0.6311,0.6311,2500.0],["2005-10-03",0.7994,0.7994,0.7994,0.7994,100.0],["2005-10-04",0.547,0.5891,0.547,0.5891,3600.0],["2005-10-05",0.5891,0.5891,0.5891,0.5891,0.0],["2005-10-06",0.5891,0.5891,0.5891,0.5891,1200.0],["2005-10-07",0.5891,0.5891,0.5891,0.5891,300.0],["2005-10-10",0.5722,0.5722,0.547,0.547,2300.0],["2005-10-11",0.547,0.6311,0.547,0.6311,15600.0],["2005-10-12",0.7994,0.7994,0.7153,0.7153,300.0],["2005-10-13",0.7153,0.7153,0.7153,0.7153,0.0],["2005-10-14",0.5891,0.5891,0.5891,0.5891,2000.0],["2005-10-17",0.547,0.547,0.547,0.547,2800.0],["2005-10-18",0.5049,0.7994,0.5049,0.7994,6200.0],["2005-10-19",0.6311,0.7994,0.6311,0.7994,3100.0],["2005-10-20",0.7994,0.7994,0.7994,0.7994,0.0],["2005-10-21",0.7994,0.7994,0.7994,0.7994,0.0],["2005-10-24",0.7994,0.7994,0.7994,0.7994,0.0],["2005-10-25",0.7994,0.7994,0.7994,0.7994,0.0],["2005-10-26",0.5049,0.5049,0.4713,0.5049,7600.0],["2005-10-27",0.5049,0.5049,0.5049,0.5049,23500.0],["2005-10-28",0.4965,0.5049,0.4965,0.5049,16500.0],["2005-10-31",0.6311,0.7994,0.4965,0.5049,14000.0],["2005-11-01",0.5049,0.7994,0.5049,0.7994,13900.0],["2005-11-02",0.5302,0.5302,0.5049,0.5302,10400.0],["2005-11-03",0.5302,0.5302,0.5049,0.5049,29800.0],["2005-11-04",0.5049,0.5049,0.5049,0.5049,12700.0],["2005-11-07",0.5049,0.6311,0.4881,0.6311,14800.0],["2005-11-08",0.4881,0.547,0.4881,0.547,1500.0],["2005-11-09",0.547,0.547,0.547,0.547,0.0],["2005-11-10",0.547,0.547,0.547,0.547,0.0],["2005-11-11",0.6311,0.7994,0.6311,0.7574,300.0],["2005-11-14",0.4881,0.5049,0.4881,0.5049,2000.0],["2005-11-15",0.5049,0.5049,0.5049,0.5049,300.0],["2005-11-16",0.5302,0.5386,0.5049,0.5302,10400.0],["2005-11-17",0.5302,0.5302,0.5302,0.5302,0.0],["2005-11-18",0.5049,0.5049,0.5049,0.5049,2000.0],["2005-11-21",0.5049,0.5049,0.5049,0.5049,400.0],["2005-11-22",0.7153,0.7153,0.7153,0.7153,1100.0],["2005-11-23",0.5049,0.749,0.5049,0.749,200.0],["2005-11-25",0.749,0.749,0.749,0.749,0.0],["2005-11-28",0.749,0.749,0.6311,0.6311,400.0],["2005-11-29",0.5049,0.5049,0.5049,0.5049,500.0],["2005-11-30",0.5049,0.5049,0.5049,0.5049,1200.0],["2005-12-01",0.547,0.547,0.5049,0.547,4500.0],["2005-12-02",0.5049,0.547,0.5049,0.5049,9500.0],["2005-12-05",0.5049,0.5049,0.4628,0.4628,8600.0],["2005-12-06",0.4628,0.4628,0.4628,0.4628,2500.0],["2005-12-07",0.4628,0.4628,0.4628,0.4628,200.0],["2005-12-08",0.4628,0.4628,0.4628,0.4628,600.0],["2005-12-09",0.4628,0.4628,0.4628,0.4628,500.0],["2005-12-12",0.4628,0.4797,0.4628,0.4797,2800.0],["2005-12-13",0.4797,0.4797,0.4797,0.4797,1000.0],["2005-12-14",0.4797,0.4797,0.4797,0.4797,6000.0],["2005-12-15",0.547,0.547,0.547,0.547,2500.0],["2005-12-16",0.446,0.446,0.446,0.446,4400.0],["2005-12-19",0.446,0.446,0.446,0.446,0.0],["2005-12-20",0.4544,0.4544,0.4544,0.4544,1300.0],["2005-12-21",0.4544,0.4544,0.4544,0.4544,0.0],["2005-12-22",0.4544,0.4544,0.4544,0.4544,300.0],["2005-12-23",0.4544,0.4544,0.4544,0.4544,600.0],["2005-12-27",0.4544,0.4544,0.4544,0.4544,3200.0],["2005-12-28",0.4544,0.4544,0.4544,0.4544,0.0],["2005-12-29",0.4376,0.4376,0.4292,0.4292,4500.0],["2005-12-30",0.4292,0.4292,0.4292,0.4292,15100.0],["2006-01-03",0.4292,0.4292,0.4292,0.4292,3100.0],["2006-01-04",0.4039,0.5049,0.4039,0.5049,3500.0],["2006-01-05",0.4039,0.4376,0.4039,0.4376,12900.0],["2006-01-06",0.446,0.446,0.446,0.446,200.0],["2006-01-09",0.4881,0.5049,0.4628,0.5049,12000.0],["2006-01-10",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-11",0.5049,0.5049,0.5049,0.5049,300.0],["2006-01-12",0.446,0.5049,0.446,0.5049,2600.0],["2006-01-13",0.4628,0.5049,0.4628,0.5049,2500.0],["2006-01-17",0.5049,0.5133,0.5049,0.5049,8200.0],["2006-01-18",0.5049,0.5049,0.5049,0.5049,6700.0],["2006-01-19",0.5049,0.5049,0.5049,0.5049,9000.0],["2006-01-20",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-23",0.5049,0.5049,0.5049,0.5049,200.0],["2006-01-24",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-25",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-26",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-27",0.5049,0.5049,0.5049,0.5049,0.0],["2006-01-30",0.749,0.749,0.5975,0.5975,2900.0],["2006-01-31",0.5975,0.5975,0.5975,0.5975,0.0],["2006-02-01",0.5975,0.5975,0.5975,0.5975,0.0],["2006-02-02",0.547,0.547,0.547,0.547,5000.0],["2006-02-03",0.547,0.547,0.547,0.547,100.0],["2006-02-06",0.547,0.547,0.547,0.547,1000.0],["2006-02-07",0.547,0.547,0.547,0.547,0.0],["2006-02-08",0.547,0.547,0.547,0.547,0.0],["2006-02-09",0.547,0.547,0.547,0.547,0.0],["2006-02-10",0.547,0.547,0.4544,0.4544,4400.0],["2006-02-13",0.4544,0.4544,0.4544,0.4544,0.0],["2006-02-14",0.4544,0.4544,0.4544,0.4544,0.0],["2006-02-15",0.4713,0.4713,0.4713,0.4713,1000.0],["2006-02-16",0.4713,0.4713,0.4713,0.4713,0.0],["2006-02-17",0.4544,0.4544,0.4544,0.4544,2000.0],["2006-02-21",0.4544,0.4544,0.4544,0.4544,0.0],["2006-02-22",0.4544,0.4544,0.4544,0.4544,600.0],["2006-02-23",0.4544,0.4544,0.4544,0.4544,800.0],["2006-02-24",0.4544,0.4544,0.4039,0.4208,14700.0],["2006-02-27",0.4713,0.4713,0.4713,0.4713,4000.0],["2006-02-28",0.4123,0.4123,0.4123,0.4123,400.0],["2006-03-01",0.4376,0.4376,0.4208,0.4208,16200.0],["2006-03-02",0.4208,0.4208,0.4208,0.4208,0.0],["2006-03-03",0.4208,0.4208,0.4208,0.4208,2700.0],["2006-03-06",0.4628,0.4628,0.4628,0.4628,1000.0],["2006-03-07",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-08",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-09",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-10",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-13",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-14",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-15",0.4628,0.4628,0.4628,0.4628,2400.0],["2006-03-16",0.4039,0.4628,0.4039,0.4544,13600.0],["2006-03-17",0.4039,0.4039,0.4039,0.4039,1200.0],["2006-03-20",0.4039,0.4208,0.4039,0.4208,900.0],["2006-03-21",0.4208,0.4208,0.4208,0.4208,0.0],["2006-03-22",0.4208,0.4208,0.4208,0.4208,10500.0],["2006-03-23",0.4208,0.4208,0.4208,0.4208,0.0],["2006-03-24",0.4208,0.4208,0.4208,0.4208,600.0],["2006-03-27",0.4208,0.4208,0.4208,0.4208,2000.0],["2006-03-28",0.4628,0.4628,0.4628,0.4628,3500.0],["2006-03-29",0.4628,0.4628,0.4628,0.4628,0.0],["2006-03-30",0.4881,0.4881,0.4881,0.4881,2000.0],["2006-03-31",0.4881,0.4881,0.4881,0.4881,0.0],["2006-04-03",0.4881,0.4881,0.4881,0.4881,500.0],["2006-04-04",0.4881,0.547,0.4881,0.547,2600.0],["2006-04-05",0.547,0.547,0.547,0.547,0.0],["2006-04-06",0.547,0.547,0.547,0.547,0.0],["2006-04-07",0.547,0.547,0.547,0.547,0.0],["2006-04-10",0.547,0.547,0.547,0.547,0.0],["2006-04-11",0.547,0.547,0.547,0.547,0.0],["2006-04-12",0.3703,0.4208,0.3703,0.4208,3700.0],["2006-04-13",0.3871,0.3871,0.3787,0.3787,10000.0],["2006-04-17",0.3703,0.3703,0.3703,0.3703,500.0],["2006-04-18",0.3703,0.3703,0.3703,0.3703,0.0],["2006-04-19",0.3787,0.3787,0.3787,0.3787,2000.0],["2006-04-20",0.3787,0.3787,0.3787,0.3787,8700.0],["2006-04-21",0.4123,0.4208,0.3871,0.3871,26000.0],["2006-04-24",0.3871,0.3871,0.3871,0.3871,0.0],["2006-04-25",0.3787,0.3787,0.3366,0.3366,28200.0],["2006-04-26",0.3366,0.3366,0.3366,0.3366,4800.0],["2006-04-27",0.3366,0.3366,0.3366,0.3366,0.0],["2006-04-28",0.3366,0.3366,0.3366,0.3366,0.0],["2006-05-01",0.345,0.3955,0.345,0.3787,26300.0],["2006-05-02",0.4208,0.4208,0.3366,0.3787,15900.0],["2006-05-03",0.3787,0.3787,0.3787,0.3787,3400.0],["2006-05-04",0.3787,0.3787,0.3787,0.3787,0.0],["2006-05-05",0.3787,0.3787,0.3787,0.3787,0.0],["2006-05-08",0.4628,0.4628,0.4628,0.4628,1500.0],["2006-05-09",0.4628,0.4628,0.4628,0.4628,0.0],["2006-05-10",0.4628,0.4628,0.4628,0.4628,0.0],["2006-05-11",0.3366,0.4123,0.3366,0.4039,6900.0],["2006-05-12",0.3366,0.7153,0.2693,0.6732,23600.0],["2006-05-15",0.4628,0.4628,0.4208,0.4208,2500.0],["2006-05-16",0.4208,0.4208,0.4208,0.4208,0.0],["2006-05-17",0.4208,0.4208,0.4208,0.4208,0.0],["2006-05-18",0.4208,0.4208,0.4208,0.4208,0.0],["2006-05-19",0.3787,0.3787,0.3366,0.3366,5400.0],["2006-05-22",0.3366,0.3366,0.3366,0.3366,0.0],["2006-05-23",0.3366,0.3366,0.3366,0.3366,0.0],["2006-05-24",0.3366,0.3366,0.3366,0.3366,0.0],["2006-05-25",0.3198,0.3787,0.3198,0.3787,20600.0],["2006-05-26",0.3787,0.3787,0.3787,0.3787,3000.0],["2006-05-30",0.3787,0.3787,0.3787,0.3787,0.0],["2006-05-31",0.3787,0.3787,0.3787,0.3787,0.0],["2006-06-01",0.3534,0.3534,0.3534,0.3534,8000.0],["2006-06-02",0.3366,0.3366,0.3366,0.3366,5500.0],["2006-06-05",0.3366,0.3366,0.3366,0.3366,2200.0],["2006-06-06",0.3366,0.3366,0.3366,0.3366,13000.0],["2006-06-07",0.3282,0.3366,0.3282,0.3366,14500.0],["2006-06-08",0.3366,0.3366,0.3366,0.3366,0.0],["2006-06-09",0.3366,0.3366,0.3366,0.3366,0.0],["2006-06-12",0.2777,0.3366,0.2777,0.3366,5600.0],["2006-06-13",0.2861,0.2945,0.2861,0.2945,29600.0],["2006-06-14",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-15",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-16",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-19",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-20",0.2945,0.3029,0.2945,0.3029,3700.0],["2006-06-21",0.3366,0.3366,0.3366,0.3366,52000.0],["2006-06-22",0.2945,0.2945,0.2945,0.2945,23500.0],["2006-06-23",0.2945,0.2945,0.2945,0.2945,9500.0],["2006-06-26",0.2945,0.2945,0.2945,0.2945,10500.0],["2006-06-27",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-28",0.2945,0.2945,0.2945,0.2945,0.0],["2006-06-29",0.2945,0.2945,0.2945,0.2945,200.0],["2006-06-30",0.2945,0.2945,0.2945,0.2945,0.0],["2006-07-03",0.2945,0.2945,0.2945,0.2945,0.0],["2006-07-05",0.2777,0.2777,0.2777,0.2777,300.0],["2006-07-06",0.2777,0.2777,0.2777,0.2777,0.0],["2006-07-07",0.2777,0.2777,0.2777,0.2777,0.0],["2006-07-10",0.2777,0.2777,0.2777,0.2777,0.0],["2006-07-11",0.2861,0.2861,0.2861,0.2861,1400.0],["2006-07-12",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-13",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-14",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-17",0.2861,0.2861,0.2861,0.2861,600.0],["2006-07-18",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-19",0.2861,0.2861,0.2861,0.2861,1300.0],["2006-07-20",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-21",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-24",0.2861,0.2861,0.2861,0.2861,300.0],["2006-07-25",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-26",0.2861,0.2861,0.2861,0.2861,0.0],["2006-07-27",0.2861,0.2861,0.2861,0.2861,2000.0],["2006-07-28",0.2861,0.2861,0.2861,0.2861,1100.0],["2006-07-31",0.2861,0.2861,0.2861,0.2861,0.0],["2006-08-01",0.2861,0.2861,0.2861,0.2861,0.0],["2006-08-02",0.2861,0.2861,0.2861,0.2861,0.0],["2006-08-03",0.2861,0.2861,0.2861,0.2861,0.0],["2006-08-04",0.2945,0.2945,0.2945,0.2945,200.0],["2006-08-07",0.2945,0.2945,0.2945,0.2945,0.0],["2006-08-08",0.2945,0.2945,0.2945,0.2945,300.0],["2006-08-09",0.2945,0.2945,0.2945,0.2945,5000.0],["2006-08-10",0.2945,0.2945,0.2945,0.2945,12500.0],["2006-08-11",0.2945,0.2945,0.2945,0.2945,0.0],["2006-08-14",0.2861,0.2861,0.2861,0.2861,5000.0],["2006-08-15",0.2861,0.2861,0.2861,0.2861,0.0],["2006-08-16",0.2777,0.2777,0.2525,0.2525,16300.0],["2006-08-17",0.2525,0.2525,0.2525,0.2525,0.0],["2006-08-18",0.2525,0.2525,0.2525,0.2525,400.0],["2006-08-21",0.2525,0.2525,0.2525,0.2525,0.0],["2006-08-22",0.2525,0.2525,0.2525,0.2525,300.0],["2006-08-23",0.2525,0.2525,0.2525,0.2525,0.0],["2006-08-24",0.2525,0.2525,0.2525,0.2525,0.0],["2006-08-25",0.2525,0.2525,0.2525,0.2525,25400.0],["2006-08-28",0.2525,0.2525,0.2525,0.2525,5000.0],["2006-08-29",0.2272,0.2272,0.2272,0.2272,2000.0],["2006-08-30",0.2272,0.2272,0.2272,0.2272,500.0],["2006-08-31",0.2272,0.2272,0.2272,0.2272,2600.0],["2006-09-01",0.2272,0.2272,0.2272,0.2272,0.0],["2006-09-05",0.2272,0.2272,0.2272,0.2272,0.0],["2006-09-06",0.2272,0.2272,0.2272,0.2272,0.0],["2006-09-07",0.2272,0.2272,0.2272,0.2272,0.0],["2006-09-08",0.2272,0.2272,0.2272,0.2272,0.0],["2006-09-11",0.2104,0.2104,0.2104,0.2104,5000.0],["2006-09-12",0.2104,0.2104,0.2104,0.2104,900.0],["2006-09-13",0.2104,0.2104,0.2104,0.2104,15000.0],["2006-09-14",0.2104,0.2104,0.2104,0.2104,0.0],["2006-09-15",0.2356,0.2356,0.2356,0.2356,2300.0],["2006-09-18",0.2356,0.2356,0.2356,0.2356,0.0],["2006-09-19",0.1851,0.2104,0.1851,0.2104,7000.0],["2006-09-20",0.2356,0.244,0.202,0.202,9000.0],["2006-09-21",0.202,0.202,0.202,0.202,0.0],["2006-09-22",0.202,0.202,0.202,0.202,0.0],["2006-09-25",0.244,0.244,0.244,0.244,2300.0],["2006-09-26",0.244,0.2525,0.2356,0.2525,13600.0],["2006-09-27",0.2525,0.2525,0.2525,0.2525,5000.0],["2006-09-28",0.2693,0.2693,0.2693,0.2693,200.0],["2006-09-29",0.2104,0.2104,0.2104,0.2104,700.0],["2006-10-02",0.2104,0.2104,0.2104,0.2104,0.0],["2006-10-03",0.2104,0.2104,0.2104,0.2104,0.0],["2006-10-04",0.2104,0.2104,0.2104,0.2104,0.0],["2006-10-05",0.2104,0.2945,0.2104,0.2272,4000.0],["2006-10-06",0.2272,0.2272,0.2272,0.2272,0.0],["2006-10-09",0.2272,0.2272,0.2272,0.2272,16000.0],["2006-10-10",0.2525,0.2525,0.2272,0.2272,40000.0],["2006-10-11",0.2104,0.2272,0.2104,0.2272,6000.0],["2006-10-12",0.2104,0.2272,0.2104,0.2272,8500.0],["2006-10-13",0.2272,0.2272,0.2272,0.2272,0.0],["2006-10-16",0.2945,0.2945,0.2609,0.2609,17000.0],["2006-10-17",0.2861,0.2861,0.2525,0.2525,14000.0],["2006-10-18",0.2525,0.2525,0.2525,0.2525,0.0],["2006-10-19",0.2525,0.2525,0.2272,0.2272,6500.0],["2006-10-20",0.2272,0.2272,0.2272,0.2272,0.0],["2006-10-23",0.2272,0.2272,0.2272,0.2272,0.0],["2006-10-24",0.2525,0.2525,0.2525,0.2525,9000.0],["2006-10-25",0.2609,0.2945,0.2609,0.2945,7600.0],["2006-10-26",0.2945,0.2945,0.2945,0.2945,0.0],["2006-10-27",0.2945,0.2945,0.2945,0.2945,1600.0],["2006-10-30",0.2945,0.2945,0.2945,0.2945,0.0],["2006-10-31",0.3366,0.3366,0.3366,0.3366,5000.0],["2006-11-01",0.3366,0.3366,0.3366,0.3366,0.0],["2006-11-02",0.3787,0.4292,0.3787,0.4292,12500.0],["2006-11-03",0.4292,0.4292,0.4292,0.4292,2500.0],["2006-11-06",0.4544,0.5891,0.4544,0.5891,13500.0],["2006-11-07",0.5891,0.5891,0.5891,0.5891,0.0],["2006-11-08",0.5891,0.5891,0.5049,0.5891,8200.0],["2006-11-09",0.5891,0.7153,0.5891,0.6059,51800.0],["2006-11-10",0.6059,0.6059,0.6059,0.6059,0.0],["2006-11-13",0.6059,0.6059,0.6059,0.6059,2500.0],["2006-11-14",0.6059,0.6059,0.6059,0.6059,0.0],["2006-11-15",0.6059,0.6059,0.6059,0.6059,0.0],["2006-11-16",0.5891,0.5891,0.5133,0.5133,1400.0],["2006-11-17",0.5133,0.5133,0.5133,0.5133,0.0],["2006-11-20",0.4628,0.5133,0.4628,0.5133,2000.0],["2006-11-21",0.5133,0.5133,0.5133,0.5133,0.0],["2006-11-22",0.5133,0.5133,0.5133,0.5133,0.0],["2006-11-24",0.5133,0.5133,0.5133,0.5133,0.0],["2006-11-27",0.5133,0.5133,0.5133,0.5133,0.0],["2006-11-28",0.5133,0.5133,0.5133,0.5133,2000.0],["2006-11-29",0.5891,0.5891,0.5217,0.5217,800.0],["2006-11-30",0.5217,0.5217,0.5217,0.5217,0.0],["2006-12-01",0.5217,0.5217,0.5217,0.5217,0.0],["2006-12-04",0.5891,0.5891,0.5891,0.5891,1000.0],["2006-12-05",0.5049,0.547,0.5049,0.5217,3300.0],["2006-12-06",0.5049,0.5049,0.5049,0.5049,500.0],["2006-12-07",0.547,0.547,0.4208,0.4208,15000.0],["2006-12-08",0.4208,0.4292,0.4208,0.4292,8200.0],["2006-12-11",0.446,0.4628,0.4292,0.446,25900.0],["2006-12-12",0.5049,0.5049,0.5049,0.5049,800.0],["2006-12-13",0.5049,0.5049,0.5049,0.5049,0.0],["2006-12-14",0.5049,0.5049,0.5049,0.5049,0.0],["2006-12-15",0.5049,0.5049,0.5049,0.5049,900.0],["2006-12-18",0.4376,0.4628,0.4376,0.4628,15200.0],["2006-12-19",0.4628,0.4628,0.4628,0.4628,0.0],["2006-12-20",0.4292,0.4292,0.4292,0.4292,500.0],["2006-12-21",0.4628,0.4628,0.4628,0.4628,300.0],["2006-12-22",0.5891,0.5891,0.547,0.547,7000.0],["2006-12-26",0.4628,0.5891,0.4628,0.5891,2800.0],["2006-12-27",0.5891,0.5891,0.5891,0.5891,0.0],["2006-12-28",0.4628,0.6143,0.4628,0.5891,7300.0],["2006-12-29",0.547,0.6143,0.547,0.547,20200.0],["2007-01-03",0.6143,0.7153,0.5891,0.7153,8100.0],["2007-01-04",0.5891,0.5891,0.5891,0.5891,2000.0],["2007-01-05",0.5891,0.6311,0.5891,0.5975,8000.0],["2007-01-08",0.5891,0.7153,0.5891,0.7153,4300.0],["2007-01-09",0.5891,0.5891,0.5891,0.5891,2000.0],["2007-01-10",0.5891,0.5891,0.5891,0.5891,0.0],["2007-01-11",0.5891,0.5891,0.5891,0.5891,0.0],["2007-01-12",0.7153,0.7153,0.7153,0.7153,800.0],["2007-01-16",0.6396,0.6396,0.6396,0.6396,800.0],["2007-01-17",0.6059,0.6059,0.6059,0.6059,600.0],["2007-01-18",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-19",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-22",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-23",0.6396,0.6396,0.6396,0.6396,2500.0],["2007-01-24",0.6059,0.6059,0.6059,0.6059,2500.0],["2007-01-25",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-26",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-29",0.6059,0.6059,0.6059,0.6059,2500.0],["2007-01-30",0.6059,0.6059,0.6059,0.6059,0.0],["2007-01-31",0.5722,0.5891,0.5049,0.547,5400.0],["2007-02-01",0.547,0.547,0.547,0.547,0.0],["2007-02-02",0.5049,0.547,0.5049,0.547,900.0],["2007-02-05",0.5049,0.5049,0.5049,0.5049,1000.0],["2007-02-06",0.5049,0.5049,0.5049,0.5049,0.0],["2007-02-07",0.5049,0.5049,0.5049,0.5049,0.0],["2007-02-08",0.6059,0.6059,0.6059,0.6059,1000.0],["2007-02-09",0.5891,0.6059,0.5891,0.6059,8000.0],["2007-02-12",0.6059,0.6059,0.6059,0.6059,0.0],["2007-02-13",0.6059,0.6059,0.6059,0.6059,0.0],["2007-02-14",0.6059,0.6059,0.6059,0.6059,0.0],["2007-02-15",0.6311,0.6311,0.5891,0.5891,10000.0],["2007-02-16",0.6311,0.6311,0.6311,0.6311,12800.0],["2007-02-20",0.6311,0.6311,0.6311,0.6311,0.0],["2007-02-21",0.547,0.6311,0.547,0.6311,1000.0],["2007-02-22",0.6311,0.6311,0.6311,0.6311,0.0],["2007-02-23",0.547,0.547,0.547,0.547,6000.0],["2007-02-26",0.547,0.547,0.547,0.547,0.0],["2007-02-27",0.547,0.547,0.547,0.547,0.0],["2007-02-28",0.547,0.547,0.547,0.547,0.0],["2007-03-01",0.547,0.547,0.547,0.547,0.0],["2007-03-02",0.547,0.547,0.547,0.547,0.0],["2007-03-05",0.6059,0.6059,0.6059,0.6059,1000.0],["2007-03-06",0.5049,0.5049,0.5049,0.5049,1000.0],["2007-03-07",0.5049,0.5049,0.5049,0.5049,0.0],["2007-03-08",0.5049,0.5049,0.5049,0.5049,0.0],["2007-03-09",0.5049,0.5049,0.5049,0.5049,0.0],["2007-03-12",0.5049,0.5049,0.5049,0.5049,0.0],["2007-03-13",0.5049,0.5049,0.5049,0.5049,0.0],["2007-03-14",0.5049,0.5891,0.5049,0.5891,400.0],["2007-03-15",0.5891,0.5891,0.5891,0.5891,800.0],["2007-03-16",0.4628,0.4628,0.4628,0.4628,1000.0],["2007-03-19",0.4628,0.4628,0.4628,0.4628,0.0],["2007-03-20",0.5891,0.5891,0.5722,0.5891,25100.0],["2007-03-21",0.5891,0.5891,0.5891,0.5891,1000.0],["2007-03-22",0.5722,0.5722,0.5722,0.5722,1000.0],["2007-03-23",0.5891,0.6311,0.5891,0.6311,15000.0],["2007-03-26",0.5891,0.5891,0.5891,0.5891,9000.0],["2007-03-27",0.4628,0.5891,0.4628,0.5891,700.0],["2007-03-28",0.5891,0.5891,0.5891,0.5891,0.0],["2007-03-29",0.5891,0.5891,0.4628,0.5217,900.0],["2007-03-30",0.5217,0.5891,0.4628,0.5891,2700.0],["2007-04-02",0.5891,0.5891,0.5217,0.5217,2200.0],["2007-04-03",0.5217,0.5217,0.5217,0.5217,0.0],["2007-04-04",0.5217,0.5217,0.5217,0.5217,0.0],["2007-04-05",0.5217,0.5217,0.5217,0.5217,0.0],["2007-04-09",0.5891,0.6732,0.5891,0.6732,13200.0],["2007-04-10",0.7153,0.7574,0.7153,0.7153,5600.0],["2007-04-11",0.6732,0.6816,0.6732,0.6732,1800.0],["2007-04-12",0.7153,0.7153,0.7153,0.7153,3000.0],["2007-04-13",0.7153,0.7153,0.7153,0.7153,0.0],["2007-04-16",0.7153,0.7153,0.7153,0.7153,3500.0],["2007-04-17",0.6311,0.7153,0.6311,0.7153,3900.0],["2007-04-18",0.7153,0.7153,0.6816,0.6816,30100.0],["2007-04-19",0.6816,0.6816,0.6816,0.6816,0.0],["2007-04-20",0.7153,0.7153,0.6985,0.7153,13000.0],["2007-04-23",0.7153,0.7153,0.7153,0.7153,0.0],["2007-04-24",0.8331,0.8331,0.7574,0.7574,1800.0],["2007-04-25",0.8331,0.8331,0.8331,0.8331,2900.0],["2007-04-26",0.7574,0.7742,0.7574,0.7742,5900.0],["2007-04-27",0.8415,0.8415,0.8415,0.8415,500.0],["2007-04-30",0.8415,0.8415,0.8415,0.8415,0.0],["2007-05-01",0.8415,0.8415,0.8415,0.8415,0.0],["2007-05-02",0.8415,0.8415,0.8415,0.8415,0.0],["2007-05-03",0.7658,0.7658,0.7658,0.7658,400.0],["2007-05-04",0.7658,0.7742,0.7658,0.7742,500.0],["2007-05-07",0.8415,1.5989,0.8331,1.5989,60200.0],["2007-05-08",1.5568,1.5989,1.3044,1.3044,87900.0],["2007-05-09",1.338,1.338,1.338,1.338,2900.0],["2007-05-10",1.338,1.3885,1.338,1.3885,9000.0],["2007-05-11",1.3885,1.3885,1.3885,1.3885,700.0],["2007-05-14",1.4306,1.4306,1.4306,1.4306,500.0],["2007-05-15",1.3885,1.4306,1.3885,1.4053,2400.0],["2007-05-16",1.4306,2.1038,1.4306,1.641,36900.0],["2007-05-17",1.641,1.641,1.3464,1.641,16700.0],["2007-05-18",1.4895,1.8513,1.4895,1.683,16600.0],["2007-05-21",1.5989,1.683,1.3464,1.5989,9900.0],["2007-05-22",1.5147,1.5147,1.5147,1.5147,200.0],["2007-05-23",1.4474,1.5147,1.3885,1.5147,8200.0],["2007-05-24",1.5147,1.5147,1.5147,1.5147,400.0],["2007-05-25",1.5147,1.8093,1.5147,1.8093,10600.0],["2007-05-29",1.5989,1.8429,1.5147,1.8261,10500.0],["2007-05-30",1.8261,2.0197,1.641,2.0197,13400.0],["2007-05-31",2.3142,2.9453,2.0197,2.7349,13800.0],["2007-06-01",2.5751,2.7349,2.3142,2.7349,10200.0],["2007-06-04",2.7349,2.7349,2.3142,2.5666,12800.0],["2007-06-05",2.5666,2.5666,2.3142,2.5246,22200.0],["2007-06-06",2.3142,2.3142,2.3142,2.3142,1000.0],["2007-06-07",2.3142,2.5246,2.3142,2.5246,3000.0],["2007-06-08",2.7349,2.7349,2.5246,2.7349,600.0],["2007-06-11",2.8443,2.8443,2.5246,2.7349,8500.0],["2007-06-12",2.5246,2.7349,2.5246,2.5246,500.0],["2007-06-13",2.5246,2.6508,2.3563,2.6508,9500.0],["2007-06-14",2.5246,2.6508,2.5246,2.6508,900.0],["2007-06-15",2.4825,2.6508,2.4825,2.5666,4000.0],["2007-06-18",2.6508,2.6929,2.6508,2.6508,5600.0],["2007-06-19",2.5246,2.6929,2.5246,2.6929,3400.0],["2007-06-20",2.6087,2.7349,2.6087,2.7349,3600.0],["2007-06-21",2.6929,2.777,2.6929,2.777,2000.0],["2007-06-22",2.777,2.8612,2.777,2.8612,9200.0],["2007-06-25",2.8612,2.9369,2.777,2.9369,2800.0],["2007-06-26",2.9369,2.9369,2.9369,2.9369,3100.0],["2007-06-27",2.9032,3.0295,2.9032,3.0295,7900.0],["2007-06-28",3.3661,4.1655,3.0295,3.3661,19600.0],["2007-06-29",3.7868,4.0393,3.7027,4.0393,7500.0],["2007-07-02",3.7868,5.4699,3.7868,4.5442,12500.0],["2007-07-03",4.5863,5.2595,4.5863,5.2595,4500.0],["2007-07-05",5.4699,7.1529,5.2174,6.3114,19400.0],["2007-07-06",5.4699,6.3114,4.3759,4.6284,23700.0],["2007-07-09",4.5442,4.5442,3.3661,3.3661,20000.0],["2007-07-10",2.1038,3.3661,2.1038,2.6508,25000.0],["2007-07-11",2.5246,3.1557,2.5246,3.1136,2400.0],["2007-07-12",3.0716,3.1557,2.9453,3.1136,3900.0],["2007-07-13",3.3661,5.0491,3.3661,3.9552,9000.0],["2007-07-16",3.3661,4.418,3.3661,4.2076,4800.0],["2007-07-17",4.2076,4.6284,4.2076,4.6284,5300.0],["2007-07-18",4.418,4.8387,3.5344,3.7868,5500.0],["2007-07-19",4.6284,4.6284,3.7027,3.9972,3500.0],["2007-07-20",4.2076,4.418,3.7868,4.2076,5800.0],["2007-07-23",4.2918,4.2918,3.1557,3.5765,6800.0],["2007-07-24",3.7868,3.9972,3.7868,3.9972,1600.0],["2007-07-25",3.4082,3.9972,3.4082,3.9972,1800.0],["2007-07-26",3.7868,4.2076,3.7868,4.2076,2000.0],["2007-07-27",4.2076,4.2076,4.2076,4.2076,0.0],["2007-07-30",3.9804,3.9804,3.5765,3.871,1800.0],["2007-07-31",3.7027,3.7027,3.7027,3.7027,1500.0],["2007-08-01",3.6185,3.7868,3.6185,3.7868,2600.0],["2007-08-02",3.6185,3.871,3.1557,3.871,4300.0],["2007-08-03",3.4082,3.4082,3.4082,3.4082,1400.0],["2007-08-06",3.4082,3.9131,3.4082,3.9131,4100.0],["2007-08-07",3.9972,4.1235,3.9131,3.9972,5200.0],["2007-08-08",3.8289,4.1235,3.1557,4.1235,2100.0],["2007-08-09",4.0814,4.0814,4.0814,4.0814,2200.0],["2007-08-10",3.0295,4.0393,3.0295,4.0393,500.0],["2007-08-13",3.5344,4.1235,3.5344,4.1235,2300.0],["2007-08-14",3.7868,4.0814,3.7868,4.0814,800.0],["2007-08-15",3.6185,3.6606,3.6185,3.6606,1400.0],["2007-08-16",3.6606,3.6606,2.7349,2.7349,3500.0],["2007-08-17",2.9453,3.2819,2.6508,2.9453,14400.0],["2007-08-20",3.2819,3.2819,3.2819,3.2819,400.0],["2007-08-21",3.2819,3.2819,3.2819,3.2819,0.0],["2007-08-22",3.1557,3.1557,3.1557,3.1557,500.0],["2007-08-23",2.9453,3.0295,2.7349,2.7349,1600.0],["2007-08-24",2.7349,3.1557,2.7349,3.1557,4000.0],["2007-08-27",2.9453,2.9453,2.7349,2.7349,1000.0],["2007-08-28",2.9453,2.9453,2.9453,2.9453,1500.0],["2007-08-29",3.3661,3.3661,2.9453,3.3661,3000.0],["2007-08-30",2.7518,3.0716,2.7518,3.0716,5500.0],["2007-08-31",3.0716,3.0716,3.0716,3.0716,2500.0],["2007-09-04",2.777,3.0211,2.5246,3.0211,4100.0],["2007-09-05",3.0211,3.2819,3.0211,3.2819,1600.0],["2007-09-06",3.2819,3.2819,3.2819,3.2819,600.0],["2007-09-07",3.0295,3.2819,2.7349,3.2819,2100.0],["2007-09-10",2.9453,2.9453,2.9453,2.9453,500.0],["2007-09-11",2.9453,2.9453,2.9453,2.9453,2000.0],["2007-09-12",2.9453,2.9453,2.9453,2.9453,0.0],["2007-09-13",2.8191,2.9453,2.8191,2.9453,600.0],["2007-09-14",2.8191,2.9032,2.8191,2.9032,1100.0],["2007-09-17",2.6929,2.8612,2.2721,2.8612,1500.0],["2007-09-18",2.6929,2.7349,2.6929,2.7349,1400.0],["2007-09-19",2.4404,2.6929,2.4404,2.6929,300.0],["2007-09-20",2.2721,2.3142,2.1038,2.188,5900.0],["2007-09-21",2.1038,2.23,1.7672,2.1038,4700.0],["2007-09-24",1.9355,2.1038,1.9355,2.1038,2200.0],["2007-09-25",2.1038,2.1038,2.1038,2.1038,0.0],["2007-09-26",2.1038,2.5246,2.1038,2.5246,4900.0],["2007-09-27",2.5246,2.5246,2.188,2.3142,2600.0],["2007-09-28",2.3563,2.3983,1.8513,2.3983,5300.0],["2007-10-01",2.2721,2.3142,1.683,2.0197,9400.0],["2007-10-02",2.188,2.188,1.3464,1.3464,13800.0],["2007-10-03",1.4306,1.5989,1.4306,1.5568,3900.0],["2007-10-04",1.641,1.7672,1.5989,1.7672,3200.0],["2007-10-05",1.683,1.7251,1.4727,1.7251,1700.0],["2007-10-08",1.7672,2.0197,1.683,2.0197,3400.0],["2007-10-09",1.4727,2.188,1.3464,2.188,10100.0],["2007-10-10",2.188,2.188,2.188,2.188,0.0],["2007-10-11",2.188,2.188,2.188,2.188,1000.0],["2007-10-12",2.188,2.188,2.188,2.188,0.0],["2007-10-15",2.0197,2.1038,1.9776,2.1038,1300.0],["2007-10-16",1.9776,2.1038,1.9355,2.1038,1200.0],["2007-10-17",2.1038,2.1038,2.1038,2.1038,500.0],["2007-10-18",2.1038,2.4404,2.1038,2.4404,2700.0],["2007-10-19",2.188,2.4404,2.1038,2.4404,3900.0],["2007-10-22",2.23,2.23,1.8513,1.8513,2300.0],["2007-10-23",2.4404,2.4404,2.3142,2.3142,200.0],["2007-10-24",2.4404,2.4404,2.4404,2.4404,2100.0],["2007-10-25",2.4404,2.4404,2.1038,2.1038,2000.0],["2007-10-26",2.3563,2.3563,2.3563,2.3563,100.0],["2007-10-29",2.3142,2.4404,2.2721,2.2721,2200.0],["2007-10-30",2.1964,2.1964,2.1964,2.1964,600.0],["2007-10-31",2.1964,2.4404,2.1964,2.1964,700.0],["2007-11-01",2.1964,2.1964,2.1964,2.1964,0.0],["2007-11-02",2.23,2.4404,2.23,2.4404,600.0],["2007-11-05",2.23,2.23,2.1964,2.1964,800.0],["2007-11-06",2.1964,2.1964,2.1964,2.1964,900.0],["2007-11-07",2.1964,2.1964,2.1964,2.1964,0.0],["2007-11-08",2.1964,2.1964,2.1964,2.1964,0.0],["2007-11-09",1.8934,2.1038,1.8513,2.1038,1100.0],["2007-11-12",1.8513,1.8513,1.4306,1.683,4700.0],["2007-11-13",1.683,1.683,1.683,1.683,2000.0],["2007-11-14",1.683,1.8934,1.6746,1.8934,5700.0],["2007-11-15",1.683,1.683,1.683,1.683,500.0],["2007-11-16",1.8934,2.4404,1.8934,2.4404,4700.0],["2007-11-19",2.4404,2.4404,2.4404,2.4404,0.0],["2007-11-20",1.8934,2.5246,1.8934,2.4404,400.0],["2007-11-21",2.4404,2.5246,1.9776,2.5246,900.0],["2007-11-23",2.5246,2.5246,2.5246,2.5246,0.0],["2007-11-26",2.3142,2.3142,2.3142,2.3142,1500.0],["2007-11-27",2.4404,2.5246,1.8934,2.3142,3900.0],["2007-11-28",1.8934,2.4825,1.8934,2.4825,600.0],["2007-11-29",1.8934,2.1038,1.8934,2.1038,1900.0],["2007-11-30",2.1038,2.1038,2.1038,2.1038,0.0],["2007-12-03",1.8934,1.8934,1.8934,1.8934,2200.0],["2007-12-04",1.8093,1.8513,1.4306,1.8513,1500.0],["2007-12-05",1.8513,1.8513,1.8513,1.8513,0.0],["2007-12-06",1.8513,1.8513,1.8513,1.8513,600.0],["2007-12-07",1.4306,2.0197,1.4306,2.0197,800.0],["2007-12-10",1.9355,1.9355,1.9355,1.9355,200.0],["2007-12-11",1.9355,1.9355,1.9355,1.9355,1100.0],["2007-12-12",1.9355,2.1038,1.9355,2.0617,300.0],["2007-12-13",1.9355,1.9355,1.9355,1.9355,500.0],["2007-12-14",1.9355,1.9355,1.683,1.683,1500.0],["2007-12-17",1.683,1.683,1.683,1.683,1900.0],["2007-12-18",1.683,1.683,1.683,1.683,1000.0],["2007-12-19",1.4306,1.5568,0.8836,1.5568,27900.0],["2007-12-20",1.5568,1.9355,1.094,1.094,1400.0],["2007-12-21",1.4727,1.4727,1.4727,1.4727,100.0],["2007-12-24",1.4727,1.4727,1.4727,1.4727,0.0],["2007-12-26",1.094,1.9355,1.094,1.9355,500.0],["2007-12-27",1.3464,1.3464,1.094,1.094,1000.0],["2007-12-28",1.094,1.094,1.094,1.094,0.0],["2007-12-31",1.094,1.094,1.094,1.094,0.0],["2008-01-02",1.094,1.094,1.094,1.094,0.0],["2008-01-03",1.094,1.094,1.094,1.094,0.0],["2008-01-04",1.683,1.683,1.4727,1.4727,1500.0],["2008-01-07",1.4727,1.4727,1.4727,1.4727,0.0],["2008-01-08",1.4727,1.4727,1.4727,1.4727,0.0],["2008-01-09",1.4727,1.4727,1.4727,1.4727,0.0],["2008-01-10",1.4727,1.683,1.4727,1.683,500.0],["2008-01-11",1.4727,1.683,1.4727,1.683,800.0],["2008-01-14",1.5568,1.7672,1.4727,1.7672,4400.0],["2008-01-15",1.7672,1.7672,1.7672,1.7672,0.0],["2008-01-16",1.7588,1.7672,1.4727,1.4727,2500.0],["2008-01-17",1.683,1.7672,1.683,1.7672,2900.0],["2008-01-18",1.6915,1.7672,1.6915,1.7588,3000.0],["2008-01-22",1.4727,1.4727,1.4727,1.4727,1200.0],["2008-01-23",1.4727,1.4727,1.4727,1.4727,0.0],["2008-01-24",1.4727,1.4727,1.4727,1.4727,0.0],["2008-01-25",1.683,1.683,1.683,1.683,200.0],["2008-01-28",1.683,1.683,1.683,1.683,0.0],["2008-01-29",1.683,1.683,1.683,1.683,0.0],["2008-01-30",1.683,1.683,1.683,1.683,0.0],["2008-01-31",1.4727,1.4727,1.4727,1.4727,1000.0],["2008-02-01",1.4727,1.4727,1.4727,1.4727,0.0],["2008-02-04",1.6746,1.7672,1.6746,1.7672,3400.0],["2008-02-05",1.7672,1.9355,1.7588,1.9355,3500.0],["2008-02-06",1.9355,1.9355,1.9355,1.9355,0.0],["2008-02-07",1.9355,1.9355,1.9355,1.9355,0.0],["2008-02-08",1.9355,1.9355,1.9355,1.9355,0.0],["2008-02-11",1.5989,1.9355,1.5989,1.9355,1000.0],["2008-02-12",1.5989,1.5989,1.4727,1.4727,900.0],["2008-02-13",1.4727,1.4727,1.4727,1.4727,0.0],["2008-02-14",1.4727,1.4727,1.4727,1.4727,0.0],["2008-02-15",1.4727,1.4727,1.4727,1.4727,0.0],["2008-02-19",1.9355,1.9355,1.9355,1.9355,100.0],["2008-02-20",1.7672,1.7672,1.7672,1.7672,500.0],["2008-02-21",1.7672,1.9355,1.7672,1.9355,1000.0],["2008-02-22",1.9355,1.9355,1.9271,1.9271,1600