{"t":"BELFA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-06",2.5469,2.5958,2.5469,2.5469,343200.0],["1983-12-07",2.5469,2.6448,2.5469,2.5469,100400.0],["1983-12-08",2.5469,2.6448,2.5469,2.5469,90000.0],["1983-12-09",2.5469,2.6448,2.5469,2.5469,40000.0],["1983-12-12",2.6448,2.7918,2.6448,2.6448,28800.0],["1983-12-13",2.6448,2.7428,2.6448,2.6448,53200.0],["1983-12-14",2.8407,2.9877,2.8407,2.8407,101200.0],["1983-12-15",2.8407,2.8897,2.7428,2.7428,30800.0],["1983-12-16",2.7918,2.9387,2.7918,2.7918,8800.0],["1983-12-19",2.8407,2.9877,2.8407,2.8407,30000.0],["1983-12-20",2.9877,3.1346,2.9877,2.9877,43200.0],["1983-12-21",3.0366,3.2326,3.0366,3.0366,28000.0],["1983-12-22",3.1836,3.5754,3.1836,3.1836,77600.0],["1983-12-23",3.1836,3.5754,3.1836,3.1836,46800.0],["1983-12-27",3.1836,3.5754,3.1836,3.1836,4400.0],["1983-12-28",3.1836,3.5264,3.1346,3.1346,2000.0],["1983-12-29",3.1346,3.3795,3.0856,3.0856,10400.0],["1983-12-30",3.1346,3.3795,3.1346,3.1346,21200.0],["1984-01-03",3.2326,3.5754,3.2326,3.2326,12800.0],["1984-01-04",3.3305,3.6734,3.3305,3.3305,22400.0],["1984-01-05",3.4775,3.8203,3.4775,3.4775,38000.0],["1984-01-06",3.5264,3.7713,3.5264,3.5264,73600.0],["1984-01-09",3.6734,3.9672,3.6734,3.6734,49200.0],["1984-01-10",3.6734,3.9672,3.6244,3.6244,60000.0],["1984-01-11",3.6244,3.9183,3.5754,3.5754,60800.0],["1984-01-12",3.8203,4.0162,3.8203,3.8203,73200.0],["1984-01-13",3.8693,4.1631,3.8693,3.8693,32000.0],["1984-01-16",4.3101,4.604,4.3101,4.3101,101200.0],["1984-01-17",4.3101,4.604,4.3101,4.3101,78000.0],["1984-01-18",4.457,4.7999,4.457,4.457,93600.0],["1984-01-19",4.7019,4.9958,4.7019,4.7019,98800.0],["1984-01-20",4.7019,4.9468,4.6529,4.6529,81200.0],["1984-01-23",4.6529,4.7509,4.506,4.506,18400.0],["1984-01-24",4.555,4.7999,4.555,4.555,48800.0],["1984-01-25",4.604,4.8978,4.604,4.604,53200.0],["1984-01-26",4.604,4.8978,4.604,4.604,186800.0],["1984-01-27",4.604,4.8978,4.604,4.604,11200.0],["1984-01-30",4.604,4.7999,4.604,4.604,25600.0],["1984-01-31",4.604,4.7999,4.506,4.506,75600.0],["1984-02-01",4.506,4.604,4.3101,4.3101,40400.0],["1984-02-02",4.3101,4.457,4.2611,4.2611,38800.0],["1984-02-03",4.2611,4.408,4.1631,4.1631,6000.0],["1984-02-06",4.1631,4.3101,4.0652,4.0652,36000.0],["1984-02-07",4.0652,4.2611,4.0652,4.0652,40000.0],["1984-02-08",4.0652,4.2121,3.9672,3.9672,42000.0],["1984-02-09",3.9672,4.0162,3.7713,3.7713,32800.0],["1984-02-10",3.8203,4.0162,3.8203,3.8203,28800.0],["1984-02-13",3.8203,4.0652,3.8203,3.8203,28800.0],["1984-02-14",3.8693,4.1142,3.8693,3.8693,34000.0],["1984-02-15",3.