.0],["2008-02-25",1.8934,1.9355,1.8513,1.8513,1900.0],["2008-02-26",1.8513,1.9355,1.8513,1.9355,1100.0],["2008-02-27",1.9355,1.9355,1.9355,1.9355,0.0],["2008-02-28",1.7672,1.9355,1.7672,1.9355,2100.0],["2008-02-29",1.7672,1.7672,1.7672,1.7672,300.0],["2008-03-03",1.8513,1.8513,1.8513,1.8513,500.0],["2008-03-04",1.8513,1.8513,1.8513,1.8513,500.0],["2008-03-05",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-06",1.8513,1.8513,1.7672,1.7672,3000.0],["2008-03-07",1.683,1.9355,1.683,1.9355,1400.0],["2008-03-10",1.4727,1.9355,1.4727,1.641,6100.0],["2008-03-11",1.641,1.641,1.641,1.641,0.0],["2008-03-12",1.641,1.641,1.641,1.641,0.0],["2008-03-13",1.641,1.641,1.641,1.641,0.0],["2008-03-14",1.4727,1.9355,1.4727,1.9355,300.0],["2008-03-17",1.8513,1.8513,1.8513,1.8513,1500.0],["2008-03-18",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-19",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-20",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-24",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-25",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-26",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-27",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-28",1.8513,1.8513,1.8513,1.8513,0.0],["2008-03-31",1.4811,1.4811,1.4811,1.4811,500.0],["2008-04-01",1.4811,1.8513,1.4811,1.8513,2800.0],["2008-04-02",1.683,1.683,1.683,1.683,200.0],["2008-04-03",1.683,1.683,1.683,1.683,0.0],["2008-04-04",1.7251,1.8513,1.7251,1.8513,900.0],["2008-04-07",1.6999,1.6999,1.6999,1.6999,400.0],["2008-04-08",1.6999,1.6999,1.6999,1.6999,0.0],["2008-04-09",1.6999,1.6999,1.6999,1.6999,0.0],["2008-04-10",1.8513,1.8513,1.8513,1.8513,500.0],["2008-04-11",1.8513,1.9355,1.7924,1.9355,2400.0],["2008-04-14",1.9355,1.9355,1.8429,1.8429,1500.0],["2008-04-15",1.8429,1.8429,1.8429,1.8429,0.0],["2008-04-16",1.9355,1.9355,1.9355,1.9355,100.0],["2008-04-17",1.7756,1.7756,1.7756,1.7756,400.0],["2008-04-18",1.9355,1.9355,1.9355,1.9355,100.0],["2008-04-21",1.7924,1.7924,1.7924,1.7924,600.0],["2008-04-22",1.8093,1.8093,1.8093,1.8093,500.0],["2008-04-23",1.8093,1.8093,1.8093,1.8093,0.0],["2008-04-24",1.9355,1.9355,1.9355,1.9355,400.0],["2008-04-25",1.9355,2.4404,1.9355,2.432,5500.0],["2008-04-28",2.432,2.432,2.3142,2.432,500.0],["2008-04-29",2.432,2.432,2.432,2.432,1900.0],["2008-04-30",2.432,2.432,2.432,2.432,0.0],["2008-05-01",2.3563,2.3563,2.1038,2.1038,1500.0],["2008-05-02",2.1038,2.1038,2.1038,2.1038,0.0],["2008-05-05",2.3142,2.3142,2.3142,2.3142,1500.0],["2008-05-06",2.3142,2.3142,2.3142,2.3142,0.0],["2008-05-07",2.2721,2.2721,2.23,2.23,1400.0],["2008-05-08",2.23,2.23,2.23,2.23,500.0],["2008-05-09",2.23,2.23,2.23,2.23,100.0],["2008-05-12",2.23,2.23,2.23,2.23,400.0],["2008-05-13",2.23,2.23,2.23,2.23,0.0],["2008-05-14",2.1122,2.188,2.1122,2.188,900.0],["2008-05-15",2.188,2.3142,2.188,2.3142,2500.0],["2008-05-16",2.3142,2.3142,2.3142,2.3142,600.0],["2008-05-19",2.23,2.23,2.23,2.23,900.0],["2008-05-20",2.23,2.23,2.23,2.23,0.0],["2008-05-21",2.23,2.2721,2.188,2.188,2300.0],["2008-05-22",2.23,2.23,2.1038,2.1038,4400.0],["2008-05-23",1.9776,1.9776,1.8934,1.8934,900.0],["2008-05-27",1.8934,1.8934,1.8513,1.8513,3200.0],["2008-05-28",1.8093,1.8093,1.8093,1.8093,400.0],["2008-05-29",1.8934,2.188,1.8934,2.188,700.0],["2008-05-30",2.188,2.188,2.188,2.188,0.0],["2008-06-02",1.8261,1.8261,1.8261,1.8261,100.0],["2008-06-03",1.8261,1.8261,1.8261,1.8261,400.0],["2008-06-04",2.1459,2.432,2.1459,2.432,1500.0],["2008-06-05",2.1038,2.188,2.1038,2.188,700.0],["2008-06-06",2.188,2.188,2.188,2.188,0.0],["2008-06-09",2.188,2.188,2.188,2.188,0.0],["2008-06-10",2.188,2.188,2.188,2.188,0.0],["2008-06-11",1.9355,1.9355,1.9355,1.9355,1000.0],["2008-06-12",1.9355,2.3142,1.9355,2.3142,200.0],["2008-06-13",2.3142,2.3142,2.3142,2.3142,0.0],["2008-06-16",2.0197,2.0197,2.0197,2.0197,500.0],["2008-06-17",2.5246,2.5246,2.3142,2.3983,14000.0],["2008-06-18",2.188,2.188,2.188,2.188,100.0],["2008-06-19",2.0617,2.5246,2.0617,2.4825,1200.0],["2008-06-20",2.1038,2.5246,1.8934,2.4825,1000.0],["2008-06-23",2.4825,2.4825,2.4825,2.4825,0.0],["2008-06-24",2.4825,2.4825,2.4825,2.4825,0.0],["2008-06-25",1.8934,1.8934,1.8934,1.8934,500.0],["2008-06-26",1.8934,1.8934,1.8934,1.8934,0.0],["2008-06-27",1.8934,1.8934,1.8934,1.8934,0.0],["2008-06-30",1.9776,1.9776,1.9776,1.9776,500.0],["2008-07-01",1.9776,1.9776,1.9776,1.9776,0.0],["2008-07-02",1.9355,1.9439,1.9355,1.9355,3800.0],["2008-07-03",2.0197,2.4825,2.0197,2.4825,200.0],["2008-07-07",2.4825,2.4825,2.4825,2.4825,0.0],["2008-07-08",2.1459,2.1459,2.1459,2.1459,700.0],["2008-07-09",2.188,2.4825,2.188,2.4404,400.0],["2008-07-10",2.4404,2.4404,2.23,2.23,600.0],["2008-07-11",2.23,2.23,2.23,2.23,0.0],["2008-07-14",2.1459,2.2721,2.1459,2.2721,1000.0],["2008-07-15",2.1459,2.1459,1.8934,1.8934,1300.0],["2008-07-16",2.1459,2.4404,2.1459,2.4404,300.0],["2008-07-17",1.9355,2.5246,1.9355,1.9776,1400.0],["2008-07-18",2.3478,2.5246,2.3478,2.5246,200.0],["2008-07-21",2.0617,2.5246,2.0617,2.2637,700.0],["2008-07-22",2.5246,2.5246,2.3142,2.3142,2600.0],["2008-07-23",2.4825,2.5246,2.3563,2.3563,2000.0],["2008-07-24",2.4404,2.4404,2.4404,2.4404,500.0],["2008-07-25",2.3563,3.3661,2.3563,3.3661,12000.0],["2008-07-28",4.2497,4.2497,3.5765,3.7868,11200.0],["2008-07-29",3.7868,3.7868,3.7868,3.7868,0.0],["2008-07-30",3.7868,3.7868,3.7868,3.7868,0.0],["2008-07-31",1.8093,3.4502,1.8093,3.4502,200.0],["2008-08-01",3.4502,3.4502,3.4502,3.4502,0.0],["2008-08-04",2.9453,3.1978,2.5246,3.1557,2500.0],["2008-08-05",3.4418,3.5344,3.4418,3.5344,1000.0],["2008-08-06",3.5344,3.5344,3.5344,3.5344,0.0],["2008-08-07",4.2076,4.2076,4.2076,4.2076,100.0],["2008-08-08",4.2076,4.2918,3.5428,3.5428,5800.0],["2008-08-11",3.5765,3.5933,3.5765,3.5933,2900.0],["2008-08-12",3.6185,3.6354,3.6185,3.6354,1000.0],["2008-08-13",3.7027,3.7027,3.6354,3.6354,5100.0],["2008-08-14",3.6354,4.2076,3.6354,4.2076,600.0],["2008-08-15",4.2076,4.2076,3.6354,3.6354,1100.0],["2008-08-18",3.7868,3.7868,3.7868,3.7868,400.0],["2008-08-19",3.7868,3.871,3.7868,3.871,1000.0],["2008-08-20",3.7868,3.7868,3.7868,3.7868,800.0],["2008-08-21",4.2076,4.2076,4.2076,4.2076,900.0],["2008-08-22",4.2076,4.2076,4.2076,4.2076,1100.0],["2008-08-25",3.6354,3.6354,3.6354,3.6354,100.0],["2008-08-26",3.6354,3.6354,3.6354,3.6354,0.0],["2008-08-27",3.6354,3.6354,3.6354,3.6354,0.0],["2008-08-28",3.9972,3.9972,3.6354,3.6354,5000.0],["2008-08-29",3.6354,3.6354,3.6354,3.6354,2100.0],["2008-09-02",3.6354,3.6354,3.6354,3.6354,400.0],["2008-09-03",3.6354,3.6354,3.6354,3.6354,2300.0],["2008-09-04",3.6354,3.6354,3.6354,3.6354,0.0],["2008-09-05",3.5765,3.5765,3.5765,3.5765,400.0],["2008-09-08",3.8289,3.8289,3.3829,3.3829,1200.0],["2008-09-09",3.5765,3.5765,3.3829,3.3829,2200.0],["2008-09-10",3.3829,3.3829,3.3829,3.3829,0.0],["2008-09-11",3.5428,3.8289,3.5344,3.8289,1400.0],["2008-09-12",4.2076,4.2076,4.2076,4.2076,400.0],["2008-09-15",3.8289,3.8289,3.8289,3.8289,300.0],["2008-09-16",3.8289,3.8289,3.8289,3.8289,0.0],["2008-09-17",2.9453,3.7027,2.9453,3.7027,700.0],["2008-09-18",3.3661,3.3661,3.3661,3.3661,100.0],["2008-09-19",3.7448,4.1655,3.3661,3.3661,5400.0],["2008-09-22",3.4502,3.4502,3.4502,3.4502,1000.0],["2008-09-23",3.5765,3.7868,3.5765,3.5765,1500.0],["2008-09-24",3.5765,3.5765,3.3661,3.3661,1500.0],["2008-09-25",3.3661,3.3661,3.3661,3.3661,500.0],["2008-09-26",3.5765,3.5765,3.3661,3.5765,2100.0],["2008-09-29",3.7868,3.7868,2.9453,3.7448,4100.0],["2008-09-30",3.3661,3.5765,2.9453,3.5765,1500.0],["2008-10-01",3.4502,3.4587,3.3661,3.3661,1300.0],["2008-10-02",3.0295,3.4502,3.0295,3.4502,600.0],["2008-10-03",2.9453,3.3661,2.9453,3.324,2800.0],["2008-10-06",2.9537,2.9537,2.7349,2.7349,2200.0],["2008-10-07",2.6087,2.6087,2.6087,2.6087,300.0],["2008-10-08",1.683,2.1038,1.683,2.1038,2800.0],["2008-10-09",2.5246,3.7868,2.5246,3.7868,1200.0],["2008-10-10",2.5246,2.9453,2.5246,2.9453,800.0],["2008-10-13",2.9453,2.9453,2.9453,2.9453,200.0],["2008-10-14",3.4502,3.4502,3.324,3.324,300.0],["2008-10-15",2.9453,3.1557,2.9453,3.1557,2300.0],["2008-10-16",3.1557,3.1557,3.1557,3.1557,0.0],["2008-10-17",3.3661,3.3661,3.3661,3.3661,200.0],["2008-10-20",2.9453,2.9453,2.9453,2.9453,600.0],["2008-10-21",3.2988,3.2988,2.9453,2.9453,1200.0],["2008-10-22",3.2819,3.2819,3.2819,3.2819,200.0],["2008-10-23",3.2819,3.2819,3.2819,3.2819,0.0],["2008-10-24",2.5246,3.3661,2.5246,3.3661,1800.0],["2008-10-27",3.3661,3.5344,2.6087,2.6087,3100.0],["2008-10-28",2.6929,2.6929,2.6929,2.6929,300.0],["2008-10-29",2.6929,2.6929,2.6929,2.6929,300.0],["2008-10-30",2.6929,2.6929,2.6929,2.6929,0.0],["2008-10-31",2.5246,2.7349,2.5246,2.7349,1700.0],["2008-11-03",2.5246,2.5246,2.5246,2.5246,400.0],["2008-11-04",2.8612,3.3661,2.8612,3.3661,700.0],["2008-11-05",2.5246,2.5246,2.5246,2.5246,1000.0],["2008-11-06",2.5246,2.5246,2.5246,2.5246,2700.0],["2008-11-07",2.5246,2.5246,2.5246,2.5246,0.0],["2008-11-10",3.3661,3.3661,3.3661,3.3661,200.0],["2008-11-11",2.5246,2.5246,2.5246,2.5246,2800.0],["2008-11-12",2.5246,2.5246,2.5246,2.5246,1000.0],["2008-11-13",2.5246,2.5246,2.5246,2.5246,400.0],["2008-11-14",2.9453,2.9453,2.9453,2.9453,200.0],["2008-11-17",2.5246,2.5246,2.5246,2.5246,800.0],["2008-11-18",2.5246,2.5246,2.5246,2.5246,0.0],["2008-11-19",2.7349,2.7349,2.7349,2.7349,200.0],["2008-11-20",2.5246,2.5246,2.5246,2.5246,2100.0],["2008-11-21",2.188,2.9622,2.188,2.9622,1500.0],["2008-11-24",2.9622,2.9622,2.9622,2.9622,0.0],["2008-11-25",2.9622,2.9622,2.9622,2.9622,0.0],["2008-11-26",2.9622,2.9622,2.9622,2.9622,0.0],["2008-11-28",2.9622,2.9622,2.9622,2.9622,0.0],["2008-12-01",2.1459,2.1459,2.1459,2.1459,800.0],["2008-12-02",2.9453,2.9453,2.9453,2.9453,200.0],["2008-12-03",2.9453,2.9453,2.9453,2.9453,0.0],["2008-12-04",2.9453,2.9453,2.9453,2.9453,0.0],["2008-12-05",2.533,2.533,2.533,2.533,500.0],["2008-12-08",2.9032,2.9032,2.9032,2.9032,400.0],["2008-12-09",2.9032,2.9032,2.9032,2.9032,0.0],["2008-12-10",2.5246,2.5246,2.5246,2.5246,1900.0],["2008-12-11",2.1459,2.1459,2.1459,2.1459,200.0],["2008-12-12",2.1459,2.1459,2.1459,2.1459,0.0],["2008-12-15",2.1459,2.1459,2.1459,2.1459,0.0],["2008-12-16",2.1459,2.1459,2.1459,2.1459,1600.0],["2008-12-17",2.1459,2.1459,2.1459,2.1459,0.0],["2008-12-18",2.7349,2.7349,2.7349,2.7349,500.0],["2008-12-19",2.7349,2.7349,2.7349,2.7349,0.0],["2008-12-22",2.7349,2.7349,2.7349,2.7349,0.0],["2008-12-23",2.7349,2.7349,2.7349,2.7349,0.0],["2008-12-24",2.7349,2.7349,2.7349,2.7349,0.0],["2008-12-26",2.3142,2.3142,2.1459,2.1543,1000.0],["2008-12-29",2.1459,2.1459,1.0519,1.4727,6500.0],["2008-12-30",2.3142,2.3142,2.3142,2.3142,200.0],["2008-12-31",2.3142,2.3142,2.3142,2.3142,0.0],["2009-01-02",2.3142,2.3142,2.3142,2.3142,0.0],["2009-01-05",2.3142,2.3142,2.3142,2.3142,0.0],["2009-01-06",2.3142,2.3142,2.3142,2.3142,0.0],["2009-01-07",1.683,2.2721,1.683,2.2721,300.0],["2009-01-08",2.2721,2.2721,2.2721,2.2721,0.0],["2009-01-09",2.2721,2.2721,2.2721,2.2721,0.0],["2009-01-12",2.7349,2.7349,2.7349,2.7349,400.0],["2009-01-13",2.7349,2.777,2.5246,2.7349,1900.0],["2009-01-14",2.5246,2.5246,2.1038,2.1038,1000.0],["2009-01-15",2.5246,2.5246,2.5246,2.5246,400.0],["2009-01-16",2.5246,2.5246,2.5246,2.5246,0.0],["2009-01-20",2.5246,2.5246,2.5246,2.5246,0.0],["2009-01-21",2.3142,2.3142,2.1038,2.1038,3600.0],["2009-01-22",2.7349,2.7349,2.7349,2.7349,200.0],["2009-01-23",2.6508,2.9453,2.5246,2.9453,4300.0],["2009-01-26",2.9032,2.9032,2.9032,2.9032,500.0],["2009-01-27",2.5246,2.5246,2.5246,2.5246,600.0],["2009-01-28",2.5246,2.9453,2.5246,2.9453,2500.0],["2009-01-29",2.9453,2.9453,2.9453,2.9453,0.0],["2009-01-30",2.1038,2.9032,2.1038,2.9032,1100.0],["2009-02-02",2.9032,2.9032,2.9032,2.9032,200.0],["2009-02-03",2.9453,2.9453,2.5246,2.9453,1300.0],["2009-02-04",2.9453,3.1557,2.9453,3.1557,2200.0],["2009-02-05",3.3577,3.3577,3.1557,3.3577,2200.0],["2009-02-06",3.1557,3.7027,3.1557,3.7027,8300.0],["2009-02-09",3.8542,6.7322,3.7868,4.2076,52000.0],["2009-02-10",3.3745,4.8387,3.3661,3.3661,25700.0],["2009-02-11",2.9453,3.6606,2.9453,3.6185,1100.0],["2009-02-12",3.6185,4.2076,3.6185,4.2076,700.0],["2009-02-13",3.5765,3.5933,3.3661,3.3661,9100.0],["2009-02-17",4.2076,4.2076,3.324,3.324,2600.0],["2009-02-18",3.5344,3.5344,3.3661,3.3661,700.0],["2009-02-19",3.324,3.7868,3.324,3.324,8800.0],["2009-02-20",3.5765,3.5765,3.5765,3.5765,300.0],["2009-02-23",3.5765,3.5765,3.5765,3.5765,0.0],["2009-02-24",3.5765,3.6606,3.5765,3.6606,700.0],["2009-02-25",3.6606,3.6606,3.6606,3.6606,0.0],["2009-02-26",3.6606,3.6606,3.6606,3.6606,0.0],["2009-02-27",3.5344,4.2076,3.5344,4.2076,6000.0],["2009-03-02",6.5218,6.5218,4.2076,4.62,9000.0],["2009-03-03",4.6284,4.6284,4.0393,4.0393,2400.0],["2009-03-04",4.3759,4.3759,4.3759,4.3759,300.0],["2009-03-05",4.2918,4.3338,4.2076,4.216,2900.0],["2009-03-06",4.3759,4.6284,4.1319,4.418,2700.0],["2009-03-09",4.418,4.7546,4.418,4.7546,1900.0],["2009-03-10",4.7546,4.7546,4.7546,4.7546,0.0],["2009-03-11",4.7546,4.7546,4.7546,4.7546,0.0],["2009-03-12",4.7546,4.7546,4.7546,4.7546,0.0],["2009-03-13",4.418,4.418,4.418,4.418,200.0],["2009-03-16",4.418,4.418,4.418,4.418,0.0],["2009-03-17",4.418,4.418,4.418,4.418,0.0],["2009-03-18",4.2076,4.2076,4.2076,4.2076,400.0],["2009-03-19",4.418,4.418,3.9972,3.9972,300.0],["2009-03-20",4.2076,4.2076,4.0141,4.0141,600.0],["2009-03-23",3.9972,3.9972,3.9972,3.9972,500.0],["2009-03-24",4.2076,4.2076,3.9972,3.9972,2000.0],["2009-03-25",3.9972,3.9972,3.9972,3.9972,0.0],["2009-03-26",3.7868,3.7868,3.7868,3.7868,400.0],["2009-03-27",3.7868,3.9972,3.7868,3.9972,1000.0],["2009-03-30",4.3338,4.3338,3.9972,3.9972,2100.0],["2009-03-31",4.1655,4.1655,3.9972,3.9972,1500.0],["2009-04-01",3.9972,3.9972,3.9972,3.9972,1100.0],["2009-04-02",3.7868,3.7868,2.9453,2.9453,2200.0],["2009-04-03",3.3661,3.3661,3.3661,3.3661,200.0],["2009-04-06",3.3661,3.3661,3.3661,3.3661,0.0],["2009-04-07",2.7349,3.3661,2.7349,3.2399,800.0],["2009-04-08",3.2399,3.2399,3.2399,3.2399,0.0],["2009-04-09",2.7349,3.3661,2.0028,3.3661,3000.0],["2009-04-13",1.9776,1.9776,1.9776,1.9776,400.0],["2009-04-14",3.3661,3.3661,2.9369,3.3577,1600.0],["2009-04-15",3.3661,3.3661,3.3661,3.3661,900.0],["2009-04-16",3.3661,3.3661,3.3661,3.3661,0.0],["2009-04-17",1.683,1.683,1.683,1.683,400.0],["2009-04-20",3.7868,3.7868,3.7868,3.7868,300.0],["2009-04-21",3.7868,3.7868,3.7868,3.7868,200.0],["2009-04-22",3.7868,3.7868,2.6087,2.9453,2500.0],["2009-04-23",3.3661,3.3661,3.3661,3.3661,200.0],["2009-04-24",3.3661,3.3661,3.3661,3.3661,300.0],["2009-04-27",2.5246,3.7027,2.5246,3.7027,900.0],["2009-04-28",2.5246,3.7868,2.5246,3.7868,700.0],["2009-04-29",3.7868,3.7868,3.7868,3.7868,0.0],["2009-04-30",2.9453,3.7868,2.9453,3.7868,1200.0],["2009-05-01",3.7868,3.7868,3.7868,3.7868,0.0],["2009-05-04",3.7868,3.7868,3.7868,3.7868,200.0],["2009-05-05",3.7868,3.7868,3.7868,3.7868,0.0],["2009-05-06",3.7027,3.7027,3.7027,3.7027,200.0],["2009-05-07",2.5246,3.7027,2.5246,3.7027,500.0],["2009-05-08",3.7027,3.7027,3.7027,3.7027,0.0],["2009-05-11",3.7027,3.7027,3.7027,3.7027,100.0],["2009-05-12",3.7027,3.7868,3.3661,3.3661,2300.0],["2009-05-13",3.3661,3.5765,3.3661,3.5765,2200.0],["2009-05-14",2.5246,3.5765,2.5246,2.9032,1500.0],["2009-05-15",2.8696,2.8696,2.5246,2.533,1900.0],["2009-05-18",2.8191,3.3661,2.8191,3.3661,2400.0],["2009-05-19",3.5765,3.7616,3.5765,3.7616,2900.0],["2009-05-20",3.5765,3.5765,3.5765,3.5765,1000.0],["2009-05-21",3.5765,3.5765,3.5765,3.5765,2500.0],["2009-05-22",3.5765,3.5765,3.5765,3.5765,0.0],["2009-05-26",3.7868,3.7868,3.7868,3.7868,200.0],["2009-05-27",3.7868,3.7868,3.7868,3.7868,0.0],["2009-05-28",3.77,3.77,2.533,2.9453,2400.0],["2009-05-29",3.3661,3.3661,3.3661,3.3661,1200.0],["2009-06-01",3.3661,3.3661,3.3661,3.3661,500.0],["2009-06-02",3.5765,3.5765,3.5765,3.5765,200.0],["2009-06-03",3.3661,3.6606,3.3661,3.6606,1100.0],["2009-06-04",3.5344,3.5344,3.5344,3.5344,200.0],["2009-06-05",3.5344,3.5344,3.5344,3.5344,0.0],["2009-06-08",3.3661,3.3661,3.3661,3.3661,1000.0],["2009-06-09",3.3661,3.3661,3.3661,3.3661,0.0],["2009-06-10",3.3661,3.3661,3.1557,3.1557,1100.0],["2009-06-11",3.5344,3.5344,3.5344,3.5344,100.0],["2009-06-12",2.5414,2.5414,2.5414,2.5414,700.0],["2009-06-15",2.6592,2.6592,2.5666,2.5666,1100.0],["2009-06-16",2.6929,2.6929,2.6929,2.6929,500.0],["2009-06-17",2.6929,2.9453,2.6929,2.9453,1100.0],["2009-06-18",3.1136,3.5765,3.1136,3.5765,1000.0],["2009-06-19",2.533,2.533,2.533,2.533,500.0],["2009-06-22",2.533,2.533,2.533,2.533,0.0],["2009-06-23",2.5751,2.5751,2.5751,2.5751,500.0],["2009-06-24",3.2819,3.2819,3.2819,3.2819,100.0],["2009-06-25",3.3661,3.3661,3.3661,3.3661,500.0],["2009-06-26",2.7013,2.7013,2.7013,2.7013,1400.0],["2009-06-29",2.5666,2.9453,2.5666,2.9453,900.0],["2009-06-30",2.9453,2.9453,2.9453,2.9453,1400.0],["2009-07-01",2.9453,2.9453,2.9453,2.9453,0.0],["2009-07-02",2.9453,2.9453,2.9453,2.9453,0.0],["2009-07-06",2.6087,2.9453,2.6087,2.6087,900.0],["2009-07-07",2.6087,2.9453,2.6087,2.6087,1400.0],["2009-07-08",2.9453,2.9453,2.6087,2.6087,2000.0],["2009-07-09",2.5246,3.7868,2.5246,2.6087,8000.0],["2009-07-10",3.1136,3.1136,2.5246,2.533,4200.0],["2009-07-13",3.324,3.324,3.324,3.324,200.0],["2009-07-14",3.324,3.324,3.324,3.324,0.0],["2009-07-15",3.324,3.324,3.324,3.324,0.0],["2009-07-16",3.2819,3.2819,3.1557,3.1557,800.0],["2009-07-17",3.3577,3.7868,3.3577,3.6943,9300.0],["2009-07-20",3.7027,5.4615,3.7027,4.6284,14100.0],["2009-07-21",4.2076,4.418,4.2076,4.2076,800.0],["2009-07-22",3.7868,3.7868,3.7868,3.7868,1700.0],["2009-07-23",4.1235,4.1235,4.1235,4.1235,1500.0],["2009-07-24",4.115,4.115,3.6185,3.6185,1000.0],["2009-07-27",3.7868,3.7868,3.6185,3.7448,1700.0],["2009-07-28",2.7349,2.9453,2.7349,2.777,2600.0],["2009-07-29",2.777,2.777,2.777,2.777,0.0],["2009-07-30",3.5344,3.5344,3.5344,3.5344,300.0],["2009-07-31",3.4923,3.4923,3.4923,3.4923,500.0],["2009-08-03",3.7027,3.7027,3.1557,3.1557,1900.0],["2009-08-04",3.1978,3.1978,3.1978,3.1978,400.0],["2009-08-05",2.777,3.5765,2.777,2.9453,800.0],["2009-08-06",3.1557,3.1557,3.1557,3.1557,2200.0],["2009-08-07",3.4502,3.4502,3.1978,3.1978,400.0],["2009-08-10",3.2062,3.4502,3.1978,3.324,4300.0],["2009-08-11",3.4502,3.5176,3.3829,3.5176,1100.0],["2009-08-12",3.5176,3.6606,3.3745,3.6606,5500.0],["2009-08-13",3.3745,3.3745,1.8093,3.3661,2700.0],["2009-08-14",3.3661,3.7784,3.3661,3.7784,1700.0],["2009-08-17",3.5765,3.5765,3.5765,3.5765,500.0],["2009-08-18",3.6943,3.6943,3.6943,3.6943,100.0],["2009-08-19",3.5765,3.7027,3.5765,3.7027,900.0],["2009-08-20",3.5765,3.5765,3.5765,3.5765,1000.0],["2009-08-21",3.6774,3.7027,3.5007,3.7027,4700.0],["2009-08-24",3.7027,3.7027,3.7027,3.7027,0.0],["2009-08-25",3.6943,3.6943,3.5512,3.5512,1600.0],["2009-08-26",3.5512,3.5512,3.5512,3.5512,1300.0],["2009-08-27",3.6859,3.6859,3.6859,3.6859,1600.0],["2009-08-28",3.6185,3.6185,3.4502,3.5765,6800.0],["2009-08-31",3.3661,3.3661,2.9874,2.9874,2600.0],["2009-09-01",2.9874,2.9874,2.9874,2.9874,0.0],["2009-09-02",2.9874,2.9874,2.9874,2.9874,500.0],["2009-09-03",2.9874,2.9874,2.9874,2.9874,0.0],["2009-09-04",2.8023,2.8023,2.7349,2.7349,1500.0],["2009-09-08",2.7349,2.7349,2.7349,2.7349,0.0],["2009-09-09",2.9453,2.9453,2.9453,2.9453,300.0],["2009-09-10",2.4068,2.4572,2.4068,2.4488,2300.0],["2009-09-11",2.4825,2.5246,2.4825,2.5246,400.0],["2009-09-14",2.5246,2.5246,2.5246,2.5246,0.0],["2009-09-15",2.5246,2.5246,2.5246,2.5246,0.0],["2009-09-16",2.5246,2.5246,2.5246,2.5246,0.0],["2009-09-17",2.6929,2.6929,2.6929,2.6929,400.0],["2009-09-18",2.6087,2.6087,2.5246,2.5246,3600.0],["2009-09-21",2.6087,2.6087,2.6087,2.6087,200.0],["2009-09-22",3.1557,3.7448,3.1557,3.5765,7600.0],["2009-09-23",3.5765,3.5765,3.5765,3.5765,0.0],["2009-09-24",3.5765,3.5765,3.5765,3.5765,0.0],["2009-09-25",3.5765,3.5765,3.5765,3.5765,0.0],["2009-09-28",3.2399,3.2399,3.2399,3.2399,400.0],["2009-09-29",2.9453,3.7868,2.7349,3.7868,4500.0],["2009-09-30",3.7868,3.7868,3.3661,3.7448,3100.0],["2009-10-01",3.7448,3.7448,3.7448,3.7448,0.0],["2009-10-02",3.3661,3.3661,3.3661,3.3661,400.0],["2009-10-05",3.3661,3.3661,3.3661,3.3661,0.0],["2009-10-06",3.5765,3.5765,3.3661,3.3661,2700.0],["2009-10-07",3.5765,3.5765,3.5765,3.5765,500.0],["2009-10-08",3.5765,3.5765,3.5765,3.5765,0.0],["2009-10-09",3.6185,3.6185,3.6185,3.6185,1300.0],["2009-10-12",3.6185,3.6185,3.5344,3.5344,1800.0],["2009-10-13",3.3829,3.6185,3.3829,3.6185,5300.0],["2009-10-14",3.7448,3.7868,3.7448,3.7868,400.0],["2009-10-15",3.7868,3.7868,3.7027,3.7027,4600.0],["2009-10-16",3.7027,3.871,3.7027,3.871,700.0],["2009-10-19",3.7868,3.9552,3.7868,3.9552,4000.0],["2009-10-20",3.9131,3.9131,3.9131,3.9131,1000.0],["2009-10-21",3.7868,3.7868,3.7868,3.7868,1200.0],["2009-10-22",3.7868,3.9131,3.7868,3.9131,1200.0],["2009-10-23",3.871,3.871,3.871,3.871,500.0],["2009-10-26",3.3829,3.871,3.3829,3.4082,700.0],["2009-10-27",3.4587,3.4587,3.4587,3.4587,1000.0],["2009-10-28",3.5344,3.5344,3.5344,3.5344,500.0],["2009-10-29",3.871,3.871,3.871,3.871,300.0],["2009-10-30",3.871,3.9552,3.871,3.9552,3100.0],["2009-11-02",3.9552,4.1235,3.871,3.972,4500.0],["2009-11-03",3.972,4.0309,3.972,3.972,1700.0],["2009-11-04",3.9552,3.9552,3.9552,3.9552,2000.0],["2009-11-05",3.4923,3.4923,3.3829,3.3829,1000.0],["2009-11-06",3.8289,3.9552,3.8289,3.9552,1300.0],["2009-11-09",3.871,3.871,3.871,3.871,2500.0],["2009-11-10",3.4334,3.4334,3.4334,3.4334,500.0],["2009-11-11",3.4502,3.4502,3.3829,3.4502,1900.0],["2009-11-12",3.871,4.965,3.871,4.3759,19800.0],["2009-11-13",4.2076,4.4601,3.7953,4.1655,8100.0],["2009-11-16",4.2918,4.2918,3.9972,4.1655,6200.0],["2009-11-17",4.0814,4.0814,3.8289,3.9131,3400.0],["2009-11-18",3.972,3.972,3.972,3.972,500.0],["2009-11-19",3.972,4.1403,3.7868,4.0814,2200.0],["2009-11-20",3.9467,3.9467,3.7868,3.8289,2600.0],["2009-11-23",3.7953,3.7953,2.9453,2.9453,5000.0],["2009-11-24",3.3661,3.3661,3.3661,3.3661,1300.0],["2009-11-25",3.3661,3.3661,3.3661,3.3661,0.0],["2009-11-27",3.3661,3.3661,3.3661,3.3661,0.0],["2009-11-30",3.1557,3.1641,2.9453,2.9453,3700.0],["2009-12-01",2.9285,2.9706,2.9285,2.9706,1500.0],["2009-12-02",2.777,3.0716,2.777,3.0716,1400.0],["2009-12-03",3.2819,3.2819,3.1557,3.2819,1200.0],["2009-12-04",3.1557,3.1557,3.1557,3.1557,1100.0],["2009-12-07",3.2399,3.2399,3.1557,3.1557,2700.0],["2009-12-08",3.1557,3.9888,3.1557,3.9888,300.0],["2009-12-09",3.3661,3.7027,3.3661,3.7027,1500.0],["2009-12-10",3.5765,3.5765,3.5765,3.5765,200.0],["2009-12-11",3.3661,3.3661,3.3661,3.3661,500.0],["2009-12-14",3.3661,3.5765,3.3661,3.5765,1800.0],["2009-12-15",2.777,2.777,2.777,2.777,1200.0],["2009-12-16",3.1557,3.4502,3.1557,3.4502,1200.0],["2009-12-17",3.3661,3.3661,3.1557,3.1557,1100.0],["2009-12-18",3.2399,3.4502,3.2399,3.4502,1300.0],["2009-12-21",3.4502,3.4502,3.3577,3.3661,14700.0],["2009-12-22",3.4502,3.9804,3.3661,3.9804,21900.0],["2009-12-23",3.4082,3.9804,3.3661,3.5344,7800.0],["2009-12-24",3.4082,3.5344,3.4082,3.5344,1500.0],["2009-12-28",3.4502,3.5007,3.3661,3.3661,5700.0],["2009-12-29",3.3661,3.3661,3.3661,3.3661,0.0],["2009-12-30",3.5765,3.5765,3.5765,3.5765,800.0],["2009-12-31",3.7784,3.7784,3.3829,3.3829,3900.0],["2010-01-04",3.7784,3.7784,3.3661,3.4923,8100.0],["2010-01-05",3.6859,4.0982,3.6859,3.8289,39600.0],["2010-01-06",4.0814,4.6284,4.073,4.5442,14100.0],["2010-01-07",4.5863,4.5863,4.4432,4.4432,1600.0],["2010-01-08",4.418,4.418,3.9552,4.418,11100.0],["2010-01-11",4.418,4.6115,4.2076,4.418,5400.0],["2010-01-12",4.5442,5.0239,4.5442,5.0071,10100.0],["2010-01-13",4.9229,5.0071,4.6284,5.0071,6100.0],["2010-01-14",5.0071,5.0071,4.7125,4.965,1200.0],["2010-01-15",4.9229,5.0071,4.8808,4.965,7100.0],["2010-01-19",4.8387,5.0071,4.7125,4.7967,10700.0],["2010-01-20",4.9818,4.9818,4.8387,4.864,2800.0],["2010-01-21",4.8387,5.0071,4.8387,5.0071,4000.0],["2010-01-22",5.0071,5.0491,4.2497,4.9229,7700.0],["2010-01-25",4.965,5.1249,4.965,5.0491,15600.0],["2010-01-26",5.0071,5.31,4.9229,5.31,22900.0],["2010-01-27",5.51,5.51,3.75,4.5,18200.0],["2010-01-28",4.65,4.65,4.0,4.3,5500.0],["2010-01-29",4.3,4.3,4.0,4.0,1700.0],["2010-02-01",4.0,4.0,2.3,2.9,24400.0],["2010-02-02",3.0,3.4,3.0,3.4,2700.0],["2010-02-03",3.4,3.5,3.4,3.4,4200.0],["2010-02-04",3.3,3.3,3.29,3.29,1100.0],["2010-02-05",3.05,3.05,3.05,3.05,1500.0],["2010-02-08",3.05,3.1,3.0,3.0,9200.0],["2010-02-09",3.9,3.9,3.9,3.9,400.0],["2010-02-10",3.0,3.01,3.0,3.01,700.0],["2010-02-11",3.01,3.01,3.01,3.01,0.0],["2010-02-12",3.85,3.9,3.5,3.9,4100.0],["2010-02-16",3.9,3.9,3.5,3.5,900.0],["2010-02-17",3.6,3.75,3.6,3.65,1100.0],["2010-02-18",3.65,3.65,3.65,3.65,500.0],["2010-02-19",3.65,3.67,3.65,3.67,3200.0],["2010-02-22",3.67,3.88,3.55,3.86,4300.0],["2010-02-23",3.76,3.76,3.76,3.76,700.0],["2010-02-24",3.57,3.87,3.57,3.82,2400.0],["2010-02-25",3.75,3.75,3.57,3.57,1000.0],["2010-02-26",3.6,3.75,3.6,3.75,4200.0],["2010-03-01",3.75,3.88,3.74,3.87,4400.0],["2010-03-02",3.75,3.75,3.05,3.45,5900.0],["2010-03-03",3.45,3.75,3.4,3.75,1800.0],["2010-03-04",3.05,3.05,3.05,3.05,200.0],["2010-03-05",3.1,3.45,3.1,3.3,6700.0],["2010-03-08",3.3,3.3,3.3,3.3,100.0],["2010-03-09",3.3,3.3,3.3,3.3,0.0],["2010-03-10",3.3,3.3,3.3,3.3,1000.0],["2010-03-11",3.73,3.73,3.3,3.3,1300.0],["2010-03-12",3.3,3.69,3.05,3.69,6600.0],["2010-03-15",3.05,3.44,3.0,3.44,2900.0],["2010-03-16",3.16,3.16,3.16,3.16,500.0],["2010-03-17",3.16,3.16,3.16,3.16,0.0],["2010-03-18",3.16,3.43,3.16,3.43,1000.0],["2010-03-19",3.15,3.43,3.0,3.43,1100.0],["2010-03-22",2.95,3.43,2.95,3.11,3100.0],["2010-03-23",3.15,3.15,3.15,3.15,100.0],["2010-03-24",3.15,3.15,3.15,3.15,0.0],["2010-03-25",3.75,3.75,3.0,3.24,6900.0],["2010-03-26",3.24,3.24,3.24,3.24,0.0],["2010-03-29",3.73,3.75,3.45,3.75,7800.0],["2010-03-30",3.75,3.75,3.75,3.75,0.0],["2010-03-31",3.1,3.1,3.1,3.1,400.0],["2010-04-01",3.1,3.1,3.1,3.1,2300.0],["2010-04-05",3.15,3.38,3.15,3.38,1300.0],["2010-04-06",3.2,3.2,3.2,3.2,800.0],["2010-04-07",3.2,3.2,3.2,3.2,0.0],["2010-04-08",3.2,3.2,3.2,3.2,0.0],["2010-04-09",3.2,3.2,3.2,3.2,0.0],["2010-04-12",3.0,3.05,3.0,3.05,2700.0],["2010-04-13",3.0,3.1,3.0,3.1,1100.0],["2010-04-14",3.21,3.21,3.21,3.21,1800.0],["2010-04-15",3.21,3.21,3.21,3.21,0.0],["2010-04-16",3.1,3.1,3.1,3.1,100.0],["2010-04-19",3.1,3.1,3.1,3.1,0.0],["2010-04-20",3.21,3.21,3.21,3.21,100.0],["2010-04-21",3.38,3.38,3.38,3.38,200.0],["2010-04-22",3.38,3.38,3.37,3.37,1000.0],["2010-04-23",3.37,3.37,3.37,3.37,0.0],["2010-04-26",3.37,3.37,3.37,3.37,0.0],["2010-04-27",3.37,3.37,3.37,3.37,0.0],["2010-04-28",3.0,3.26,3.0,3.26,1900.0],["2010-04-29",3.26,3.26,3.26,3.26,0.0],["2010-04-30",3.26,3.26,3.26,3.26,0.0],["2010-05-03",3.26,3.26,3.2,3.26,3000.0],["2010-05-04",3.0,3.72,3.0,3.72,2200.0],["2010-05-05",3.72,3.72,3.72,3.72,0.0],["2010-05-06",3.25,3.25,3.25,3.25,1000.0],["2010-05-07",3.25,3.25,3.25,3.25,0.0],["2010-05-10",3.5,3.5,3.5,3.5,500.0],["2010-05-11",3.5,3.5,3.5,3.5,0.0],["2010-05-12",3.5,3.5,3.5,3.5,0.0],["2010-05-13",3.5,3.5,3.5,3.5,0.0],["2010-05-14",3.5,3.5,3.5,3.5,0.0],["2010-05-17",3.5,3.5,3.5,3.5,0.0],["2010-05-18",3.49,3.49,3.49,3.49,900.0],["2010-05-19",3.25,3.49,3.21,3.49,2400.0],["2010-05-20",3.1,3.2,3.05,3.2,3600.0],["2010-05-21",3.2,3.45,3.2,3.45,1400.0],["2010-05-24",3.45,3.49,3.45,3.49,1700.0],["2010-05-25",3.5,3.5,3.5,3.5,500.0],["2010-05-26",3.5,3.5,3.5,3.5,0.0],["2010-05-27",3.5,3.5,3.1,3.15,3000.0],["2010-05-28",3.15,3.15,3.15,3.15,0.0],["2010-06-01",3.15,3.15,3.15,3.15,800.0],["2010-06-02",3.25,3.25,3.25,3.25,500.0],["2010-06-03",3.25,3.25,3.25,3.25,0.0],["2010-06-04",3.25,3.5,3.25,3.5,2500.0],["2010-06-07",3.5,3.5,3.5,3.5,0.0],["2010-06-08",3.5,3.5,3.5,3.5,0.0],["2010-06-09",3.5,3.5,3.5,3.5,0.0],["2010-06-10",3.25,3.25,3.25,3.25,400.0],["2010-06-11",3.25,3.5,3.25,3.5,1000.0],["2010-06-14",3.2,3.2,3.2,3.2,500.0],["2010-06-15",3.48,3.48,3.48,3.48,300.0],["2010-06-16",3.48,3.75,3.48,3.75,900.0],["2010-06-17",3.75,3.75,3.75,3.75,0.0],["2010-06-18",3.5,3.5,3.5,3.5,700.0],["2010-06-21",3.5,3.5,3.5,3.5,0.0],["2010-06-22",3.5,3.5,3.5,3.5,0.0],["2010-06-23",3.5,3.5,3.5,3.5,0.0],["2010-06-24",3.25,3.25,3.25,3.25,1100.0],["2010-06-25",3.2,3.75,3.2,3.75,1300.0],["2010-06-28",3.2,3.5,3.07,3.1,3800.0],["2010-06-29",3.07,3.3,2.7,2.7,1900.0],["2010-06-30",3.45,3.45,2.99,2.99,700.0],["2010-07-01",3.0,3.0,3.0,3.0,1100.0],["2010-07-02",3.0,3.0,3.0,3.0,0.0],["2010-07-06",2.9,2.9,2.9,2.9,100.0],["2010-07-07",3.0,3.3,3.0,3.3,2900.0],["2010-07-08",3.2,3.74,3.0,3.2,2400.0],["2010-07-09",3.74,3.74,3.74,3.74,700.0],["2010-07-12",3.1,3.3,3.1,3.1,2100.0],["2010-07-13",3.1,3.1,3.1,3.1,2500.0],["2010-07-14",3.1,3.1,3.1,3.1,0.0],["2010-07-15",3.15,3.4,3.15,3.4,1200.0],["2010-07-16",3.47,3.47,3.15,3.15,5200.0],["2010-07-19",3.5,3.7,3.45,3.49,8500.0],["2010-07-20",3.65,3.7,3.65,3.7,700.0],["2010-07-21",3.69,3.75,3.69,3.74,3000.0],["2010-07-22",3.74,3.74,3.7,3.7,1800.0],["2010-07-23",3.75,4.25,3.75,3.75,5900.0],["2010-07-26",4.0,4.0,4.0,4.0,700.0],["2010-07-27",4.0,4.25,4.0,4.25,1500.0],["2010-07-28",4.25,4.25,4.25,4.25,0.0],["2010-07-29",4.0,4.0,3.8,3.8,3100.0],["2010-07-30",3.8,3.8,3.8,3.8,300.0],["2010-08-02",3.8,3.8,3.8,3.8,0.0],["2010-08-03",4.0,4.0,4.0,4.0,2000.0],["2010-08-04",4.0,4.0,4.0,4.0,6100.0],["2010-08-05",4.0,4.0,4.0,4.0,0.0],["2010-08-06",4.0,4.0,4.0,4.0,0.0],["2010-08-09",4.0,4.0,4.0,4.0,0.0],["2010-08-10",3.55,4.05,3.55,4.05,500.0],["2010-08-11",4.05,4.05,4.05,4.05,0.0],["2010-08-12",4.05,4.05,4.05,4.05,0.0],["2010-08-13",3.55,3.75,3.55,3.75,800.0],["2010-08-16",3.75,3.75,3.75,3.75,0.0],["2010-08-17",3.75,3.75,3.75,3.75,0.0],["2010-08-18",3.55,3.55,3.55,3.55,600.0],["2010-08-19",3.55,3.55,3.55,3.55,0.0],["2010-08-20",3.55,3.55,3.55,3.55,0.0],["2010-08-23",3.55,3.55,3.55,3.55,0.0],["2010-08-24",3.55,3.55,3.55,3.55,900.0],["2010-08-25",3.55,3.55,3.55,3.55,100.0],["2010-08-26",3.55,3.55,3.55,3.55,1000.0],["2010-08-27",3.55,3.55,3.55,3.55,0.0],["2010-08-30",3.55,3.55,3.55,3.55,0.0],["2010-08-31",3.55,3.55,3.55,3.55,0.0],["2010-09-01",3.75,3.75,3.55,3.75,1200.0],["2010-09-02",3.55,3.55,3.55,3.55,400.0],["2010-09-03",4.0,4.0,4.0,4.0,200.0],["2010-09-07",4.0,4.0,4.0,4.0,0.0],["2010-09-08",4.0,4.0,4.0,4.0,0.0],["2010-09-09",3.55,3.55,3.55,3.55,600.0],["2010-09-10",3.8,3.8,3.55,3.55,1000.0],["2010-09-13",3.95,4.15,3.95,4.1,5000.0],["2010-09-14",4.0,4.0,4.0,4.0,800.0],["2010-09-15",4.0,4.0,4.0,4.0,3900.0],["2010-09-16",4.0,4.0,4.0,4.0,0.0],["2010-09-17",4.0,4.1,3.55,3.55,15100.0],["2010-09-20",3.55,3.55,3.55,3.55,0.0],["2010-09-21",3.55,3.55,3.55,3.55,0.0],["2010-09-22",4.0,4.1,4.0,4.1,900.0],["2010-09-23",3.55,4.1,3.55,4.1,900.0],["2010-09-24",4.1,4.1,4.0,4.0,2100.0],["2010-09-27",4.0,4.0,3.65,3.65,1100.0],["2010-09-28",3.65,3.65,3.65,3.65,0.0],["2010-09-29",3.65,3.65,3.65,3.65,0.0],["2010-09-30",3.55,3.55,3.49,3.5,8600.0],["2010-10-01",3.5,3.5,3.5,3.5,0.0],["2010-10-04",3.5,3.5,3.5,3.5,0.0],["2010-10-05",3.25,3.25,3.25,3.25,500.0],["2010-10-06",3.5,3.5,3.5,3.5,500.0],["2010-10-07",3.4,3.4,3.4,3.4,400.0],["2010-10-08",3.4,3.4,3.25,3.25,1400.0],["2010-10-11",3.25,3.25,3.2,3.2,3600.0],["2010-10-12",3.15,3.25,3.15,3.25,2200.0],["2010-10-13",3.25,3.25,3.25,3.25,0.0],["2010-10-14",3.25,3.25,3.25,3.25,0.0],["2010-10-15",3.0,3.49,3.0,3.49,1100.0],["2010-10-18",3.49,3.49,3.49,3.49,0.0],["2010-10-19",3.49,3.49,3.49,3.49,0.0],["2010-10-20",3.49,3.49,3.49,3.49,0.0],["2010-10-21",3.49,3.49,3.49,3.49,0.0],["2010-10-22",3.0,3.05,2.5,3.0,6100.0],["2010-10-25",3.2,3.2,3.2,3.2,500.0],["2010-10-26",3.2,3.2,3.2,3.2,0.0],["2010-10-27",3.15,3.15,3.15,3.15,1700.0],["2010-10-28",3.15,3.15,3.15,3.15,0.0],["2010-10-29",3.15,3.15,3.15,3.15,0.0],["2010-11-01",3.15,3.15,3.15,3.15,0.0],["2010-11-02",3.12,3.4,3.12,3.4,700.0],["2010-11-03",3.4,3.4,3.4,3.4,0.0],["2010-11-04",3.4,3.41,3.4,3.41,1000.0],["2010-11-05",3.41,3.41,3.41,3.41,0.0],["2010-11-08",3.41,3.41,3.41,3.41,0.0],["2010-11-09",3.41,3.41,3.41,3.41,0.0],["2010-11-10",3.01,3.1,3.0,3.1,7000.0],["2010-11-11",3.1,3.1,3.1,3.1,0.0],["2010-11-12",3.1,3.1,3.1,3.1,0.0],["2010-11-15",3.1,3.1,3.1,3.1,0.0],["2010-11-16",3.0,3.4,3.0,3.4,3800.0],["2010-11-17",3.4,3.4,3.4,3.4,0.0],["2010-11-18",3.4,3.45,3.4,3.45,1800.0],["2010-11-19",3.5,3.5,3.5,3.5,100.0],["2010-11-22",3.48,3.48,3.48,3.48,100.0],["2010-11-23",3.25,3.25,3.25,3.25,1000.0],["2010-11-24",3.25,3.25,3.25,3.25,0.0],["2010-11-26",3.25,3.48,3.25,3.48,1200.0],["2010-11-29",3.0,3.0,3.0,3.0,300.0],["2010-11-30",3.02,3.02,3.02,3.02,800.0],["2010-12-01",3.02,3.02,3.02,3.02,0.0],["2010-12-02",3.01,3.01,3.01,3.01,200.0],["2010-12-03",3.1,3.1,3.1,3.1,300.0],["2010-12-06",3.48,3.49,3.48,3.49,1400.0],["2010-12-07",3.25,3.25,3.0,3.0,3600.0],["2010-12-08",3.25,3.39,3.25,3.39,200.0],["2010-12-09",3.39,3.39,3.39,3.39,0.0],["2010-12-10",3.39,3.39,3.39,3.39,0.0],["2010-12-13",3.39,3.39,3.39,3.39,0.0],["2010-12-14",3.0,3.0,3.0,3.0,100.0],["2010-12-15",3.0,3.0,3.0,3.0,0.0],["2010-12-16",3.0,3.0,3.0,3.0,0.0],["2010-12-17",3.0,3.49,3.0,3.39,2700.0],["2010-12-20",3.3,3.3,3.3,3.3,100.0],["2010-12-21",3.39,3.39,3.25,3.39,1400.0],["2010-12-22",3.01,3.1,3.01,3.1,600.0],["2010-12-23",3.1,3.1,3.1,3.1,0.0],["2010-12-27",3.39,3.39,3.39,3.39,600.0],["2010-12-28",3.11,3.11,3.11,3.11,300.0],["2010-12-29",3.15,3.4,3.15,3.4,1400.0],["2010-12-30",3.4,3.4,3.4,3.4,1000.0],["2010-12-31",3.49,3.49,3.49,3.49,1000.0],["2011-01-03",4.0,4.0,4.0,4.0,300.0],["2011-01-04",4.0,4.0,3.5,3.5,500.0],["2011-01-05",3.5,3.5,3.5,3.5,0.0],["2011-01-06",3.5,3.5,3.5,3.5,0.0],["2011-01-07",3.5,3.5,3.5,3.5,0.0],["2011-01-10",3.11,3.11,3.0,3.0,10400.0],["2011-01-11",3.0,3.0,3.0,3.0,0.0],["2011-01-12",3.0,3.0,3.0,3.0,0.0],["2011-01-13",3.0,3.15,3.0,3.15,900.0],["2011-01-14",3.15,3.15,3.15,3.15,0.0],["2011-01-18",3.32,3.32,3.32,3.32,200.0],["2011-01-19",3.32,3.32,3.32,3.32,0.0],["2011-01-20",3.32,3.32,3.32,3.32,0.0],["2011-01-21",3.13,3.13,3.13,3.13,500.0],["2011-01-24",3.15,3.15,3.15,3.15,200.0],["2011-01-25",3.13,3.13,3.0,3.0,1500.0],["2011-01-26",3.0,3.0,3.0,3.0,600.0],["2011-01-27",3.0,3.0,3.0,3.0,500.0],["2011-01-28",3.0,3.0,3.0,3.0,0.0],["2011-01-31",3.0,3.0,3.0,3.0,700.0],["2011-02-01",3.0,3.0,3.0,3.0,0.0],["2011-02-02",3.0,3.0,3.0,3.0,0.0],["2011-02-03",3.0,3.24,3.0,3.24,2300.0],["2011-02-04",3.24,3.24,3.0,3.0,2100.0],["2011-02-07",3.0,3.0,3.0,3.0,0.0],["2011-02-08",3.0,3.1,3.0,3.05,2000.0],["2011-02-09",3.0,3.0,3.0,3.0,1500.0],["2011-02-10",3.5,3.5,3.0,3.0,2500.0],["2011-02-11",3.0,3.2,3.0,3.2,3200.0],["2011-02-14",3.0,3.0,3.0,3.0,1000.0],["2011-02-15",3.0,3.0,3.0,3.0,800.0],["2011-02-16",3.0,3.0,3.0,3.0,1000.0],["2011-02-17",3.25,3.44,3.2,3.44,2500.0],["2011-02-18",3.3,3.3,3.0,3.0,23000.0],["2011-02-22",3.0,3.0,3.0,3.0,3000.0],["2011-02-23",3.0,3.15,3.0,3.0,3100.0],["2011-02-24",3.0,3.0,3.0,3.0,6200.0],["2011-02-25",3.0,3.0,3.0,3.0,1800.0],["2011-02-28",3.0,3.0,3.0,3.0,3400.0],["2011-03-01",3.0,3.0,3.0,3.0,12900.0],["2011-03-02",3.05,3.05,3.05,3.05,600.0],["2011-03-03",3.05,3.05,3.05,3.05,0.0],["2011-03-04",3.05,3.05,3.05,3.05,0.0],["2011-03-07",3.05,3.05,3.05,3.05,0.0],["2011-03-08",3.0,3.0,3.0,3.0,800.0],["2011-03-09",3.0,3.0,3.0,3.0,0.0],["2011-03-10",3.0,3.0,3.0,3.0,0.0],["2011-03-11",3.0,3.0,3.0,3.0,0.0],["2011-03-14",3.0,3.0,3.0,3.0,0.0],["2011-03-15",3.0,3.0,3.0,3.0,1700.0],["2011-03-16",3.0,3.0,3.0,3.0,300.0],["2011-03-17",3.0,3.0,3.0,3.0,300.0],["2011-03-18",3.0,3.0,3.0,3.0,1000.0],["2011-03-21",3.0,3.0,3.0,3.0,300.0],["2011-03-22",3.0,3.0,3.0,3.0,200.0],["2011-03-23",3.0,3.0,3.0,3.0,300.0],["2011-03-24",2.75,2.75,2.75,2.75,300.0],["2011-03-25",2.75,2.75,2.75,2.75,400.0],["2011-03-28",3.0,3.0,2.75,2.75,10500.0],["2011-03-29",2.75,2.95,2.75,2.95,2500.0],["2011-03-30",2.88,2.88,2.85,2.85,2300.0],["2011-03-31",2.85,2.9,2.75,2.75,8200.0],["2011-04-01",2.75,2.85,2.75,2.84,24800.0],["2011-04-04",2.75,2.75,2.75,2.75,1000.0],["2011-04-05",2.75,2.75,2.75,2.75,1900.0],["2011-04-06",2.84,2.84,2.84,2.84,1500.0],["2011-04-07",2.8,2.81,2.8,2.8,3700.0],["2011-04-08",2.81,2.81,2.81,2.81,4300.0],["2011-04-11",2.8,2.8,2.75,2.75,3400.0],["2011-04-12",2.75,2.75,2.75,2.75,1900.0],["2011-04-13",2.75,2.75,2.17,2.17,20300.0],["2011-04-14",2.17,2.17,2.17,2.17,0.0],["2011-04-15",2.26,2.26,2.26,2.26,100.0],["2011-04-18",2.26,2.26,2.26,2.26,0.0],["2011-04-19",2.27,2.27,2.27,2.27,500.0],["2011-04-20",2.27,2.27,2.27,2.27,0.0],["2011-04-21",2.27,2.27,2.27,2.27,0.0],["2011-04-25",2.5,2.7,2.5,2.7,600.0],["2011-04-26",2.7,2.7,2.7,2.7,0.0],["2011-04-27",2.75,2.75,2.75,2.75,3700.0],["2011-04-28",2.75,2.75,2.75,2.75,0.0],["2011-04-29",2.6,2.6,2.6,2.6,1000.0],["2011-05-02",2.6,2.6,2.4,2.6,7600.0],["2011-05-03",2.5,2.5,2.5,2.5,800.0],["2011-05-04",2.55,2.55,2.4,2.4,1900.0],["2011-05-05",2.4,2.4,2.4,2.4,0.0],["2011-05-06",2.6,2.84,2.6,2.7,9000.0],["2011-05-09",2.95,2.95,2.95,2.95,1600.0],["2011-05-10",2.98,3.0,2.98,3.0,8100.0],["2011-05-11",3.0,3.0,3.0,3.0,200.0],["2011-05-12",3.0,3.19,3.0,3.19,2400.0],["2011-05-13",3.19,3.39,3.0,3.0,5000.0],["2011-05-16",3.12,3.12,3.12,3.12,1000.0],["2011-05-17",3.12,3.12,3.12,3.12,500.0],["2011-05-18",3.12,3.12,3.12,3.12,600.0],["2011-05-19",3.19,3.25,3.13,3.25,3300.0],["2011-05-20",3.2,3.25,3.2,3.2,4200.0],["2011-05-23",3.25,3.25,3.25,3.25,500.0],["2011-05-24",3.25,3.37,3.25,3.37,1000.0],["2011-05-25",3.3,3.37,3.3,3.37,1900.0],["2011-05-26",3.31,3.31,3.3,3.3,1500.0],["2011-05-27",3.3,3.3,3.0,3.0,2500.0],["2011-05-31",3.0,3.0,3.0,3.0,0.0],["2011-06-01",3.1,3.1,3.1,3.1,1100.0],["2011-06-02",3.1,3.1,3.1,3.1,1600.0],["2011-06-03",3.25,3.25,3.25,3.25,200.0],["2011-06-06",3.25,3.25,3.25,3.25,0.0],["2011-06-07",3.35,3.35,3.35,3.35,800.0],["2011-06-08",3.35,3.35,3.35,3.35,0.0],["2011-06-09",3.1,3.1,3.1,3.1,2300.0],["2011-06-10",2.88,2.88,2.88,2.88,1900.0],["2011-06-13",2.75,2.75,2.2,2.2,8200.0],["2011-06-14",2.4,2.5,2.4,2.5,1800.0],["2011-06-15",2.4,2.4,2.4,2.4,3200.0],["2011-06-16",2.5,2.5,2.5,2.5,600.0],["2011-06-17",2.5,2.5,2.3,2.3,2500.0],["2011-06-20",2.3,2.3,2.3,2.3,0.0],["2011-06-21",2.3,2.3,2.3,2.3,0.0],["2011-06-22",2.3,2.3,2.3,2.3,0.0],["2011-06-23",2.5,2.5,2.5,2.5,400.0],["2011-06-24",3.24,3.24,3.24,3.24,200.0],["2011-06-27",3.0,3.0,3.0,3.0,700.0],["2011-06-28",3.0,3.0,3.0,3.0,1000.0],["2011-06-29",3.0,3.0,3.0,3.0,3400.0],["2011-06-30",3.0,3.0,3.0,3.0,1000.0],["2011-07-01",2.51,2.51,2.51,2.51,300.0],["2011-07-05",2.6,2.6,2.6,2.6,2700.0],["2011-07-06",2.6,2.6,2.6,2.6,0.0],["2011-07-07",2.99,3.0,2.51,2.99,2900.0],["2011-07-08",2.51,2.51,2.51,2.51,1300.0],["2011-07-11",3.0,3.0,3.0,3.0,200.0],["2011-07-12",2.31,2.31,2.31,2.31,500.0],["2011-07-13",2.36,2.36,2.36,2.36,1000.0],["2011-07-14",2.36,2.37,2.36,2.37,1300.0],["2011-07-15",2.4,2.4,2.4,2.4,100.0],["2011-07-18",2.5,2.5,2.5,2.5,2000.0],["2011-07-19",2.5,2.5,2.4,2.46,2800.0],["2011-07-20",2.51,2.51,2.5,2.5,1300.0],["2011-07-21",2.4,2.4,2.35,2.35,2500.0],["2011-07-22",2.4,2.5,2.4,2.5,5800.0],["2011-07-25",2.5,2.5,2.5,2.5,0.0],["2011-07-26",2.5,2.5,2.5,2.5,0.0],["2011-07-27",2.5,2.5,2.5,2.5,0.0],["2011-07-28",2.45,2.45,2.35,2.35,6700.0],["2011-07-29",2.4,2.4,2.36,2.36,6700.0],["2011-08-01",2.35,2.35,2.2,2.3,4900.0],["2011-08-02",2.3,2.35,2.3,2.3,7000.0],["2011-08-03",2.3,2.3,2.3,2.3,0.0],["2011-08-04",2.3,2.3,2.3,2.3,0.0],["2011-08-05",2.35,2.35,2.35,2.35,500.0],["2011-08-08",2.35,2.35,2.35,2.35,0.0],["2011-08-09",2.35,2.35,2.35,2.35,0.0],["2011-08-10",2.35,2.35,2.35,2.35,0.0],["2011-08-11",2.35,2.35,2.35,2.35,0.0],["2011-08-12",2.35,2.35,2.35,2.35,0.0],["2011-08-15",2.35,2.35,2.3,2.3,1300.0],["2011-08-16",2.3,2.3,2.3,2.3,1000.0],["2011-08-17",2.3,2.3,2.3,2.3,0.0],["2011-08-18",2.25,2.25,2.25,2.25,700.0],["2011-08-19",2.25,2.25,2.25,2.25,500.0],["2011-08-22",2.2,2.2,2.2,2.2,4400.0],["2011-08-23",2.15,2.15,2.1,2.1,1800.0],["2011-08-24",2.0,2.0,2.0,2.0,3500.0],["2011-08-25",2.0,2.0,2.0,2.0,0.0],["2011-08-26",2.05,2.05,2.05,2.05,4400.0],["2011-08-29",2.05,2.05,2.05,2.05,1000.0],["2011-08-30",2.05,2.05,2.05,2.05,1000.0],["2011-08-31",2.05,2.05,2.05,2.05,0.0],["2011-09-01",2.05,2.05,2.05,2.05,0.0],["2011-09-02",2.05,2.05,2.05,2.05,0.0],["2011-09-06",1.95,2.15,1.95,2.15,1200.0],["2011-09-07",2.15,2.15,2.15,2.15,0.0],["2011-09-08",2.15,2.15,2.15,2.15,300.0],["2011-09-09",2.15,2.15,2.15,2.15,500.0],["2011-09-12",2.15,2.15,2.15,2.15,0.0],["2011-09-13",2.15,2.15,2.15,2.15,0.0],["2011-09-14",2.35,2.35,2.35,2.35,300.0],["2011-09-15",2.15,2.15,2.15,2.15,1000.0],["2011-09-16",2.35,2.35,2.35,2.35,2000.0],["2011-09-19",2.45,2.45,2.45,2.45,100.0],["2011-09-20",2.4,2.4,2.05,2.05,2300.0],["2011-09-21",2.05,2.05,2.05,2.05,0.0],["2011-09-22",2.05,2.05,2.05,2.05,0.0],["2011-09-23",2.0,2.0,1.1,2.0,8300.0],["2011-09-26",2.0,2.0,2.0,2.0,0.0],["2011-09-27",2.0,2.3,2.0,2.3,3300.0],["2011-09-28",2.25,2.25,2.25,2.25,3200.0],["2011-09-29",2.45,2.75,2.45,2.75,8000.0],["2011-09-30",2.75,2.75,2.5,2.5,1100.0],["2011-10-03",2.71,2.71,2.71,2.71,100.0],["2011-10-04",2.5,2.5,2.05,2.05,1200.0],["2011-10-05",2.75,2.99,2.75,2.99,7200.0],["2011-10-06",2.75,2.75,2.75,2.75,3100.0],["2011-10-07",2.5,2.5,2.5,2.5,5200.0],["2011-10-10",2.5,2.5,2.5,2.5,0.0],["2011-10-11",2.5,2.5,2.5,2.5,0.0],["2011-10-12",2.75,2.89,2.75,2.89,11000.0],["2011-10-13",3.0,3.1,2.95,3.1,7600.0],["2011-10-14",3.5,3.5,3.1,3.1,3800.0],["2011-10-17",3.1,3.1,3.1,3.1,0.0],["2011-10-18",3.1,3.1,3.1,3.1,0.0],["2011-10-19",3.0,3.0,2.6,3.0,4900.0],["2011-10-20",2.6,2.6,2.2,2.2,2800.0],["2011-10-21",2.94,2.94,2.6,2.65,8100.0],["2011-10-24",2.6,2.6,2.4,2.4,4000.0],["2011-10-25",2.75,2.82,2.75,2.82,1300.0],["2011-10-26",2.82,2.82,2.82,2.82,0.0],["2011-10-27",2.82,2.82,2.82,2.82,0.0],["2011-10-28",2.7,2.85,2.5,2.85,2300.0],["2011-10-31",2.84,2.84,2.8,2.84,7600.0],["2011-11-01",2.84,2.85,2.84,2.85,4300.0],["2011-11-02",2.9,3.0,2.9,3.0,800.0],["2011-11-03",2.91,2.99,2.75,2.75,8700.0],["2011-11-04",2.8,2.8,2.8,2.8,1000.0],["2011-11-07",2.8,2.8,2.8,2.8,0.0],["2011-11-08",2.99,3.0,2.95,3.0,6900.0],["2011-11-09",3.01,3.05,3.0,3.01,3300.0],["2011-11-10",2.95,2.99,2.54,2.99,4800.0],["2011-11-11",3.0,3.2,3.0,3.05,13000.0],["2011-11-14",3.05,3.05,2.5,2.51,7000.0],["2011-11-15",2.6,2.7,2.6,2.6,4300.0],["2011-11-16",2.7,2.7,2.6,2.6,900.0],["2011-11-17",2.8,2.99,2.8,2.8,5600.0],["2011-11-18",2.85,2.85,2.84,2.84,400.0],["2011-11-21",2.82,3.1,2.82,2.86,6200.0],["2011-11-22",2.8,2.88,2.8,2.88,9200.0],["2011-11-23",2.88,2.88,2.88,2.88,0.0],["2011-11-25",2.95,2.95,2.95,2.95,200.0],["2011-11-28",2.95,2.95,2.95,2.95,0.0],["2011-11-29",2.7,2.7,2.7,2.7,1000.0],["2011-11-30",2.9,3.05,2.9,3.0,2000.0],["2011-12-01",2.7,2.7,2.7,2.7,700.0],["2011-12-02",2.7,2.75,2.7,2.75,5500.0],["2011-12-05",2.7,2.7,2.7,2.7,3500.0],["2011-12-06",2.68,2.7,2.61,2.61,3400.0],["2011-12-07",2.68,2.68,2.5,2.5,7500.0],["2011-12-08",2.55,2.55,2.55,2.55,5400.0],["2011-12-09",2.6,2.85,2.6,2.85,2200.0],["2011-12-12",2.85,2.85,2.85,2.85,0.0],["2011-12-13",2.6,2.6,2.6,2.6,1000.0],["2011-12-14",2.6,2.6,2.6,2.6,400.0],["2011-12-15",2.6,2.6,2.5,2.5,5400.0],["2011-12-16",2.5,2.5,2.5,2.5,0.0],["2011-12-19",2.5,2.6,2.5,2.5,4600.0],["2011-12-20",2.5,2.5,2.5,2.5,0.0],["2011-12-21",2.52,2.6,2.52,2.6,2300.0],["2011-12-22",2.6,2.95,2.5,2.5,5100.0],["2011-12-23",2.5,2.5,2.5,2.5,0.0],["2011-12-27",2.99,3.05,2.5,2.5,1500.0],["2011-12-28",2.5,2.5,2.5,2.5,0.0],["2011-12-29",2.55,2.7,2.55,2.7,2300.0],["2011-12-30",2.6,2.7,2.6,2.7,1700.0],["2012-01-03",2.6,2.6,2.6,2.6,3000.0],["2012-01-04",2.6,2.6,2.6,2.6,0.0],["2012-01-05",2.75,2.75,2.75,2.75,1000.0],["2012-01-06",2.79,2.8,2.79,2.8,6900.0],["2012-01-09",2.55,2.99,2.5,2.85,5200.0],["2012-01-10",3.0,3.1,3.0,3.05,19000.0],["2012-01-11",3.2,3.29,3.0,3.0,5600.0],["2012-01-12",3.29,3.29,3.05,3.25,2000.0],["2012-01-13",3.05,3.1,3.05,3.1,2000.0],["2012-01-17",3.25,3.35,3.25,3.35,13000.0],["2012-01-18",3.35,3.4,3.2,3.4,4800.0],["2012-01-19",3.45,3.45,3.35,3.45,4700.0],["2012-01-20",3.45,3.45,3.25,3.4,2900.0],["2012-01-23",3.2,3.2,3.2,3.2,1700.0],["2012-01-24",3.35,3.35,3.25,3.25,2000.0],["2012-01-25",3.48,3.49,3.48,3.49,2000.0],["2012-01-26",3.39,3.39,3.39,3.39,3100.0],["2012-01-27",3.25,3.3,3.25,3.3,3300.0],["2012-01-30",3.3,3.3,3.27,3.27,7800.0],["2012-01-31",3.27,3.27,3.27,3.27,0.0],["2012-02-01",3.25,3.25,3.0,3.1,7800.0],["2012-02-02",3.0,3.0,3.0,3.0,1500.0],["2012-02-03",3.0,3.2,3.0,3.1,5600.0],["2012-02-06",3.0,3.0,2.9,2.9,800.0],["2012-02-07",2.9,3.24,2.9,3.24,7800.0],["2012-02-08",3.24,3.24,3.24,3.24,0.0],["2012-02-09",3.24,3.24,3.24,3.24,0.0],["2012-02-10",2.99,2.99,2.87,2.87,4900.0],["2012-02-13",2.9,2.9,2.9,2.9,4000.0],["2012-02-14",2.9,2.9,2.9,2.9,0.0],["2012-02-15",2.9,2.9,2.9,2.9,500.0],["2012-02-16",2.9,2.9,2.9,2.9,0.0],["2012-02-17",2.85,2.85,2.85,2.85,3000.0],["2012-02-21",2.85,2.85,2.85,2.85,2000.0],["2012-02-22",2.85,2.85,2.85,2.85,0.0],["2012-02-23",3.0,3.0,3.0,3.0,200.0],["2012-02-24",3.0,3.0,3.0,3.0,0.0],["2012-02-27",3.0,3.0,3.0,3.0,0.0],["2012-02-28",3.0,3.0,3.0,3.0,0.0],["2012-02-29",2.86,2.86,2.86,2.86,1500.0],["2012-03-01",2.9,2.9,2.9,2.9,7500.0],["2012-03-02",2.9,2.9,2.9,2.9,10200.0],["2012-03-05",2.87,2.87,2.85,2.85,6200.0],["2012-03-06",2.87,2.87,2.85,2.85,1200.0],["2012-03-07",2.8,2.87,2.8,2.87,3000.0],["2012-03-08",2.95,2.95,2.85,2.85,4000.0],["2012-03-09",2.85,2.9,2.85,2.9,4500.0],["2012-03-12",2.9,2.9,2.9,2.9,1300.0],["2012-03-13",2.9,2.9,2.9,2.9,0.0],["2012-03-14",2.9,2.9,2.9,2.9,0.0],["2012-03-15",2.8,2.94,2.77,2.77,7200.0],["2012-03-16",2.77,2.77,2.77,2.77,500.0],["2012-03-19",2.77,2.81,2.7,2.75,5500.0],["2012-03-20",2.7,2.7,2.6,2.6,3000.0],["2012-03-21",2.7,2.75,2.6,2.7,6500.0],["2012-03-22",2.7,2.75,2.7,2.75,1800.0],["2012-03-23",2.73,2.73,2.7,2.7,4200.0],["2012-03-26",2.7,2.75,2.7,2.7,4900.0],["2012-03-27",2.7,2.75,2.7,2.75,1800.0],["2012-03-28",2.75,2.75,2.75,2.75,400.0],["2012-03-29",2.8,2.85,2.8,2.8,6500.0],["2012-03-30",2.7,2.7,2.7,2.7,100.0],["2012-04-02",2.7,2.85,2.7,2.85,3000.0],["2012-04-03",2.8,2.85,2.51,2.51,10200.0],["2012-04-04",2.7,2.7,2.55,2.55,3000.0],["2012-04-05",2.55,2.55,2.55,2.55,0.0],["2012-04-09",2.65,2.65,2.6,2.6,2000.0],["2012-04-10",2.85,2.85,2.65,2.65,6300.0],["2012-04-11",2.65,2.75,2.65,2.75,2000.0],["2012-04-12",2.75,2.75,2.7,2.7,2000.0],["2012-04-13",2.55,2.55,2.53,2.53,2600.0],["2012-04-16",2.89,2.89,2.5,2.55,3700.0],["2012-04-17",2.55,2.55,2.55,2.55,1700.0],["2012-04-18",2.75,2.95,2.55,2.6,13600.0],["2012-04-19",2.75,3.05,2.75,3.05,71700.0],["2012-04-20",3.05,3.49,3.0,3.1,42900.0],["2012-04-23",3.05,3.15,3.0,3.15,2900.0],["2012-04-24",3.45,3.45,3.1,3.2,11500.0],["2012-04-25",3.25,3.35,3.25,3.35,8500.0],["2012-04-26",3.35,3.73,3.35,3.6,22500.0],["2012-04-27",3.7,3.94,3.7,3.9,55300.0],["2012-04-30",3.9,4.0,3.8,3.82,21000.0],["2012-05-01",3.75,3.75,3.51,3.6,13000.0],["2012-05-02",3.65,3.84,3.65,3.84,7200.0],["2012-05-03",3.9,3.9,3.64,3.64,1900.0],["2012-05-04",3.64,3.88,3.64,3.75,3900.0],["2012-05-07",3.85,3.85,3.75,3.75,7700.0],["2012-05-08",3.75,3.99,3.7,3.99,6100.0],["2012-05-09",3.82,3.82,3.8,3.8,3800.0],["2012-05-10",3.8,3.8,3.8,3.8,0.0],["2012-05-11",3.7,3.8,3.7,3.8,5500.0],["2012-05-14",3.79,3.79,3.79,3.79,400.0],["2012-05-15",3.7,3.75,3.6,3.6,4100.0],["2012-05-16",3.65,3.8,3.65,3.8,8400.0],["2012-05-17",3.8,3.8,3.75,3.8,1200.0],["2012-05-18",3.6,3.75,3.6,3.75,1500.0],["2012-05-21",3.61,3.61,3.61,3.61,4900.0],["2012-05-22",3.61,3.61,3.57,3.57,4700.0],["2012-05-23",3.65,3.65,3.65,3.65,300.0],["2012-05-24",3.8,3.8,3.55,3.55,3100.0],["2012-05-25",3.48,3.48,3.25,3.25,5600.0],["2012-05-29",3.35,3.35,3.35,3.35,2000.0],["2012-05-30",3.35,3.35,3.35,3.35,0.0],["2012-05-31",3.35,3.35,3.35,3.35,0.0],["2012-06-01",3.6,3.6,3.3,3.3,800.0],["2012-06-04",3.25,3.4,2.9,3.4,4100.0],["2012-06-05",3.06,3.35,3.06,3.35,1300.0],["2012-06-06",3.3,3.35,3.3,3.35,1900.0],["2012-06-07",3.35,3.35,3.35,3.35,0.0],["2012-06-08",3.26,3.26,3.26,3.26,700.0],["2012-06-11",3.3,3.3,3.3,3.3,300.0],["2012-06-12",3.25,3.25,3.25,3.25,1200.0],["2012-06-13",3.5,3.5,3.25,3.25,2500.0],["2012-06-14",3.25,3.25,3.25,3.25,800.0],["2012-06-15",3.25,3.25,3.25,3.25,0.0],["2012-06-18",3.25,3.25,3.25,3.25,0.0],["2012-06-19",3.25,3.25,3.25,3.25,4900.0],["2012-06-20",3.23,3.23,3.2,3.2,4800.0],["2012-06-21",3.2,3.2,3.2,3.2,500.0],["2012-06-22",3.2,3.27,3.2,3.25,2200.0],["2012-06-25",3.25,3.25,3.2,3.2,10900.0],["2012-06-26",3.2,3.2,2.9,3.01,10100.0],["2012-06-27",3.1,3.1,3.0,3.0,6100.0],["2012-06-28",3.0,3.1,3.0,3.01,2500.0],["2012-06-29",3.0,3.0,3.0,3.0,2100.0],["2012-07-02",3.1,3.2,3.1,3.2,1500.0],["2012-07-03",3.0,3.0,3.0,3.0,1000.0],["2012-07-05",2.9,2.9,2.9,2.9,200.0],["2012-07-06",2.92,2.92,2.92,2.92,100.0],["2012-07-09",3.0,3.0,3.0,3.0,1500.0],["2012-07-10",3.0,3.0,3.0,3.0,500.0],["2012-07-11",3.0,3.0,3.0,3.0,0.0],["2012-07-12",2.85,2.85,2.85,2.85,700.0],["2012-07-13",2.85,2.85,2.85,2.85,0.0],["2012-07-16",3.0,3.2,2.95,2.95,2900.0],["2012-07-17",2.9,2.9,2.9,2.9,700.0],["2012-07-18",2.9,2.9,2.9,2.9,0.0],["2012-07-19",2.9,2.9,2.85,2.85,6300.0],["2012-07-20",2.85,2.85,2.85,2.85,0.0],["2012-07-23",2.85,2.85,2.85,2.85,3300.0],["2012-07-24",2.85,2.85,2.85,2.85,0.0],["2012-07-25",2.85,2.85,2.85,2.85,1000.0],["2012-07-26",2.85,2.85,2.85,2.85,0.0],["2012-07-27",2.85,2.9,2.85,2.9,4100.0],["2012-07-30",2.9,2.9,2.75,2.75,4500.0],["2012-07-31",2.75,2.75,2.75,2.75,0.0],["2012-08-01",2.75,2.75,2.6,2.75,2700.0],["2012-08-02",2.8,2.8,2.8,2.8,500.0],["2012-08-03",2.9,2.95,2.55,2.55,11000.0],["2012-08-06",2.5,2.5,2.06,2.5,15700.0],["2012-08-07",2.6,2.6,2.6,2.6,1000.0],["2012-08-08",2.6,2.6,2.51,2.51,1700.0],["2012-08-09",2.61,2.75,2.61,2.75,4000.0],["2012-08-10",2.75,2.8,2.7,2.75,5400.0],["2012-08-13",2.75,2.8,2.75,2.75,9900.0],["2012-08-14",2.74,2.95,2.74,2.95,7100.0],["2012-08-15",2.95,3.25,2.95,3.25,5600.0],["2012-08-16",2.95,3.1,2.95,3.1,1500.0],["2012-08-17",3.1,3.1,3.0,3.0,4400.0],["2012-08-20",3.05,3.2,3.05,3.05,4800.0],["2012-08-21",3.05,3.05,2.95,2.95,4600.0],["2012-08-22",2.9,2.9,2.9,2.9,200.0],["2012-08-23",2.85,3.05,2.85,3.05,6300.0],["2012-08-24",3.05,3.05,3.0,3.0,16800.0],["2012-08-27",2.86,2.86,2.86,2.86,1900.0],["2012-08-28",2.88,2.88,2.88,2.88,500.0],["2012-08-29",3.05,3.1,3.01,3.05,13300.0],["2012-08-30",3.05,3.05,3.05,3.05,2300.0],["2012-08-31",3.0,3.05,3.0,3.05,2000.0],["2012-09-04",3.05,3.05,3.05,3.05,0.0],["2012-09-05",2.99,2.99,2.99,2.99,900.0],["2012-09-06",2.8,2.8,2.6,2.6,3700.0],["2012-09-07",2.7,2.75,2.7,2.75,2900.0],["2012-09-10",2.8,2.81,2.75,2.75,2300.0],["2012-09-11",2.75,2.75,2.7,2.7,2100.0],["2012-09-12",2.99,2.99,2.75,2.75,1300.0],["2012-09-13",2.75,2.75,2.75,2.75,0.0],["2012-09-14",2.75,2.75,2.75,2.75,400.0],["2012-09-17",2.7,2.75,2.7,2.75,6500.0],["2012-09-18",2.75,2.75,2.75,2.75,0.0],["2012-09-19",2.75,2.75,2.75,2.75,0.0],["2012-09-20",2.75,2.85,2.75,2.85,5000.0],["2012-09-21",2.85,2.85,2.85,2.85,0.0],["2012-09-24",2.9,2.9,2.8,2.9,4800.0],["2012-09-25",2.75,2.75,2.75,2.75,1800.0],["2012-09-26",2.8,2.8,2.75,2.75,17100.0],["2012-09-27",2.75,2.75,2.75,2.75,8600.0],["2012-09-28",2.7,2.7,2.7,2.7,3200.0],["2012-10-01",2.65,2.7,2.65,2.7,3400.0],["2012-10-02",2.65,2.65,2.65,2.65,2000.0],["2012-10-03",2.7,2.7,2.65,2.68,8600.0],["2012-10-04",2.68,2.68,2.68,2.68,0.0],["2012-10-05",2.68,2.68,2.68,2.68,0.0],["2012-10-08",2.68,2.68,2.68,2.68,0.0],["2012-10-09",2.65,2.65,2.65,2.65,1100.0],["2012-10-10",2.75,3.25,2.75,3.0,111200.0],["2012-10-11",3.0,3.07,2.95,3.07,30000.0],["2012-10-12",3.05,3.05,3.0,3.0,8700.0],["2012-10-15",3.0,3.05,3.0,3.0,8400.0],["2012-10-16",3.05,3.05,3.0,3.05,11800.0],["2012-10-17",3.0,3.05,3.0,3.0,4800.0],["2012-10-18",3.07,3.1,3.05,3.1,4900.0],["2012-10-19",3.0,3.0,3.0,3.0,4500.0],["2012-10-22",3.0,3.05,3.0,3.05,3000.0],["2012-10-23",3.07,3.07,3.0,3.0,48000.0],["2012-10-24",3.05,3.05,3.0,3.0,4500.0],["2012-10-25",3.05,3.25,2.95,2.95,4600.0],["2012-10-26",2.95,2.95,2.95,2.95,1000.0],["2012-10-31",2.9,2.9,2.6,2.9,4700.0],["2012-11-01",2.75,3.0,2.7,3.0,16500.0],["2012-11-02",2.75,2.77,2.75,2.77,3300.0],["2012-11-05",2.75,2.75,2.75,2.75,2400.0],["2012-11-06",2.72,2.8,2.7,2.7,11500.0],["2012-11-07",2.7,2.7,2.7,2.7,3200.0],["2012-11-08",2.65,2.7,2.65,2.7,2600.0],["2012-11-09",2.7,2.74,2.7,2.74,3000.0],["2012-11-12",2.5,2.7,2.5,2.7,1800.0],["2012-11-13",2.7,2.7,2.68,2.68,2800.0],["2012-11-14",2.66,2.68,2.6,2.6,6500.0],["2012-11-15",2.54,2.65,2.5,2.5,9000.0],["2012-11-16",2.6,2.7,2.6,2.7,600.0],["2012-11-19",2.75,2.75,2.75,2.75,300.0],["2012-11-20",2.69,2.75,2.67,2.67,13100.0],["2012-11-21",2.75,2.75,2.75,2.75,1100.0],["2012-11-23",2.75,2.8,2.75,2.75,4100.0],["2012-11-26",2.74,2.8,2.74,2.8,10600.0],["2012-11-27",2.8,2.8,2.8,2.8,0.0],["2012-11-28",2.8,2.8,2.8,2.8,2300.0],["2012-11-29",2.6,2.75,2.6,2.75,6600.0],["2012-11-30",2.7,2.7,2.7,2.7,100.0],["2012-12-03",2.67,2.75,2.25,2.25,8600.0],["2012-12-04",2.55,2.55,2.44,2.5,13900.0],["2012-12-05",2.75,2.75,2.6,2.6,1300.0],["2012-12-06",2.6,2.75,2.55,2.6,11200.0],["2012-12-07",2.6,2.6,2.6,2.6,0.0],["2012-12-10",2.55,2.55,2.35,2.35,15200.0],["2012-12-11",2.44,2.7,2.42,2.5,2000.0],["2012-12-12",2.5,2.5,2.5,2.5,0.0],["2012-12-13",2.6,2.6,2.55,2.55,2400.0],["2012-12-14",2.55,2.55,2.52,2.52,1100.0],["2012-12-17",2.5,2.55,2.31,2.4,12800.0],["2012-12-18",2.4,2.4,2.4,2.4,3500.0],["2012-12-19",2.4,2.4,2.4,2.4,0.0],["2012-12-20",2.4,2.4,2.4,2.4,0.0],["2012-12-21",2.35,2.5,2.35,2.5,9000.0],["2012-12-24",2.5,2.5,2.5,2.5,0.0],["2012-12-26",2.5,2.5,2.5,2.5,2400.0],["2012-12-27",2.5,2.75,2.5,2.75,24500.0],["2012-12-28",2.75,2.75,2.6,2.62,2700.0],["2012-12-31",2.75,2.75,2.7,2.7,9200.0],["2013-01-02",2.7,2.75,2.5,2.75,11400.0],["2013-01-03",2.8,2.85,2.8,2.85,6000.0],["2013-01-04",2.85,3.0,2.85,2.9,44000.0],["2013-01-07",3.1,3.35,3.05,3.35,86300.0],["2013-01-08",3.35,3.95,3.35,3.9,238300.0],["2013-01-09",3.86,3.86,3.6,3.7,26100.0],["2013-01-10",3.6,3.6,3.01,3.35,16300.0],["2013-01-11",3.35,3.7,3.35,3.4,40900.0],["2013-01-14",3.55,3.75,3.5,3.65,73900.0],["2013-01-15",3.75,3.75,3.65,3.75,14700.0],["2013-01-16",3.75,3.75,3.75,3.75,0.0],["2013-01-17",3.75,3.9,3.7,3.8,48900.0],["2013-01-18",3.89,3.89,3.8,3.8,6100.0],["2013-01-22",3.75,3.8,3.7,3.8,50700.0],["2013-01-23",3.75,3.85,3.75,3.75,5800.0],["2013-01-24",3.75,3.75,3.6,3.75,12200.0],["2013-01-25",3.6,3.7,3.51,3.7,1700.0],["2013-01-28",3.55,3.55,3.5,3.5,6100.0],["2013-01-29",3.5,3.6,3.5,3.5,1300.0],["2013-01-30",3.5,3.5,3.5,3.5,0.0],["2013-01-31",3.35,3.5,3.35,3.5,1200.0],["2013-02-01",3.4,3.65,3.4,3.65,6300.0],["2013-02-04",3.41,3.41,3.41,3.41,1100.0],["2013-02-05",3.45,3.45,3.45,3.45,100.0],["2013-02-06",3.6,3.6,3.6,3.6,2000.0],["2013-02-07",3.7,3.7,3.5,3.5,700.0],["2013-02-08",3.6,3.65,3.6,3.65,1000.0],["2013-02-11",3.65,3.65,3.65,3.65,1400.0],["2013-02-12",3.65,3.65,3.65,3.65,0.0],["2013-02-13",3.65,3.65,3.65,3.65,0.0],["2013-02-14",3.65,3.7,3.55,3.7,8600.0],["2013-02-15",3.65,3.65,3.65,3.65,1300.0],["2013-02-19",3.65,3.75,3.65,3.65,15400.0],["2013-02-20",3.65,3.75,3.65,3.66,21700.0],["2013-02-21",3.7,3.8,3.7,3.8,6000.0],["2013-02-22",3.8,3.85,3.8,3.82,6500.0],["2013-02-25",3.75,3.82,3.55,3.75,25100.0],["2013-02-26",3.65,3.65,3.65,3.65,500.0],["2013-02-27",3.67,3.99,3.67,3.95,276400.0],["2013-02-28",3.95,3.95,3.95,3.95,0.0],["2013-03-01",3.8,3.8,3.55,3.55,2100.0],["2013-03-04",3.6,3.6,3.6,3.6,1300.0],["2013-03-05",3.6,3.78,3.6,3.78,8900.0],["2013-03-06",3.78,3.78,3.78,3.78,0.0],["2013-03-07",3.55,3.6,3.55,3.6,1500.0],["2013-03-08",3.68,3.99,3.68,3.99,17800.0],["2013-03-11",3.8,3.8,3.8,3.8,800.0],["2013-03-12",3.85,4.0,3.85,3.99,10900.0],["2013-03-13",3.91,3.98,3.85,3.97,23400.0],["2013-03-14",3.97,4.25,3.97,4.25,5500.0],["2013-03-15",4.01,4.15,4.01,4.15,12000.0],["2013-03-18",4.15,4.15,4.15,4.15,300.0],["2013-03-19",3.95,3.95,3.93,3.95,6800.0],["2013-03-20",3.95,3.95,3.76,3.8,5800.0],["2013-03-21",3.8,3.85,3.68,3.68,3800.0],["2013-03-22",3.75,3.75,3.75,3.75,300.0],["2013-03-25",3.8,3.9,3.75,3.75,5000.0],["2013-03-26",3.75,3.75,3.66,3.66,1600.0],["2013-03-27",3.85,3.85,3.85,3.85,100.0],["2013-03-28",3.75,3.75,3.61,3.61,5600.0],["2013-04-01",3.75,3.95,3.75,3.95,7600.0],["2013-04-02",3.95,3.95,3.95,3.95,0.0],["2013-04-03",3.8,3.8,3.66,3.66,2000.0],["2013-04-04",3.66,3.66,3.66,3.66,300.0],["2013-04-05",3.66,3.66,3.66,3.66,0.0],["2013-04-08",3.67,3.75,3.67,3.75,700.0],["2013-04-09",3.75,3.95,3.75,3.95,1000.0],["2013-04-10",4.0,4.0,3.95,4.0,500.0],["2013-04-11",4.2,4.2,3.8,4.0,5900.0],["2013-04-12",4.0,6.25,4.0,4.82,110700.0],["2013-04-15",5.0,5.0,4.75,4.75,28500.0],["2013-04-16",4.9,4.99,4.8,4.9,23800.0],["2013-04-17",5.15,5.15,4.8,4.88,15800.0],["2013-04-18",4.92,5.25,4.86,5.08,23500.0],["2013-04-19",5.2,5.2,4.95,5.04,23200.0],["2013-04-22",5.04,5.04,4.8,4.8,8700.0],["2013-04-23",4.99,4.99,4.8,4.8,3200.0],["2013-04-24",4.9,4.98,4.8,4.85,14400.0],["2013-04-25",4.85,4.85,4.7,4.8,6500.0],["2013-04-26",4.98,4.98,4.84,4.84,10400.0],["2013-04-29",4.85,4.85,4.75,4.75,13500.0],["2013-04-30",4.75,4.85,4.72,4.72,7600.0],["2013-05-01",4.57,4.65,4.05,4.05,21000.0],["2013-05-02",4.3,4.7,4.16,4.5,10500.0],["2013-05-03",4.5,4.7,4.3,4.3,8100.0],["2013-05-06",4.5,4.55,4.5,4.55,3200.0],["2013-05-07",4.38,4.6,4.28,4.6,1000.0],["2013-05-08",4.6,4.6,4.6,4.6,300.0],["2013-05-09",4.31,4.39,4.17,4.39,5800.0],["2013-05-10",4.4,4.55,4.4,4.55,900.0],["2013-05-13",4.55,4.6,4.55,4.6,1300.0],["2013-05-14",4.6,4.7,4.6,4.7,6100.0],["2013-05-15",4.6,4.7,4.6,4.6,13000.0],["2013-05-16",4.55,4.6,4.06,4.25,19000.0],["2013-05-17",4.25,4.25,4.17,4.25,6500.0],["2013-05-20",4.24,4.69,4.24,4.55,5800.0],["2013-05-21",4.5,4.6,4.5,4.6,2200.0],["2013-05-22",4.65,4.65,4.65,4.65,1400.0],["2013-05-23",4.5,4.6,4.2,4.6,19800.0],["2013-05-24",4.6,4.6,4.45,4.6,800.0],["2013-05-28",4.65,4.65,4.4,4.41,3900.0],["2013-05-29",4.4,4.4,4.4,4.4,3800.0],["2013-05-30",4.4,4.4,4.4,4.4,2200.0],["2013-05-31",4.42,4.42,4.25,4.25,800.0],["2013-06-03",4.26,4.26,4.26,4.26,500.0],["2013-06-04",4.26,4.6,4.2,4.6,2200.0],["2013-06-05",4.2,4.7,4.2,4.5,6200.0],["2013-06-06",4.5,4.65,4.2,4.35,2400.0],["2013-06-07",4.35,4.6,4.3,4.6,5300.0],["2013-06-10",4.53,4.53,4.53,4.53,100.0],["2013-06-11",4.3,4.68,4.3,4.68,4300.0],["2013-06-12",4.3,4.4,4.25,4.4,3700.0],["2013-06-13",4.4,4.4,4.3,4.3,500.0],["2013-06-14",4.3,4.3,4.3,4.3,800.0],["2013-06-17",4.3,4.3,4.3,4.3,800.0],["2013-06-18",4.4,4.44,4.4,4.44,2000.0],["2013-06-19",4.5,4.5,4.5,4.5,100.0],["2013-06-20",4.27,4.5,4.27,4.49,4300.0],["2013-06-21",4.28,4.4,4.28,4.4,2000.0],["2013-06-24",4.41,4.41,4.41,4.41,2300.0],["2013-06-25",4.41,4.41,4.3,4.31,2100.0],["2013-06-26",4.31,4.31,4.31,4.31,0.0],["2013-06-27",4.31,4.32,4.31,4.32,800.0],["2013-06-28",4.33,4.34,4.33,4.34,1500.0],["2013-07-01",4.34,4.35,4.31,4.31,3900.0],["2013-07-02",4.34,4.34,4.1,4.1,21900.0],["2013-07-03",4.1,4.1,4.05,4.1,3200.0],["2013-07-05",4.06,4.06,3.78,3.78,10900.0],["2013-07-08",3.76,3.85,3.76,3.85,3600.0],["2013-07-09",3.85,3.92,3.85,3.85,56100.0],["2013-07-10",3.85,3.85,3.8,3.85,70100.0],["2013-07-11",3.9,4.0,3.9,3.9,11800.0],["2013-07-12",3.76,3.9,3.76,3.76,1900.0],["2013-07-15",3.8,3.9,3.7,3.7,9400.0],["2013-07-16",3.76,4.0,3.76,3.95,3000.0],["2013-07-17",3.85,4.25,3.85,4.25,6500.0],["2013-07-18",4.25,4.25,4.05,4.05,700.0],["2013-07-19",4.0,4.0,4.0,4.0,4700.0],["2013-07-22",4.0,4.25,3.8,3.8,8400.0],["2013-07-23",4.0,4.0,4.0,4.0,100.0],["2013-07-24",4.1,4.1,3.86,3.86,500.0],["2013-07-25",4.1,4.1,4.1,4.1,200.0],["2013-07-26",4.05,4.1,3.85,4.1,2500.0],["2013-07-29",4.1,4.1,3.85,3.86,3700.0],["2013-07-30",4.15,4.45,3.9,4.45,4600.0],["2013-07-31",4.45,4.45,4.25,4.25,1900.0],["2013-08-01",4.35,4.4,4.35,4.4,2400.0],["2013-08-02",4.36,4.36,4.3,4.3,2800.0],["2013-08-05",4.3,4.3,4.3,4.3,0.0],["2013-08-06",4.2,4.2,4.05,4.17,2700.0],["2013-08-07",4.02,4.02,3.85,4.0,8000.0],["2013-08-08",3.85,3.95,3.75,3.85,7800.0],["2013-08-09",3.51,3.51,2.85,2.98,452800.0],["2013-08-12",3.07,3.07,2.95,2.98,115000.0],["2013-08-13",3.05,3.05,2.97,2.99,45200.0],["2013-08-14",3.0,3.0,2.95,2.97,109600.0],["2013-08-15",2.99,3.0,2.92,2.98,48100.0],["2013-08-16",3.0,3.0,2.9,2.98,91800.0],["2013-08-19",3.03,3.03,2.93,3.0,