9183,4.1142,3.9183,3.9183,32000.0],["1984-02-16",3.9183,3.9672,3.7713,3.7713,78000.0],["1984-02-17",3.8203,3.9672,3.8203,3.8203,15200.0],["1984-02-21",3.9672,4.1142,3.9672,3.9672,27200.0],["1984-02-22",3.9672,4.1142,3.9183,3.9183,23600.0],["1984-02-23",3.9183,4.1142,3.9183,3.9183,19600.0],["1984-02-24",4.1142,4.408,4.1142,4.1142,22400.0],["1984-02-27",4.3101,4.457,4.3101,4.3101,30000.0],["1984-02-28",4.3101,4.457,4.1631,4.1631,21600.0],["1984-02-29",4.1631,4.408,4.1631,4.1631,9600.0],["1984-03-01",4.1631,4.408,4.1631,4.1631,2400.0],["1984-03-02",4.2121,4.408,4.2121,4.2121,8400.0],["1984-03-05",4.2121,4.408,4.2121,4.2121,12800.0],["1984-03-06",4.2121,4.3591,4.2121,4.2121,22000.0],["1984-03-07",4.2121,4.3591,4.1142,4.1142,6400.0],["1984-03-08",4.506,4.7019,4.506,4.506,22000.0],["1984-03-09",4.506,4.7019,4.457,4.457,16800.0],["1984-03-12",4.555,4.7019,4.555,4.555,30000.0],["1984-03-13",4.8978,5.0937,4.8978,4.8978,49200.0],["1984-03-14",4.8978,5.0448,4.8978,4.8978,36000.0],["1984-03-15",4.8978,5.0448,4.8488,4.8488,25200.0],["1984-03-16",4.9468,5.1917,4.9468,4.9468,94400.0],["1984-03-19",4.9468,5.1427,4.8978,4.8978,21600.0],["1984-03-20",4.8978,5.1917,4.8978,4.8978,2800.0],["1984-03-21",4.8978,5.0937,4.8978,4.8978,19200.0],["1984-03-22",4.8978,5.0937,4.8488,4.8488,8800.0],["1984-03-23",4.8488,5.0937,4.8488,4.8488,4400.0],["1984-03-26",4.8488,4.9958,4.7999,4.7999,14400.0],["1984-03-27",4.7999,4.9468,4.7999,4.7999,2800.0],["1984-03-28",4.8488,4.9958,4.8488,4.8488,32000.0],["1984-03-29",4.8978,5.0937,4.8978,4.8978,29600.0],["1984-03-30",4.8978,5.0937,4.8978,4.8978,17600.0],["1984-04-02",4.8978,4.8978,4.7019,4.7019,32000.0],["1984-04-03",4.7019,4.8978,4.604,4.604,10400.0],["1984-04-04",4.604,4.8488,4.604,4.604,7600.0],["1984-04-05",4.604,4.8488,4.604,4.604,6800.0],["1984-04-06",4.604,4.8488,4.604,4.604,9600.0],["1984-04-09",4.604,4.8488,4.604,4.604,16400.0],["1984-04-10",4.604,4.7999,4.555,4.555,6800.0],["1984-04-11",4.555,4.7999,4.555,4.555,5600.0],["1984-04-12",4.604,4.7509,4.604,4.604,23200.0],["1984-04-13",4.604,4.7999,4.604,4.604,31200.0],["1984-04-16",4.604,4.7509,4.604,4.604,13200.0],["1984-04-17",4.604,4.7509,4.604,4.604,7200.0],["1984-04-18",4.604,4.7509,4.604,4.604,8400.0],["1984-04-19",4.6529,4.7999,4.6529,4.6529,8400.0],["1984-04-23",4.6529,4.7999,4.6529,4.6529,1200.0],["1984-04-24",4.7019,4.7999,4.7019,4.7019,9200.0],["1984-04-25",4.7019,4.8488,4.7019,4.7019,9600.0],["1984-04-26",4.7019,4.8488,4.7019,4.7019,20400.0],["1984-04-27",4.7019,4.8488,4.7019,4.7019,8400.0],["1984-04-30",4.7019,4.8488,