117500.0],["2013-08-20",2.85,3.07,2.85,3.0,37700.0],["2013-08-21",3.0,3.0,2.99,3.0,33700.0],["2013-08-22",3.0,3.04,2.98,3.04,14700.0],["2013-08-23",3.0,3.05,2.98,3.05,48100.0],["2013-08-26",3.05,3.3,3.02,3.29,40600.0],["2013-08-27",3.25,3.29,3.18,3.21,52500.0],["2013-08-28",3.25,3.27,3.15,3.27,48200.0],["2013-08-29",3.22,3.23,3.16,3.22,36500.0],["2013-08-30",3.22,3.24,3.2,3.24,25900.0],["2013-09-03",3.18,3.23,3.18,3.2,39200.0],["2013-09-04",3.24,3.3,3.22,3.27,37900.0],["2013-09-05",3.24,3.3,3.2,3.3,18900.0],["2013-09-06",3.3,3.51,3.29,3.5,30700.0],["2013-09-09",3.45,4.08,3.45,3.95,69700.0],["2013-09-10",3.99,4.11,3.9,4.05,133500.0],["2013-09-11",3.93,4.31,3.93,4.15,73400.0],["2013-09-12",4.28,4.39,4.12,4.37,123600.0],["2013-09-13",4.38,4.5,4.35,4.49,97800.0],["2013-09-16",4.59,4.59,4.27,4.28,53300.0],["2013-09-17",4.54,4.54,4.32,4.49,43700.0],["2013-09-18",4.54,4.54,4.3,4.42,62300.0],["2013-09-19",4.53,4.59,4.37,4.51,59000.0],["2013-09-20",4.41,4.55,4.0,4.29,135000.0],["2013-09-23",4.35,4.54,4.2,4.32,23100.0],["2013-09-24",4.36,4.5,4.29,4.5,9200.0],["2013-09-25",4.53,4.53,4.42,4.53,21100.0],["2013-09-26",4.53,4.59,4.36,4.48,8300.0],["2013-09-27",4.45,4.49,4.45,4.45,11500.0],["2013-09-30",4.44,4.51,4.27,4.44,20600.0],["2013-10-01",4.42,4.47,4.24,4.42,30300.0],["2013-10-02",4.57,4.57,4.14,4.45,60600.0],["2013-10-03",4.41,4.47,4.11,4.34,27700.0],["2013-10-04",4.39,4.53,4.24,4.45,24700.0],["2013-10-07",4.45,4.55,4.15,4.41,11700.0],["2013-10-08",4.41,4.42,4.18,4.18,9400.0],["2013-10-09",4.22,4.31,4.18,4.19,15400.0],["2013-10-10",4.26,4.28,4.0,4.11,42500.0],["2013-10-11",4.14,4.24,4.14,4.24,4300.0],["2013-10-14",4.26,4.3,4.07,4.19,7300.0],["2013-10-15",4.18,4.3,4.05,4.19,16300.0],["2013-10-16",4.19,4.49,4.12,4.44,14700.0],["2013-10-17",4.39,4.5,4.22,4.44,9300.0],["2013-10-18",4.15,4.5,4.15,4.41,9300.0],["2013-10-21",4.45,4.57,4.24,4.5,15900.0],["2013-10-22",4.41,4.5,4.27,4.44,9300.0],["2013-10-23",4.49,4.49,4.31,4.43,29700.0],["2013-10-24",4.41,4.6,4.41,4.54,10000.0],["2013-10-25",4.26,4.59,4.24,4.46,2800.0],["2013-10-28",4.49,4.6,4.26,4.26,4300.0],["2013-10-29",4.6,4.6,4.36,4.37,11300.0],["2013-10-30",4.42,4.6,4.41,4.51,28100.0],["2013-10-31",4.42,4.48,4.29,4.45,19500.0],["2013-11-01",4.28,4.45,4.28,4.31,7400.0],["2013-11-04",4.43,4.49,4.3,4.32,22900.0],["2013-11-05",4.36,4.4,4.29,4.31,4300.0],["2013-11-06",4.32,4.32,4.32,4.32,300.0],["2013-11-07",4.3,4.32,4.3,4.31,3200.0],["2013-11-08",4.45,4.45,4.3,4.32,5600.0],["2013-11-11",4.45,4.45,4.03,4.15,44200.0],["2013-11-12",4.14,4.14,3.53,3.77,67800.0],["2013-11-13",3.75,3.75,3.54,3.64,126700.0],["2013-11-14",3.67,3.72,3.62,3.67,13400.0],["2013-11-15",3.69,4.13,3.65,3.94,58600.0],["2013-11-18",3.95,4.13,3.95,4.12,7300.0],["2013-11-19",4.1,4.13,4.08,4.13,2600.0],["2013-11-20",4.1,4.1,4.0,4.03,6800.0],["2013-11-21",3.96,4.08,3.77,4.0,4300.0],["2013-11-22",3.99,3.99,3.87,3.98,4400.0],["2013-11-25",3.96,4.07,3.73,4.03,11900.0],["2013-11-26",4.0,4.0,3.86,4.0,4500.0],["2013-11-27",3.99,4.0,3.91,3.91,1900.0],["2013-11-29",3.95,4.0,3.95,3.95,2600.0],["2013-12-02",3.99,4.09,3.92,4.03,4700.0],["2013-12-03",4.03,4.07,3.91,3.91,14300.0],["2013-12-04",3.91,4.06,3.91,3.94,17700.0],["2013-12-05",3.95,4.0,3.95,3.95,14200.0],["2013-12-06",4.0,4.0,3.91,3.91,3000.0],["2013-12-09",3.92,4.0,3.91,3.91,6700.0],["2013-12-10",3.98,3.98,3.87,3.87,15800.0],["2013-12-11",3.85,3.87,3.75,3.81,15000.0],["2013-12-12",3.75,3.88,3.58,3.75,63100.0],["2013-12-13",3.73,3.75,3.6,3.71,8200.0],["2013-12-16",3.7,3.75,3.63,3.63,5500.0],["2013-12-17",3.73,3.73,3.45,3.57,23100.0],["2013-12-18",3.7,3.7,3.35,3.64,11600.0],["2013-12-19",3.69,3.69,3.5,3.55,10800.0],["2013-12-20",3.5,3.75,3.25,3.35,59000.0],["2013-12-23",3.45,3.51,3.36,3.44,15100.0],["2013-12-24",3.49,3.49,3.49,3.49,2100.0],["2013-12-26",3.41,3.49,3.41,3.49,21800.0],["2013-12-27",3.44,3.59,3.31,3.47,23100.0],["2013-12-30",3.42,3.85,3.42,3.59,43100.0],["2013-12-31",4.65,5.2,4.15,4.49,1584400.0],["2014-01-02",4.81,5.19,4.6,4.81,467800.0],["2014-01-03",4.97,5.0,4.82,4.86,156500.0],["2014-01-06",4.82,4.99,4.8,4.8,139600.0],["2014-01-07",4.83,4.85,4.65,4.82,65700.0],["2014-01-08",4.8,4.8,4.05,4.19,178400.0],["2014-01-09",4.0,4.39,4.0,4.3,106900.0],["2014-01-10",4.46,4.5,4.3,4.3,32800.0],["2014-01-13",4.3,4.46,4.3,4.39,29300.0],["2014-01-14",4.36,4.61,4.36,4.38,57100.0],["2014-01-15",4.42,4.69,4.4,4.62,49000.0],["2014-01-16",4.64,4.69,4.54,4.68,41600.0],["2014-01-17",4.69,4.69,4.52,4.57,19500.0],["2014-01-21",4.52,4.57,4.37,4.43,21200.0],["2014-01-22",4.42,4.48,4.28,4.37,20700.0],["2014-01-23",4.33,4.46,4.11,4.22,36100.0],["2014-01-24",4.22,4.27,4.01,4.12,84200.0],["2014-01-27",4.16,4.3,3.81,3.94,122600.0],["2014-01-28",3.88,4.06,3.78,4.04,33700.0],["2014-01-29",3.98,4.03,3.84,3.97,15300.0],["2014-01-30",3.97,3.97,3.85,3.89,21300.0],["2014-01-31",3.76,4.04,3.76,4.03,29000.0],["2014-02-03",4.0,4.3,3.91,4.03,33200.0],["2014-02-04",4.01,4.68,4.01,4.16,33100.0],["2014-02-05",4.19,4.44,4.03,4.07,51000.0],["2014-02-06",4.19,4.36,4.05,4.05,24700.0],["2014-02-07",4.09,4.32,4.09,4.25,13500.0],["2014-02-10",4.29,4.4,4.21,4.21,17900.0],["2014-02-11",4.33,4.37,4.25,4.25,10000.0],["2014-02-12",4.27,4.3,4.19,4.25,15600.0],["2014-02-13",4.25,4.39,4.25,4.27,39000.0],["2014-02-14",4.27,4.39,4.27,4.36,6600.0],["2014-02-18",4.4,4.4,4.1,4.2,70000.0],["2014-02-19",4.22,4.4,4.12,4.19,48400.0],["2014-02-20",4.22,4.4,4.16,4.4,3700.0],["2014-02-21",4.13,4.38,4.13,4.38,21100.0],["2014-02-24",4.3,4.4,4.1,4.25,43800.0],["2014-02-25",4.22,4.24,4.12,4.24,10200.0],["2014-02-26",4.07,4.15,4.01,4.08,31700.0],["2014-02-27",4.02,4.14,4.02,4.12,22000.0],["2014-02-28",4.08,4.1,4.0,4.04,19100.0],["2014-03-03",3.99,4.1,3.9,4.1,29600.0],["2014-03-04",4.14,4.14,3.92,3.99,29300.0],["2014-03-05",4.1,4.1,3.92,3.99,23400.0],["2014-03-06",3.97,4.0,3.91,3.95,33400.0],["2014-03-07",3.92,3.95,3.65,3.65,102500.0],["2014-03-10",3.6,3.8,3.6,3.7,62300.0],["2014-03-11",3.68,3.69,3.61,3.64,22800.0],["2014-03-12",3.65,3.65,3.32,3.37,89900.0],["2014-03-13",3.47,3.5,3.16,3.23,120500.0],["2014-03-14",3.26,3.35,3.22,3.22,24200.0],["2014-03-17",3.3,3.38,3.18,3.19,33700.0],["2014-03-18",3.19,3.44,3.19,3.35,30800.0],["2014-03-19",3.32,3.39,3.32,3.34,10100.0],["2014-03-20",3.36,3.39,3.35,3.36,10700.0],["2014-03-21",3.4,3.4,3.3,3.37,21800.0],["2014-03-24",3.33,3.33,3.15,3.15,45600.0],["2014-03-25",3.19,3.22,3.06,3.06,24200.0],["2014-03-26",3.09,3.12,3.02,3.04,28200.0],["2014-03-27",3.06,3.06,2.85,2.9,58000.0],["2014-03-28",2.86,3.0,2.85,2.87,44400.0],["2014-03-31",2.87,3.06,2.85,3.05,42000.0],["2014-04-01",2.9,3.09,2.9,3.07,8700.0],["2014-04-02",3.06,3.09,2.9,3.03,26300.0],["2014-04-03",2.99,3.07,2.88,2.95,22000.0],["2014-04-04",3.02,3.02,2.9,2.97,29600.0],["2014-04-07",2.91,3.0,2.9,2.91,23100.0],["2014-04-08",2.9,2.99,2.88,2.89,18300.0],["2014-04-09",2.88,3.15,2.88,3.08,34100.0],["2014-04-10",3.2,3.2,2.93,2.94,18900.0],["2014-04-11",2.95,3.01,2.89,2.9,23800.0],["2014-04-14",3.04,3.04,2.91,2.91,3500.0],["2014-04-15",2.95,2.96,2.88,2.91,6400.0],["2014-04-16",2.89,2.9,2.85,2.86,11300.0],["2014-04-17",2.83,2.89,2.83,2.88,2800.0],["2014-04-21",2.87,2.87,2.8,2.8,19400.0],["2014-04-22",3.2,3.39,2.88,2.96,112800.0],["2014-04-23",2.93,2.93,2.76,2.9,19100.0],["2014-04-24",2.86,2.92,2.8,2.84,17300.0],["2014-04-25",2.9,2.91,2.75,2.81,43000.0],["2014-04-28",2.81,2.84,2.53,2.64,66800.0],["2014-04-29",2.65,2.65,2.51,2.56,21800.0],["2014-04-30",2.6,2.67,2.51,2.54,45700.0],["2014-05-01",2.7,2.73,2.53,2.6,39800.0],["2014-05-02",2.7,2.7,2.42,2.46,71200.0],["2014-05-05",2.62,2.67,2.43,2.59,42300.0],["2014-05-06",2.6,2.62,2.55,2.56,15300.0],["2014-05-07",2.57,2.65,2.57,2.58,18100.0],["2014-05-08",2.54,2.64,2.47,2.49,50600.0],["2014-05-09",2.58,3.21,2.56,2.75,210900.0],["2014-05-12",3.2,3.2,2.53,2.68,93700.0],["2014-05-13",2.99,3.0,2.57,2.6,74800.0],["2014-05-14",2.65,2.75,2.5,2.6,165800.0],["2014-05-15",2.6,2.67,2.5,2.57,36700.0],["2014-05-16",2.53,2.7,2.53,2.7,31300.0],["2014-05-19",2.74,2.76,2.64,2.69,22700.0],["2014-05-20",2.61,2.72,2.48,2.53,89800.0],["2014-05-21",2.55,2.61,2.55,2.59,10700.0],["2014-05-22",2.58,2.59,2.54,2.59,8400.0],["2014-05-23",2.6,2.6,2.57,2.57,14200.0],["2014-05-27",2.6,2.6,2.45,2.51,35500.0],["2014-05-28",2.46,2.52,2.45,2.48,27200.0],["2014-05-29",2.48,2.57,2.46,2.5,50000.0],["2014-05-30",2.53,2.53,2.5,2.52,30800.0],["2014-06-02",2.56,2.56,2.29,2.32,88200.0],["2014-06-03",2.26,2.45,2.21,2.35,44600.0],["2014-06-04",2.39,2.5,2.36,2.48,34700.0],["2014-06-05",2.53,2.66,2.4,2.45,40400.0],["2014-06-06",2.42,2.6,2.42,2.53,62900.0],["2014-06-09",2.56,2.75,2.56,2.72,55100.0],["2014-06-10",2.78,3.1,2.7,2.74,88600.0],["2014-06-11",2.79,2.93,2.75,2.82,61200.0],["2014-06-12",2.82,2.86,2.79,2.8,75200.0],["2014-06-13",2.81,2.85,2.7,2.79,40200.0],["2014-06-16",2.88,2.88,2.77,2.79,58400.0],["2014-06-17",2.92,2.95,2.78,2.87,69700.0],["2014-06-18",2.89,2.95,2.85,2.89,22600.0],["2014-06-19",2.89,2.95,2.87,2.89,37800.0],["2014-06-20",2.9,2.95,2.86,2.86,21000.0],["2014-06-23",2.86,2.88,2.83,2.83,7700.0],["2014-06-24",2.84,2.85,2.75,2.81,36600.0],["2014-06-25",2.82,2.84,2.65,2.77,18400.0],["2014-06-26",2.74,2.88,2.71,2.78,21200.0],["2014-06-27",2.79,2.85,2.79,2.81,14900.0],["2014-06-30",2.9,2.9,2.72,2.78,26400.0],["2014-07-01",2.78,2.78,2.66,2.69,12500.0],["2014-07-02",2.66,2.74,2.66,2.7,25700.0],["2014-07-03",2.72,2.72,2.54,2.58,29300.0],["2014-07-07",2.6,2.64,2.59,2.6,13500.0],["2014-07-08",2.58,2.58,2.45,2.56,39600.0],["2014-07-09",2.54,2.54,2.46,2.49,7200.0],["2014-07-10",2.46,2.5,2.45,2.48,12500.0],["2014-07-11",2.5,2.52,2.45,2.45,25400.0],["2014-07-14",2.49,2.49,2.43,2.45,10800.0],["2014-07-15",2.46,2.5,2.42,2.47,19000.0],["2014-07-16",2.44,2.47,2.43,2.44,39700.0],["2014-07-17",2.45,2.53,2.44,2.52,19000.0],["2014-07-18",2.48,2.7,2.48,2.65,104300.0],["2014-07-21",2.66,2.66,2.51,2.56,65800.0],["2014-07-22",2.51,2.58,2.45,2.47,46800.0],["2014-07-23",2.45,2.6,2.45,2.48,110800.0],["2014-07-24",2.5,2.5,2.45,2.45,16500.0],["2014-07-25",2.45,2.46,2.43,2.44,30400.0],["2014-07-28",2.42,2.44,2.42,2.43,24100.0],["2014-07-29",2.44,2.44,2.35,2.39,85200.0],["2014-07-30",2.37,2.43,2.37,2.38,11400.0],["2014-07-31",2.41,2.43,2.38,2.39,12400.0],["2014-08-01",2.36,2.38,2.34,2.36,38100.0],["2014-08-04",2.34,2.39,2.34,2.39,14800.0],["2014-08-05",2.44,2.5,2.37,2.39,49300.0],["2014-08-06",2.45,2.45,2.39,2.39,15200.0],["2014-08-07",2.42,2.43,2.32,2.33,28400.0],["2014-08-08",2.4,2.43,2.22,2.26,112600.0],["2014-08-11",2.33,2.35,2.21,2.24,43000.0],["2014-08-12",2.21,2.3,2.11,2.28,58700.0],["2014-08-13",2.3,2.33,2.23,2.25,58600.0],["2014-08-14",2.26,2.26,2.12,2.15,70600.0],["2014-08-15",2.21,2.44,2.2,2.39,182600.0],["2014-08-18",2.35,2.37,2.26,2.31,49500.0],["2014-08-19",2.29,2.37,2.29,2.34,13300.0],["2014-08-20",2.42,2.56,2.32,2.52,375700.0],["2014-08-21",2.55,2.81,2.54,2.74,167300.0],["2014-08-22",2.8,2.85,2.6,2.64,32300.0],["2014-08-25",2.65,2.7,2.61,2.61,14200.0],["2014-08-26",2.64,2.67,2.6,2.62,10700.0],["2014-08-27",2.65,2.65,2.53,2.57,13500.0],["2014-08-28",2.56,2.58,2.54,2.55,2700.0],["2014-08-29",2.58,2.58,2.53,2.54,8000.0],["2014-09-02",2.54,2.56,2.53,2.55,11700.0],["2014-09-03",2.53,2.55,2.53,2.53,5100.0],["2014-09-04",2.53,2.54,2.53,2.53,7500.0],["2014-09-05",2.53,2.53,2.36,2.38,33300.0],["2014-09-08",2.32,2.49,2.27,2.39,18400.0],["2014-09-09",2.39,2.52,2.39,2.47,16400.0],["2014-09-10",2.45,2.47,2.42,2.44,5800.0],["2014-09-11",2.41,2.48,2.38,2.43,8900.0],["2014-09-12",2.44,2.45,2.38,2.42,10800.0],["2014-09-15",2.39,2.47,2.29,2.36,5200.0],["2014-09-16",2.38,2.39,2.28,2.33,11700.0],["2014-09-17",2.27,2.34,2.27,2.3,17200.0],["2014-09-18",2.28,2.33,2.28,2.29,9200.0],["2014-09-19",2.32,2.45,2.3,2.3,39800.0],["2014-09-22",2.3,2.37,2.14,2.29,27100.0],["2014-09-23",2.47,2.47,2.25,2.35,7900.0],["2014-09-24",2.3,2.43,2.25,2.42,8400.0],["2014-09-25",2.3,2.47,2.3,2.39,6900.0],["2014-09-26",2.39,2.39,2.31,2.35,5300.0],["2014-09-29",2.4,2.42,2.35,2.35,4400.0],["2014-09-30",2.4,2.45,2.4,2.44,19500.0],["2014-10-01",2.48,2.48,2.43,2.46,11900.0],["2014-10-02",2.42,2.58,2.36,2.58,12000.0],["2014-10-03",2.56,2.61,2.56,2.58,17100.0],["2014-10-06",2.62,2.66,2.49,2.62,14500.0],["2014-10-07",2.54,2.75,2.54,2.71,12600.0],["2014-10-08",2.75,2.8,2.66,2.77,29700.0],["2014-10-09",2.76,2.76,2.67,2.72,28100.0],["2014-10-10",2.75,3.18,2.72,3.14,179900.0],["2014-10-13",3.18,3.27,3.0,3.11,92200.0],["2014-10-14",3.05,3.17,2.8,2.89,54500.0],["2014-10-15",2.81,3.01,2.6,2.91,58800.0],["2014-10-16",2.73,2.95,2.65,2.66,24800.0],["2014-10-17",2.67,2.78,2.26,2.46,56000.0],["2014-10-20",2.47,2.67,2.3,2.52,53400.0],["2014-10-21",2.44,2.6,2.43,2.58,25000.0],["2014-10-22",2.5,2.51,2.4,2.4,27600.0],["2014-10-23",2.4,2.58,2.22,2.55,33000.0],["2014-10-24",2.49,2.55,2.48,2.54,9900.0],["2014-10-27",2.55,2.66,2.5,2.6,20200.0],["2014-10-28",2.65,2.9,2.64,2.79,37200.0],["2014-10-29",2.96,2.97,2.73,2.73,9300.0],["2014-10-30",2.76,2.8,2.54,2.62,8600.0],["2014-10-31",2.58,2.86,2.54,2.77,15600.0],["2014-11-03",2.88,2.88,2.64,2.73,19500.0],["2014-11-04",2.85,2.99,2.65,2.66,36100.0],["2014-11-05",2.75,2.94,2.74,2.88,23200.0],["2014-11-06",2.97,2.97,2.8,2.86,10600.0],["2014-11-07",2.85,2.98,2.75,2.87,14900.0],["2014-11-10",2.85,2.85,2.46,2.49,74200.0],["2014-11-11",2.8,2.8,2.6,2.63,15600.0],["2014-11-12",2.6,2.6,2.52,2.55,14600.0],["2014-11-13",2.52,2.65,2.51,2.55,47100.0],["2014-11-14",2.8,2.98,2.58,2.69,319500.0],["2014-11-17",2.55,2.69,2.55,2.64,73600.0],["2014-11-18",2.6,2.8,2.6,2.7,29600.0],["2014-11-19",2.65,2.78,2.63,2.67,50400.0],["2014-11-20",2.67,2.74,2.65,2.71,160500.0],["2014-11-21",2.77,2.84,2.67,2.72,49800.0],["2014-11-24",2.75,2.8,2.63,2.79,29500.0],["2014-11-25",2.79,2.97,2.74,2.93,17900.0],["2014-11-26",2.94,3.0,2.88,2.93,69600.0],["2014-11-28",3.0,3.1,2.82,2.82,23600.0],["2014-12-01",2.96,3.08,2.83,2.86,45400.0],["2014-12-02",2.95,3.01,2.89,2.89,6200.0],["2014-12-03",2.89,3.1,2.89,3.1,27100.0],["2014-12-04",3.1,3.3,3.1,3.27,68400.0],["2014-12-05",3.32,3.45,3.3,3.45,82300.0],["2014-12-08",3.45,3.5,3.14,3.26,42900.0],["2014-12-09",3.2,3.35,3.2,3.28,12900.0],["2014-12-10",3.35,3.35,2.95,3.0,94300.0],["2014-12-11",3.0,3.35,3.0,3.31,20200.0],["2014-12-12",3.38,3.4,3.26,3.37,26000.0],["2014-12-15",3.35,3.36,3.16,3.16,25400.0],["2014-12-16",3.15,3.18,3.05,3.07,22600.0],["2014-12-17",3.1,3.39,3.03,3.31,1217400.0],["2014-12-18",3.38,3.55,3.32,3.49,136200.0],["2014-12-19",3.5,3.56,3.34,3.52,121200.0],["2014-12-22",3.51,3.57,3.5,3.52,17200.0],["2014-12-23",3.54,3.68,3.53,3.68,17700.0],["2014-12-24",3.63,3.85,3.57,3.85,59100.0],["2014-12-26",3.84,3.84,3.52,3.57,39600.0],["2014-12-29",3.6,3.71,3.5,3.67,21900.0],["2014-12-30",3.75,3.75,3.52,3.61,21600.0],["2014-12-31",3.5,3.61,3.5,3.59,52100.0],["2015-01-02",3.6,3.62,3.56,3.6,9900.0],["2015-01-05",3.6,3.7,3.52,3.7,11900.0],["2015-01-06",3.69,3.74,3.51,3.7,46000.0],["2015-01-07",3.7,4.15,3.68,4.05,86700.0],["2015-01-08",4.15,4.24,4.0,4.1,74600.0],["2015-01-09",4.13,4.13,3.95,3.98,30900.0],["2015-01-12",4.08,4.08,3.95,3.96,16300.0],["2015-01-13",4.05,4.05,3.81,3.85,13500.0],["2015-01-14",3.85,3.99,3.72,3.72,21000.0],["2015-01-15",3.7,3.94,3.65,3.65,8200.0],["2015-01-16",3.6,3.6,3.4,3.5,41000.0],["2015-01-20",3.5,3.54,3.36,3.49,23800.0],["2015-01-21",3.47,3.47,3.34,3.44,10700.0],["2015-01-22",3.5,3.52,3.45,3.49,5200.0],["2015-01-23",3.4,3.69,3.4,3.55,27600.0],["2015-01-26",3.49,3.8,3.49,3.8,16100.0],["2015-01-27",3.8,3.86,3.55,3.86,26700.0],["2015-01-28",3.7,3.72,3.42,3.49,63500.0],["2015-01-29",3.41,3.44,3.35,3.35,37000.0],["2015-01-30",3.36,3.45,3.36,3.44,12900.0],["2015-02-02",3.44,3.44,3.35,3.44,16500.0],["2015-02-03",3.42,3.45,3.36,3.39,7600.0],["2015-02-04",3.36,3.51,3.36,3.45,21500.0],["2015-02-05",3.0,3.19,2.9,3.16,536000.0],["2015-02-06",3.05,3.25,3.05,3.2,58000.0],["2015-02-09",3.2,3.39,3.19,3.32,49000.0],["2015-02-10",3.3,3.3,3.07,3.18,41900.0],["2015-02-11",3.2,3.39,3.12,3.3,81200.0],["2015-02-12",3.34,3.65,3.25,3.43,176800.0],["2015-02-13",3.5,3.5,3.24,3.45,167500.0],["2015-02-17",3.45,3.48,3.25,3.41,49000.0],["2015-02-18",3.43,3.43,3.2,3.2,70100.0],["2015-02-19",3.2,3.32,3.12,3.16,44100.0],["2015-02-20",3.19,3.25,3.16,3.17,14000.0],["2015-02-23",3.12,3.26,3.12,3.2,15800.0],["2015-02-24",3.23,3.32,3.21,3.3,36000.0],["2015-02-25",3.3,3.39,3.13,3.22,69500.0],["2015-02-26",3.35,3.35,3.2,3.21,16200.0],["2015-02-27",3.24,3.26,3.17,3.17,41700.0],["2015-03-02",3.17,3.25,3.17,3.18,36100.0],["2015-03-03",3.18,3.24,3.18,3.19,7900.0],["2015-03-04",3.22,3.22,3.12,3.13,27100.0],["2015-03-05",3.19,3.38,3.18,3.37,104800.0],["2015-03-06",3.4,3.4,3.21,3.25,64500.0],["2015-03-09",3.29,3.36,3.2,3.26,23900.0],["2015-03-10",3.21,3.36,3.15,3.15,61800.0],["2015-03-11",3.22,3.3,3.19,3.2,136300.0],["2015-03-12",3.4,3.4,3.22,3.23,50500.0],["2015-03-13",3.3,3.3,3.22,3.25,32900.0],["2015-03-16",3.3,3.39,3.24,3.39,82000.0],["2015-03-17",3.35,3.38,3.35,3.38,4800.0],["2015-03-18",3.29,3.39,3.29,3.31,41900.0],["2015-03-19",3.31,3.4,3.31,3.36,26000.0],["2015-03-20",3.36,3.67,3.36,3.4,98800.0],["2015-03-23",3.39,3.6,3.39,3.6,35700.0],["2015-03-24",3.6,3.6,3.5,3.54,22400.0],["2015-03-25",3.5,3.51,3.37,3.37,30500.0],["2015-03-26",3.37,3.43,3.36,3.4,30300.0],["2015-03-27",3.4,3.65,3.36,3.65,14300.0],["2015-03-30",3.62,3.62,3.3,3.47,40700.0],["2015-03-31",3.45,3.51,3.45,3.5,29600.0],["2015-04-01",3.42,3.5,3.22,3.4,34500.0],["2015-04-02",3.25,3.28,3.11,3.22,27800.0],["2015-04-06",3.18,3.2,3.13,3.13,18700.0],["2015-04-07",3.16,3.29,3.16,3.26,13800.0],["2015-04-08",3.25,3.28,3.2,3.2,157100.0],["2015-04-09",3.23,3.49,3.23,3.38,74300.0],["2015-04-10",3.33,3.4,3.33,3.38,5700.0],["2015-04-13",3.33,3.4,3.3,3.37,8500.0],["2015-04-14",3.33,3.48,3.33,3.42,108100.0],["2015-04-15",3.43,3.49,3.4,3.44,30300.0],["2015-04-16",3.5,3.59,3.43,3.57,51400.0],["2015-04-17",3.58,3.59,3.4,3.43,21100.0],["2015-04-20",3.45,3.48,3.41,3.41,5000.0],["2015-04-21",3.45,3.5,3.45,3.47,4200.0],["2015-04-22",3.46,3.47,3.41,3.41,7400.0],["2015-04-23",3.46,3.46,3.35,3.39,12200.0],["2015-04-24",3.36,3.38,3.35,3.36,7400.0],["2015-04-27",3.3,3.45,3.28,3.4,17700.0],["2015-04-28",3.44,3.44,3.37,3.4,13300.0],["2015-04-29",3.4,3.43,3.35,3.4,16400.0],["2015-04-30",3.35,3.4,3.26,3.4,7900.0],["2015-05-01",3.31,3.33,3.13,3.19,36000.0],["2015-05-04",3.25,3.26,3.19,3.2,44200.0],["2015-05-05",3.25,3.35,3.16,3.25,43800.0],["2015-05-06",3.25,3.35,3.21,3.3,103500.0],["2015-05-07",3.3,3.3,3.24,3.25,29400.0],["2015-05-08",3.28,3.3,3.16,3.16,5200.0],["2015-05-11",3.2,3.21,3.15,3.15,13600.0],["2015-05-12",3.15,3.19,3.12,3.15,63000.0],["2015-05-13",3.16,3.16,3.08,3.14,32500.0],["2015-05-14",3.11,3.18,3.08,3.08,23900.0],["2015-05-15",3.08,3.15,3.03,3.09,45800.0],["2015-05-18",3.14,3.15,3.01,3.14,40000.0],["2015-05-19",3.1,3.16,3.07,3.09,11800.0],["2015-05-20",3.1,3.19,3.05,3.06,324500.0],["2015-05-21",3.11,3.12,3.02,3.05,22500.0],["2015-05-22",3.06,3.06,2.95,3.02,74000.0],["2015-05-26",3.04,3.19,3.0,3.12,47400.0],["2015-05-27",3.06,3.17,3.01,3.05,43300.0],["2015-05-28",3.08,3.15,3.01,3.03,109000.0],["2015-05-29",3.06,3.1,2.99,3.06,270600.0],["2015-06-01",3.05,3.1,3.0,3.09,286500.0],["2015-06-02",3.05,3.1,2.99,3.06,33000.0],["2015-06-03",3.07,3.11,3.03,3.1,15100.0],["2015-06-04",3.06,3.11,3.0,3.08,27700.0],["2015-06-05",3.09,3.16,3.02,3.16,13800.0],["2015-06-08",3.15,3.49,3.05,3.28,141700.0],["2015-06-09",3.34,3.34,3.18,3.26,40200.0],["2015-06-10",3.24,3.32,3.2,3.29,32000.0],["2015-06-11",3.26,3.26,3.11,3.14,31500.0],["2015-06-12",3.15,3.19,3.12,3.19,15000.0],["2015-06-15",3.13,3.18,3.07,3.18,13500.0],["2015-06-16",3.15,3.4,3.1,3.33,47800.0],["2015-06-17",3.14,3.46,3.12,3.31,18900.0],["2015-06-18",3.29,3.42,3.21,3.22,26400.0],["2015-06-19",3.28,3.33,3.16,3.16,38300.0],["2015-06-22",3.25,3.43,3.16,3.2,24400.0],["2015-06-23",3.13,3.21,3.13,3.2,17900.0],["2015-06-24",3.15,3.18,3.06,3.13,11200.0],["2015-06-25",3.1,3.25,3.07,3.17,17700.0],["2015-06-26",3.17,3.27,3.15,3.17,23000.0],["2015-06-29",3.12,3.21,3.11,3.16,29300.0],["2015-06-30",3.14,3.25,3.1,3.14,14600.0],["2015-07-01",3.12,3.23,3.12,3.2,15600.0],["2015-07-02",3.15,3.29,3.15,3.18,28900.0],["2015-07-06",3.13,3.2,3.11,3.16,15800.0],["2015-07-07",3.13,3.22,3.04,3.18,35400.0],["2015-07-08",3.11,3.22,3.11,3.19,17500.0],["2015-07-09",3.2,3.39,3.15,3.21,31000.0],["2015-07-10",3.23,3.33,3.18,3.23,21100.0],["2015-07-13",3.3,3.32,3.25,3.31,49200.0],["2015-07-14",3.27,3.35,3.21,3.26,17200.0],["2015-07-15",3.29,3.35,3.28,3.34,12100.0],["2015-07-16",3.34,3.49,3.34,3.42,61200.0],["2015-07-17",3.46,3.46,3.41,3.45,18000.0],["2015-07-20",3.43,3.45,3.35,3.36,34700.0],["2015-07-21",3.33,3.45,3.29,3.42,29900.0],["2015-07-22",3.43,3.45,3.33,3.42,13800.0],["2015-07-23",3.41,3.52,3.32,3.49,19200.0],["2015-07-24",3.42,3.5,3.34,3.42,31800.0],["2015-07-27",3.44,3.44,3.32,3.41,37200.0],["2015-07-28",3.38,3.41,3.3,3.35,20300.0],["2015-07-29",3.33,3.47,3.31,3.4,15300.0],["2015-07-30",3.38,3.48,3.3,3.48,14500.0],["2015-07-31",3.39,3.46,3.38,3.43,20600.0],["2015-08-03",3.47,3.47,3.35,3.37,18900.0],["2015-08-04",3.41,3.41,3.31,3.36,11300.0],["2015-08-05",3.34,3.36,3.33,3.35,11000.0],["2015-08-06",3.32,3.36,3.26,3.36,23700.0],["2015-08-07",3.48,3.6,3.38,3.53,65100.0],["2015-08-10",3.57,3.6,3.4,3.59,31600.0],["2015-08-11",3.58,4.0,3.57,3.94,96900.0],["2015-08-12",3.94,4.0,3.75,3.92,54200.0],["2015-08-13",3.92,4.0,3.74,3.76,29900.0],["2015-08-14",3.8,3.82,3.64,3.78,18700.0],["2015-08-17",3.82,3.95,3.8,3.95,31800.0],["2015-08-18",3.89,3.96,3.84,3.91,29200.0],["2015-08-19",3.95,3.96,3.87,3.9,42200.0],["2015-08-20",3.9,3.96,3.74,3.89,41100.0],["2015-08-21",3.89,3.96,3.89,3.94,43200.0],["2015-08-24",3.85,3.95,3.81,3.9,35100.0],["2015-08-25",3.96,3.96,3.72,3.75,44400.0],["2015-08-26",3.75,3.81,3.74,3.8,47600.0],["2015-08-27",3.89,4.37,3.86,4.3,213400.0],["2015-08-28",4.24,5.08,4.18,4.88,394800.0],["2015-08-31",4.67,5.25,4.49,4.75,380700.0],["2015-09-01",4.59,4.89,4.54,4.7,83100.0],["2015-09-02",4.57,4.96,4.57,4.67,132800.0],["2015-09-03",4.69,4.92,4.34,4.65,247800.0],["2015-09-04",4.68,4.8,4.52,4.76,68600.0],["2015-09-08",4.8,4.95,4.7,4.88,116200.0],["2015-09-09",4.9,4.99,4.72,4.91,92700.0],["2015-09-10",4.92,4.95,4.76,4.81,82200.0],["2015-09-11",4.82,4.95,4.71,4.85,63800.0],["2015-09-14",4.9,4.96,4.76,4.92,37900.0],["2015-09-15",4.95,5.74,4.93,5.6,1162400.0],["2015-09-16",5.7,5.7,5.37,5.56,172300.0],["2015-09-17",5.65,5.65,5.32,5.5,124000.0],["2015-09-18",5.41,5.65,5.41,5.51,544200.0],["2015-09-21",5.51,5.6,5.16,5.32,206700.0],["2015-09-22",5.2,5.26,4.85,5.14,224400.0],["2015-09-23",5.12,5.2,4.97,4.98,126500.0],["2015-09-24",4.92,5.01,4.55,4.64,173200.0],["2015-09-25",4.67,4.72,4.13,4.25,290100.0],["2015-09-28",4.24,4.33,4.06,4.22,192900.0],["2015-09-29",4.2,4.37,4.12,4.18,54300.0],["2015-09-30",4.14,4.3,3.83,4.12,123500.0],["2015-10-01",4.08,4.58,4.08,4.11,37600.0],["2015-10-02",4.11,4.3,4.04,4.06,111300.0],["2015-10-05",4.11,4.13,3.9,4.04,73600.0],["2015-10-06",4.01,4.58,4.0,4.51,218200.0],["2015-10-07",4.78,4.87,4.5,4.75,197500.0],["2015-10-08",4.94,4.94,4.64,4.76,94700.0],["2015-10-09",4.76,4.95,4.62,4.74,42400.0],["2015-10-12",4.74,4.74,4.36,4.41,74200.0],["2015-10-13",4.53,4.59,4.3,4.36,39900.0],["2015-10-14",4.57,4.57,4.32,4.45,43300.0],["2015-10-15",4.41,4.89,4.38,4.85,81500.0],["2015-10-16",4.82,4.9,4.69,4.71,62500.0],["2015-10-19",4.71,4.84,4.57,4.7,21900.0],["2015-10-20",4.68,4.68,4.52,4.53,61700.0],["2015-10-21",4.53,4.57,4.24,4.43,58400.0],["2015-10-22",4.41,4.54,4.17,4.5,78500.0],["2015-10-23",4.59,4.67,4.43,4.54,32900.0],["2015-10-26",4.5,4.5,4.2,4.48,57300.0],["2015-10-27",4.46,4.46,4.25,4.33,36900.0],["2015-10-28",4.32,4.5,4.3,4.46,34500.0],["2015-10-29",4.48,4.66,4.3,4.39,49700.0],["2015-10-30",4.42,4.65,4.08,4.65,157000.0],["2015-11-02",4.75,4.92,4.48,4.78,46600.0],["2015-11-03",4.8,4.9,4.63,4.77,26100.0],["2015-11-04",4.77,4.94,4.61,4.81,50700.0],["2015-11-05",4.81,4.95,4.71,4.89,35300.0],["2015-11-06",5.0,5.89,4.95,5.64,641800.0],["2015-11-09",5.81,5.95,5.33,5.62,132500.0],["2015-11-10",5.57,5.57,5.3,5.45,72500.0],["2015-11-11",5.51,5.78,5.33,5.54,181500.0],["2015-11-12",5.54,5.54,5.08,5.3,76500.0],["2015-11-13",5.26,5.59,5.15,5.18,129800.0],["2015-11-16",5.2,5.34,5.06,5.26,106000.0],["2015-11-17",5.3,5.66,5.24,5.47,123700.0],["2015-11-18",5.49,5.56,5.1,5.37,121300.0],["2015-11-19",5.33,5.37,5.2,5.28,94300.0],["2015-11-20",5.28,5.37,5.07,5.24,115800.0],["2015-11-23",5.27,5.34,5.05,5.17,153100.0],["2015-11-24",5.11,5.5,5.07,5.46,107800.0],["2015-11-25",5.54,5.69,5.42,5.47,225200.0],["2015-11-27",5.47,5.64,5.43,5.5,55300.0],["2015-11-30",5.54,5.63,5.43,5.5,106400.0],["2015-12-01",5.49,5.63,5.45,5.5,153500.0],["2015-12-02",5.47,5.5,5.35,5.37,47000.0],["2015-12-03",5.31,5.41,4.95,5.04,124800.0],["2015-12-04",5.04,5.33,4.88,5.3,145400.0],["2015-12-07",5.35,5.35,5.03,5.21,86300.0],["2015-12-08",5.22,5.22,4.92,5.04,216700.0],["2015-12-09",4.98,5.05,4.84,4.95,112400.0],["2015-12-10",4.91,4.99,4.82,4.92,67100.0],["2015-12-11",4.84,5.06,4.84,4.98,177700.0],["2015-12-14",4.93,4.96,4.8,4.9,131000.0],["2015-12-15",4.89,4.99,4.78,4.94,55800.0],["2015-12-16",4.98,5.03,4.88,5.0,46400.0],["2015-12-17",5.06,5.25,5.06,5.17,113700.0],["2015-12-18",5.18,5.28,5.11,5.15,55400.0],["2015-12-21",5.14,5.24,5.05,5.1,32900.0],["2015-12-22",5.08,5.16,4.93,5.04,201800.0],["2015-12-23",5.03,5.14,5.01,5.07,20900.0],["2015-12-24",5.06,5.09,5.0,5.01,5600.0],["2015-12-28",5.01,5.16,4.95,5.09,36100.0],["2015-12-29",5.16,5.16,4.95,5.02,53400.0],["2015-12-30",5.03,5.12,5.0,5.05,25500.0],["2015-12-31",5.05,5.07,4.93,5.0,39200.0],["2016-01-04",4.92,5.11,4.91,5.05,86200.0],["2016-01-05",5.05,5.05,4.91,5.0,41200.0],["2016-01-06",4.93,5.05,4.91,5.01,54400.0],["2016-01-07",4.97,5.11,4.91,5.0,89700.0],["2016-01-08",5.01,5.05,4.93,5.01,99400.0],["2016-01-11",5.01,5.01,4.85,4.99,74600.0],["2016-01-12",5.0,5.04,4.74,4.91,72200.0],["2016-01-13",4.89,4.9,4.65,4.81,89800.0],["2016-01-14",4.84,4.87,4.54,4.78,133600.0],["2016-01-15",4.63,4.71,4.52,4.61,68400.0],["2016-01-19",4.62,4.86,4.58,4.83,113100.0],["2016-01-20",4.72,5.05,4.56,5.02,120300.0],["2016-01-21",4.9,5.19,4.67,5.04,125600.0],["2016-01-22",5.06,5.13,4.84,5.01,127700.0],["2016-01-25",4.96,4.99,4.8,4.82,39900.0],["2016-01-26",4.81,5.1,4.68,5.03,32000.0],["2016-01-27",4.98,5.02,4.75,4.76,16100.0],["2016-01-28",4.83,4.84,4.69,4.81,42600.0],["2016-01-29",4.85,5.0,4.85,4.96,28000.0],["2016-02-01",4.99,5.1,4.94,5.07,31700.0],["2016-02-02",5.03,5.1,5.0,5.0,18300.0],["2016-02-03",5.06,5.06,4.97,5.01,15600.0],["2016-02-04",5.0,5.07,5.0,5.03,24300.0],["2016-02-05",5.03,5.07,4.99,5.06,40500.0],["2016-02-08",5.06,5.06,4.9,5.06,54100.0],["2016-02-09",4.96,4.96,4.8,4.95,34400.0],["2016-02-10",4.95,4.95,4.83,4.94,38300.0],["2016-02-11",4.86,5.06,4.8,5.0,42900.0],["2016-02-12",5.0,5.0,4.82,4.82,29300.0],["2016-02-16",4.93,4.93,4.76,4.78,19800.0],["2016-02-17",4.8,4.98,4.8,4.93,19500.0],["2016-02-18",4.88,5.0,4.88,4.95,16300.0],["2016-02-19",4.96,5.05,4.92,5.02,16200.0],["2016-02-22",5.03,5.1,4.97,5.09,64100.0],["2016-02-23",5.05,5.29,5.05,5.25,70600.0],["2016-02-24",5.25,5.28,5.17,5.25,73100.0],["2016-02-25",5.23,5.3,5.23,5.26,52600.0],["2016-02-26",5.29,5.37,5.26,5.29,190800.0],["2016-02-29",5.32,5.32,5.16,5.2,74400.0],["2016-03-01",5.4,5.5,4.87,5.04,144300.0],["2016-03-02",5.08,5.15,5.04,5.13,22300.0],["2016-03-03",5.09,5.38,5.01,5.31,24100.0],["2016-03-04",5.42,5.42,4.9,5.11,109100.0],["2016-03-07",5.15,5.24,4.94,5.18,39700.0],["2016-03-08",5.13,5.18,5.07,5.1,15900.0],["2016-03-09",5.15,5.2,5.01,5.19,18400.0],["2016-03-10",5.19,5.35,5.15,5.17,35100.0],["2016-03-11",5.18,5.35,4.96,5.14,75800.0],["2016-03-14",5.1,5.35,5.1,5.3,28500.0],["2016-03-15",5.3,5.34,5.21,5.21,25300.0],["2016-03-16",5.18,5.21,5.12,5.2,13200.0],["2016-03-17",5.2,5.23,5.11,5.2,44200.0],["2016-03-18",5.16,5.37,5.16,5.3,54200.0],["2016-03-21",5.26,5.29,5.1,5.22,65200.0],["2016-03-22",5.17,5.22,5.12,5.2,27600.0],["2016-03-23",5.15,5.31,5.11,5.3,68700.0],["2016-03-24",5.29,5.6,5.25,5.44,296800.0],["2016-03-28",5.51,5.58,5.38,5.41,193700.0],["2016-03-29",5.41,5.41,5.38,5.39,44200.0],["2016-03-30",5.39,5.42,5.31,5.37,78000.0],["2016-03-31",5.33,5.51,5.27,5.36,83400.0],["2016-04-01",5.41,5.46,5.37,5.39,39800.0],["2016-04-04",5.43,5.44,5.2,5.25,71700.0],["2016-04-05",5.3,5.3,4.9,5.15,101800.0],["2016-04-06",5.2,5.28,5.12,5.24,73900.0],["2016-04-07",5.2,5.31,5.2,5.25,67200.0],["2016-04-08",5.26,5.54,5.25,5.3,134800.0],["2016-04-11",5.35,5.35,5.26,5.29,51500.0],["2016-04-12",5.3,5.3,5.26,5.29,29800.0],["2016-04-13",5.3,5.38,5.2,5.3,55900.0],["2016-04-14",5.31,5.49,5.27,5.38,124900.0],["2016-04-15",5.4,5.46,5.33,5.39,130900.0],["2016-04-18",5.43,5.46,5.32,5.38,85200.0],["2016-04-19",5.38,5.67,5.34,5.45,251900.0],["2016-04-20",5.45,5.73,5.45,5.55,180400.0],["2016-04-21",5.57,5.61,5.4,5.46,143400.0],["2016-04-22",5.5,5.68,5.4,5.5,103500.0],["2016-04-25",5.49,5.54,5.42,5.49,81100.0],["2016-04-26",5.5,5.54,5.47,5.5,105700.0],["2016-04-27",5.5,5.58,5.48,5.56,156600.0],["2016-04-28",5.52,5.93,5.52,5.71,559500.0],["2016-04-29",5.73,6.08,5.7,5.82,339200.0],["2016-05-02",5.89,6.02,5.6,5.72,168400.0],["2016-05-03",5.72,5.74,5.5,5.68,102900.0],["2016-05-04",5.72,5.85,5.61,5.75,100400.0],["2016-05-05",5.72,5.95,5.56,5.66,126800.0],["2016-05-06",5.68,5.8,5.57,5.65,44600.0],["2016-05-09",5.59,5.89,5.46,5.81,117400.0],["2016-05-10",5.79,5.85,5.6,5.69,64600.0],["2016-05-11",5.7,5.76,5.63,5.68,36300.0],["2016-05-12",5.68,5.68,5.42,5.49,98100.0],["2016-05-13",5.45,5.54,5.27,5.32,154200.0],["2016-05-16",5.36,5.48,5.27,5.43,87600.0],["2016-05-17",5.44,5.46,5.26,5.28,113900.0],["2016-05-18",5.28,5.4,5.26,5.37,142600.0],["2016-05-19",5.37,5.42,5.23,5.24,82200.0],["2016-05-20",5.29,5.5,5.25,5.45,46000.0],["2016-05-23",5.45,5.47,5.37,5.45,33100.0],["2016-05-24",5.44,5.49,5.38,5.45,53500.0],["2016-05-25",5.42,5.53,5.3,5.4,88300.0],["2016-05-26",5.37,5.5,5.35,5.45,27300.0],["2016-05-27",5.46,5.61,5.4,5.56,54300.0],["2016-05-31",5.6,5.69,5.5,5.56,36100.0],["2016-06-01",5.55,5.75,5.51,5.73,56800.0],["2016-06-02",5.66,5.75,5.66,5.75,46800.0],["2016-06-03",5.78,5.8,5.67,5.72,105600.0],["2016-06-06",5.81,5.89,5.71,5.83,78000.0],["2016-06-07",5.8,5.88,5.76,5.78,72600.0],["2016-06-08",5.81,5.89,5.75,5.82,81600.0],["2016-06-09",5.82,5.87,5.81,5.84,61200.0],["2016-06-10",5.86,5.86,5.73,5.77,57600.0],["2016-06-13",5.8,5.88,5.61,5.65,111900.0],["2016-06-14",5.62,5.67,5.36,5.53,102800.0],["2016-06-15",5.57,5.68,5.52,5.63,53400.0],["2016-06-16",5.61,5.67,5.55,5.66,75800.0],["2016-06-17",5.61,5.9,5.55,5.9,402000.0],["2016-06-20",5.86,6.26,5.86,6.12,574600.0],["2016-06-21",6.3,6.33,5.95,6.3,360200.0],["2016-06-22",6.3,6.4,6.12,6.3,294200.0],["2016-06-23",6.38,6.4,6.23,6.32,232200.0],["2016-06-24",6.16,6.32,6.01,6.22,2577300.0],["2016-06-27",6.17,6.35,6.17,6.24,177400.0],["2016-06-28",6.3,6.83,6.3,6.58,364500.0],["2016-06-29",6.63,6.78,6.5,6.65,175700.0],["2016-06-30",6.7,6.88,6.55,6.88,171700.0],["2016-07-01",6.9,7.0,6.8,6.97,190400.0],["2016-07-05",6.96,7.25,6.9,7.12,179000.0],["2016-07-06",7.18,7.18,6.93,7.02,134500.0],["2016-07-07",7.13,7.35,7.03,7.23,135200.0],["2016-07-08",7.31,7.66,7.25,7.64,331900.0],["2016-07-11",7.73,7.97,7.68,7.86,310100.0],["2016-07-12",7.89,7.95,7.64,7.65,424000.0],["2016-07-13",7.7,7.81,7.61,7.78,232100.0],["2016-07-14",7.82,7.89,7.57,7.63,394200.0],["2016-07-15",7.68,7.68,6.85,6.92,449400.0],["2016-07-18",6.87,6.99,6.72,6.85,198100.0],["2016-07-19",6.8,6.92,6.71,6.84,72000.0],["2016-07-20",6.91,7.02,6.8,6.99,116500.0],["2016-07-21",6.97,7.03,6.48,6.64,286900.0],["2016-07-22",6.61,6.71,6.51,6.61,87800.0],["2016-07-25",6.57,6.68,6.41,6.49,124300.0],["2016-07-26",6.52,6.67,6.45,6.64,206600.0],["2016-07-27",6.64,6.8,6.48,6.72,123700.0],["2016-07-28",6.72,6.76,6.52,6.72,187200.0],["2016-07-29",6.8,6.85,6.65,6.72,212300.0],["2016-08-01",6.68,6.77,6.6,6.64,108100.0],["2016-08-02",6.6,6.76,6.52,6.69,227100.0],["2016-08-03",6.69,7.21,6.51,7.18,344000.0],["2016-08-04",8.04,8.95,7.93,8.37,1550500.0],["2016-08-05",8.45,8.7,8.32,8.53,450900.0],["2016-08-08",8.62,8.75,8.33,8.44,316100.0],["2016-08-09",8.39,8.5,8.16,8.3,238800.0],["2016-08-10",8.29,8.42,8.09,8.26,207600.0],["2016-08-11",8.27,9.1,8.16,8.95,386900.0],["2016-08-12",9.01,9.16,8.94,9.07,201800.0],["2016-08-15",8.98,9.24,8.88,8.91,286700.0],["2016-08-16",8.9,8.98,8.55,8.76,173100.0],["2016-08-17",8.79,9.0,8.69,8.97,141800.0],["2016-08-18",8.92,8.97,8.88,8.97,109900.0],["2016-08-19",8.97,9.18,8.89,9.02,200200.0],["2016-08-22",9.09,9.17,8.83,8.93,115400.0],["2016-08-23",8.89,9.05,8.86,8.94,71400.0],["2016-08-24",8.97,9.05,8.77,8.82,113700.0],["2016-08-25",8.78,8.88,8.62,8.85,81800.0],["2016-08-26",8.83,8.97,8.78,8.86,32600.0],["2016-08-29",8.79,8.99,8.61,8.95,73900.0],["2016-08-30",8.87,9.2,8.77,9.09,199100.0],["2016-08-31",9.17,9.17,8.84,9.01,124900.0],["2016-09-01",8.99,9.03,8.72,8.99,119100.0],["2016-09-02",9.06,9.1,8.65,8.89,86000.0],["2016-09-06",8.9,9.05,8.76,8.94,133600.0],["2016-09-07",8.89,9.15,8.89,9.0,120000.0],["2016-09-08",8.96,9.88,8.96,9.36,327200.0],["2016-09-09",9.33,9.33,8.22,8.3,367400.0],["2016-09-12",8.05,8.49,7.81,8.42,157000.0],["2016-09-13",8.44,8.48,8.14,8.19,51600.0],["2016-09-14",8.2,8.36,8.17,8.25,40400.0],["2016-09-15",8.44,8.51,8.31,8.34,85700.0],["2016-09-16",8.4,8.62,8.34,8.57,141600.0],["2016-09-19",8.58,8.73,8.4,8.51,74600.0],["2016-09-20",8.51,8.62,8.12,8.28,140100.0],["2016-09-21",8.3,8.64,8.12,8.62,67100.0],["2016-09-22",8.73,9.21,8.73,9.19,149800.0],["2016-09-23",9.19,9.19,8.83,8.86,48600.0],["2016-09-26",8.83,8.83,8.62,8.62,55900.0],["2016-09-27",8.68,8.96,8.68,8.83,85700.0],["2016-09-28",8.88,8.93,8.6,8.86,62600.0],["2016-09-29",8.86,8.86,8.54,8.75,82200.0],["2016-09-30",8.75,9.13,8.75,9.03,345900.0],["2016-10-03",8.95,9.03,8.88,8.92,116900.0],["2016-10-04",8.98,8.98,8.58,8.6,55400.0],["2016-10-05",8.69,8.7,8.43,8.45,108300.0],["2016-10-06",8.49,8.49,8.21,8.24,114400.0],["2016-10-07",8.08,9.28,8.05,9.15,1242100.0],["2016-10-10",9.25,9.25,8.95,9.05,168800.0],["2016-10-11",8.99,9.05,8.56,8.74,212200.0],["2016-10-12",8.66,8.73,8.6,8.62,115800.0],["2016-10-13",8.56,8.72,8.49,8.72,125600.0],["2016-10-14",8.56,8.75,8.3,8.72,291500.0],["2016-10-17",8.75,8.75,8.7,8.7,74600.0],["2016-10-18",8.7,8.85,8.7,8.75,57400.0],["2016-10-19",8.8,8.95,8.75,8.9,77600.0],["2016-10-20",8.9,9.1,8.88,8.95,189300.0],["2016-10-21",8.95,9.0,8.8,8.95,82700.0],["2016-10-24",8.95,9.1,8.8,8.95,129400.0],["2016-10-25",8.95,9.0,8.8,8.9,85700.0],["2016-10-26",8.95,9.0,8.75,8.8,150900.0],["2016-10-27",8.85,8.9,8.75,8.8,122400.0],["2016-10-28",8.85,9.0,8.75,8.9,184500.0],["2016-10-31",8.9,9.08,8.8,8.85,311400.0],["2016-11-01",8.9,8.9,8.5,8.75,147700.0],["2016-11-02",8.75,9.2,8.6,9.1,267600.0],["2016-11-03",8.75,9.16,8.05,8.6,426100.0],["2016-11-04",8.35,8.35,7.95,8.05,446100.0],["2016-11-07",8.15,8.15,7.7,7.8,391700.0],["2016-11-08",7.8,7.95,7.7,7.9,191800.0],["2016-11-09",7.75,8.2,7.65,8.15,364300.0],["2016-11-10",8.35,8.45,8.05,8.2,260900.0],["2016-11-11",8.2,8.65,8.0,8.55,216700.0],["2016-11-14",8.65,8.65,8.45,8.55,124900.0],["2016-11-15",8.5,8.65,8.4,8.6,127000.0],["2016-11-16",8.6,8.65,8.45,8.6,88800.0],["2016-11-17",8.65,8.8,8.55,8.75,196100.0],["2016-11-18",8.75,8.9,8.75,8.9,155400.0],["2016-11-21",8.95,8.95,8.5,8.55,200900.0],["2016-11-22",9.0,9.0,8.6,8.65,514500.0],["2016-11-23",8.7,8.9,8.6,8.75,408000.0],["2016-11-25",8.8,8.9,8.75,8.8,111600.0],["2016-11-28",8.75,8.9,8.45,8.45,268800.0],["2016-11-29",8.55,8.63,8.3,8.45,158300.0],["2016-11-30",8.55,8.55,8.3,8.35,133800.0],["2016-12-01",8.4,8.5,8.05,8.2,269300.0],["2016-12-02",8.2,8.4,8.05,8.1,84600.0],["2016-12-05",8.15,8.5,8.15,8.4,112000.0],["2016-12-06",8.45,8.5,8.25,8.45,69700.0],["2016-12-07",8.43,8.43,8.2,8.35,141300.0],["2016-12-08",8.35,8.55,8.3,8.35,201200.0],["2016-12-09",8.4,8.55,8.23,8.25,153100.0],["2016-12-12",8.2,8.55,8.15,8.4,141800.0],["2016-12-13",8.45,8.93,8.25,8.9,139500.0],["2016-12-14",8.8,8.95,8.65,8.7,82400.0],["2016-12-15",8.75,8.9,8.6,8.85,119900.0],["2016-12-16",8.85,9.1,8.75,8.8,228100.0],["2016-12-19",8.75,8.85,8.55,8.55,78200.0],["2016-12-20",8.65,8.7,8.6,8.65,84300.0],["2016-12-21",8.75,8.75,8.55,8.65,104600.0],["2016-12-22",8.6,8.75,8.5,8.55,79900.0],["2016-12-23",8.55,8.65,8.4,8.5,58900.0],["2016-12-27",8.4,8.6,8.35,8.5,133300.0],["2016-12-28",8.5,8.6,8.35,8.5,150900.0],["2016-12-29",8.55,9.05,8.35,8.95,241700.0],["2016-12-30",9.0,9.05,8.8,9.0,427900.0],["2017-01-03",9.1,9.1,8.8,8.9,173000.0],["2017-01-04",8.95,9.0,8.75,8.95,79700.0],["2017-01-05",8.85,8.95,8.75,8.8,84500.0],["2017-01-06",8.8,9.3,8.8,9.3,511600.0],["2017-01-09",9.4,10.45,9.4,10.3,891600.0],["2017-01-10",10.25,10.5,9.78,10.2,326400.0],["2017-01-11",10.3,10.4,9.85,10.25,189200.0],["2017-01-12",10.35,10.4,9.95,10.0,168000.0],["2017-01-13",9.95,10.45,9.95,10.45,111000.0],["2017-01-17",10.55,10.65,10.1,10.2,149700.0],["2017-01-18",10.25,10.4,9.95,10.0,95400.0],["2017-01-19",10.0,10.01,9.85,9.9,102800.0],["2017-01-20",9.9,10.0,9.8,9.8,75700.0],["2017-01-23",9.7,10.15,8.75,10.1,190500.0],["2017-01-24",10.15,10.15,9.85,10.1,78100.0],["2017-01-25",10.15,10.3,9.88,10.0,129500.0],["2017-01-26",10.0,10.1,9.85,9.9,92600.0],["2017-01-27",10.0,10.4,9.9,10.35,129100.0],["2017-01-30",10.35,10.55,10.11,10.25,254100.0],["2017-01-31",10.3,11.0,10.1,10.9,308100.0],["2017-02-01",10.95,11.25,10.8,10.8,179200.0],["2017-02-02",10.8,10.85,10.35,10.7,118800.0],["2017-02-03",10.75,10.75,10.5,10.6,123700.0],["2017-02-06",10.65,10.65,10.25,10.5,151800.0],["2017-02-07",10.6,10.6,10.35,10.35,70600.0],["2017-02-08",10.4,10.55,10.4,10.5,68200.0],["2017-02-09",10.5,10.7,10.5,10.65,74300.0],["2017-02-10",10.75,10.8,10.65,10.75,91000.0],["2017-02-13",10.85,10.85,10.5,10.6,83000.0],["2017-02-14",10.55,10.6,10.4,10.5,70800.0],["2017-02-15",10.45,10.9,10.45,10.85,122500.0],["2017-02-16",10.9,10.9,10.65,10.75,101800.0],["2017-02-17",10.8,10.9,10.69,10.85,64100.0],["2017-02-21",10.9,10.95,10.55,10.6,111500.0],["2017-02-22",10.55,10.65,10.25,10.5,114400.0],["2017-02-23",10.05,10.65,10.0,10.55,190600.0],["2017-02-24",10.5,10.7,10.5,10.65,73500.0],["2017-02-27",10.75,11.2,10.45,10.55,234200.0],["2017-02-28",10.6,10.6,10.4,10.45,120200.0],["2017-03-01",10.55,10.75,10.36,10.65,189300.0],["2017-03-02",10.6,10.65,10.35,10.35,82400.0],["2017-03-03",10.3,10.45,9.9,10.0,181600.0],["2017-03-06",10.1,10.15,9.85,9.85,150300.0],["2017-03-07",9.85,9.9,9.65,9.7,140900.0],["2017-03-08",9.75,10.1,9.55,10.0,164600.0],["2017-03-09",9.95,10.1,9.9,10.05,87200.0],["2017-03-10",10.1,10.1,10.0,10.05,53900.0],["2017-03-13",10.0,10.1,9.75,10.0,75200.0],["2017-03-14",9.95,9.95,9.7,9.75,69600.0],["2017-03-15",9.8,10.05,9.7,9.95,97000.0],["2017-03-16",9.9,10.05,9.75,10.05,71100.0],["2017-03-17",9.95,10.2,9.9,10.15,154800.0],["2017-03-20",10.25,10.25,10.05,10.15,66500.0],["2017-03-21",10.15,10.3,9.95,10.1,84800.0],["2017-03-22",10.15,10.25,9.95,10.05,81800.0],["2017-03-23",10.0,10.1,9.95,10.05,74300.0],["2017-03-24",10.1,10.2,10.0,10.05,73800.0],["2017-03-27",10.0,10.16,10.0,10.1,178900.0],["2017-03-28",10.15,10.3,10.1,10.15,156100.0],["2017-03-29",10.2,10.25,10.05,10.15,148400.0],["2017-03-30",10.1,10.3,10.05,10.15,375200.0],["2017-03-31",10.1,10.6,10.1,10.45,503400.0],["2017-04-03",10.5,10.7,10.1,10.28,314500.0],["2017-04-04",10.25,10.3,10.05,10.3,86200.0],["2017-04-05",10.3,10.5,10.2,10.3,92500.0],["2017-04-06",10.3,10.6,10.15,10.55,161200.0],["2017-04-07",10.4,10.95,10.35,10.85,271400.0],["2017-04-10",10.85,10.95,10.65,10.75,201000.0],["2017-04-11",10.75,10.95,10.7,10.9,60900.0],["2017-04-12",10.9,11.45,10.9,11.35,283000.0],["2017-04-13",11.35,11.7,11.25,11.3,274600.0],["2017-04-17",11.35,11.7,11.31,11.7,97200.0],["2017-04-18",11.7,11.85,11.35,11.4,165100.0],["2017-04-19",11.45,11.65,11.36,11.45,148300.0],["2017-04-20",11.5,11.75,11.3,11.7,179500.0],["2017-04-21",11.7,11.7,11.4,11.45,196700.0],["2017-04-24",11.55,11.6,11.4,11.5,202000.0],["2017-04-25",11.55,12.28,11.45,11.7,489100.0],["2017-04-26",11.7,12.0,11.65,11.85,132700.0],["2017-04-27",11.9,12.3,11.85,12.15,185000.0],["2017-04-28",12.25,12.4,12.0,12.2,149600.0],["2017-05-01",12.3,12.85,12.3,12.8,285900.0],["2017-05-02",12.9,12.9,12.35,12.4,155300.0],["2017-05-03",12.4,12.65,12.25,12.3,197200.0],["2017-05-04",12.35,12.35,11.7,11.75,308900.0],["2017-05-05",12.0,12.95,11.8,12.7,442900.0],["2017-05-08",12.7,12.95,12.45,12.6,132900.0],["2017-05-09",12.55,12.8,12.3,12.75,138300.0],["2017-05-10",12.8,12.95,12.48,12.8,76900.0],["2017-05-11",12.7,12.8,12.53,12.6,100100.0],["2017-05-12",12.6,13.3,12.6,13.15,273900.0],["2017-05-15",13.2,13.65,13.05,13.6,326900.0],["2017-05-16",13.7,14.1,13.55,13.95,303100.0],["2017-05-17",14.0,14.35,13.74,14.05,298200.0],["2017-05-18",14.0,14.3,13.65,13.9,309800.0],["2017-05-19",14.0,15.12,13.95,14.75,489100.0],["2017-05-22",14.9,16.0,14.8,15.25,531700.0],["2017-05-23",15.3,15.45,14.8,14.9,236000.0],["2017-05-24",14.85,15.25,14.75,15.25,170700.0],["2017-05-25",15.25,15.65,15.25,15.4,200500.0],["2017-05-26",15.45,15.45,14.85,15.0,153600.0],["2017-05-30",15.05,15.35,14.4,14.85,215000.0],["2017-05-31",14.95,15.0,14.6,14.85,227400.0],["2017-06-01",14.85,14.95,14.7,14.85,137100.0],["2017-06-02",15.0,15.5,14.95,15.45,257300.0],["2017-06-05",15.45,15.65,14.95,15.05,151300.0],["2017-06-06",15.05,15.15,14.95,15.1,138300.0],["2017-06-07",15.15,15.25,15.0,15.25,258400.0],["2017-06-08",15.2,16.0,15.2,15.85,278800.0],["2017-06-09",15.8,15.95,15.05,15.2,331200.0],["2017-06-12",15.25,15.33,14.55,14.65,241100.0],["2017-06-13",14.55,14.85,14.45,14.7,135900.0],["2017-06-14",14.75,15.1,14.65,14.95,126100.0],["2017-06-15",14.8,14.85,14.6,14.65,104400.0],["2017-06-16",14.55,14.85,14.25,14.75,222300.0],["2017-06-19",14.75,15.2,14.7,15.15,164600.0],["2017-06-20",15.15,15.65,15.13,15.25,132800.0],["2017-06-21",15.3,15.6,15.0,15.15,81100.0],["2017-06-22",15.25,15.35,15.0,15.3,125300.0],["2017-06-23",15.3,15.4,15.05,15.35,255500.0],["2017-06-26",15.35,15.35,14.95,15.05,147600.0],["2017-06-27",15.0,15.2,14.75,15.0,117400.0],["2017-06-28",15.0,15.5,14.9,15.25,258100.0],["2017-06-29",15.25,15.5,14.75,15.45,199900.0],["2017-06-30",15.5,16.9,15.5,16.75,771900.0],["2017-07-03",16.7,16.75,15.9,16.2,163500.0],["2017-07-05",16.3,16.7,16.1,16.65,172200.0],["2017-07-06",16.6,16.7,16.0,16.05,180400.0],["2017-07-07",16.1,16.6,16.05,16.35,103900.0],["2017-07-10",16.35,16.6,16.1,16.2,105700.0],["2017-07-11",16.25,16.5,16.05,16.25,81500.0],["2017-07-12",16.45,16.6,16.2,16.4,116500.0],["2017-07-13",16.35,16.45,15.83,16.05,144000.0],["2017-07-14",16.1,17.25,16.1,16.75,244600.0],["2017-07-17",16.8,17.1,16.55,16.85,184400.0],["2017-07-18",16.95,17.2,16.6,16.7,83500.0],["2017-07-19",16.9,17.15,16.4,16.85,99700.0],["2017-07-20",16.85,17.05,16.7,16.85,110800.0],["2017-07-21",17.0,17.25,16.68,16.95,188400.0],["2017-07-24",16.95,16.95,16.7,16.8,80500.0],["2017-07-25",16.9,16.95,16.25,16.35,425400.0],["2017-07-26",16.45,16.75,16.25,16.25,183300.0],["2017-07-27",16.3,16.3,15.45,15.6,228400.0],["2017-07-28",15.65,15.65,15.0,15.1,359800.0],["2017-07-31",15.5,16.45,15.45,15.8,497400.0],["2017-08-01",15.85,15.9,15.4,15.65,236500.0],["2017-08-02",15.6,15.6,15.1,15.15,358600.0],["2017-08-03",16.25,16.95,14.75,14.9,559300.0],["2017-08-04",14.95,14.95,14.51,14.65,278900.0],["2017-08-07",14.65,14.8,14.3,14.65,227100.0],["2017-08-08",14.65,15.6,14.45,15.2,158900.0],["2017-08-09",15.15,15.35,14.65,14.7,109500.0],["2017-08-10",14.75,15.25,14.55,15.05,191800.0],["2017-08-11",15.2,15.55,15.0,15.1,140000.0],["2017-08-14",15.2,15.8,15.2,15.7,113200.0],["2017-08-15",15.7,15.8,15.35,15.45,89900.0],["2017-08-16",15.5,15.5,15.2,15.35,98100.0],["2017-08-17",15.3,15.9,15.24,15.65,182200.0],["2017-08-18",15.5,15.65,15.45,15.55,127400.0],["2017-08-21",15.6,15.7,15.1,15.4,121500.0],["2017-08-22",15.35,15.9,15.35,15.7,157600.0],["2017-08-23",15.6,15.98,15.6,15.85,203100.0],["2017-08-24",15.95,16.68,15.9,16.35,388300.0],["2017-08-25",16.45,16.75,16.3,16.65,178900.0],["2017-08-28",16.75,16.8,16.45,16.55,131400.0],["2017-08-29",16.5,17.15,16.45,17.05,190000.0],["2017-08-30",17.1,17.45,16.98,17.25,219700.0],["2017-08-31",17.4,17.9,17.4,17.6,175400.0],["2017-09-01",17.75,17.95,17.27,17.95,185600.0],["2017-09-05",17.85,18.13,17.8,17.85,294300.0],["2017-09-06",17.85,18.25,17.55,17.8,179700.0],["2017-09-07",17.9,18.25,17.5,18.15,242700.0],["2017-09-08",18.05,18.5,18.0,18.15,180800.0],["2017-09-11",18.0,18.4,17.9,18.25,208300.0],["2017-09-12",18.45,18.75,18.15,18.35,265000.0],["2017-09-13",18.4,18.45,18.2,18.3,111600.0],["2017-09-14",18.25,18.4,18.05,18.35,98400.0],["2017-09-15",18.35,18.5,18.05,18.5,372800.0],["2017-09-18",18.5,19.2,18.4,18.9,371600.0],["2017-09-19",18.85,19.0,18.55,18.65,256500.0],["2017-09-20",18.7,18.75,18.45,18.55,163600.0],["2017-09-21",18.6,18.7,18.45,18.65,108200.0],["2017-09-22",18.5,18.85,18.5,18.6,138400.0],["2017-09-25",18.6,19.1,18.45,18.9,223000.0],["2017-09-26",19.0,19.1,18.8,19.0,111200.0],["2017-09-27",19.0,19.25,18.7,19.1,265200.0],["2017-09-28",19.15,19.2,18.75,19.0,242900.0],["2017-09-29",18.95,19.45,18.85,19.35,246900.0],["2017-10-02",19.35,19.45,18.55,19.1,246100.0],["2017-10-03",19.0,19.0,18.35,18.6,446100.0],["2017-10-04",18.7,18.85,18.46,18.6,182900.0],["2017-10-05",18.7,18.8,18.43,18.65,101900.0],["2017-10-06",18.6,18.8,18.4,18.65,147400.0],["2017-10-09",18.65,19.11,18.4,18.65,241200.0],["2017-10-10",18.8,18.9,18.1,18.7,321700.0],["2017-10-11",18.65,18.86,18.5,18.5,181300.0],["2017-10-12",18.55,18.95,18.45,18.85,130700.0],["2017-10-13",18.9,19.72,18.85,19.4,461400.0],["2017-10-16",19.55,19.7,19.25,19.45,248000.0],["2017-10-17",19.4,19.65,19.2,19.5,232500.0],["2017-10-18",19.6,19.9,19.45,19.7,134600.0],["2017-10-19",19.7,19.95,19.35,19.9,141600.0],["2017-10-20",20.0,20.4,19.93,20.0,183300.0],["2017-10-23",20.1,20.25,19.75,20.0,139400.0],["2017-10-24",20.05,20.35,20.0,20.0,89000.0],["2017-10-25",19.95,20.25,19.9,20.15,256000.0],["2017-10-26",20.15,20.4,20.0,20.1,138500.0],["2017-10-27",20.2,20.3,19.9,20.1,302900.0],["2017-10-30",20.05,20.3,19.85,20.15,208900.0],["2017-10-31",20.2,20.75,20.18,20.55,320100.0],["2017-11-01",20.6,21.15,20.25,20.6,318700.0],["2017-11-02",21.75,23.8,21.2,22.75,664700.0],["2017-11-03",22.9,24.9,22.8,24.55,540800.0],["2017-11-06",24.65,24.95,23.5,23.7,286200.0],["2017-11-07",23.7,24.1,23.1,23.9,270400.0],["2017-11-08",23.8,24.2,23.3,24.1,135100.0],["2017-11-09",24.0,25.0,23.95,24.9,342200.0],["2017-11-10",24.95,25.15,24.41,25.05,191800.0],["2017-11-13",25.1,25.15,24.51,24.8,106800.0],["2017-11-14",24.8,25.05,24.6,24.8,148900.0],["2017-11-15",24.8,25.0,23.85,24.9,196600.0],["2017-11-16",22.25,23.2,22.0,22.6,1615800.0],["2017-11-17",22.55,24.4,22.46,23.6,570500.0],["2017-11-20",23.7,24.6,23.6,24.3,322000.0],["2017-11-21",25.35,26.35,24.8,26.15,725600.0],["2017-11-22",26.2,26.45,25.7,25.7,220500.0],["2017-11-24",25.7,26.4,25.7,26.05,106700.0],["2017-11-27",26.1,26.5,25.75,25.85,195300.0],["2017-11-28",26.0,26.0,25.35,25.8,208400.0],["2017-11-29",25.85,26.3,25.1,25.7,349400.0],["2017-11-30",26.5,27.0,26.05,26.7,705700.0],["2017-12-01",26.75,27.6,26.3,26.4,415000.0],["2017-12-04",26.7,27.5,26.5,26.7,486300.0],["2017-12-05",26.65,26.9,26.3,26.3,246300.0],["2017-12-06",26.25,27.1,25.85,26.1,320000.0],["2017-12-07",26.2,26.95,25.9,26.45,356400.0],["2017-12-08",26.5,26.8,26.15,26.2,362800.0],["2017-12-11",26.3,26.65,26.05,26.45,233800.0],["2017-12-12",26.45,26.95,26.05,26.2,218800.0],["2017-12-13",26.1,27.1,26.1,26.6,287000.0],["2017-12-14",26.7,27.2,26.33,26.35,295800.0],["2017-12-15",26.35,27.75,26.2,27.5,744500.0],["2017-12-18",27.75,27.75,26.8,27.0,298800.0],["2017-12-19",27.0,27.55,26.9,27.5,224600.0],["2017-12-20",27.5,28.7,27.4,28.05,319000.0],["2017-12-21",28.25,28.5,27.75,27.8,195100.0],["2017-12-22",27.9,28.18,27.5,27.75,117100.0],["2017-12-26",27.7,28.2,27.45,28.05,100400.0],["2017-12-27",28.15,28.85,27.95,28.45,215700.0],["2017-12-28",28.6,28.9,28.55,28.6,196800.0],["2017-12-29",28.85,28.85,28.25,28.3,337600.0],["2018-01-02",28.5,28.5,27.5,27.95,416400.0],["2018-01-03",28.0,28.45,27.85,28.15,277200.0],["2018-01-04",28.4,28.7,28.0,28.65,398000.0],["2018-01-05",29.15,31.15,28.95,31.05,627600.0],["2018-01-08",31.1,31.7,29.25,29.4,460400.0],["2018-01-09",29.4,29.55,27.0,28.0,669300.0],["2018-01-10",28.0,28.0,26.9,27.3,280200.0],["2018-01-11",27.6,28.15,27.3,27.75,251000.0],["2018-01-12",27.8,28.05,27.55,28.0,203000.0],["2018-01-16",28.15,28.4,27.2,27.3,317300.0],["2018-01-17",27.3,27.65,26.55,27.25,268700.0],["2018-01-18",27.25,27.57,26.95,27.4,168800.0],["2018-01-19",27.4,28.1,27.4,28.1,194600.0],["2018-01-22",28.1,28.45,27.7,27.75,198000.0],["2018-01-23",27.7,28.6,27.7,28.3,209700.0],["2018-01-24",28.6,28.6,27.3,27.35,225100.0],["2018-01-25",27.6,28.15,27.35,28.0,159100.0],["2018-01-26",27.7,28.53,27.45,28.45,204100.0],["2018-01-29",28.45,28.45,27.7,27.7,123500.0],["2018-01-30",27.3,27.64,26.9,27.55,288700.0],["2018-01-31",27.6,28.5,27.5,27.8,202000.0],["2018-02-01",27.6,28.2,27.55,28.05,151300.0],["2018-02-02",27.8,28.25,26.5,26.65,245100.0],["2018-02-05",26.55,27.3,25.05,25.35,521200.0],["2018-02-06",24.75,26.6,24.5,25.9,408300.0],["2018-02-07",25.9,26.35,25.4,25.7,156400.0],["2018-02-08",25.65,25.9,24.4,24.4,254100.0],["2018-02-09",24.5,25.2,23.6,24.9,414700.0],["2018-02-12",25.1,26.75,24.7,26.05,318100.0],["2018-02-13",25.95,26.6,25.75,26.25,148600.0],["2018-02-14",26.3,27.05,26.1,26.9,291500.0],["2018-02-15",26.95,27.4,26.5,27.4,265100.0],["2018-02-16",27.3,27.8,27.1,27.4,236800.0],["2018-02-20",27.1,28.25,27.05,27.75,267200.0],["2018-02-21",27.85,28.75,27.8,28.5,227300.0],["2018-02-22",28.45,28.95,28.45,28.65,153800.0],["2018-02-23",28.75,29.0,28.24,28.95,174700.0],["2018-02-26",28.95,29.65,28.8,29.5,321000.0],["2018-02-27",29.75,31.75,29.5,31.2,439400.0],["2018-02-28",31.45,31.5,29.15,29.2,478500.0],["2018-03-01",31.0,35.4,31.0,33.95,1371600.0],["2018-03-02",33.95,34.2,32.3,32.95,487500.0],["2018-03-05",32.7,33.1,32.45,32.6,311900.0],["2018-03-06",32.8,33.2,32.0,32.95,238300.0],["2018-03-07",32.65,34.75,32.6,34.5,233800.0],["2018-03-08",34.55,35.0,33.2,33.25,235600.0],["2018-03-09",33.45,35.35,33.45,35.35,244900.0],["2018-03-12",35.3,35.42,34.15,34.45,297400.0],["2018-03-13",34.6,35.45,34.3,35.15,166500.0],["2018-03-14",35.35,36.15,35.35,35.7,193800.0],["2018-03-15",35.95,37.15,35.85,37.1,333800.0],["2018-03-16",37.05,37.7,36.65,37.65,950900.0],["2018-03-19",38.05,39.1,37.25,37.85,910200.0],["2018-03-20",37.95,38.85,37.95,38.5,349200.0],["2018-03-21",38.5,39.6,37.72,39.4,407500.0],["2018-03-22",39.25,39.95,38.75,39.55,428700.0],["2018-03-23",39.5,39.9,39.1,39.25,376300.0],["2018-03-26",39.75,40.3,38.85,40.25,388900.0],["2018-03-27",40.5,40.95,39.5,39.75,381400.0],["2018-03-28",39.55,39.55,36.3,36.45,1003000.0],["2018-03-29",35.95,37.4,35.15,36.5,613800.0],["2018-04-02",36.6,37.9,35.8,36.15,340000.0],["2018-04-03",36.1,36.2,35.2,36.15,250300.0],["2018-04-04",35.45,36.85,34.8,36.65,268700.0],["2018-04-05",37.1,38.0,36.85,37.7,334600.0],["2018-04-06",37.4,37.7,36.65,37.0,338800.0],["2018-04-09",37.1,38.15,37.05,37.35,165000.0],["2018-04-10",37.65,38.9,37.65,38.3,301900.0],["2018-04-11",38.25,38.7,38.05,38.2,168600.0],["2018-04-12",38.3,38.85,38.0,38.4,176200.0],["2018-04-13",38.6,38.6,37.6,37.95,195600.0],["2018-04-16",38.4,39.1,37.55,38.9,253700.0],["2018-04-17",39.0,39.9,38.21,39.7,288500.0],["2018-04-18",39.85,40.7,39.45,40.65,258800.0],["2018-04-19",40.65,41.0,39.5,40.25,270600.0],["2018-04-20",40.05,41.73,40.0,40.0,411300.0],["2018-04-23",40.05,40.8,38.5,38.7,206300.0],["2018-04-24",38.95,39.15,38.3,38.7,198200.0],["2018-04-25",38.7,39.25,37.4,38.95,234900.0],["2018-04-26",39.05,40.95,38.7,39.95,334800.0],["2018-04-27",40.0,40.95,39.15,40.4,246900.0],["2018-04-30",40.65,41.44,39.35,39.8,563200.0],["2018-05-01",38.5,38.95,36.1,38.35,1403800.0],["2018-05-02",38.1,39.35,37.45,39.2,423300.0],["2018-05-03",39.0,41.77,38.85,41.5,585000.0],["2018-05-04",41.2,43.25,40.65,42.5,406700.0],["2018-05-07",42.8,43.5,42.5,43.15,241900.0],["2018-05-08",41.7,43.96,41.2,43.35,417300.0],["2018-05-09",42.5,43.15,41.6,42.1,2079800.0],["2018-05-10",42.15,44.9,42.15,44.25,1106300.0],["2018-05-11",44.55,44.8,43.95,44.6,339200.0],["2018-05-14",44.8,46.0,44.2,44.35,343000.0],["2018-05-15",44.4,44.4,42.3,43.1,402400.0],["2018-05-16",43.2,44.6,42.95,43.95,318600.0],["2018-05-17",44.0,44.4,42.3,42.45,362600.0],["2018-05-18",42.7,44.53,42.45,43.95,483200.0],["2018-05-21",44.2,45.45,43.7,43.9,205000.0],["2018-05-22",43.9,43.9,42.4,42.75,215400.0],["2018-05-23",42.55,45.35,42.55,44.75,482800.0],["2018-05-24",44.9,46.4,44.55,45.5,330300.0],["2018-05-25",45.6,46.9,45.15,45.35,220200.0],["2018-05-29",45.2,45.65,44.7,45.25,291600.0],["2018-05-30",45.35,46.5,45.35,46.15,399000.0],["2018-05-31",46.3,49.81,46.3,49.1,676700.0],["2018-06-01",49.7,50.46,49.0,49.65,539300.0],["2018-06-04",50.05,51.7,49.55,49.75,283700.0],["2018-06-05",49.8,50.5,49.3,49.85,279700.0],["2018-06-06",50.0,50.6,49.1,49.3,360300.0],["2018-06-07",49.1,49.9,46.6,47.75,423700.0],["2018-06-08",47.75,49.05,47.15,48.4,308600.0],["2018-06-11",48.25,49.7,47.15,48.6,296100.0],["2018-06-12",48.65,49.8,48.25,49.6,293500.0],["2018-06-13",49.7,51.1,49.6,49.95,299100.0],["2018-06-14",50.0,50.9,49.55,50.15,259500.0],["2018-06-15",49.9,50.85,48.8,49.5,439700.0],["2018-06-18",49.0,50.85,49.0,50.5,333600.0],["2018-06-19",50.1,51.4,50.0,50.95,564200.0],["2018-06-20",51.2,52.69,51.2,52.5,373300.0],["2018-06-21",52.75,53.95,50.0,51.75,427800.0],["2018-06-22",52.0,53.1,50.48,51.35,1064400.0],["2018-06-25",52.13,52.13,47.9,49.1,473000.0],["2018-06-26",50.35,52.2,50.05,51.0,771700.0],["2018-06-27",51.05,51.53,48.8,49.3,466500.0],["2018-06-28",49.0,52.03,47.55,51.4,633200.0],["2018-06-29",51.85,51.85,49.9,50.25,344500.0],["2018-07-02",50.68,50.68,49.13,50.15,366100.0],["2018-07-03",50.35,51.75,50.28,51.3,176000.0],["2018-07-05",51.05,53.45,50.75,53.3,293300.0],["2018-07-06",53.6,55.55,53.42,54.05,326100.0],["2018-07-09",54.5,55.1,52.58,53.65,375100.0],["2018-07-10",53.9,54.85,52.0,52.33,268900.0],["2018-07-11",52.0,53.1,51.5,51.8,357500.0],["2018-07-12",52.05,52.53,51.8,52.15,330700.0],["2018-07-13",52.2,52.95,51.5,52.75,498300.0],["2018-07-16",52.95,54.15,52.3,54.15,392800.0],["2018-07-17",53.9,56.0,53.75,54.9,309200.0],["2018-07-18",54.9,55.32,53.45,55.0,220500.0],["2018-07-19",54.95,56.4,54.2,55.2,246600.0],["2018-07-20",55.45,55.55,54.6,55.0,255200.0],["2018-07-23",55.1,56.4,54.4,55.9,187500.0],["2018-07-24",56.3,56.85,53.78,54.55,364000.0],["2018-07-25",55.0,56.0,54.4,55.85,266500.0],["2018-07-26",55.85,55.85,53.6,54.4,302500.0],["2018-07-27",54.4,55.07,48.55,49.25,777100.0],["2018-07-30",49.1,49.35,42.7,45.3,1285500.0],["2018-07-31",45.25,47.0,44.8,44.93,559300.0],["2018-08-01",44.95,46.7,43.05,46.3,610700.0],["2018-08-02",38.0,40.56,37.7,39.25,2710000.0],["2018-08-03",39.1,39.23,38.2,38.45,942600.0],["2018-08-06",38.25,39.75,37.8,39.05,507800.0],["2018-08-07",38.35,39.5,38.35,39.3,411100.0],["2018-08-08",39.25,39.7,38.7,38.75,341400.0],["2018-08-09",38.95,40.3,38.7,39.4,490300.0],["2018-08-10",39.15,39.8,38.35,38.45,286400.0],["2018-08-13",38.35,39.1,36.2,36.6,491200.0],["2018-08-14",36.6,37.25,36.2,36.85,515100.0],["2018-08-15",36.5,36.9,35.55,36.75,362700.0],["2018-08-16",36.9,37.13,35.2,35.8,728500.0],["2018-08-17",36.05,38.65,35.6,37.75,665500.0],["2018-08-20",38.67,38.73,37.4,38.5,392200.0],["2018-08-21",38.7,40.6,38.35,39.9,617900.0],["2018-08-22",39.95,40.45,38.5,39.4,394100.0],["2018-08-23",39.35,41.6,39.35,40.95,509800.0],["2018-08-24",40.85,41.88,40.75,41.3,435400.0],["2018-08-27",41.2,42.48,41.05,41.9,512500.0],["2018-08-28",41.9,44.05,41.9,43.45,451600.0],["2018-08-29",43.45,44.25,43.27,44.05,411900.0],["2018-08-30",44.0,45.65,43.9,45.6,380600.0],["2018-08-31",45.65,46.25,43.25,43.85,355700.0],["2018-09-04",43.5,45.3,43.15,45.0,584200.0],["2018-09-05",44.7,44.7,42.25,44.0,439500.0],["2018-09-06",44.0,44.55,43.28,43.8,279300.0],["2018-09-07",43.45,43.8,40.35,41.05,575800.0],["2018-09-10",41.15,41.15,39.2,40.55,427400.0],["2018-09-11",40.55,41.5,40.0,40.6,255400.0],["2018-09-12",40.6,40.6,36.05,36.1,905700.0],["2018-09-13",36.1,38.0,33.5,36.0,1182300.0],["2018-09-14",36.0,36.15,34.3,34.9,751500.0],["2018-09-17",35.2,35.7,33.8,34.05,869100.0],["2018-09-18",34.0,36.05,33.55,35.5,667700.0],["2018-09-19",35.35,36.55,34.88,35.9,478700.0],["2018-09-20",36.0,36.5,35.65,36.0,343100.0],["2018-09-21",36.1,36.26,35.7,35.85,606500.0],["2018-09-24",35.7,36.65,35.15,36.65,417000.0],["2018-09-25",36.8,38.35,36.75,37.5,628600.0],["2018-09-26",37.5,37.65,35.25,35.75,512400.0],["2018-09-27",35.75,36.55,34.45,36.4,336500.0],["2018-09-28",36.4,37.85,36.35,36.85,952200.0],["2018-10-01",37.01,37.39,35.95,36.39,848800.0],["2018-10-02",36.51,36.77,35.94,36.09,438700.0],["2018-10-03",36.08,37.6,35.59,37.23,453300.0],["2018-10-04",37.12,37.88,35.9,36.21,713100.0],["2018-10-05",36.23,37.05,35.33,36.5,643900.0],["2018-10-08",36.38,36.38,34.07,34.91,755500.0],["2018-10-09",34.8,35.86,34.27,34.32,521900.0],["2018-10-10",34.3,34.35,32.67,32.95,906500.0],["2018-10-11",32.5,33.9,32.0,32.47,644800.0],["2018-10-12",33.45,34.44,33.12,33.98,472600.0],["2018-10-15",33.85,34.98,32.82,34.58,301000.0],["2018-10-16",35.06,35.8,34.6,35.35,562200.0],["2018-10-17",35.04,35.89,34.33,35.79,257100.0],["2018-10-18",35.67,36.64,34.98,35.47,302500.0],["2018-10-19",35.53,36.0,32.24,33.51,535300.0],["2018-10-22",33.55,34.63,33.01,34.15,405000.0],["2018-10-23",33.54,33.69,31.6,33.21,247300.0],["2018-10-24",33.21,34.16,31.89,31.92,281400.0],["2018-10-25",32.18,34.21,31.07,33.61,626600.0],["2018-10-26",33.07,34.0,32.26,32.72,588000.0],["2018-10-29",33.25,33.87,31.32,32.13,787600.0],["2018-10-30",33.79,36.83,32.27,35.75,1366500.0],["2018-10-31",35.95,37.94,35.38,37.29,941300.0],["2018-11-01",37.61,38.49,36.35,38.25,637700.0],["2018-11-02",38.24,39.33,36.18,36.91,510500.0],["2018-11-05",37.12,37.55,35.05,35.87,519500.0],["2018-11-06",35.79,36.46,35.08,36.2,345100.0],["2018-11-07",36.5,37.6,36.04,37.48,470600.0],["2018-11-08",37.2,37.79,36.71,37.65,244500.0],["2018-11-09",37.48,37.48,35.81,36.38,258500.0],["2018-11-12",36.38,36.69,33.53,33.66,477400.0],["2018-11-13",33.88,34.41,32.75,33.28,453500.0],["2018-11-14",33.12,33.52,31.62,32.17,376500.0],["2018-11-15",31.97,33.15,31.0,32.99,465900.0],["2018-11-16",32.58,32.91,31.51,31.96,319000.0],["2018-11-19",31.92,32.01,28.07,28.37,824000.0],["2018-11-20",27.69,29.79,27.2,29.31,692300.0],["2018-11-21",29.41,31.27,29.41,30.64,520600.0],["2018-11-23",30.32,31.63,30.15,30.99,198100.0],["2018-11-26",31.31,32.08,30.35,30.61,450700.0],["2018-11-27",30.49,30.89,29.72,30.74,338200.0],["2018-11-28",31.05,32.3,30.66,32.29,379000.0],["2018-11-29",32.08,32.71,31.48,32.46,353000.0],["2018-11-30",32.44,33.52,32.0,33.48,396100.0],["2018-12-03",34.07,35.11,33.86,34.29,464900.0],["2018-12-04",34.18,34.48,31.45,31.78,343300.0],["2018-12-06",30.89,31.99,29.92,31.2,412100.0],["2018-12-07",31.21,31.32,29.21,29.67,339300.0],["2018-12-10",29.68,30.41,28.38,29.51,440300.0],["2018-12-11",30.0,30.97,29.29,29.76,214800.0],["2018-12-12",29.82,30.95,29.64,30.14,306700.0],["2018-12-13",30.14,30.81,28.7,29.09,420900.0],["2018-12-14",28.76,29.59,28.28,28.6,463200.0],["2018-12-17",28.55,28.78,27.28,27.53,799300.0],["2018-12-18",27.83,27.95,19.21,21.36,4944700.0],["2018-12-19",20.62,21.5,19.26,19.83,2924300.0],["2018-12-20",19.61,19.72,16.89,17.89,1916800.0],["2018-12-21",17.82,18.94,16.93,17.09,1021900.0],["2018-12-24",16.91,17.73,16.52,17.26,348900.0],["2018-12-26",17.24,18.75,17.2,18.62,666100.0],["2018-12-27",18.28,19.17,17.84,19.17,669700.0],["2018-12-28",19.38,19.72,18.75,19.37,550000.0],["2018-12-31",19.8,20.91,19.43,20.43,742900.0],["2019-01-02",19.89,21.1,19.24,20.63,728200.0],["2019-01-03",20.33,20.95,19.58,20.4,921600.0],["2019-01-04",20.71,21.65,20.38,21.31,544300.0],["2019-01-07",20.7,21.0,16.0,16.37,4317400.0],["2019-01-08",16.38,16.91,15.01,15.17,2996300.0],["2019-01-09",15.21,15.96,14.13,15.53,1635400.0],["2019-01-10",15.5,16.29,14.65,16.0,981700.0],["2019-01-11",15.86,16.52,15.78,16.24,949700.0],["2019-01-14",16.11,16.98,15.98,16.02,949300.0],["2019-01-15",16.28,16.96,15.91,16.61,940500.0],["2019-01-16",16.27,16.44,14.59,14.62,2212800.0],["2019-01-17",14.58,15.49,14.54,15.36,965400.0],["2019-01-18",15.38,16.59,15.38,16.03,626500.0],["2019-01-22",15.71,16.69,15.54,16.17,872100.0],["2019-01-23",16.29,16.9,15.56,16.09,414900.0],["2019-01-24",16.1,16.58,16.01,16.26,579100.0],["2019-01-25",16.41,17.11,16.29,17.01,828700.0],["2019-01-28",16.82,16.86,16.31,16.51,574600.0],["2019-01-29",16.55,16.69,16.03,16.18,434600.0],["2019-01-30",16.3,16.68,15.93,16.27,444100.0],["2019-01-31",16.25,17.09,16.25,16.5,435400.0],["2019-02-01",16.49,16.53,16.07,16.36,412800.0],["2019-02-04",16.42,16.8,16.06,16.75,293200.0],["2019-02-05",16.75,17.21,16.45,17.01,356200.0],["2019-02-06",17.0,17.1,16.56,16.72,337700.0],["2019-02-07",16.62,16.94,15.92,15.98,351900.0],["2019-02-08",16.0,16.12,15.57,15.9,350600.0],["2019-02-11",15.97,18.56,15.81,17.55,1435900.0],["2019-02-12",17.74,18.41,17.1,17.96,740100.0],["2019-02-13",18.0,18.28,17.18,17.74,363900.0],["2019-02-14",17.64,18.14,17.05,17.92,373200.0],["2019-02-15",18.06,18.25,17.45,17.57,383200.0],["2019-02-19",17.49,17.71,17.17,17.65,180900.0],["2019-02-20",17.68,18.03,17.41,17.67,265800.0],["2019-02-21",17.68,18.35,17.51,18.01,481900.0],["2019-02-22",18.03,18.39,17.55,17.96,329900.0],["2019-02-25",18.01,18.5,18.01,18.05,221200.0],["2019-02-26",18.05,18.28,17.45,17.89,299800.0],["2019-02-27",17.31,19.17,15.0,18.34,1590400.0],["2019-02-28",18.11,18.69,17.65,18.46,423900.0],["2019-03-01",18.67,20.1,18.49,19.26,866500.0],["2019-03-04",19.34,20.4,18.99,20.14,866200.0],["2019-03-05",20.15,22.0,19.79,21.77,1347000.0],["2019-03-06",21.69,22.0,20.67,20.89,728900.0],["2019-03-07",20.88,21.16,20.15,20.49,986200.0],["2019-03-08",20.31,20.35,18.98,19.18,843200.0],["2019-03-11",19.4,19.65,18.99,19.45,619900.0],["2019-03-12",19.48,19.58,18.73,19.47,521700.0],["2019-03-13",19.63,20.52,19.41,19.84,637700.0],["2019-03-14",19.98,20.16,19.62,19.76,478400.0],["2019-03-15",19.81,20.9,19.77,20.86,1062000.0],["2019-03-18",20.88,21.89,20.64,21.5,689800.0],["2019-03-19",21.58,21.82,20.36,20.9,409500.0],["2019-03-20",20.83,20.92,20.3,20.51,455400.0],["2019-03-21",20.47,22.18,20.14,22.13,666300.0],["2019-03-22",21.9,21.94,20.25,20.41,420000.0],["2019-03-25",21.3,21.78,20.78,21.42,473300.0],["2019-03-26",21.54,21.76,21.25,21.52,310000.0],["2019-03-27",21.49,21.7,20.4,20.5,570400.0],["2019-03-28",20.63,21.01,20.31,20.47,236600.0],["2019-03-29",20.69,21.18,20.3,21.06,387300.0],["2019-04-01",21.29,21.6,20.83,21.01,269200.0],["2019-04-02",21.02,21.24,20.69,20.94,249000.0],["2019-04-03",21.07,21.14,20.48,20.89,371100.0],["2019-04-04",20.86,20.92,20.41,20.79,404000.0],["2019-04-05",20.91,22.1,20.91,21.96,311900.0],["2019-04-08",21.95,22.3,21.05,21.59,333400.0],["2019-04-09",21.44,21.53,21.05,21.27,172100.0],["2019-04-10",21.33,22.35,21.31,21.83,277600.0],["2019-04-11",21.87,22.0,21.1,21.57,284900.0],["2019-04-12",21.73,22.22,21.12,21.31,324800.0],["2019-04-15",21.44,21.67,20.83,21.45,511900.0],["2019-04-16",21.47,22.26,21.24,22.1,447100.0],["2019-04-17",22.2,22.2,20.23,21.0,706800.0],["2019-04-18",20.91,21.11,19.5,20.84,474300.0],["2019-04-22",20.71,21.58,19.88,20.19,369300.0],["2019-04-23",20.18,20.99,19.72,20.65,229200.0],["2019-04-24",20.73,21.33,20.29,21.24,225000.0],["2019-04-25",21.24,21.62,20.97,21.39,175100.0],["2019-04-26",21.36,22.16,21.06,21.8,421300.0],["2019-04-29",21.8,21.99,21.58,21.75,225200.0],["2019-04-30",21.87,23.52,21.86,23.48,714500.0],["2019-05-01",23.69,24.77,23.48,23.95,693100.0],["2019-05-02",23.75,24.78,23.02,24.7,364400.0],["2019-05-03",24.7,25.84,24.5,25.47,356100.0],["2019-05-06",24.8,25.34,24.4,24.97,417700.0],["2019-05-07",24.77,25.16,24.33,24.44,467000.0],["2019-05-08",24.27,24.27,21.77,23.02,954500.0],["2019-05-09",24.31,24.97,22.34,23.92,1217400.0],["2019-05-10",23.85,24.15,21.47,23.48,649700.0],["2019-05-13",22.95,23.48,22.36,23.11,334300.0],["2019-05-14",23.18,23.49,22.95,22.98,758200.0],["2019-05-15",22.71,23.46,22.51,22.99,344200.0],["2019-05-16",22.95,23.29,21.97,22.15,447000.0],["2019-05-17",21.84,22.16,20.18,20.43,591100.0],["2019-05-20",20.16,20.66,19.48,20.51,630100.0],["2019-05-21",20.48,21.75,20.25,21.67,365700.0],["2019-05-22",21.55,21.84,20.99,21.6,218500.0],["2019-05-23",21.31,21.36,20.73,21.01,247500.0],["2019-05-24",21.12,21.84,20.9,21.33,223100.0],["2019-05-28",21.25,21.32,20.78,21.25,263400.0],["2019-05-29",21.06,21.66,20.54,21.45,291100.0],["2019-05-30",21.51,21.95,21.09,21.24,369500.0],["2019-05-31",20.83,21.39,20.58,20.93,231700.0],["2019-06-03",20.71,21.72,20.67,21.09,321000.0],["2019-06-04",21.43,22.16,21.2,22.16,231500.0],["2019-06-05",22.3,22.94,21.98,22.24,296900.0],["2019-06-06",22.24,22.24,21.0,21.1,368000.0],["2019-06-07",21.24,21.41,20.49,20.6,273700.0],["2019-06-10",20.68,20.89,19.22,19.32,733500.0],["2019-06-11",19.45,19.52,17.96,18.5,1145000.0],["2019-06-12",18.41,19.97,18.41,19.68,651700.0],["2019-06-13",19.83,20.3,19.66,20.09,275300.0],["2019-06-14",20.06,20.44,19.8,20.25,253600.0],["2019-06-17",20.57,21.0,20.18,20.99,369800.0],["2019-06-18",21.08,21.47,19.47,19.53,491000.0],["2019-06-19",19.6,20.17,18.69,19.83,602400.0],["2019-06-20",20.1,20.35,19.76,19.77,226400.0],["2019-06-21",19.6,19.78,19.19,19.61,676700.0],["2019-06-24",19.53,19.75,19.24,19.45,228400.0],["2019-06-25",19.45,19.75,19.18,19.42,339000.0],["2019-06-26",19.63,20.0,19.16,19.6,757700.0],["2019-06-27",19.64,20.12,19.27,19.49,374800.0],["2019-06-28",19.56,19.9,19.09,19.8,455600.0],["2019-07-01",20.06,20.17,19.55,19.92,306900.0],["2019-07-02",19.87,20.09,19.66,19.73,211200.0],["2019-07-03",19.83,20.33,19.77,19.83,147100.0],["2019-07-05",19.66,19.93,19.54,19.89,248600.0],["2019-07-08",19.78,20.05,19.5,19.87,254700.0],["2019-07-09",19.87,20.2,19.83,20.0,187700.0],["2019-07-10",20.12,20.18,19.56,20.01,215100.0],["2019-07-11",20.1,20.26,19.93,20.19,318600.0],["2019-07-12",20.38,22.1,20.32,20.46,621900.0],["2019-07-15",20.47,20.59,19.33,19.7,424600.0],["2019-07-16",19.63,19.87,19.46,19.62,292400.0],["2019-07-17",19.67,20.3,19.54,20.21,512800.0],["2019-07-18",20.16,20.48,19.93,20.13,316800.0],["2019-07-19",20.07,20.6,19.41,19.41,168100.0],["2019-07-22",19.4,19.51,18.41,18.81,281400.0],["2019-07-23",18.91,18.92,18.22,18.75,489200.0],["2019-07-24",18.72,18.8,17.4,17.41,1336500.0],["2019-07-25",17.42,18.33,16.98,17.86,684400.0],["2019-07-26",17.91,18.09,17.0,17.59,372400.0],["2019-07-29",17.62,17.73,16.99,17.27,288500.0],["2019-07-30",17.25,18.26,17.2,18.05,338700.0],["2019-07-31",18.13,18.67,17.96,17.98,382900.0],["2019-08-01",17.9,18.41,17.48,17.56,473800.0],["2019-08-02",17.56,17.71,17.16,17.27,518100.0],["2019-08-05",17.25,17.45,16.84,17.12,975900.0],["2019-08-06",17.15,17.98,17.15,17.58,570800.0],["2019-08-07",14.27,14.53,11.82,12.44,4355600.0],["2019-08-08",12.53,13.66,12.53,13.12,1145400.0],["2019-08-09",13.13,13.75,12.85,13.38,1384900.0],["2019-08-12",13.68,14.72,13.54,14.61,1629400.0],["2019-08-13",14.78,16.24,14.72,15.28,1137400.0],["2019-08-14",14.99,15.47,14.65,14.85,810300.0],["2019-08-15",15.18,15.29,14.23,14.6,483600.0],["2019-08-16",14.81,15.43,14.81,15.32,463700.0],["2019-08-19",15.36,15.86,15.24,15.63,403900.0],["2019-08-20",15.63,16.54,15.5,16.3,570900.0],["2019-08-21",16.49,16.7,15.96,16.6,491700.0],["2019-08-22",16.64,16.8,16.2,16.72,410200.0],["2019-08-23",16.66,16.76,15.85,15.96,355200.0],["2019-08-26",16.15,16.61,15.94,16.11,341000.0],["2019-08-27",16.03,16.57,15.59,15.65,448700.0],["2019-08-28",15.61,15.98,15.44,15.51,259600.0],["2019-08-29",15.65,15.65,15.3,15.49,226100.0],["2019-08-30",15.56,15.94,15.47,15.85,314200.0],["2019-09-03",15.81,15.94,15.0,15.44,430800.0],["2019-09-04",15.63,15.94,15.42,15.57,253100.0],["2019-09-05",15.84,16.34,15.38,16.18,254200.0],["2019-09-06",16.25,16.66,16.08,16.44,350300.0],["2019-09-09",16.5,16.5,15.42,15.48,410500.0],["2019-09-10",15.46,15.62,14.8,15.22,525700.0],["2019-09-11",15.2,15.47,14.83,14.92,364000.0],["2019-09-12",14.93,15.06,14.14,14.29,638700.0],["2019-09-13",14.3,14.59,14.07,14.35,332100.0],["2019-09-16",14.31,14.5,13.76,13.96,531200.0],["2019-09-17",14.02,14.66,13.96,14.29,382400.0],["2019-09-18",14.23,14.34,13.89,13.99,285800.0],["2019-09-19",14.0,14.46,13.67,14.22,393600.0],["2019-09-20",14.18,14.42,14.02,14.15,598600.0],["2019-09-23",14.05,14.16,13.85,13.94,207400.0],["2019-09-24",14.0,14.17,13.36,13.68,284900.0],["2019-09-25",13.71,14.01,13.54,13.88,369300.0],["2019-09-26",13.9,14.0,13.71,13.75,474500.0],["2019-09-27",13.75,13.75,12.01,12.09,642800.0],["2019-09-30",12.25,12.63,11.95,12.48,339800.0],["2019-10-01",12.35,12.83,11.58,11.77,450700.0],["2019-10-02",11.75,11.75,11.2,11.46,480700.0],["2019-10-03",11.48,12.02,11.19,11.95,305200.0],["2019-10-04",11.95,12.37,11.95,12.03,254900.0],["2019-10-07",11.93,12.23,11.7,11.95,204600.0],["2019-10-08",11.81,11.89,11.54,11.6,289300.0],["2019-10-09",11.65,11.74,11.11,11.18,325000.0],["2019-10-10",11.18,11.67,10.91,11.58,374500.0],["2019-10-11",11.7,11.88,11.61,11.69,261300.0],["2019-10-14",11.61,11.75,11.36,11.65,170300.0],["2019-10-15",11.69,12.05,11.56,11.83,226300.0],["2019-10-16",11.8,12.59,11.76,12.25,403200.0],["2019-10-17",12.31,12.76,12.02,12.54,332800.0],["2019-10-18",12.45,12.53,12.26,12.39,215300.0],["2019-10-21",12.53,12.81,12.46,12.73,1690100.0],["2019-10-22",12.67,12.68,11.91,11.97,287000.0],["2019-10-23",11.92,12.11,11.7,11.89,320900.0],["2019-10-24",11.89,12.08,11.69,11.9,277500.0],["2019-10-25",11.9,12.05,11.71,11.74,358200.0],["2019-10-28",11.75,12.28,11.75,12.21,289100.0],["2019-10-29",12.25,13.0,12.15,12.93,363200.0],["2019-10-30",12.94,12.95,12.16,12.52,377300.0],["2019-10-31",12.55,12.96,12.35,12.44,393700.0],["2019-11-01",12.53,13.29,12.45,13.08,440900.0],["2019-11-04",13.16,14.12,13.16,13.71,556100.0],["2019-11-05",13.73,13.95,13.09,13.47,577100.0],["2019-11-06",13.47,13.63,13.0,13.28,477500.0],["2019-11-07",13.5,15.84,13.3,15.14,1229700.0],["2019-11-08",15.05,15.64,14.86,15.25,559600.0],["2019-11-11",15.11,15.35,14.93,15.26,375700.0],["2019-11-12",15.32,15.88,15.06,15.41,376600.0],["2019-11-13",15.27,15.4,14.94,15.32,278100.0],["2019-11-14",15.32,15.72,15.31,15.69,316200.0],["2019-11-15",15.84,16.25,15.77,16.2,253000.0],["2019-11-18",16.05,16.45,15.58,15.61,407800.0],["2019-11-19",15.71,16.11,15.56,15.59,300100.0],["2019-11-20",15.53,15.59,14.8,15.31,410200.0],["2019-11-21",15.46,15.74,15.21,15.61,234100.0],["2019-11-22",15.79,16.32,15.6,16.17,259100.0],["2019-11-25",16.19,17.11,16.17,16.99,370700.0],["2019-11-26",17.07,17.12,16.65,17.04,266200.0],["2019-11-27",17.11,17.39,16.71,17.36,153100.0],["2019-11-29",17.3,17.47,17.23,17.33,135400.0],["2019-12-02",17.41,17.71,17.02,17.06,390100.0],["2019-12-03",16.78,17.25,16.75,17.06,200800.0],["2019-12-04",17.18,17.24,16.09,16.24,292300.0],["2019-12-05",16.2,16.9,16.14,16.8,364500.0],["2019-12-06",16.99,17.0,16.35,16.67,253000.0],["2019-12-09",16.55,17.11,16.01,16.09,390500.0],["2019-12-10",16.01,16.54,15.81,16.51,249900.0],["2019-12-11",16.58,16.88,16.57,16.73,146300.0],["2019-12-12",16.67,17.07,16.36,16.98,225900.0],["2019-12-13",17.0,17.09,16.68,16.9,236900.0],["2019-12-16",16.97,17.2,16.37,16.45,238900.0],["2019-12-17",16.47,17.02,16.27,16.88,252500.0],["2019-12-18",16.88,16.95,16.44,16.73,201000.0],["2019-12-19",16.75,17.18,16.7,17.18,267200.0],["2019-12-20",17.28,17.5,16.86,17.19,685700.0],["2019-12-23",17.27,18.35,16.83,18.15,361500.0],["2019-12-24",18.3,18.44,17.91,18.22,165900.0],["2019-12-26",18.37,18.46,17.9,18.23,254000.0],["2019-12-27",18.33,18.84,18.07,18.6,384200.0],["2019-12-30",18.63,18.72,17.72,18.18,445900.0],["2019-12-31",18.13,18.33,17.85,17.89,180300.0],["2020-01-02",17.96,17.99,17.13,17.34,302300.0],["2020-01-03",17.13,17.29,16.31,16.44,268700.0],["2020-01-06",16.27,16.38,16.04,16.32,401400.0],["2020-01-07",16.27,16.28,15.8,15.91,277900.0],["2020-01-08",15.8,16.46,15.64,16.07,291200.0],["2020-01-09",16.23,16.53,15.85,16.09,282300.0],["2020-01-10",16.2,16.37,15.85,15.9,216600.0],["2020-01-13",15.0,15.0,13.65,14.14,806700.0],["2020-01-14",14.11,14.71,14.11,14.46,412700.0],["2020-01-15",14.5,15.3,14.46,14.7,313100.0],["2020-01-16",14.85,15.19,14.7,15.02,218300.0],["2020-01-17",15.13,15.13,14.18,14.31,352900.0],["2020-01-21",14.23,14.4,12.99,13.03,764300.0],["2020-01-22",12.99,13.2,12.64,12.95,531400.0],["2020-01-23",12.81,12.95,12.23,12.55,361800.0],["2020-01-24",12.56,12.82,12.17,12.24,385100.0],["2020-01-27",12.05,12.47,11.91,12.43,334300.0],["2020-01-28",12.46,12.89,12.38,12.63,274600.0],["2020-01-29",12.64,13.05,12.56,12.89,214400.0],["2020-01-30",12.67,12.85,12.41,12.79,143100.0],["2020-01-31",12.66,12.77,12.24,12.36,180800.0],["2020-02-03",12.35,12.76,12.35,12.71,187500.0],["2020-02-04",12.94,14.23,12.88,13.49,405200.0],["2020-02-05",13.73,14.14,13.22,14.04,345000.0],["2020-02-06",14.16,14.45,13.8,13.93,329600.0],["2020-02-07",13.84,14.04,13.58,13.64,242100.0],["2020-02-10",13.56,14.13,13.36,13.78,362400.0],["2020-02-11",13.89,14.17,13.56,13.65,233200.0],["2020-02-12",13.85,13.92,13.33,13.52,260900.0],["2020-02-13",13.42,13.56,13.26,13.46,245700.0],["2020-02-14",13.44,14.1,13.34,14.02,332600.0],["2020-02-18",14.02,14.69,13.91,14.68,275600.0],["2020-02-19",14.73,15.07,14.64,14.78,288600.0],["2020-02-20",14.78,15.06,14.75,14.94,364400.0],["2020-02-21",14.93,14.93,14.2,14.7,257500.0],["2020-02-24",14.21,14.93,13.59,14.6,324700.0],["2020-02-25",11.9,14.64,11.8,12.12,926600.0],["2020-02-26",12.3,13.52,12.3,12.99,377300.0],["2020-02-27",12.58,13.75,12.52,12.98,465800.0],["2020-02-28",12.41,13.13,12.0,12.38,419600.0],["2020-03-02",12.43,12.46,11.43,11.88,454200.0],["2020-03-03",11.99,12.46,11.27,11.67,397700.0],["2020-03-04",11.9,12.87,11.81,12.7,295400.0],["2020-03-05",12.5,12.72,11.82,12.15,280700.0],["2020-03-06",11.73,12.37,11.58,11.95,229500.0],["2020-03-09",11.0,11.78,11.0,11.54,989100.0],["2020-03-10",11.83,11.86,10.82,11.19,473200.0],["2020-03-11",11.0,11.13,10.45,10.7,419600.0],["2020-03-12",9.93,11.17,8.06,10.2,456100.0],["2020-03-13",10.65,10.67,9.7,10.65,352400.0],["2020-03-16",8.0,9.04,7.76,8.61,661300.0],["2020-03-17",8.81,10.46,8.26,9.97,425400.0],["2020-03-18",9.5,10.05,8.85,9.7,605900.0],["2020-03-19",9.79,11.22,9.5,9.57,690600.0],["2020-03-20",9.65,10.13,8.25,8.38,483400.0],["2020-03-23",8.69,9.56,8.17,8.71,461400.0],["2020-03-24",9.26,10.01,9.19,9.71,324900.0],["2020-03-25",9.77,10.24,9.32,9.36,444900.0],["2020-03-26",9.56,9.85,9.18,9.71,631900.0],["2020-03-27",9.51,10.16,9.23,9.33,434300.0],["2020-03-30",9.53,10.31,9.28,10.25,481100.0],["2020-03-31",10.21,10.71,10.07,10.4,421400.0],["2020-04-01",10.03,10.13,8.58,8.68,406000.0],["2020-04-02",8.23,8.54,7.96,8.27,1040000.0],["2020-04-03",8.19,8.25,7.56,7.68,410400.0],["2020-04-06",8.01,8.65,8.0,8.23,592500.0],["2020-04-07",8.46,8.5,7.85,7.98,703700.0],["2020-04-08",8.17,8.5,7.84,8.23,894400.0],["2020-04-09",8.37,8.37,7.93,8.1,587400.0],["2020-04-13",8.09,8.22,7.7,7.97,643800.0],["2020-04-14",8.15,8.69,8.07,8.35,1065500.0],["2020-04-15",8.05,8.18,7.54,7.83,841900.0],["2020-04-16",7.84,8.13,7.16,7.35,742100.0],["2020-04-17",7.69,8.0,7.21,7.71,1234500.0],["2020-04-20",7.6,8.11,7.35,7.75,1306800.0],["2020-04-21",7.6,7.75,7.29,7.44,894300.0],["2020-04-22",7.62,8.47,7.42,8.23,821000.0],["2020-04-23",8.18,8.54,7.77,8.32,750200.0],["2020-04-24",8.31,8.44,7.86,8.35,845300.0],["2020-04-27",8.35,8.88,8.23,8.68,530000.0],["2020-04-28",8.95,9.35,8.75,9.08,495300.0],["2020-04-29",9.31,10.25,9.19,10.12,665500.0],["2020-04-30",9.97,10.28,9.73,9.75,347500.0],["2020-05-01",9.89,9.91,9.35,9.84,331000.0],["2020-05-04",9.73,9.97,9.38,9.71,262900.0],["2020-05-05",9.85,10.17,9.66,9.75,747200.0],["2020-05-06",9.89,10.32,9.63,9.89,445400.0],["2020-05-07",9.41,9.49,8.0,8.32,1300700.0],["2020-05-08",8.44,9.3,8.43,8.95,706300.0],["2020-05-11",8.94,9.09,8.35,8.81,969800.0],["2020-05-12",8.79,8.86,8.1,8.71,763800.0],["2020-05-13",8.67,8.78,8.17,8.28,469600.0],["2020-05-14",8.11,8.3,7.88,8.18,308400.0],["2020-05-15",8.13,8.45,7.84,8.05,344500.0],["2020-05-18",8.38,8.57,8.14,8.25,406300.0],["2020-05-19",8.29,8.34,7.97,8.04,539400.0],["2020-05-20",8.2,8.47,7.96,8.22,435600.0],["2020-05-21",8.2,8.38,8.08,8.08,363400.0],["2020-05-22",8.1,8.1,7.65,7.9,263900.0],["2020-05-26",8.12,9.4,8.0,9.27,625000.0],["2020-05-27",9.34,9.74,8.79,9.63,515500.0],["2020-05-28",9.72,9.8,9.11,9.18,319000.0],["2020-05-29",8.69,9.78,8.57,9.7,503200.0],["2020-06-01",9.66,9.84,9.33,9.72,378300.0],["2020-06-02",9.75,9.9,9.54,9.85,353700.0],["2020-06-03",9.73,10.48,9.73,10.43,422100.0],["2020-06-04",10.3,10.56,9.96,10.02,249500.0],["2020-06-05",10.34,10.98,10.19,10.81,599400.0],["2020-06-08",11.07,11.32,10.51,10.73,338800.0],["2020-06-09",10.67,10.7,10.1,10.12,247800.0],["2020-06-10",10.14,10.3,9.74,10.17,310000.0],["2020-06-11",9.85,9.85,9.13,9.28,481300.0],["2020-06-12",9.61,9.69,8.85,9.2,239200.0],["2020-06-15",8.98,9.99,8.98,9.82,304500.0],["2020-06-16",10.38,10.61,9.8,9.87,255100.0],["2020-06-17",10.13,10.13,9.7,9.8,321100.0],["2020-06-18",9.7,10.01,9.52,9.67,323800.0],["2020-06-19",9.78,10.0,9.46,9.46,1020800.0],["2020-06-22",9.47,9.64,9.15,9.25,236300.0],["2020-06-23",9.32,9.95,9.32,9.84,221200.0],["2020-06-24",9.7,9.84,9.06,9.09,258000.0],["2020-06-25",9.08,9.31,9.0,9.2,385700.0],["2020-06-26",9.2,9.36,8.92,9.0,598200.0],["2020-06-29",9.13,9.25,8.77,9.15,437900.0],["2020-06-30",9.15,9.31,8.96,9.24,393600.0],["2020-07-01",10.36,12.72,10.36,11.73,4256300.0],["2020-07-02",11.9,11.9,10.42,11.49,902700.0],["2020-07-06",11.49,11.68,11.27,11.43,389800.0],["2020-07-07",11.38,11.39,10.96,11.01,702400.0],["2020-07-08",10.96,11.35,10.87,11.31,820600.0],["2020-07-09",11.26,11.29,10.79,11.01,489200.0],["2020-07-10",10.99,10.99,10.57,10.91,241000.0],["2020-07-13",11.04,11.37,10.87,10.97,491900.0],["2020-07-14",10.98,11.22,10.58,11.19,355700.0],["2020-07-15",11.45,12.05,11.33,11.88,548000.0],["2020-07-16",11.77,12.17,11.64,11.86,286800.0],["2020-07-17",12.05,12.08,11.76,12.0,253000.0],["2020-07-20",11.95,12.15,11.81,11.89,329900.0],["2020-07-21",11.97,12.12,11.55,12.08,467500.0],["2020-07-22",12.04,12.68,11.98,12.28,254900.0],["2020-07-23",12.28,12.53,12.0,12.04,272700.0],["2020-07-24",12.04,12.15,11.64,11.76,136800.0],["2020-07-27",11.59,11.92,11.21,11.61,171300.0],["2020-07-28",11.61,11.61,11.16,11.22,163800.0],["2020-07-29",11.24,11.67,11.05,11.31,262700.0],["2020-07-30",11.16,11.53,10.98,11.4,228700.0],["2020-07-31",11.43,11.49,11.24,11.37,309700.0],["2020-08-03",11.51,11.7,11.16,11.47,216100.0],["2020-08-04",11.43,12.18,11.3,12.0,446400.0],["2020-08-05",12.08,12.59,12.02,12.31,438300.0],["2020-08-06",13.0,13.39,11.68,12.04,505400.0],["2020-08-07",12.03,12.38,11.98,12.22,291400.0],["2020-08-10",12.26,12.41,11.63,11.73,229400.0],["2020-08-11",11.79,11.89,11.22,11.32,259300.0],["2020-08-12",11.48,11.53,11.13,11.27,205900.0],["2020-08-13",11.21,11.84,11.16,11.63,179300.0],["2020-08-14",11.52,11.63,11.14,11.51,179100.0],["2020-08-17",11.59,11.81,11.45,11.58,141900.0],["2020-08-18",11.54,11.58,11.12,11.28,241000.0],["2020-08-19",11.25,11.54,11.14,11.35,230500.0],["2020-08-20",11.22,11.5,10.97,11.03,145100.0],["2020-08-21",11.01,11.01,10.44,10.89,212800.0],["2020-08-24",10.97,11.15,10.69,10.78,218700.0],["2020-08-25",10.79,11.02,10.6,10.97,170500.0],["2020-08-26",10.93,11.22,10.42,11.07,385000.0],["2020-08-27",11.05,11.69,10.68,11.52,311700.0],["2020-08-28",11.64,11.73,11.25,11.7,192300.0],["2020-08-31",11.66,12.2,11.35,11.87,214300.0],["2020-09-01",11.78,12.29,11.65,12.27,218300.0],["2020-09-02",12.33,12.48,11.81,11.92,206500.0],["2020-09-03",11.83,11.85,11.5,11.75,276800.0],["2020-09-04",11.93,11.93,11.34,11.8,222100.0],["2020-09-08",11.6,11.6,11.15,11.36,272000.0],["2020-09-09",11.42,11.65,11.25,11.39,281700.0],["2020-09-10",11.38,11.39,11.05,11.17,228100.0],["2020-09-11",11.18,11.45,10.67,10.8,207300.0],["2020-09-14",10.84,11.07,10.57,10.62,162600.0],["2020-09-15",10.7,10.98,10.7,10.75,207700.0],["2020-09-16",13.0,13.49,12.14,12.88,1284300.0],["2020-09-17",12.72,12.92,12.3,12.56,307800.0],["2020-09-18",12.67,13.87,12.6,13.12,1248700.0],["2020-09-21",12.9,12.9,12.1,12.29,377200.0],["2020-09-22",12.48,12.58,12.1,12.57,294900.0],["2020-09-23",12.69,12.73,11.99,12.12,343700.0],["2020-09-24",12.13,12.15,11.5,11.63,246700.0],["2020-09-25",11.53,11.94,11.53,11.8,162300.0],["2020-09-28",11.91,12.18,11.81,11.94,267800.0],["2020-09-29",11.94,12.03,11.43,11.66,280400.0],["2020-09-30",11.76,11.94,11.48,11.63,213800.0],["2020-10-01",11.63,11.74,11.04,11.5,364500.0],["2020-10-02",11.13,11.61,11.09,11.51,223400.0],["2020-10-05",11.63,12.33,11.56,12.02,221100.0],["2020-10-06",12.12,12.4,11.75,11.78,141700.0],["2020-10-07",11.82,12.47,11.82,12.19,208700.0],["2020-10-08",12.34,12.41,12.01,12.17,179400.0],["2020-10-09",12.25,13.04,12.25,13.0,218300.0],["2020-10-12",13.25,14.0,13.16,13.77,331400.0],["2020-10-13",13.55,14.04,13.41,14.0,205800.0],["2020-10-14",14.0,14.26,13.31,13.52,201600.0],["2020-10-15",13.68,13.89,13.11,13.8,196600.0],["2020-10-16",13.76,13.86,13.5,13.51,120800.0],["2020-10-19",13.67,13.96,13.31,13.44,126600.0],["2020-10-20",13.52,13.69,13.29,13.5,139300.0],["2020-10-21",13.54,13.54,12.93,13.09,149000.0],["2020-10-22",13.17,13.41,12.96,13.35,150300.0],["2020-10-23",13.99,13.99,13.2,13.54,399100.0],["2020-10-26",13.31,13.31,12.08,12.8,423000.0],["2020-10-27",12.78,13.18,12.45,12.54,299100.0],["2020-10-28",12.15,12.29,11.62,12.19,363400.0],["2020-10-29",12.22,12.84,11.54,12.73,273300.0],["2020-10-30",12.96,12.96,12.05,12.61,543100.0],["2020-11-02",12.76,13.03,12.5,12.83,309800.0],["2020-11-03",13.01,13.52,12.82,13.46,485100.0],["2020-11-04",13.26,13.72,13.2,13.6,325100.0],["2020-11-05",13.57,14.15,13.44,13.96,337200.0],["2020-11-06",14.11,14.11,13.62,13.89,182300.0],["2020-11-09",14.53,15.32,14.23,14.29,330300.0],["2020-11-10",14.33,14.76,14.0,14.69,238100.0],["2020-11-11",14.67,14.89,14.19,14.7,172300.0],["2020-11-12",14.57,14.78,14.13,14.47,139700.0],["2020-11-13",14.61,14.74,14.28,14.64,167300.0],["2020-11-16",14.92,15.11,14.63,15.11,215700.0],["2020-11-17",14.99,15.39,14.7,15.25,221900.0],["2020-11-18",15.25,15.55,15.12,15.14,172500.0],["2020-11-19",14.9,15.4,14.53,14.88,159900.0],["2020-11-20",14.73,14.78,14.11,14.46,298100.0],["2020-11-23",14.56,14.66,14.27,14.37,131500.0],["2020-11-24",14.54,14.65,14.29,14.42,147500.0],["2020-11-25",14.42,14.42,14.07,14.27,120900.0],["2020-11-27",14.5,14.88,14.15,14.38,68400.0],["2020-11-30",14.54,14.54,14.04,14.29,108000.0],["2020-12-01",14.46,14.88,14.03,14.73,193200.0],["2020-12-02",14.76,15.32,14.67,15.3,193000.0],["2020-12-03",15.33,15.94,14.88,15.86,296100.0],["2020-12-04",16.0,16.67,16.0,16.58,369200.0],["2020-12-07",16.68,17.49,16.24,17.38,396300.0],["2020-12-08",17.35,17.56,16.49,16.79,359900.0],["2020-12-09",16.8,16.87,15.85,16.34,205800.0],["2020-12-10",16.31,16.82,16.05,16.54,252800.0],["2020-12-11",16.28,16.57,15.67,16.2,263600.0],["2020-12-14",16.32,16.54,15.94,15.98,128500.0],["2020-12-15",16.16,16.63,15.93,16.5,147200.0],["2020-12-16",16.5,16.96,16.27,16.76,118900.0],["2020-12-17",16.89,17.19,16.56,17.02,143400.0],["2020-12-18",17.09,17.28,16.42,16.97,539000.0],["2020-12-21",16.42,17.09,16.2,17.07,170000.0],["2020-12-22",17.19,17.87,17.04,17.67,195800.0],["2020-12-23",17.75,18.43,17.6,17.85,209700.0],["2020-12-24",17.82,18.0,17.55,17.71,58900.0],["2020-12-28",17.92,18.16,17.71,17.96,151100.0],["2020-12-29",17.81,18.13,17.2,17.49,173400.0],["2020-12-30",17.48,18.05,17.11,17.7,113800.0],["2020-12-31",17.67,18.01,17.39,17.9,113300.0],["2021-01-04",18.11,18.2,17.1,17.51,193800.0],["2021-01-05",17.43,18.2,17.43,18.0,231900.0],["2021-01-06",18.11,18.82,17.92,18.68,306600.0],["2021-01-07",18.95,19.63,18.85,19.62,172700.0],["2021-01-08",19.9,20.83,18.89,19.52,456100.0],["2021-01-11",19.72,20.34,19.35,19.57,212100.0],["2021-01-12",20.07,20.27,19.35,20.09,458500.0],["2021-01-13",19.93,20.18,19.54,19.9,224600.0],["2021-01-14",20.0,20.09,19.27,19.37,218800.0],["2021-01-15",19.22,19.68,18.5,18.74,234500.0],["2021-01-19",19.09,19.45,18.16,18.41,256900.0],["2021-01-20",18.56,19.66,18.34,19.43,381500.0],["2021-01-21",19.44,19.44,18.78,19.04,196100.0],["2021-01-22",18.85,19.19,18.26,18.76,193800.0],["2021-01-25",18.77,18.95,18.22,18.61,218000.0],["2021-01-26",18.74,18.86,17.91,18.35,167400.0],["2021-01-27",17.92,18.23,17.07,17.18,363200.0],["2021-01-28",17.41,18.03,16.9,17.89,231500.0],["2021-01-29",17.68,17.76,16.9,17.35,137800.0],["2021-02-01",17.58,17.86,17.21,17.67,132300.0],["2021-02-02",17.85,18.69,17.73,18.5,115200.0],["2021-02-03",18.71,18.79,18.33,18.63,122300.0],["2021-02-04",18.62,19.34,18.61,19.07,115800.0],["2021-02-05",19.3,19.9,18.77,19.81,202800.0],["2021-02-08",19.98,20.16,19.12,19.58,191000.0],["2021-02-09",19.47,19.97,19.23,19.9,113600.0],["2021-02-10",19.94,19.95,18.82,19.29,236900.0],["2021-02-11",19.45,19.5,18.91,19.37,367200.0],["2021-02-12",19.41,19.59,18.47,19.07,304700.0],["2021-02-16",19.37,19.44,18.72,19.22,320800.0],["2021-02-17",18.7,19.77,18.7,19.43,258800.0],["2021-02-18",19.2,19.86,19.0,19.72,247900.0],["2021-02-19",19.89,21.15,19.59,20.65,379200.0],["2021-02-22",20.65,21.76,20.49,21.19,506400.0],["2021-02-23",22.0,22.89,20.63,21.4,797100.0],["2021-02-24",21.4,22.31,20.91,22.16,313000.0],["2021-02-25",22.08,22.78,21.44,21.53,351000.0],["2021-02-26",21.46,22.57,20.87,22.1,261100.0],["2021-03-01",22.58,22.82,21.88,22.6,193700.0],["2021-03-02",22.31,22.67,21.84,22.5,311700.0],["2021-03-03",22.56,22.71,21.47,21.61,285800.0],["2021-03-04",21.55,21.95,19.8,19.93,570700.0],["2021-03-05",20.06,20.39,18.7,20.3,318200.0],["2021-03-08",20.42,20.67,19.27,19.41,292400.0],["2021-03-09",19.69,20.83,19.46,20.71,172000.0],["2021-03-10",20.97,21.99,20.96,21.16,210400.0],["2021-03-11",21.44,21.98,20.31,20.84,188900.0],["2021-03-12",20.73,20.9,20.11,20.51,182300.0],["2021-03-15",20.37,20.48,20.03,20.27,142200.0],["2021-03-16",20.36,21.59,20.04,20.91,236400.0],["2021-03-17",20.69,21.5,20.34,21.09,173100.0],["2021-03-18",20.99,21.66,20.7,21.01,158700.0],["2021-03-19",20.86,21.75,20.57,21.47,470600.0],["2021-03-22",21.59,21.91,20.78,20.84,116900.0],["2021-03-23",20.59,20.62,19.56,19.69,217600.0],["2021-03-24",19.79,20.14,18.97,19.05,185500.0],["2021-03-25",18.91,19.29,18.71,19.09,212700.0],["2021-03-26",19.31,19.5,18.85,19.17,159400.0],["2021-03-29",19.13,19.53,18.62,18.95,144400.0],["2021-03-30",18.8,19.33,18.7,19.12,175100.0],["2021-03-31",19.3,20.36,19.3,20.26,253200.0],["2021-04-01",20.4,20.54,19.77,19.86,122200.0],["2021-04-05",19.92,20.35,19.68,19.92,110600.0],["2021-04-06",19.85,20.5,19.82,19.98,111600.0],["2021-04-07",19.99,20.01,19.01,19.27,167000.0],["2021-04-08",19.52,20.14,19.5,20.06,122900.0],["2021-04-09",20.08,20.12,19.76,20.06,110500.0],["2021-04-12",19.96,20.05,19.39,19.74,145900.0],["2021-04-13",19.67,20.01,19.24,19.65,431600.0],["2021-04-14",19.71,20.04,19.34,19.42,98600.0],["2021-04-15",19.51,19.61,19.09,19.5,111600.0],["2021-04-16",19.68,19.68,18.57,18.85,177000.0],["2021-04-19",18.56,18.7,17.27,17.8,441900.0],["2021-04-20",17.83,18.45,17.49,18.28,258600.0],["2021-04-21",18.37,20.04,18.29,19.29,219000.0],["2021-04-22",19.23,19.62,19.11,19.27,93400.0],["2021-04-23",19.26,19.54,19.03,19.11,150400.0],["2021-04-26",19.19,19.45,19.02,19.2,170800.0],["2021-04-27",19.16,19.29,18.16,18.18,209300.0],["2021-04-28",18.29,18.7,17.73,18.52,350800.0],["2021-04-29",18.74,18.89,18.42,18.88,155400.0],["2021-04-30",18.57,18.98,18.33,18.72,206700.0],["2021-05-03",18.86,19.51,18.78,19.35,227400.0],["2021-05-04",19.12,19.22,18.54,19.22,389600.0],["2021-05-05",19.49,19.91,19.01,19.64,311400.0],["2021-05-06",19.52,22.16,19.52,22.09,1058300.0],["2021-05-07",22.3,23.94,22.17,23.5,573900.0],["2021-05-10",23.49,23.49,21.73,21.78,474700.0],["2021-05-11",21.34,22.22,21.04,21.39,326700.0],["2021-05-12",21.06,21.93,20.58,20.83,238800.0],["2021-05-13",20.84,21.39,20.69,21.04,145000.0],["2021-05-14",21.17,21.91,21.04,21.47,89300.0],["2021-05-17",21.22,21.96,20.25,21.08,119900.0],["2021-05-18",20.9,21.32,20.36,20.38,418000.0],["2021-05-19",20.25,20.89,19.68,20.84,455700.0],["2021-05-20",20.85,21.03,20.46,20.92,213200.0],["2021-05-21",21.24,21.59,20.71,20.76,141900.0],["2021-05-24",21.02,21.27,20.64,21.03,177800.0],["2021-05-25",21.12,21.26,20.46,20.56,213700.0],["2021-05-26",20.82,20.82,19.55,19.9,137000.0],["2021-05-27",20.05,20.42,19.88,20.37,217100.0],["2021-05-28",20.41,20.73,19.35,20.3,115300.0],["2021-06-01",20.39,20.46,19.64,19.76,155700.0],["2021-06-02",19.82,19.91,18.75,19.16,312900.0],["2021-06-03",18.99,19.09,18.56,18.9,154500.0],["2021-06-04",19.53,19.53,18.61,18.98,153400.0],["2021-06-07",18.97,19.75,18.7,19.32,151500.0],["2021-06-08",19.41,20.0,19.11,19.86,164900.0],["2021-06-09",20.12,21.0,19.42,19.52,183000.0],["2021-06-10",19.43,19.83,19.43,19.69,102400.0],["2021-06-11",19.7,20.57,19.64,20.56,132900.0],["2021-06-14",20.48,21.07,20.3,20.78,242100.0],["2021-06-15",20.87,20.9,19.94,20.17,190600.0],["2021-06-16",20.17,20.17,19.38,19.7,268800.0],["2021-06-17",19.7,21.0,19.7,20.92,169300.0],["2021-06-18",20.76,21.0,20.51,20.82,272400.0],["2021-06-21",21.0,21.71,20.02,21.54,195500.0],["2021-06-22",21.64,22.11,21.27,21.87,155400.0],["2021-06-23",21.2,22.05,21.12,21.9,163500.0],["2021-06-24",22.12,22.51,21.55,22.14,116000.0],["2021-06-25",22.25,22.82,21.35,22.08,273900.0],["2021-06-28",22.13,22.47,21.98,22.11,116500.0],["2021-06-29",22.27,22.42,21.84,21.9,87900.0],["2021-06-30",21.69,21.8,21.28,21.61,139100.0],["2021-07-01",21.74,22.1,21.56,21.72,98700.0],["2021-07-02",21.7,21.7,21.34,21.46,92300.0],["2021-07-06",21.4,21.64,21.04,21.6,96300.0],["2021-07-07",21.59,21.98,21.3,21.56,91700.0],["2021-07-08",21.05,21.1,20.24,20.4,117100.0],["2021-07-09",20.52,20.99,20.3,20.54,134200.0],["2021-07-12",20.77,21.66,20.21,21.56,186400.0],["2021-07-13",21.53,21.85,21.01,21.39,185700.0],["2021-07-14",21.6,21.6,20.63,20.82,149900.0],["2021-07-15",20.64,20.82,19.67,20.03,128000.0],["2021-07-16",20.35,20.7,19.61,19.82,118400.0],["2021-07-19",19.37,19.88,19.02,19.44,114000.0],["2021-07-20",19.2,20.35,19.2,19.95,234500.0],["2021-07-21",20.04,20.63,19.95,20.17,165200.0],["2021-07-22",20.19,20.65,19.55,19.67,82700.0],["2021-07-23",19.73,20.02,19.11,19.85,113700.0],["2021-07-26",19.85,20.17,19.73,19.93,95400.0],["2021-07-27",19.83,20.0,19.5,19.7,114800.0],["2021-07-28",19.81,20.2,19.48,20.06,79900.0],["2021-07-29",20.18,20.43,20.01,20.2,56600.0],["2021-07-30",20.09,20.4,19.94,20.37,108500.0],["2021-08-02",20.42,20.71,20.29,20.38,82100.0],["2021-08-03",20.4,20.51,19.51,19.85,103500.0],["2021-08-04",19.62,20.12,19.19,19.3,74400.0],["2021-08-05",19.0,19.93,18.54,19.36,256000.0],["2021-08-06",19.4,19.4,18.16,18.25,162500.0],["2021-08-09",18.51,18.94,17.76,17.97,114000.0],["2021-08-10",17.9,18.14,15.75,15.83,509400.0],["2021-08-11",15.99,16.22,15.23,15.85,543400.0],["2021-08-12",15.8,16.6,15.75,16.24,163800.0],["2021-08-13",16.37,16.38,15.66,15.89,184100.0],["2021-08-16",15.77,16.19,15.48,15.78,105100.0],["2021-08-17",15.73,15.86,15.46,15.54,104200.0],["2021-08-18",15.41,15.94,15.18,15.23,243400.0],["2021-08-19",15.12,15.45,15.12,15.4,86300.0],["2021-08-20",15.26,15.83,15.26,15.55,151300.0],["2021-08-23",15.76,16.38,15.68,16.25,102300.0],["2021-08-24",16.26,16.54,15.93,16.06,73100.0],["2021-08-25",16.07,16.33,15.87,16.26,106100.0],["2021-08-26",16.25,16.6,15.66,15.94,80100.0],["2021-08-27",15.95,17.05,15.95,16.82,139700.0],["2021-08-30",16.85,16.98,16.41,16.48,74400.0],["2021-08-31",16.51,17.09,16.17,17.06,90500.0],["2021-09-01",17.19,17.85,16.79,17.36,90400.0],["2021-09-02",17.4,17.7,17.31,17.66,115100.0],["2021-09-03",17.47,17.69,17.07,17.37,53900.0],["2021-09-07",17.27,17.96,17.24,17.64,114500.0],["2021-09-08",17.59,17.86,17.42,17.65,116600.0],["2021-09-09",17.58,17.99,17.22,17.25,175100.0],["2021-09-10",17.32,17.6,16.33,16.39,144400.0],["2021-09-13",16.48,16.78,16.21,16.51,190000.0],["2021-09-14",16.86,16.88,16.0,16.04,87400.0],["2021-09-15",16.06,16.49,16.06,16.31,117500.0],["2021-09-16",16.51,16.51,15.86,15.93,87400.0],["2021-09-17",16.03,16.77,15.75,16.53,309100.0],["2021-09-20",16.05,16.32,15.77,15.98,130700.0],["2021-09-21",16.04,16.34,15.51,15.68,89000.0],["2021-09-22",15.77,16.68,15.76,16.4,117200.0],["2021-09-23",16.25,16.53,16.01,16.3,106000.0],["2021-09-24",16.13,16.39,15.98,16.09,67800.0],["2021-09-27",16.12,16.74,15.9,16.5,132000.0],["2021-09-28",16.3,16.32,15.87,15.99,146900.0],["2021-09-29",16.11,16.41,15.99,16.33,80100.0],["2021-09-30",16.44,16.75,15.72,15.8,140600.0],["2021-10-01",15.95,16.27,15.86,16.0,206900.0],["2021-10-04",15.89,16.38,14.92,14.97,160100.0],["2021-10-05",15.15,15.69,15.0,15.34,82400.0],["2021-10-06",15.11,15.48,15.08,15.24,102300.0],["2021-10-07",15.36,15.85,15.24,15.29,106500.0],["2021-10-08",15.26,15.34,14.25,14.29,91500.0],["2021-10-11",14.3,14.8,14.12,14.2,200600.0],["2021-10-12",14.33,14.69,14.11,14.18,77500.0],["2021-10-13",14.21,14.3,13.79,13.93,266700.0],["2021-10-14",14.21,14.61,13.66,13.7,192500.0],["2021-10-15",14.05,14.05,13.59,13.62,118000.0],["2021-10-18",13.54,14.06,13.01,13.75,180400.0],["2021-10-19",13.92,14.5,13.78,14.34,165500.0],["2021-10-20",14.44,14.76,14.2,14.61,165300.0],["2021-10-21",14.66,14.98,14.52,14.72,115100.0],["2021-10-22",14.6,14.81,14.19,14.21,74000.0],["2021-10-25",14.58,14.58,13.76,14.01,79300.0],["2021-10-26",13.96,14.48,13.86,14.32,112400.0],["2021-10-27",14.22,14.83,14.16,14.64,123200.0],["2021-10-28",14.7,15.22,14.62,15.13,116100.0],["2021-10-29",15.05,15.35,14.97,15.19,223300.0],["2021-11-01",15.22,15.5,15.15,15.22,113600.0],["2021-11-02",15.15,15.8,15.09,15.24,101600.0],["2021-11-03",15.34,16.02,15.3,15.6,261500.0],["2021-11-04",14.46,14.65,12.55,13.22,923300.0],["2021-11-05",13.28,14.35,13.24,13.74,426300.0],["2021-11-08",13.78,14.59,13.78,14.32,185700.0],["2021-11-09",14.2,14.3,13.33,13.4,169600.0],["2021-11-10",13.54,13.54,12.83,12.93,155000.0],["2021-11-11",12.93,12.93,12.62,12.72,219500.0],["2021-11-12",12.55,12.93,12.1,12.17,237400.0],["2021-11-15",12.27,12.27,11.5,11.69,137900.0],["2021-11-16",11.7,11.79,11.51,11.78,196000.0],["2021-11-17",11.8,11.93,11.07,11.08,125500.0],["2021-11-18",11.15,11.15,10.07,10.13,371500.0],["2021-11-19",10.18,10.34,9.72,9.76,610500.0],["2021-11-22",9.8,10.29,9.65,10.11,887800.0],["2021-11-23",10.22,10.78,10.07,10.4,746300.0],["2021-11-24",10.51,10.57,10.05,10.43,482300.0],["2021-11-26",10.18,10.23,9.5,9.59,256400.0],["2021-11-29",9.91,10.05,9.11,9.23,393000.0],["2021-11-30",9.22,9.64,9.18,9.57,367000.0],["2021-12-01",9.79,10.15,9.34,9.43,314100.0],["2021-12-02",9.46,10.12,9.43,10.11,263700.0],["2021-12-03",10.11,10.11,9.09,9.56,556400.0],["2021-12-06",9.78,9.94,9.35,9.6,214400.0],["2021-12-07",9.71,10.55,9.63,10.35,314000.0],["2021-12-08",10.37,10.55,10.15,10.22,183300.0],["2021-12-09",10.01,10.34,9.57,9.59,137900.0],["2021-12-10",9.65,9.69,9.18,9.4,466500.0],["2021-12-13",9.35,9.78,9.17,9.25,509100.0],["2021-12-14",9.16,9.37,8.78,8.85,603700.0],["2021-12-15",8.82,8.91,8.48,8.8,688400.0],["2021-12-16",9.22,9.22,8.82,8.86,707200.0],["2021-12-17",8.95,10.74,8.86,10.27,1466200.0],["2021-12-20",10.0,10.19,9.22,9.24,470300.0],["2021-12-21",9.3,9.64,9.13,9.56,393500.0],["2021-12-22",9.56,10.11,9.54,9.9,291700.0],["2021-12-23",9.94,10.02,9.65,9.82,184100.0],["2021-12-27",9.8,9.9,9.47,9.74,192600.0],["2021-12-28",9.67,9.8,9.28,9.32,294900.0],["2021-12-29",9.27,9.37,9.06,9.2,293500.0],["2021-12-30",9.3,9.44,9.18,9.28,371900.0],["2021-12-31",9.25,9.6,9.15,9.37,468400.0],["2022-01-03",9.49,10.11,9.22,9.98,529300.0],["2022-01-04",9.85,10.73,9.85,10.44,587700.0],["2022-01-05",10.35,10.64,10.05,10.14,883200.0],["2022-01-06",10.1,10.99,9.89,10.7,896200.0],["2022-01-07",10.51,10.69,9.58,9.84,865000.0],["2022-01-10",9.88,9.88,9.22,9.5,404400.0],["2022-01-11",9.31,10.15,9.31,9.84,415500.0],["2022-01-12",9.97,10.07,9.24,9.32,269800.0],["2022-01-13",9.4,9.48,9.07,9.11,309300.0],["2022-01-14",9.0,9.29,8.87,9.15,276900.0],["2022-01-18",8.96,8.96,8.6,8.62,262500.0],["2022-01-19",8.69,8.88,8.42,8.61,266200.0],["2022-01-20",8.83,9.09,8.52,8.56,258500.0],["2022-01-21",8.32,8.77,8.27,8.28,297600.0],["2022-01-24",8.19,8.77,7.8,8.62,498700.0],["2022-01-25",8.36,8.65,7.96,8.07,477800.0],["2022-01-26",8.23,8.59,7.87,8.03,232400.0],["2022-01-27",8.1,8.22,7.61,7.7,211400.0],["2022-01-28",7.72,7.96,7.51,7.94,232100.0],["2022-01-31",8.04,8.75,7.89,8.71,366100.0],["2022-02-01",8.73,8.88,8.4,8.6,160800.0],["2022-02-02",8.58,8.7,8.21,8.35,172800.0],["2022-02-03",8.06,8.37,7.96,8.07,123300.0],["2022-02-04",8.19,8.49,7.86,8.36,198300.0],["2022-02-07",8.14,8.58,8.14,8.49,112700.0],["2022-02-08",8.47,8.97,8.39,8.89,207900.0],["2022-02-09",8.84,9.21,8.75,8.99,511600.0],["2022-02-10",8.78,8.93,8.54,8.69,281000.0],["2022-02-11",8.73,8.78,8.21,8.25,218400.0],["2022-02-14",8.3,8.34,8.06,8.14,171100.0],["2022-02-15",8.28,8.62,8.28,8.49,162800.0],["2022-02-16",8.42,8.53,8.11,8.26,404300.0],["2022-02-17",8.15,8.6,7.45,7.47,404100.0],["2022-02-18",7.4,7.49,6.98,7.39,477300.0],["2022-02-22",7.31,7.47,7.21,7.26,379000.0],["2022-02-23",7.29,8.38,7.26,7.98,889400.0],["2022-02-24",8.37,9.0,7.67,8.94,635700.0],["2022-02-25",8.8,9.39,8.76,9.39,271600.0],["2022-02-28",9.25,9.81,9.19,9.34,305400.0],["2022-03-01",9.18,9.4,8.91,9.06,420500.0],["2022-03-02",9.41,9.63,9.03,9.48,365300.0],["2022-03-03",9.56,9.66,9.11,9.22,187000.0],["2022-03-04",9.02,9.57,9.0,9.07,170300.0],["2022-03-07",8.97,9.34,8.7,8.73,308200.0],["2022-03-08",8.7,8.81,8.39,8.51,344600.0],["2022-03-09",8.63,9.09,8.63,8.84,221300.0],["2022-03-10",8.59,8.73,8.33,8.51,207200.0],["2022-03-11",8.78,9.19,8.28,8.32,488000.0],["2022-03-14",8.28,8.4,7.94,8.1,427600.0],["2022-03-15",8.07,8.38,8.03,8.12,314300.0],["2022-03-16",8.17,8.33,7.9,8.2,276700.0],["2022-03-17",7.97,9.16,7.97,9.12,314600.0],["2022-03-18",9.0,9.43,9.0,9.25,560400.0],["2022-03-21",9.12,9.24,8.43,8.49,156600.0],["2022-03-22",8.57,8.65,8.44,8.46,117800.0],["2022-03-23",8.38,8.38,7.67,7.86,308500.0],["2022-03-24",7.83,7.93,7.66,7.85,262500.0],["2022-03-25",7.85,7.99,7.68,7.75,107100.0],["2022-03-28",7.72,7.9,7.62,7.83,104900.0],["2022-03-29",8.02,8.36,8.02,8.17,156200.0],["2022-03-30",8.2,8.31,8.0,8.09,141700.0],["2022-03-31",8.09,8.22,7.92,7.94,210600.0],["2022-04-01",8.0,8.18,7.91,8.16,133200.0],["2022-04-04",8.15,8.45,8.06,8.22,104200.0],["2022-04-05",7.99,8.31,7.91,7.96,138300.0],["2022-04-06",7.89,8.09,6.88,7.55,517500.0],["2022-04-07",7.58,7.8,7.4,7.55,157200.0],["2022-04-08",7.47,7.67,7.32,7.4,240000.0],["2022-04-11",7.3,7.35,6.99,7.12,259900.0],["2022-04-12",7.21,7.37,7.15,7.31,142600.0],["2022-04-13",7.28,7.59,7.25,7.52,281500.0],["2022-04-14",7.55,7.55,7.09,7.25,167200.0],["2022-04-18",7.16,7.32,6.87,6.99,446800.0],["2022-04-19",7.02,7.72,7.02,7.47,368500.0],["2022-04-20",7.59,7.8,7.39,7.75,169900.0],["2022-04-21",7.66,7.94,7.51,7.61,200100.0],["2022-04-22",7.57,7.65,6.91,7.28,303300.0],["2022-04-25",7.17,7.53,6.97,7.37,247500.0],["2022-04-26",7.24,7.34,7.05,7.14,332900.0],["2022-04-27",7.1,7.45,6.89,7.22,307800.0],["2022-04-28",7.33,7.62,7.06,7.43,333300.0],["2022-04-29",7.43,7.59,7.14,7.24,492200.0],["2022-05-02",7.2,7.8,7.09,7.5,482800.0],["2022-05-03",7.49,8.12,7.47,7.92,329300.0],["2022-05-04",7.91,8.53,7.34,8.26,433000.0],["2022-05-05",9.05,10.96,8.94,9.77,2101300.0],["2022-05-06",9.77,9.79,8.99,9.03,552200.0],["2022-05-09",8.81,9.42,8.68,9.32,648300.0],["2022-05-10",9.32,10.04,9.2,9.31,549600.0],["2022-05-11",9.32,9.42,8.3,8.43,241100.0],["2022-05-12",8.3,8.99,8.09,8.86,376800.0],["2022-05-13",8.95,9.53,8.79,9.4,436900.0],["2022-05-16",9.42,9.62,9.17,9.59,231800.0],["2022-05-17",9.8,10.16,9.67,9.94,428900.0],["2022-05-18",9.74,10.02,9.49,9.87,316600.0],["2022-05-19",9.68,9.91,9.37,9.52,321400.0],["2022-05-20",9.68,10.06,9.48,10.0,294400.0],["2022-05-23",10.1,10.17,9.67,9.94,312400.0],["2022-05-24",9.73,9.73,9.04,9.18,335600.0],["2022-05-25",9.14,9.38,8.85,8.93,396900.0],["2022-05-26",9.01,9.63,8.81,9.58,161300.0],["2022-05-27",9.58,9.82,9.43,9.72,207200.0],["2022-05-31",9.75,10.02,9.2,9.67,1353700.0],["2022-06-01",9.81,9.87,9.2,9.29,231600.0],["2022-06-02",9.23,9.93,9.15,9.84,179100.0],["2022-06-03",9.85,9.9,9.15,9.25,270600.0],["2022-06-06",9.29,9.38,8.87,9.34,181200.0],["2022-06-07",9.23,9.76,8.97,9.56,162800.0],["2022-06-08",9.59,9.83,9.53,9.69,151700.0],["2022-06-09",9.63,9.63,9.14,9.26,221100.0],["2022-06-10",9.05,9.35,8.72,8.75,206500.0],["2022-06-13",8.75,8.75,8.0,8.24,249800.0],["2022-06-14",8.22,8.29,7.94,8.13,203300.0],["2022-06-15",8.04,8.68,8.04,8.43,213400.0],["2022-06-16",8.08,8.43,7.7,7.79,253800.0],["2022-06-17",7.82,8.36,7.71,7.81,862100.0],["2022-06-21",8.15,8.43,8.1,8.26,211600.0],["2022-06-22",8.26,9.34,8.25,9.31,426000.0],["2022-06-23",9.28,9.56,9.04,9.5,239300.0],["2022-06-24",9.56,9.95,9.4,9.45,421700.0],["2022-06-27",9.55,9.57,9.13,9.44,274400.0],["2022-06-28",9.42,9.43,8.64,8.68,159000.0],["2022-06-29",8.65,8.8,8.36,8.49,146000.0],["2022-06-30",8.34,8.36,8.01,8.19,153900.0],["2022-07-01",8.17,8.27,8.01,8.17,122400.0],["2022-07-05",8.0,8.97,7.88,8.93,229200.0],["2022-07-06",8.89,9.16,8.82,9.1,143000.0],["2022-07-07",9.13,9.37,8.75,8.94,111700.0],["2022-07-08",8.84,8.96,8.34,8.44,143000.0],["2022-07-11",8.25,8.61,8.04,8.14,180900.0],["2022-07-12",8.12,8.61,8.09,8.56,136300.0],["2022-07-13",8.66,8.66,8.36,8.53,78800.0],["2022-07-14",8.4,8.47,8.21,8.26,85200.0],["2022-07-15",8.49,8.74,8.29,8.58,210600.0],["2022-07-18",8.67,8.97,8.24,8.76,150100.0],["2022-07-19",8.42,9.43,8.24,9.07,274300.0],["2022-07-20",9.13,9.43,9.1,9.35,190900.0],["2022-07-21",9.25,9.45,9.24,9.45,182100.0],["2022-07-22",9.46,9.46,9.06,9.2,142400.0],["2022-07-25",9.24,9.31,9.09,9.26,87500.0],["2022-07-26",9.24,9.38,8.92,9.14,220200.0],["2022-07-27",9.05,9.47,8.99,9.47,339400.0],["2022-07-28",9.42,9.42,8.91,9.36,267300.0],["2022-07-29",9.25,9.34,8.93,9.32,257500.0],["2022-08-01",9.28,9.85,9.14,9.75,198400.0],["2022-08-02",9.63,10.49,9.63,10.27,304600.0],["2022-08-03",10.37,10.56,10.21,10.46,202000.0],["2022-08-04",10.86,10.93,10.26,10.49,165900.0],["2022-08-05",10.31,11.03,10.25,10.56,147100.0],["2022-08-08",10.55,10.86,10.15,10.39,195400.0],["2022-08-09",10.25,10.37,9.36,9.44,231000.0],["2022-08-10",9.63,10.53,9.44,10.0,180300.0],["2022-08-11",10.13,10.49,9.94,10.04,259500.0],["2022-08-12",10.0,10.29,9.6,10.23,358500.0],["2022-08-15",10.23,11.22,10.1,11.16,289900.0],["2022-08-16",11.15,11.42,11.02,11.18,218100.0],["2022-08-17",11.04,11.12,10.61,10.84,177300.0],["2022-08-18",11.0,11.31,10.41,10.56,146500.0],["2022-08-19",10.32,10.32,9.92,10.12,151800.0],["2022-08-22",9.94,10.11,9.71,9.78,120500.0],["2022-08-23",9.72,9.94,9.57,9.78,81500.0],["2022-08-24",9.81,10.15,9.76,10.07,108400.0],["2022-08-25",10.11,10.32,9.91,10.02,69800.0],["2022-08-26",10.08,10.08,9.16,9.2,159900.0],["2022-08-29",9.06,9.51,8.72,8.87,171900.0],["2022-08-30",8.92,9.4,8.85,9.25,132800.0],["2022-08-31",9.36,9.49,9.25,9.37,93600.0],["2022-09-01",9.26,9.45,9.05,9.38,190300.0],["2022-09-02",9.39,9.65,8.99,9.17,157300.0],["2022-09-06",9.28,9.68,9.18,9.5,203400.0],["2022-09-07",9.41,9.77,9.41,9.72,211000.0],["2022-09-08",9.65,10.26,9.65,10.22,225500.0],["2022-09-09",10.29,11.74,10.29,11.5,313000.0],["2022-09-12",11.5,11.57,11.17,11.45,166900.0],["2022-09-13",10.69,11.33,10.68,11.0,159200.0],["2022-09-14",11.05,11.2,10.82,11.12,117200.0],["2022-09-15",10.96,11.84,10.96,11.74,365300.0],["2022-09-16",11.29,11.49,10.95,11.39,434200.0],["2022-09-19",11.26,11.37,10.92,11.28,295500.0],["2022-09-20",11.19,11.47,10.93,11.37,109300.0],["2022-09-21",11.47,12.1,11.02,11.25,283500.0],["2022-09-22",11.14,11.14,10.36,11.0,291800.0],["2022-09-23",10.75,11.0,10.33,10.74,395300.0],["2022-09-26",10.53,11.15,10.53,11.02,395600.0],["2022-09-27",11.09,11.56,11.0,11.28,203100.0],["2022-09-28",11.24,12.78,11.14,12.25,580800.0],["2022-09-29",12.2,12.27,11.9,11.94,262600.0],["2022-09-30",11.89,12.47,11.88,11.92,305000.0],["2022-10-03",12.11,12.23,11.94,12.11,249800.0],["2022-10-04",12.26,12.66,12.25,12.29,372100.0],["2022-10-05",12.15,12.25,11.55,11.9,250600.0],["2022-10-06",11.89,12.19,11.73,11.76,145100.0],["2022-10-07",11.71,11.71,11.16,11.32,279400.0],["2022-10-10",11.4,11.4,10.73,10.86,190500.0],["2022-10-11",10.77,11.09,10.46,10.86,185400.0],["2022-10-12",10.95,11.01,10.66,10.91,89500.0],["2022-10-13",10.74,11.57,10.62,11.4,121700.0],["2022-10-14",11.51,11.6,11.19,11.24,151700.0],["2022-10-17",11.44,11.61,11.28,11.49,148000.0],["2022-10-18",11.65,12.3,11.43,11.64,259400.0],["2022-10-19",11.54,11.74,11.16,11.45,145100.0],["2022-10-20",11.44,11.84,11.32,11.45,138400.0],["2022-10-21",11.61,11.63,11.31,11.5,172700.0],["2022-10-24",11.5,11.58,11.14,11.17,121000.0],["2022-10-25",11.19,11.49,11.19,11.33,121400.0],["2022-10-26",11.39,11.79,11.32,11.46,154500.0],["2022-10-27",11.63,11.63,11.17,11.2,84100.0],["2022-10-28",11.31,11.42,11.09,11.16,166300.0],["2022-10-31",11.22,11.48,11.12,11.42,104200.0],["2022-11-01",11.46,11.56,11.1,11.17,117100.0],["2022-11-02",11.09,11.26,10.54,10.65,163100.0],["2022-11-03",10.53,10.77,10.39,10.69,141400.0],["2022-11-04",10.9,11.05,10.62,11.03,228900.0],["2022-11-07",11.14,11.18,10.53,10.68,462500.0],["2022-11-08",11.4,12.73,11.1,12.06,294400.0],["2022-11-09",12.53,12.8,11.32,12.71,730300.0],["2022-11-10",12.74,13.66,12.62,13.09,833300.0],["2022-11-11",13.05,13.49,12.65,12.97,457400.0],["2022-11-14",13.07,13.07,12.17,12.21,257500.0],["2022-11-15",12.41,12.6,12.03,12.13,176800.0],["2022-11-16",12.13,12.26,11.65,11.73,179800.0],["2022-11-17",11.54,11.86,11.32,11.52,154000.0],["2022-11-18",11.84,12.08,11.66,11.73,164700.0],["2022-11-21",11.58,11.67,10.76,10.84,160500.0],["2022-11-22",10.95,11.09,10.61,10.97,133400.0],["2022-11-23",11.06,11.24,10.8,10.93,190700.0],["2022-11-25",11.03,11.24,10.97,11.18,51300.0],["2022-11-28",11.03,11.08,10.39,10.4,186000.0],["2022-11-29",10.41,11.02,10.04,10.48,223600.0],["2022-11-30",10.49,11.07,10.36,10.95,956300.0],["2022-12-01",11.01,11.35,10.85,11.03,418100.0],["2022-12-02",10.89,11.13,10.89,11.09,106500.0],["2022-12-05",10.99,11.08,10.74,10.93,110800.0],["2022-12-06",10.83,10.83,10.42,10.57,80400.0],["2022-12-07",10.46,10.83,10.45,10.61,92100.0],["2022-12-08",10.69,10.89,10.58,10.74,101800.0],["2022-12-09",10.85,10.98,10.63,10.66,81700.0],["2022-12-12",10.6,10.78,10.57,10.63,90600.0],["2022-12-13",10.99,11.13,10.73,10.95,235200.0],["2022-12-14",10.95,11.1,10.81,10.93,82600.0],["2022-12-15",10.83,11.2,10.65,10.71,210900.0],["2022-12-16",10.57,10.82,10.47,10.54,279600.0],["2022-12-19",10.55,10.6,10.07,10.15,193500.0],["2022-12-20",10.03,10.26,9.86,10.21,113000.0],["2022-12-21",10.27,10.55,10.27,10.33,111100.0],["2022-12-22",10.3,10.3,10.01,10.18,175200.0],["2022-12-23",10.17,10.31,9.91,9.94,123600.0],["2022-12-27",9.97,9.97,9.26,9.44,136500.0],["2022-12-28",9.36,9.89,9.32,9.8,258900.0],["2022-12-29",9.9,10.51,9.66,10.22,93500.0],["2022-12-30",10.16,10.2,9.8,9.98,84800.0],["2023-01-03",10.07,10.34,9.81,9.88,100000.0],["2023-01-04",9.88,10.01,9.71,9.77,65600.0],["2023-01-05",9.64,10.37,9.64,10.31,151000.0],["2023-01-06",10.45,10.88,10.22,10.77,183300.0],["2023-01-09",10.8,11.32,10.65,10.75,351900.0],["2023-01-10",10.64,11.02,10.47,10.54,177500.0],["2023-01-11",10.53,10.53,9.54,9.88,261200.0],["2023-01-12",9.78,9.82,9.34,9.49,168600.0],["2023-01-13",9.38,10.82,9.38,10.62,248700.0],["2023-01-17",10.7,10.88,10.3,10.41,114500.0],["2023-01-18",10.41,10.52,9.58,9.63,72900.0],["2023-01-19",9.5,10.22,9.46,10.15,229100.0],["2023-01-20",10.35,10.69,10.06,10.5,321100.0],["2023-01-23",10.51,11.05,10.06,10.95,317200.0],["2023-01-24",10.96,11.25,10.83,10.83,194600.0],["2023-01-25",10.76,10.76,9.95,10.32,148600.0],["2023-01-26",10.34,10.34,9.6,9.98,203300.0],["2023-01-27",9.84,10.36,9.7,10.21,244300.0],["2023-01-30",9.95,10.01,9.3,9.73,273600.0],["2023-01-31",9.7,9.82,9.3,9.47,357400.0],["2023-02-01",9.42,9.54,9.2,9.29,251200.0],["2023-02-02",9.35,9.76,9.35,9.72,255800.0],["2023-02-03",9.65,10.25,9.65,9.9,233500.0],["2023-02-06",9.92,10.02,9.03,9.32,320700.0],["2023-02-07",9.29,9.42,9.06,9.28,223900.0],["2023-02-08",9.27,9.34,8.91,9.0,157000.0],["2023-02-09",9.09,9.23,8.63,8.64,152400.0],["2023-02-10",8.61,9.11,8.5,9.07,374600.0],["2023-02-13",9.12,9.28,8.77,8.93,185700.0],["2023-02-14",8.92,9.15,8.82,8.96,284200.0],["2023-02-15",8.91,9.02,8.71,9.01,322300.0],["2023-02-16",8.8,8.95,8.43,8.48,358800.0],["2023-02-17",8.5,8.76,8.29,8.7,363700.0],["2023-02-21",8.65,8.65,7.98,7.99,170100.0],["2023-02-22",7.99,8.29,7.9,8.07,245100.0],["2023-02-23",8.19,8.19,7.92,8.14,175300.0],["2023-02-24",8.07,8.29,7.96,8.22,305000.0],["2023-02-27",8.34,8.47,8.24,8.33,209100.0],["2023-02-28",8.29,8.35,8.14,8.25,269800.0],["2023-03-01",8.28,8.34,8.1,8.16,119300.0],["2023-03-02",8.08,8.23,7.99,8.23,101800.0],["2023-03-03",8.28,8.5,8.18,8.46,107700.0],["2023-03-06",8.41,8.41,7.82,8.24,149800.0],["2023-03-07",8.27,8.35,8.08,8.09,119300.0],["2023-03-08",8.06,8.18,7.94,8.13,160800.0],["2023-03-09",8.16,8.3,7.85,7.88,144200.0],["2023-03-10",7.76,7.9,7.33,7.58,208000.0],["2023-03-13",7.42,7.71,7.2,7.53,462900.0],["2023-03-14",7.35,8.63,7.35,8.43,689300.0],["2023-03-15",8.23,8.7,8.17,8.4,391400.0],["2023-03-16",8.29,8.48,8.19,8.27,359600.0],["2023-03-17",7.92,8.34,7.92,8.22,826800.0],["2023-03-20",8.27,8.49,8.18,8.48,354900.0],["2023-03-21",8.53,9.04,8.53,8.91,395500.0],["2023-03-22",8.88,9.2,8.69,8.75,373400.0],["2023-03-23",8.76,8.92,8.67,8.76,245200.0],["2023-03-24",8.74,9.11,8.6,9.06,148600.0],["2023-03-27",9.13,9.42,9.13,9.22,160800.0],["2023-03-28",9.16,9.26,8.95,8.99,135600.0],["2023-03-29",9.04,9.18,8.96,9.11,138400.0],["2023-03-30",9.15,9.29,9.03,9.23,134900.0],["2023-03-31",9.28,9.57,9.21,9.45,245100.0],["2023-04-03",9.5,9.75,9.27,9.4,265700.0],["2023-04-04",9.36,9.74,9.34,9.69,171100.0],["2023-04-05",9.69,9.81,9.53,9.7,162700.0],["2023-04-06",9.71,9.91,9.54,9.86,109200.0],["2023-04-10",9.84,10.13,9.75,10.03,161000.0],["2023-04-11",10.03,10.49,10.03,10.34,143100.0],["2023-04-12",10.45,10.49,10.06,10.1,110700.0],["2023-04-13",10.11,10.5,10.1,10.38,195200.0],["2023-04-14",10.35,10.62,9.99,10.01,303400.0],["2023-04-17",10.11,10.44,9.98,10.35,164000.0],["2023-04-18",10.35,10.36,9.81,9.85,91400.0],["2023-04-19",9.76,10.16,9.76,10.1,130100.0],["2023-04-20",10.04,10.14,9.74,10.12,117600.0],["2023-04-21",10.11,10.46,9.44,9.52,134500.0],["2023-04-24",9.51,9.69,9.32,9.38,84000.0],["2023-04-25",9.28,9.46,9.18,9.24,82700.0],["2023-04-26",9.21,9.37,9.08,9.18,122600.0],["2023-04-27",9.26,9.26,9.06,9.1,111900.0],["2023-04-28",9.09,9.35,8.99,9.02,70800.0],["2023-05-01",8.98,9.29,8.95,9.27,99500.0],["2023-05-02",9.21,9.34,8.76,8.84,121200.0],["2023-05-03",8.87,9.18,8.67,8.86,323300.0],["2023-05-04",8.84,9.25,8.65,9.01,417100.0],["2023-05-05",9.12,9.78,9.12,9.42,300600.0],["2023-05-08",9.47,9.83,9.39,9.66,311500.0],["2023-05-09",9.8,10.0,8.87,9.32,284900.0],["2023-05-10",9.44,9.88,9.16,9.49,273400.0],["2023-05-11",9.41,9.66,9.14,9.17,178800.0],["2023-05-12",9.17,9.35,8.93,9.22,127600.0],["2023-05-15",9.2,9.39,9.03,9.23,217200.0],["2023-05-16",9.18,9.44,9.1,9.21,135200.0],["2023-05-17",9.28,9.38,9.13,9.22,142500.0],["2023-05-18",9.25,9.33,9.06,9.21,128500.0],["2023-05-19",9.37,9.51,9.11,9.27,112200.0],["2023-05-22",9.25,9.41,9.18,9.21,135600.0],["2023-05-23",9.13,9.55,9.13,9.19,232900.0],["2023-05-24",9.15,9.26,9.0,9.11,103300.0],["2023-05-25",9.08,9.17,8.8,8.91,116000.0],["2023-05-26",8.9,9.06,8.77,8.89,80900.0],["2023-05-30",8.93,8.98,8.64,8.71,90300.0],["2023-05-31",8.7,8.8,8.43,8.5,218700.0],["2023-06-01",8.54,8.83,8.35,8.64,167000.0],["2023-06-02",8.76,8.86,8.64,8.84,174700.0],["2023-06-05",8.77,8.92,8.66,8.72,85500.0],["2023-06-06",8.65,9.03,8.56,8.97,125400.0],["2023-06-07",9.01,9.43,9.0,9.38,176800.0],["2023-06-08",9.41,9.66,9.21,9.58,200100.0],["2023-06-09",9.61,9.8,9.27,9.3,85200.0],["2023-06-12",9.32,9.46,9.06,9.14,95300.0],["2023-06-13",9.18,9.45,9.12,9.33,181400.0],["2023-06-14",9.38,9.62,9.33,9.56,195400.0],["2023-06-15",9.55,9.78,9.44,9.59,167500.0],["2023-06-16",9.77,9.77,9.12,9.19,408600.0],["2023-06-20",9.23,9.23,9.05,9.1,109500.0],["2023-06-21",9.07,9.15,8.99,9.05,108200.0],["2023-06-22",9.03,9.16,8.9,9.08,144100.0],["2023-06-23",8.94,9.08,8.87,8.99,283500.0],["2023-06-26",8.92,9.04,8.75,8.97,175700.0],["2023-06-27",9.0,9.14,8.78,9.07,232400.0],["2023-06-28",8.95,9.11,8.93,8.98,166100.0],["2023-06-29",8.99,9.04,8.86,9.03,247300.0],["2023-06-30",9.05,9.23,8.94,9.13,261500.0],["2023-07-03",9.08,9.26,8.8,8.85,34500.0],["2023-07-05",8.83,8.83,8.42,8.59,172400.0],["2023-07-06",8.44,8.48,8.1,8.12,145500.0],["2023-07-07",8.12,8.25,8.02,8.18,91600.0],["2023-07-10",8.13,8.57,8.13,8.44,154000.0],["2023-07-11",8.49,8.56,8.24,8.44,271300.0],["2023-07-12",8.64,9.3,8.48,9.26,192700.0],["2023-07-13",9.26,9.38,8.84,8.98,158800.0],["2023-07-14",8.98,9.06,8.79,8.82,122200.0],["2023-07-17",8.78,8.88,8.48,8.77,142700.0],["2023-07-18",8.82,9.1,8.63,8.95,278500.0],["2023-07-19",9.0,9.07,8.75,8.88,124400.0],["2023-07-20",8.83,8.84,8.55,8.7,157800.0],["2023-07-21",8.8,8.92,8.59,8.76,121100.0],["2023-07-24",8.78,8.88,8.58,8.7,142800.0],["2023-07-25",8.63,8.71,8.41,8.55,234500.0],["2023-07-26",8.54,8.82,8.25,8.78,257900.0],["2023-07-27",8.83,8.93,8.15,8.18,250000.0],["2023-07-28",8.24,8.54,8.15,8.51,221200.0],["2023-07-31",8.55,8.75,8.37,8.64,252700.0],["2023-08-01",8.56,8.62,8.23,8.51,189800.0],["2023-08-02",8.42,8.46,8.25,8.4,175700.0],["2023-08-03",8.33,8.72,8.25,8.58,243100.0],["2023-08-04",8.58,8.62,8.28,8.42,267800.0],["2023-08-07",8.36,8.4,8.07,8.28,313100.0],["2023-08-08",8.07,8.12,5.8,6.67,3545600.0],["2023-08-09",6.43,7.0,6.22,6.69,471800.0],["2023-08-10",6.7,6.9,6.24,6.25,306100.0],["2023-08-11",6.19,6.34,5.97,6.07,322000.0],["2023-08-14",6.13,6.31,6.0,6.12,329100.0],["2023-08-15",6.08,6.23,5.95,6.16,238300.0],["2023-08-16",6.11,6.19,5.63,5.65,462200.0],["2023-08-17",5.67,6.05,5.45,5.93,440000.0],["2023-08-18",5.83,6.19,5.71,5.75,341600.0],["2023-08-21",5.9,6.0,5.77,5.98,261100.0],["2023-08-22",6.02,6.41,6.01,6.39,398600.0],["2023-08-23",6.48,6.64,6.4,6.52,262300.0],["2023-08-24",6.47,6.47,6.21,6.32,213800.0],["2023-08-25",6.36,6.5,6.12,6.34,302900.0],["2023-08-28",6.43,6.61,6.36,6.39,297400.0],["2023-08-29",6.36,6.69,6.31,6.64,312300.0],["2023-08-30",6.64,6.66,6.29,6.39,182000.0],["2023-08-31",6.4,6.49,6.2,6.26,174900.0],["2023-09-01",6.29,6.4,6.23,6.3,151500.0],["2023-09-05",6.29,6.32,6.03,6.15,200800.0],["2023-09-06",6.1,6.27,6.04,6.15,130000.0],["2023-09-07",6.12,6.12,5.85,5.91,174600.0],["2023-09-08",5.87,5.88,5.38,5.58,271300.0],["2023-09-11",5.71,6.05,5.71,5.82,334400.0],["2023-09-12",5.76,5.82,5.62,5.65,257100.0],["2023-09-13",5.64,5.71,5.49,5.5,153100.0],["2023-09-14",5.51,5.67,5.44,5.54,212400.0],["2023-09-15",5.51,5.53,5.3,5.45,623500.0],["2023-09-18",5.48,5.48,5.25,5.37,235200.0],["2023-09-19",5.34,5.44,5.28,5.29,134900.0],["2023-09-20",5.41,5.41,5.15,5.2,241200.0],["2023-09-21",5.16,5.16,4.88,4.99,236000.0],["2023-09-22",5.0,5.01,4.63,4.85,575700.0],["2023-09-25",4.78,5.04,4.67,4.99,226900.0],["2023-09-26",4.88,5.02,4.67,4.68,220700.0],["2023-09-27",4.79,5.05,4.63,5.0,611800.0],["2023-09-28",5.02,5.15,4.97,5.06,308000.0],["2023-09-29",5.1,5.1,4.85,5.0,231400.0],["2023-10-02",4.99,5.01,4.82,5.0,278800.0],["2023-10-03",4.92,4.98,4.8,4.91,245300.0],["2023-10-04",4.93,4.93,4.7,4.8,247700.0],["2023-10-05",4.8,4.88,4.65,4.72,163300.0],["2023-10-06",4.68,4.75,4.57,4.58,348300.0],["2023-10-09",4.68,4.68,4.37,4.38,357500.0],["2023-10-10",4.37,4.62,4.37,4.57,618300.0],["2023-10-11",4.57,4.57,4.09,4.26,362000.0],["2023-10-12",4.33,4.33,4.02,4.09,335200.0],["2023-10-13",4.04,4.1,3.92,3.98,669900.0],["2023-10-16",4.15,4.2,3.97,4.19,538300.0],["2023-10-17",4.17,4.71,4.15,4.22,549200.0],["2023-10-18",4.27,4.29,4.1,4.25,545900.0],["2023-10-19",4.22,4.3,4.16,4.17,423800.0],["2023-10-20",4.17,4.17,4.03,4.04,228900.0],["2023-10-23",4.05,4.05,3.82,3.89,2068500.0],["2023-10-24",3.91,4.02,3.88,3.94,473100.0],["2023-10-25",3.88,3.89,3.71,3.73,298900.0],["2023-10-26",3.71,3.73,3.6,3.68,327100.0],["2023-10-27",3.71,3.75,3.58,3.73,425900.0],["2023-10-30",3.73,3.81,3.64,3.78,296200.0],["2023-10-31",3.78,3.83,3.69,3.76,308100.0],["2023-11-01",3.76,3.76,3.45,3.61,1280000.0],["2023-11-02",3.6,3.81,3.56,3.8,486500.0],["2023-11-03",3.94,4.18,3.92,4.04,493500.0],["2023-11-06",4.1,4.1,3.92,3.93,376500.0],["2023-11-07",4.2,5.5,4.16,5.38,869400.0],["2023-11-08",5.33,5.43,4.89,5.4,600300.0],["2023-11-09",5.47,5.56,5.0,5.05,391300.0],["2023-11-10",5.08,5.08,4.83,5.02,368500.0],["2023-11-13",5.02,5.27,4.97,5.15,172600.0],["2023-11-14",5.43,5.83,5.41,5.62,1619300.0],["2023-11-15",5.62,5.99,5.61,5.76,629900.0],["2023-11-16",5.66,5.81,5.43,5.8,1024300.0],["2023-11-17",5.88,5.99,5.77,5.88,498000.0],["2023-11-20",5.92,6.15,5.81,6.05,377700.0],["2023-11-21",5.96,6.02,5.78,5.96,1519700.0],["2023-11-22",6.05,6.19,5.81,5.9,237100.0],["2023-11-24",5.85,6.04,5.85,5.95,77300.0],["2023-11-27",5.95,6.04,5.84,5.98,278400.0],["2023-11-28",5.97,6.31,5.95,6.22,415000.0],["2023-11-29",6.3,6.54,6.18,6.48,359100.0],["2023-11-30",6.5,6.63,6.36,6.55,1504400.0],["2023-12-01",6.52,6.95,6.35,6.88,456900.0],["2023-12-04",6.84,7.17,6.83,7.15,305000.0],["2023-12-05",7.15,7.3,6.74,6.94,490800.0],["2023-12-06",6.88,7.37,6.19,7.3,672700.0],["2023-12-07",7.32,7.47,7.12,7.42,247600.0],["2023-12-08",7.38,7.66,7.38,7.51,324800.0],["2023-12-11",7.49,7.58,7.38,7.55,352900.0],["2023-12-12",7.5,7.54,7.29,7.5,223300.0],["2023-12-13",7.48,7.81,7.26,7.76,1954200.0],["2023-12-14",7.96,8.18,7.48,7.65,379300.0],["2023-12-15",7.74,7.84,7.14,7.29,496300.0],["2023-12-18",7.28,7.5,7.1,7.14,174400.0],["2023-12-19",7.15,7.31,6.99,7.06,357100.0],["2023-12-20",7.06,7.36,6.93,6.95,205300.0],["2023-12-21",7.16,7.32,7.04,7.15,298400.0],["2023-12-22",7.18,7.36,6.98,7.0,295000.0],["2023-12-26",7.01,7.22,6.98,7.14,267400.0],["2023-12-27",7.16,7.34,6.92,6.99,145000.0],["2023-12-28",6.94,7.03,6.85,6.88,454300.0],["2023-12-29",6.89,6.94,6.76,6.83,473600.0],["2024-01-02",6.76,6.97,6.76,6.91,350900.0],["2024-01-03",6.82,7.09,6.55,6.63,449900.0],["2024-01-04",6.63,6.77,6.52,6.75,206400.0],["2024-01-05",7.43,8.74,7.34,8.55,1417200.0],["2024-01-08",8.58,9.25,8.57,8.59,1047500.0],["2024-01-09",8.47,8.77,8.29,8.47,764900.0],["2024-01-10",8.51,8.62,8.02,8.22,591200.0],["2024-01-11",8.18,8.18,7.73,8.0,425700.0],["2024-01-12",8.07,8.27,7.84,7.9,145500.0],["2024-01-16",7.84,7.96,7.63,7.95,199700.0],["2024-01-17",7.8,7.9,7.67,7.82,129300.0],["2024-01-18",7.88,8.33,7.88,8.14,316200.0],["2024-01-19",8.22,8.8,7.98,8.78,609400.0],["2024-01-22",8.86,9.06,8.82,9.04,442400.0],["2024-01-23",9.2,9.32,8.68,8.86,509300.0],["2024-01-24",9.05,9.43,8.97,9.2,481300.0],["2024-01-25",9.36,9.54,9.24,9.51,514800.0],["2024-01-26",9.52,9.65,9.43,9.53,401600.0],["2024-01-29",9.59,9.84,9.47,9.68,485000.0],["2024-01-30",9.61,9.62,9.47,9.52,383500.0],["2024-01-31",9.42,9.93,9.4,9.67,224200.0],["2024-02-01",9.75,9.84,9.53,9.75,431800.0],["2024-02-02",9.6,9.73,9.54,9.6,313700.0],["2024-02-05",9.55,9.67,9.43,9.56,553100.0],["2024-02-06",9.51,9.87,9.51,9.74,474300.0],["2024-02-07",9.68,9.93,9.56,9.69,555500.0],["2024-02-08",9.63,9.92,9.59,9.87,503500.0],["2024-02-09",10.0,10.05,9.73,9.88,468300.0],["2024-02-12",9.82,10.06,9.82,10.04,548300.0],["2024-02-13",9.6,9.77,9.45,9.76,564700.0],["2024-02-14",9.92,10.1,9.82,9.9,440800.0],["2024-02-15",10.01,10.5,9.98,10.49,578700.0],["2024-02-16",10.39,10.65,10.33,10.6,490700.0],["2024-02-20",10.45,10.5,10.18,10.42,443200.0],["2024-02-21",10.35,10.53,10.25,10.4,328800.0],["2024-02-22",10.51,10.55,10.15,10.23,426600.0],["2024-02-23",10.18,10.65,10.01,10.37,419400.0],["2024-02-26",10.36,10.6,10.26,10.45,397400.0],["2024-02-27",10.54,10.83,10.51,10.67,383900.0],["2024-02-28",10.54,10.69,10.24,10.33,473300.0],["2024-02-29",10.54,10.71,10.47,10.56,442300.0],["2024-03-01",10.58,10.76,10.2,10.69,457200.0],["2024-03-04",10.75,10.83,10.55,10.59,582300.0],["2024-03-05",9.0,9.9,8.47,8.99,722700.0],["2024-03-06",8.91,9.31,8.53,9.06,546900.0],["2024-03-07",9.02,9.15,8.31,9.02,712500.0],["2024-03-08",9.1,9.28,8.66,8.75,468600.0],["2024-03-11",8.49,8.82,8.38,8.44,191500.0],["2024-03-12",8.43,8.47,8.03,8.23,388500.0],["2024-03-13",8.2,8.34,7.84,8.05,308200.0],["2024-03-14",8.04,8.06,7.64,7.76,215000.0],["2024-03-15",7.72,7.85,7.6,7.68,335000.0],["2024-03-18",7.68,7.88,7.5,7.71,360600.0],["2024-03-19",7.69,7.8,7.57,7.68,161900.0],["2024-03-20",7.68,7.82,7.52,7.74,309300.0],["2024-03-21",7.77,7.88,7.62,7.67,316700.0],["2024-03-22",7.71,7.71,7.34,7.35,126200.0],["2024-03-25",7.34,7.48,7.31,7.42,162700.0],["2024-03-26",7.5,7.6,7.39,7.55,159700.0],["2024-03-27",7.6,7.8,7.56,7.77,296100.0],["2024-03-28",7.74,8.11,7.74,8.07,172100.0],["2024-04-01",8.1,8.11,7.77,7.95,155000.0],["2024-04-02",7.77,7.85,7.68,7.81,321400.0],["2024-04-03",7.76,8.06,7.7,8.06,388700.0],["2024-04-04",8.16,8.25,7.7,7.76,332900.0],["2024-04-05",7.7,7.91,7.62,7.8,1409900.0],["2024-04-08",7.84,7.98,7.78,7.92,789600.0],["2024-04-09",7.94,8.08,7.91,8.03,179200.0],["2024-04-10",7.81,7.86,7.48,7.5,160100.0],["2024-04-11",7.53,7.62,7.25,7.34,191100.0],["2024-04-12",7.27,7.28,6.96,7.21,276800.0],["2024-04-15",7.22,7.24,6.95,7.03,159600.0],["2024-04-16",6.97,7.13,6.9,7.0,258400.0],["2024-04-17",7.06,7.15,6.92,6.94,168400.0],["2024-04-18",6.89,6.95,6.49,6.55,238200.0],["2024-04-19",6.45,6.6,6.3,6.5,332100.0],["2024-04-22",6.54,6.87,6.45,6.86,408500.0],["2024-04-23",6.84,7.15,6.78,6.97,166500.0],["2024-04-24",6.93,6.98,6.82,6.87,123500.0],["2024-04-25",6.72,6.87,6.46,6.52,232900.0],["2024-04-26",6.53,6.7,6.43,6.63,421200.0],["2024-04-29",6.66,6.87,6.49,6.66,261400.0],["2024-04-30",6.58,6.66,6.39,6.41,209700.0],["2024-05-01",6.4,6.77,6.4,6.56,217400.0],["2024-05-02",6.48,7.08,5.61,5.88,372500.0],["2024-05-03",5.89,6.18,5.71,5.79,307100.0],["2024-05-06",5.85,6.01,5.55,5.67,472300.0],["2024-05-07",5.69,6.0,5.66,5.83,356600.0],["2024-05-08",5.79,6.08,5.76,5.87,264700.0],["2024-05-09",5.87,6.08,5.86,5.98,304000.0],["2024-05-10",6.0,6.0,5.72,5.75,165600.0],["2024-05-13",5.77,5.9,5.75,5.79,166400.0],["2024-05-14",5.83,5.93,5.65,5.77,343800.0],["2024-05-15",5.87,6.03,5.83,5.95,137100.0],["2024-05-16",6.05,6.06,5.86,5.97,140700.0],["2024-05-17",5.95,6.08,5.74,6.04,210200.0],["2024-05-20",6.02,6.32,6.02,6.2,161100.0],["2024-05-21",6.2,6.2,5.9,6.09,163200.0],["2024-05-22",6.02,6.21,6.01,6.2,262500.0],["2024-05-23",6.21,6.21,6.02,6.11,516900.0],["2024-05-24",6.13,6.28,6.05,6.27,235000.0],["2024-05-28",6.42,6.74,6.34,6.64,534500.0],["2024-05-29",6.43,6.78,6.39,6.71,389300.0],["2024-05-30",6.78,7.03,6.69,7.0,516800.0],["2024-05-31",7.01,7.1,6.74,6.83,180100.0],["2024-06-03",6.86,6.9,6.67,6.82,170000.0],["2024-06-04",6.78,6.88,6.57,6.86,386000.0],["2024-06-05",6.88,7.03,6.75,7.0,144700.0],["2024-06-06",6.98,7.1,6.9,7.04,276800.0],["2024-06-07",6.96,7.2,6.85,6.97,335400.0],["2024-06-10",6.91,7.02,6.67,7.0,248000.0],["2024-06-11",6.94,7.47,6.84,7.38,662900.0],["2024-06-12",7.51,8.22,7.51,8.06,760000.0],["2024-06-13",8.04,8.11,7.76,7.83,274000.0],["2024-06-14",7.71,7.75,7.51,7.64,366400.0],["2024-06-17",7.59,7.59,7.34,7.41,638700.0],["2024-06-18",7.35,7.4,7.06,7.15,387500.0],["2024-06-20",7.06,7.09,6.77,6.81,283600.0],["2024-06-21",6.79,7.04,6.59,7.0,503500.0],["2024-06-24",6.98,7.26,6.91,7.23,500600.0],["2024-06-25",7.2,7.3,7.01,7.28,287600.0],["2024-06-26",7.27,7.65,7.2,7.5,226300.0],["2024-06-27",7.48,7.53,7.16,7.22,272700.0],["2024-06-28",7.23,7.35,7.09,7.24,860500.0],["2024-07-01",7.5,8.07,7.31,7.71,493400.0],["2024-07-02",7.65,7.65,7.17,7.52,285300.0],["2024-07-03",7.55,7.66,7.23,7.66,321000.0],["2024-07-05",7.63,7.71,7.35,7.54,311100.0],["2024-07-08",7.56,7.78,7.46,7.6,307600.0],["2024-07-09",7.6,7.72,7.33,7.69,222600.0],["2024-07-10",7.68,7.83,7.55,7.7,321700.0],["2024-07-11",7.82,8.46,7.82,8.33,735800.0],["2024-07-12",8.33,8.53,8.22,8.26,247100.0],["2024-07-15",8.26,8.84,8.17,8.66,290800.0],["2024-07-16",8.75,9.33,8.73,9.18,609100.0],["2024-07-17",9.09,9.48,9.08,9.48,353100.0],["2024-07-18",9.4,9.54,8.93,8.97,219600.0],["2024-07-19",9.01,9.3,8.8,9.12,170300.0],["2024-07-22",9.1,9.36,8.77,9.24,250300.0],["2024-07-23",9.22,9.55,9.16,9.45,256200.0],["2024-07-24",9.44,9.57,9.19,9.27,162600.0],["2024-07-25",9.22,9.6,8.9,9.33,236400.0],["2024-07-26",9.5,9.62,9.19,9.24,178100.0],["2024-07-29",9.19,9.21,8.65,8.91,306200.0],["2024-07-30",9.0,9.12,8.72,8.78,145700.0],["2024-07-31",8.73,9.0,8.62,8.78,578200.0],["2024-08-01",8.86,8.95,8.12,8.16,308700.0],["2024-08-02",7.83,8.18,7.8,8.1,355700.0],["2024-08-05",7.5,7.86,7.34,7.8,482400.0],["2024-08-06",7.84,7.93,7.71,7.83,319500.0],["2024-08-07",7.95,8.11,7.83,7.92,629100.0],["2024-08-08",10.5,10.86,10.06,10.7,2630400.0],["2024-08-09",11.15,11.15,10.51,11.02,1196200.0],["2024-08-12",11.22,11.42,10.63,10.87,877600.0],["2024-08-13",11.05,11.37,10.77,11.26,619600.0],["2024-08-14",11.23,11.35,10.65,10.75,296100.0],["2024-08-15",10.96,11.28,10.75,11.02,629700.0],["2024-08-16",10.88,11.76,10.71,11.73,430700.0],["2024-08-19",11.76,12.31,11.6,12.26,673100.0],["2024-08-20",12.38,12.57,11.93,12.32,376000.0],["2024-08-21",12.4,13.02,12.27,12.92,655500.0],["2024-08-22",12.85,13.03,12.23,12.35,304900.0],["2024-08-23",12.45,12.68,12.31,12.52,276200.0],["2024-08-26",12.65,12.73,12.4,12.66,313200.0],["2024-08-27",12.61,12.86,12.59,12.71,312500.0],["2024-08-28",12.68,12.71,12.32,12.65,403100.0],["2024-08-29",12.85,13.2,12.63,12.99,246100.0],["2024-08-30",13.0,13.19,12.77,13.15,277700.0],["2024-09-03",13.04,13.33,12.89,13.15,315900.0],["2024-09-04",12.98,13.27,12.91,13.06,244000.0],["2024-09-05",13.14,13.26,12.86,13.25,333600.0],["2024-09-06",13.17,13.35,12.78,13.02,301300.0],["2024-09-09",13.04,13.23,12.87,13.02,366100.0],["2024-09-10",13.14,13.25,12.52,13.17,358300.0],["2024-09-11",13.05,13.42,13.05,13.28,704300.0],["2024-09-12",13.4,13.79,13.19,13.57,483800.0],["2024-09-13",13.66,13.81,13.53,13.79,209400.0],["2024-09-16",13.83,14.5,13.75,14.29,426300.0],["2024-09-17",14.42,14.88,14.29,14.69,779400.0],["2024-09-18",14.65,15.08,14.43,14.56,364600.0],["2024-09-19",15.05,15.05,14.48,14.67,380500.0],["2024-09-20",14.64,14.66,13.94,14.08,1199300.0],["2024-09-23",14.23,14.26,13.82,13.97,297500.0],["2024-09-24",14.1,14.46,14.05,14.37,518600.0],["2024-09-25",14.41,14.44,14.11,14.2,291700.0],["2024-09-26",14.48,14.48,13.8,13.8,391700.0],["2024-09-27",13.98,14.06,13.58,13.79,265400.0],["2024-09-30",13.8,14.2,13.74,14.02,645900.0],["2024-10-01",14.04,14.36,13.84,14.31,383600.0],["2024-10-02",14.14,14.39,14.12,14.14,257200.0],["2024-10-03",14.08,14.1,13.25,13.34,244200.0],["2024-10-04",13.49,13.81,13.33,13.67,260200.0],["2024-10-07",13.56,13.99,13.44,13.7,232400.0],["2024-10-08",13.61,13.93,13.6,13.61,265700.0],["2024-10-09",13.63,13.77,13.28,13.73,344100.0],["2024-10-10",13.54,13.68,13.44,13.6,198300.0],["2024-10-11",13.66,15.02,13.58,14.71,1024000.0],["2024-10-14",14.79,14.89,14.04,14.25,267400.0],["2024-10-15",14.5,14.65,14.18,14.35,258400.0],["2024-10-16",14.4,15.23,14.26,14.46,517900.0],["2024-10-17",14.43,14.43,13.08,13.24,467900.0],["2024-10-18",13.26,13.55,13.13,13.16,267900.0],["2024-10-21",13.12,13.18,12.84,13.15,297000.0],["2024-10-22",13.17,13.35,13.06,13.28,721900.0],["2024-10-23",13.21,13.33,12.7,13.12,291600.0],["2024-10-24",13.2,13.43,12.91,13.31,311900.0],["2024-10-25",13.45,13.72,13.26,13.31,169500.0],["2024-10-28",13.45,14.03,13.45,13.94,217800.0],["2024-10-29",13.83,14.05,13.79,13.96,231700.0],["2024-10-30",13.87,14.57,13.7,14.45,397900.0],["2024-10-31",14.38,14.49,13.99,14.0,308500.0],["2024-11-01",14.07,14.24,13.89,13.95,259500.0],["2024-11-04",13.91,14.75,13.9,14.2,466500.0],["2024-11-05",14.04,15.37,13.95,14.96,617300.0],["2024-11-06",15.67,15.9,14.86,15.33,673900.0],["2024-11-07",14.45,14.93,11.51,13.27,1136700.0],["2024-11-08",13.32,13.37,12.32,12.66,692900.0],["2024-11-11",12.81,14.17,12.81,13.97,615800.0],["2024-11-12",13.96,14.15,13.06,13.27,382800.0],["2024-11-13",13.38,13.38,12.51,12.54,344700.0],["2024-11-14",12.38,12.65,12.18,12.47,404000.0],["2024-11-15",12.47,12.68,12.2,12.64,340500.0],["2024-11-18",12.7,13.01,12.56,12.8,299100.0],["2024-11-19",12.59,12.9,12.37,12.75,333200.0],["2024-11-20",12.71,12.98,12.46,12.9,229700.0],["2024-11-21",12.98,13.19,12.73,13.1,154800.0],["2024-11-22",13.19,13.4,12.99,13.34,217200.0],["2024-11-25",13.52,13.73,13.1,13.47,439100.0],["2024-11-26",13.5,13.71,13.28,13.61,216400.0],["2024-11-27",13.74,14.11,13.63,14.07,193700.0],["2024-11-29",14.2,14.2,13.76,13.9,140300.0],["2024-12-02",14.0,14.59,13.86,14.56,345400.0],["2024-12-03",14.44,14.64,14.01,14.44,299400.0],["2024-12-04",14.36,14.86,14.3,14.83,162600.0],["2024-12-05",14.82,14.92,14.52,14.67,164000.0],["2024-12-06",14.78,14.98,14.58,14.91,141300.0],["2024-12-09",14.98,15.25,14.55,14.67,142000.0],["2024-12-10",14.74,15.1,14.36,14.84,211500.0],["2024-12-11",14.97,15.03,14.79,14.86,127400.0],["2024-12-12",14.88,15.0,14.4,14.41,126000.0],["2024-12-13",14.32,14.32,13.85,14.16,203200.0],["2024-12-16",14.14,14.62,14.09,14.48,146100.0],["2024-12-17",14.5,14.8,14.27,14.74,193000.0],["2024-12-18",14.75,14.93,14.04,14.34,317100.0],["2024-12-19",14.49,14.89,14.01,14.85,237900.0],["2024-12-20",14.66,15.89,14.54,15.64,1101700.0],["2024-12-23",15.96,17.23,15.64,17.19,736000.0],["2024-12-24",17.09,17.09,16.13,16.26,323400.0],["2024-12-26",16.37,17.21,16.23,16.73,502500.0],["2024-12-27",16.6,16.81,15.91,16.66,362600.0],["2024-12-30",16.56,16.66,15.8,16.49,329400.0],["2024-12-31",16.5,16.76,16.09,16.48,589800.0],["2025-01-02",16.66,17.14,16.1,16.4,551600.0],["2025-01-03",16.46,16.6,15.05,16.11,687200.0],["2025-01-06",16.07,16.18,14.17,14.56,909200.0],["2025-01-07",14.38,14.85,14.0,14.7,450900.0],["2025-01-08",14.58,15.28,14.37,15.27,307600.0],["2025-01-10",15.27,18.4,15.0,18.05,1529000.0],["2025-01-13",17.79,18.49,17.17,18.25,891700.0],["2025-01-14",18.4,18.43,17.29,18.24,759100.0],["2025-01-15",18.5,18.75,17.63,18.73,646500.0],["2025-01-16",18.96,18.96,18.29,18.43,463700.0],["2025-01-17",18.43,18.68,18.02,18.09,668700.0],["2025-01-21",18.2,19.0,18.2,18.97,487800.0],["2025-01-22",19.03,19.03,18.52,18.89,457500.0],["2025-01-23",18.75,19.06,18.63,18.7,531500.0],["2025-01-24",18.52,18.71,17.83,18.14,431500.0],["2025-01-27",18.0,18.34,17.6,17.93,380900.0],["2025-01-28",17.9,18.63,17.78,18.41,459300.0],["2025-01-29",18.54,18.75,18.12,18.31,237700.0],["2025-01-30",18.28,18.75,18.2,18.27,219500.0],["2025-01-31",18.2,18.74,18.16,18.21,218100.0],["2025-02-03",18.16,18.55,17.83,17.92,312800.0],["2025-02-04",17.99,18.4,17.91,18.08,424600.0],["2025-02-05",18.11,18.91,17.77,18.88,356700.0],["2025-02-06",19.06,19.18,18.32,18.33,308600.0],["2025-02-07",18.24,18.54,17.84,17.96,302500.0],["2025-02-10",17.87,18.0,17.53,17.72,231500.0],["2025-02-11",17.33,17.83,17.33,17.52,271100.0],["2025-02-12",17.2,17.97,16.66,17.79,346900.0],["2025-02-13",17.52,18.14,17.52,18.14,220900.0],["2025-02-14",18.18,18.42,17.95,18.13,318700.0],["2025-02-18",18.31,18.48,17.73,17.95,320500.0],["2025-02-19",17.8,18.8,17.8,18.68,352700.0],["2025-02-20",18.64,18.76,18.21,18.5,475900.0],["2025-02-21",18.65,19.19,17.97,18.0,390300.0],["2025-02-24",17.98,18.61,17.1,18.01,1130200.0],["2025-02-25",16.42,21.0,16.22,20.11,1640800.0],["2025-02-26",20.68,20.68,19.28,19.46,703900.0],["2025-02-27",19.0,19.64,18.69,19.43,581600.0],["2025-02-28",19.3,20.06,19.2,20.01,1169900.0],["2025-03-03",20.12,20.39,18.77,19.29,684100.0],["2025-03-04",18.49,19.08,17.84,18.62,773600.0],["2025-03-05",18.6,18.72,17.95,18.21,622100.0],["2025-03-06",17.89,18.4,17.12,17.77,660000.0],["2025-03-07",17.83,18.28,17.12,17.73,636900.0],["2025-03-10",17.39,17.56,16.89,17.17,760700.0],["2025-03-11",17.28,17.61,16.91,17.42,421300.0],["2025-03-12",17.65,17.65,16.79,17.45,358500.0],["2025-03-13",17.45,17.65,17.06,17.16,399200.0],["2025-03-14",17.34,18.0,17.17,17.25,351100.0],["2025-03-17",17.61,18.43,17.25,18.28,482600.0],["2025-03-18",18.03,18.07,17.38,17.63,492600.0],["2025-03-19",17.47,17.9,17.06,17.9,666500.0],["2025-03-20",17.63,18.29,17.38,18.04,352000.0],["2025-03-21",17.85,18.23,17.5,17.72,460500.0],["2025-03-24",18.07,18.56,17.96,18.15,338700.0],["2025-03-25",18.15,19.41,18.15,18.99,981400.0],["2025-03-26",18.95,19.45,18.66,18.8,613100.0],["2025-03-27",18.91,19.33,18.67,18.99,657700.0],["2025-03-28",18.91,19.16,18.33,18.36,423700.0],["2025-03-31",18.12,18.67,17.64,18.5,1163600.0],["2025-04-01",18.41,18.63,17.72,17.81,598200.0],["2025-04-02",17.57,17.94,17.26,17.69,391900.0],["2025-04-03",16.88,17.28,16.19,17.04,581400.0],["2025-04-04",16.36,16.61,15.73,16.22,496200.0],["2025-04-07",15.53,17.2,15.26,16.62,567800.0],["2025-04-08",17.32,17.32,15.56,15.91,372700.0],["2025-04-09",15.57,17.17,15.34,16.76,593100.0],["2025-04-10",16.66,16.66,15.72,15.8,346300.0],["2025-04-11",15.69,16.22,15.17,15.89,419300.0],["2025-04-14",16.16,16.28,15.7,16.06,299500.0],["2025-04-15",16.12,16.31,15.56,15.65,317600.0],["2025-04-16",15.54,15.74,15.3,15.58,215400.0],["2025-04-17",15.51,15.8,15.27,15.57,490700.0],["2025-04-21",15.44,15.48,14.8,15.18,293000.0],["2025-04-22",15.65,15.65,14.94,15.43,697400.0],["2025-04-23",15.7,16.28,15.45,15.62,260000.0],["2025-04-24",15.73,16.43,15.58,16.16,381700.0],["2025-04-25",16.05,16.55,15.86,16.4,292400.0],["2025-04-28",16.53,16.63,16.12,16.18,214800.0],["2025-04-29",16.15,16.53,15.9,16.51,231000.0],["2025-04-30",16.41,16.43,15.95,16.27,412900.0],["2025-05-01",16.32,17.26,16.04,16.48,764100.0],["2025-05-02",16.7,17.17,16.4,17.13,535300.0],["2025-05-05",17.12,17.12,16.63,16.75,393400.0],["2025-05-06",16.49,16.69,16.39,16.41,402500.0],["2025-05-07",16.49,16.8,16.21,16.39,656000.0],["2025-05-08",13.6,13.92,11.0,12.59,2552900.0],["2025-05-09",12.87,12.94,11.23,11.37,1705700.0],["2025-05-12",11.53,11.91,11.15,11.39,842300.0],["2025-05-13",11.35,11.5,10.61,10.88,1175600.0],["2025-05-14",10.9,11.95,10.71,11.82,1114400.0],["2025-05-15",11.75,12.0,11.02,11.78,749500.0],["2025-05-16",11.8,12.11,11.67,11.83,503200.0],["2025-05-19",11.63,11.83,11.45,11.76,426000.0],["2025-05-20",11.7,11.81,11.46,11.57,381400.0],["2025-05-21",11.48,11.82,11.36,11.4,493400.0],["2025-05-22",11.3,11.49,10.83,10.94,698500.0],["2025-05-23",10.85,11.24,10.77,11.07,448300.0],["2025-05-27",11.2,11.58,10.94,11.3,580200.0],["2025-05-28",11.24,11.35,10.92,10.96,469000.0],["2025-05-29",11.06,11.15,10.82,10.9,285500.0],["2025-05-30",10.86,11.01,10.74,10.89,583800.0],["2025-06-02",10.84,11.15,10.71,10.97,370700.0],["2025-06-03",10.9,11.46,10.83,11.36,462100.0],["2025-06-04",11.34,11.47,10.83,10.9,358300.0],["2025-06-05",11.05,11.05,10.65,10.8,505700.0],["2025-06-06",10.86,11.24,10.78,10.92,722100.0],["2025-06-09",11.04,11.04,10.3,10.41,973800.0],["2025-06-10",10.49,10.86,10.41,10.68,976500.0],["2025-06-11",10.79,10.79,10.16,10.17,616000.0],["2025-06-12",10.07,10.28,9.79,10.04,550300.0],["2025-06-13",9.87,10.0,9.63,9.75,560300.0],["2025-06-16",9.84,9.98,9.68,9.75,793200.0],["2025-06-17",9.63,9.72,9.28,9.53,498400.0],["2025-06-18",9.53,9.6,9.22,9.29,554000.0],["2025-06-20",9.45,9.93,9.39,9.73,892700.0],["2025-06-23",9.71,9.8,9.35,9.79,342500.0],["2025-06-24",9.77,10.4,9.52,10.15,621200.0],["2025-06-25",10.15,10.33,9.97,10.25,420000.0],["2025-06-26",10.23,10.74,10.14,10.47,596400.0],["2025-06-27",10.47,10.62,10.2,10.5,1101200.0],["2025-06-30",10.55,11.11,10.5,10.85,1268500.0],["2025-07-01",10.76,11.11,10.58,10.96,745400.0],["2025-07-02",10.85,11.19,10.78,11.06,882200.0],["2025-07-03",11.13,11.18,10.77,10.93,169700.0],["2025-07-07",10.9,11.41,10.71,11.36,1060900.0],["2025-07-08",11.28,11.7,11.15,11.48,1353000.0],["2025-07-09",11.49,11.91,11.26,11.76,1087600.0],["2025-07-10",11.68,12.28,11.63,12.05,1131200.0],["2025-07-11",12.0,12.22,11.61,11.89,1100900.0],["2025-07-14",11.86,12.21,11.75,12.02,946000.0],["2025-07-15",12.04,12.21,11.34,11.67,1038900.0],["2025-07-16",11.79,11.98,11.61,11.82,621200.0],["2025-07-17",11.83,11.96,11.45,11.63,1062000.0],["2025-07-18",11.82,11.82,11.25,11.28,676600.0],["2025-07-21",11.29,11.77,11.27,11.61,498500.0],["2025-07-22",11.61,12.75,11.61,12.54,1652300.0],["2025-07-23",12.6,13.65,12.54,13.46,1552300.0],["2025-07-24",13.5,13.62,12.92,13.21,1499800.0],["2025-07-25",13.31,13.64,13.01,13.37,762000.0],["2025-07-28",13.35,13.86,12.9,12.99,3011000.0],["2025-07-29",13.34,14.39,13.11,13.43,5556000.0],["2025-07-30",13.35,13.73,12.99,13.2,1593600.0],["2025-07-31",13.6,13.9,13.0,13.09,1559800.0],["2025-08-01",13.08,13.34,12.57,12.67,1561200.0],["2025-08-04",12.68,12.93,12.39,12.55,1553000.0],["2025-08-05",14.9,14.92,12.75,13.72,4950100.0],["2025-08-06",13.99,14.44,13.46,13.75,3514500.0],["2025-08-07",13.8,14.48,13.5,14.07,2017900.0],["2025-08-08",14.12,14.49,13.79,13.9,1060900.0],["2025-08-11",13.96,14.34,13.75,14.01,2188900.0],["2025-08-12",14.12,14.33,13.94,14.16,1500800.0],["2025-08-13",14.22,14.76,14.0,14.76,1574900.0],["2025-08-14",14.53,14.95,14.1,14.9,1345200.0],["2025-08-15",15.0,15.11,14.72,14.93,1515300.0],["2025-08-18",14.96,15.54,14.83,15.49,737800.0],["2025-08-19",15.41,15.79,15.15,15.36,1262500.0],["2025-08-20",15.31,15.68,15.21,15.56,662900.0],["2025-08-21",15.45,15.92,15.1,15.84,899700.0],["2025-08-22",15.96,16.45,15.79,16.26,1001800.0],["2025-08-25",14.25,15.0,13.64,14.79,2551300.0],["2025-08-26",14.79,16.24,14.79,16.21,1502600.0],["2025-08-27",16.16,16.29,15.9,16.14,1523100.0],["2025-08-28",16.02,16.54,16.0,16.22,1407900.0],["2025-08-29",16.31,16.47,15.88,16.14,1938700.0],["2025-09-02",16.0,16.26,15.51,15.71,1123500.0],["2025-09-03",15.58,15.62,15.24,15.61,833800.0],["2025-09-04",15.72,15.82,15.32,15.4,873400.0],["2025-09-05",15.41,16.02,15.41,15.98,1050900.0],["2025-09-08",16.1,16.35,15.92,16.04,597600.0],["2025-09-09",16.04,16.46,15.85,16.42,776700.0],["2025-09-10",16.37,16.45,15.97,16.07,1247300.0],["2025-09-11",15.99,17.0,15.88,16.8,830000.0],["2025-09-12",16.8,16.83,16.34,16.41,773100.0],["2025-09-15",16.5,16.56,16.26,16.37,825500.0],["2025-09-16",16.29,16.79,16.11,16.73,924200.0],["2025-09-17",16.75,17.12,16.56,16.82,1290700.0],["2025-09-18",16.91,17.33,16.72,17.26,621100.0],["2025-09-19",17.32,17.5,17.04,17.2,997600.0],["2025-09-22",17.18,17.8,17.0,17.6,663600.0],["2025-09-23",17.56,17.96,17.29,17.3,623800.0],["2025-09-24",17.4,17.58,17.02,17.39,785000.0],["2025-09-25",17.2,17.41,16.77,16.92,963700.0],["2025-09-26",16.92,17.26,16.68,17.16,918100.0],["2025-09-29",17.24,17.3,16.81,17.26,744100.0],["2025-09-30",17.6,17.93,17.49,17.84,960500.0],["2025-10-01",17.77,17.95,17.0,17.87,1192000.0],["2025-10-02",17.86,18.04,17.14,17.88,1721000.0],["2025-10-03",18.02,18.64,17.73,17.88,1032400.0],["2025-10-06",17.91,18.04,17.12,17.16,799600.0],["2025-10-07",17.22,17.5,16.84,16.9,1023400.0],["2025-10-08",17.0,17.31,16.66,17.16,830200.0],["2025-10-09",17.26,17.26,16.38,16.42,670100.0],["2025-10-10",16.36,16.49,15.63,15.99,765700.0],["2025-10-13",16.08,16.35,15.52,15.59,518400.0],["2025-10-14",15.47,16.07,15.27,15.87,413900.0],["2025-10-15",15.95,16.43,15.94,16.12,812400.0],["2025-10-16",16.25,17.1,16.24,16.74,695500.0],["2025-10-17",16.56,16.78,16.24,16.59,644200.0],["2025-10-20",16.78,17.17,16.65,16.97,486900.0],["2025-10-21",17.1,17.77,16.79,17.49,628700.0],["2025-10-22",17.58,18.06,17.45,18.05,733300.0],["2025-10-23",18.04,18.09,17.64,18.05,700500.0],["2025-10-24",18.2,18.35,18.05,18.17,485700.0],["2025-10-27",18.24,18.24,17.61,17.77,788100.0],["2025-10-28",17.75,18.11,17.14,18.08,1050800.0],["2025-10-29",18.92,22.95,18.46,22.25,2599500.0],["2025-10-30",22.91,23.14,21.83,22.68,1904100.0],["2025-10-31",22.68,22.99,21.68,22.22,1234100.0],["2025-11-03",22.1,23.42,21.93,23.25,1108800.0],["2025-11-04",23.06,23.83,22.92,23.77,738500.0],["2025-11-05",23.86,24.25,23.21,23.38,781300.0],["2025-11-06",23.39,24.06,23.19,23.99,706800.0],["2025-11-07",23.99,24.17,23.21,23.57,989800.0],["2025-11-10",23.65,24.1,23.32,24.0,682400.0],["2025-11-11",24.0,24.92,23.62,24.46,529600.0],["2025-11-12",24.33,24.63,24.08,24.09,605400.0],["2025-11-13",24.02,24.19,23.75,24.04,447400.0],["2025-11-14",23.5,24.19,23.32,23.55,490500.0],["2025-11-17",23.63,24.04,23.28,23.57,276500.0],["2025-11-18",23.74,24.26,23.0,24.01,466900.0],["2025-11-19",24.08,25.83,23.61,25.26,1098100.0],["2025-11-20",25.31,26.61,25.16,25.67,1479700.0],["2025-11-21",25.56,27.69,25.21,26.87,1400900.0],["2025-11-24",26.92,28.92,26.92,28.39,2051200.0],["2025-11-25",28.41,28.74,28.1,28.32,641200.0],["2025-11-26",28.26,28.72,28.0,28.55,386100.0],["2025-11-28",28.64,28.99,28.16,28.65,239100.0],["2025-12-01",29.07,29.32,28.12,28.53,715400.0],["2025-12-02",28.58,28.76,27.65,27.69,532800.0],["2025-12-03",27.64,28.75,27.5,28.33,1070300.0],["2025-12-04",31.07,34.24,30.24,32.86,3165400.0],["2025-12-05",32.95,33.92,32.91,33.32,838000.0],["2025-12-08",33.03,33.14,30.58,30.79,1309600.0],["2025-12-09",30.85,31.65,29.51,30.61,1434100.0],["2025-12-10",30.4,31.25,29.68,30.01,1008900.0],["2025-12-11",29.88,30.28,28.88,29.98,838800.0],["2025-12-12",30.21,30.76,29.73,30.39,532700.0],["2025-12-15",30.14,30.54,29.59,29.78,536500.0],["2025-12-16",29.55,30.04,28.98,29.35,868000.0],["2025-12-17",29.64,31.73,29.08,31.39,1368000.0],["2025-12-18",31.39,32.77,31.0,31.7,1056200.0],["2025-12-19",31.53,32.57,31.06,31.98,837400.0],["2025-12-22",32.03,33.15,31.7,32.74,523200.0],["2025-12-23",32.45,33.01,31.73,32.84,459500.0],["2025-12-24",32.84,33.12,32.25,32.64,446200.0],["2025-12-26",32.63,33.0,32.03,32.8,414100.0],["2025-12-29",32.7,33.54,32.5,33.45,615600.0],["2025-12-30",33.45,33.84,32.57,32.73,637700.0],["2025-12-31",32.74,33.34,32.46,32.73,694800.0],["2026-01-02",32.6,32.88,30.32,31.0,835900.0],["2026-01-05",30.88,31.88,30.58,31.76,593300.0],["2026-01-06",31.47,32.47,30.83,31.05,839200.0],["2026-01-07",31.73,33.72,31.48,32.95,1054400.0],["2026-01-08",32.8,34.71,32.8,33.37,1096600.0],["2026-01-09",33.21,34.52,33.21,33.51,1355400.0],["2026-01-12",33.45,33.62,31.49,31.55,862500.0],["2026-01-13",31.75,31.75,30.36,30.93,728100.0],["2026-01-14",30.76,31.25,29.95,30.8,632400.0],["2026-01-15",30.79,32.06,30.79,31.22,639700.0],["2026-01-16",31.25,31.65,31.0,31.02,538800.0],["2026-01-20",30.8,31.98,30.52,31.87,671000.0],["2026-01-21",32.2,33.57,32.02,33.01,757600.0],["2026-01-22",32.1,33.25,31.5,32.0,3229400.0],["2026-01-23",31.89,33.01,31.6,32.83,1504900.0],["2026-01-26",32.67,34.99,32.45,34.72,1612500.0],["2026-01-27",34.94,35.5,34.43,34.59,866200.0],["2026-01-28",34.59,34.79,33.02,34.11,1124600.0],["2026-01-29",34.11,34.45,33.38,34.0,722500.0],["2026-01-30",33.98,35.09,33.59,34.85,1370800.0],["2026-02-02",35.19,36.0,34.55,35.02,1356600.0],["2026-02-03",35.17,35.93,34.21,35.21,1115600.0],["2026-02-04",34.98,35.4,33.69,34.22,1028000.0],["2026-02-05",33.97,35.36,33.5,33.9,763300.0],["2026-02-06",34.26,35.65,34.26,34.93,822200.0],["2026-02-09",34.78,35.05,33.5,33.93,667000.0],["2026-02-10",34.05,34.9,33.59,34.51,461200.0],["2026-02-11",34.74,34.74,30.98,33.9,1154900.0],["2026-02-12",34.52,34.58,32.3,32.61,637000.0],["2026-02-13",32.63,34.19,32.37,33.23,562500.0],["2026-02-17",33.5,35.49,33.45,34.64,1068800.0],["2026-02-18",35.52,35.66,34.92,35.25,669500.0],["2026-02-19",35.8,35.89,34.89,35.01,610900.0],["2026-02-20",35.18,35.8,34.55,35.3,563600.0],["2026-02-23",35.08,35.89,34.81,35.38,1671500.0],["2026-02-24",29.62,35.25,29.0,32.5,2631600.0],["2026-02-25",31.96,32.45,30.88,31.22,1385900.0],["2026-02-26",31.4,32.1,30.88,31.9,833400.0],["2026-02-27",31.44,31.79,30.86,31.73,887000.0],["2026-03-02",30.76,31.37,30.04,30.65,977000.0],["2026-03-03",30.4,30.52,29.32,29.83,833300.0],["2026-03-04",30.18,30.49,29.03,29.22,614100.0],["2026-03-05",28.64,29.22,28.19,29.16,880300.0],["2026-03-06",29.11,29.5,28.5,28.55,491100.0],["2026-03-09",28.36,29.49,27.54,29.28,768700.0],["2026-03-10",29.28,30.74,28.82,30.69,839100.0],["2026-03-11",30.43,32.29,30.01,32.29,845100.0],["2026-03-12",31.8,32.75,31.28,31.76,1154100.0],["2026-03-13",31.76,33.88,31.62,32.34,1076400.0],["2026-03-16",32.81,34.22,32.5,32.84,1273500.0],["2026-03-17",32.69,33.34,32.42,32.75,967400.0],["2026-03-18",32.66,32.76,30.79,30.94,978800.0],["2026-03-19",30.83,31.61,30.11,31.16,902100.0],["2026-03-20",31.38,31.47,30.65,30.78,1641900.0],["2026-03-23",31.34,32.0,31.25,31.75,687200.0],["2026-03-24",31.6,32.94,31.21,32.61,660100.0],["2026-03-25",32.77,33.59,32.77,33.28,829300.0],["2026-03-26",32.9,33.4,32.23,32.25,718500.0],["2026-03-27",31.77,32.02,30.0,31.28,805300.0],["2026-03-30",31.26,31.44,30.67,31.32,914800.0],["2026-03-31",31.53,33.64,31.46,33.13,1135700.0],["2026-04-01",33.49,33.98,32.95,33.58,1281500.0],["2026-04-02",33.08,34.56,32.87,34.44,615500.0],["2026-04-06",34.62,34.62,32.35,32.64,1256300.0],["2026-04-07",32.46,32.46,30.42,30.99,1015600.0],["2026-04-08",32.04,34.05,32.04,34.0,1530200.0],["2026-04-09",33.75,34.51,32.03,33.02,1140100.0],["2026-04-10",33.04,33.07,31.8,31.96,632900.0],["2026-04-13",31.75,33.48,31.75,33.47,497400.0],["2026-04-14",33.7,35.37,33.7,34.46,666700.0],["2026-04-15",34.42,35.21,34.23,34.76,652700.0],["2026-04-16",34.4,37.88,32.93,37.37,2644100.0],["2026-04-17",38.41,39.99,38.0,38.5,2750300.0],["2026-04-20",38.43,39.08,37.07,37.23,1174900.0],["2026-04-21",37.29,37.63,35.61,35.89,986000.0],["2026-04-22",36.48,37.39,36.19,37.0,873000.0],["2026-04-23",37.32,38.11,36.84,37.41,924100.0],["2026-04-24",37.41,39.52,36.75,39.25,1509400.0],["2026-04-27",39.53,39.98,38.65,39.39,1546100.0],["2026-04-28",43.0,45.83,41.21,41.99,2699500.0],["2026-04-29",41.52,42.15,40.34,41.77,1261500.0],["2026-04-30",42.29,43.69,41.5,43.2,1283000.0],["2026-05-01",43.14,43.66,41.93,43.28,796600.0],["2026-05-04",43.17,43.28,42.11,42.63,922700.0],["2026-05-05",42.77,43.8,41.75,43.74,739300.0],["2026-05-06",43.77,44.13,42.5,43.48,545000.0],["2026-05-07",43.67,44.45,43.16,43.41,880500.0],["2026-05-08",43.48,43.48,41.69,42.06,565000.0],["2026-05-11",41.8,42.2,40.06,40.79,1338100.0],["2026-05-12",40.86,41.61,40.82,40.93,651500.0],["2026-05-13",40.93,41.14,40.09,40.29,629400.0],["2026-05-14",40.4,41.13,39.52,40.95,681900.0],["2026-05-15",40.74,41.6,40.39,40.99,1029100.0],["2026-05-18",41.66,42.24,40.62,41.95,898000.0],["2026-05-19",41.77,43.6,41.26,42.69,1308100.0],["2026-05-20",43.01,44.22,42.53,42.69,904300.0],["2026-05-21",42.34,42.84,40.78,41.31,504000.0],["2026-05-22",41.7,41.72,40.75,40.9,515600.0],["2026-05-26",41.06,41.69,40.7,41.45,699100.0],["2026-05-27",41.4,41.7,38.6,39.87,950900.0],["2026-05-28",39.43,40.65,39.04,40.42,787000.0],["2026-05-29",40.33,40.68,38.7,39.48,840900.0],["2026-06-01",38.66,40.29,38.16,38.72,885600.0],["2026-06-02",38.46,39.85,38.08,39.46,583800.0],["2026-06-03",39.87,40.77,39.25,40.63,574700.0],["2026-06-04",41.29,43.3,41.2,42.39,1043700.0],["2026-06-05",42.34,43.9,42.07,42.8,817300.0],["2026-06-08",43.44,43.98,41.4,41.46,1104700.0],["2026-06-09",41.62,43.02,41.08,42.87,1138600.0],["2026-06-10",42.69,43.64,40.33,41.34,1240200.0],["2026-06-11",41.51,42.6,40.48,42.36,1761900.0],["2026-06-12",42.49,43.54,41.53,43.0,1553300.0],["2026-06-15",43.5,44.76,43.2,43.74,2883200.0],["2026-06-16",44.0,44.65,43.13,43.4,1982500.0],["2026-06-17",42.46,45.68,42.25,44.57,1800400.0],["2026-06-18",45.5,45.83,43.85,44.84,1295800.0],["2026-06-22",44.83,45.63,43.95,44.95,877500.0],["2026-06-23",44.06,45.98,44.01,44.69,1100200.0],["2026-06-24",44.85,46.0,41.35,42.52,2133900.0],["2026-06-25",42.54,44.57,42.24,44.49,1613200.0],["2026-06-26",44.41,45.19,43.52,44.93,3280100.0],["2026-06-29",44.51,45.85,43.76,44.72,1167200.0],["2026-06-30",44.61,46.26,43.33,46.19,1228400.0],["2026-07-01",46.36,46.95,43.85,44.02,1402800.0],["2026-07-02",44.3,46.47,42.18,45.89,2408600.0],["2026-07-06",46.445,46.95,43.9,45.97,1631968.380489],["2026-07-07",45.79,46.77,44.2,44.57,1291240.314775],["2026-07-08",43.982,44.08,42.22,42.75,1052318.517453],["2026-07-09",43.25,43.89,42.8,43.62,1714846.521215],["2026-07-10",43.42,43.6451,39.55,40.58,2139732.483235],["2026-07-13",40.06,41.52,39.09,39.49,1282373.793537],["2026-07-14",39.49,39.99,38.23,38.77,1156146.375598],["2026-07-15",38.89,39.1794,38.27,38.72,1085562.278173],["2026-07-16",38.67,40.575,38.41,39.775,1321990.772371],["2026-07-17",38.85,39.9,38.44,39.85,1200575.194565],["2026-07-20",39.77,40.7,39.12,39.48,1063951.474978],["2026-07-21",40.07,40.87,39.56,40.26,1242703.835135],["2026-07-22",39.66,40.1,38.69,39.37,982848.340607],["2026-07-23",38.67,39.81,38.38,39.73,851400.796693],["2026-07-24",40.01,40.645,39.35,39.49,750546.841733],["2026-07-27",39.77,41.27,39.605,41.14,970234.030742],["2026-07-28",41.605,42.035,39.785,41.15,1365287.578318],["2026-07-29",38.31,46.15,38.31,41.37,2509780.572446],["2026-07-30",40.81,44.76,40.81,41.35,1394641.853669],["2026-07-31",40.99,42.78,39.92,42.21,1223540.994792]]}