4.7019,4.7019,7600.0],["1984-05-01",4.7019,4.8488,4.7019,4.7019,7200.0],["1984-05-02",4.7509,4.8488,4.7509,4.7509,78400.0],["1984-05-03",4.7509,4.8488,4.7509,4.7509,16000.0],["1984-05-04",4.7509,4.8488,4.7509,4.7509,18000.0],["1984-05-07",4.9468,5.2896,4.9468,4.9468,34400.0],["1984-05-08",5.3386,5.4366,5.3386,5.3386,30000.0],["1984-05-09",5.3386,5.5345,5.3386,5.3386,18400.0],["1984-05-10",5.4366,5.5835,5.4366,5.4366,4800.0],["1984-05-11",5.4366,5.5835,5.4366,5.4366,12400.0],["1984-05-14",5.4366,5.4366,5.1917,5.1917,30000.0],["1984-05-15",5.1917,5.3386,5.1917,5.1917,13600.0],["1984-05-16",5.0937,5.0937,4.9468,4.9468,12400.0],["1984-05-17",4.9468,4.9468,4.7999,4.7999,22400.0],["1984-05-18",4.7999,4.8488,4.7019,4.7019,23600.0],["1984-05-21",4.7019,4.7999,4.604,4.604,30800.0],["1984-05-22",4.604,4.7509,4.604,4.604,38400.0],["1984-05-23",4.6529,4.7509,4.6529,4.6529,11200.0],["1984-05-24",4.6529,4.7509,4.604,4.604,22000.0],["1984-05-25",4.6529,4.7509,4.6529,4.6529,10800.0],["1984-05-29",4.6529,4.7509,4.604,4.604,8000.0],["1984-05-30",4.604,4.7019,4.604,4.604,36400.0],["1984-05-31",4.604,4.6529,4.506,4.506,10000.0],["1984-06-01",4.506,4.6529,4.506,4.506,56400.0],["1984-06-04",4.506,4.604,4.506,4.506,33200.0],["1984-06-05",4.506,4.604,4.506,4.506,19200.0],["1984-06-06",4.6529,4.7999,4.6529,4.6529,124000.0],["1984-06-07",4.7509,4.8978,4.7509,4.7509,35200.0],["1984-06-08",4.8978,5.0937,4.8978,4.8978,40400.0],["1984-06-11",4.9468,5.0937,4.9468,4.9468,33200.0],["1984-06-12",4.9958,5.1917,4.9958,4.9958,20400.0],["1984-06-13",4.9958,5.1917,4.9958,4.9958,26800.0],["1984-06-14",4.9958,5.1917,4.9958,4.9958,22400.0],["1984-06-15",4.9958,5.1917,4.9958,4.9958,9600.0],["1984-06-18",4.9958,5.1427,4.9958,4.9958,12400.0],["1984-06-19",4.9958,5.1917,4.9958,4.9958,19600.0],["1984-06-20",5.0937,5.1917,5.0937,5.0937,18000.0],["1984-06-21",5.1427,5.2896,5.1427,5.1427,40000.0],["1984-06-22",5.1427,5.3386,5.0937,5.0937,43200.0],["1984-06-25",5.1427,5.2896,5.1427,5.1427,55600.0],["1984-06-26",5.1427,5.3386,5.1427,5.1427,3600.0],["1984-06-27",5.1427,5.3386,5.1427,5.1427,15600.0],["1984-06-28",5.1427,5.1917,5.0937,5.0937,27200.0],["1984-06-29",5.0937,5.1917,5.0937,5.0937,12800.0],["1984-07-02",5.0937,5.1917,5.0937,5.0937,5200.0],["1984-07-03",5.0937,5.1917,5.0937,5.0937,2400.0],["1984-07-05",5.0937,5.1917,5.0937,5.0937,4000.0],["1984-07-06",5.0937,5.1917,5.0937,5.0937,6800.0],["1984-07-09",5.0937,5.1917,5.0937,5.0937,9600.0],["1984-07-10",5.0937,5.1917,5.0937,5.0937,2800.0],["1984-07-11",5.1917,5.1917,5.0937,5.0937,22000.0],["1984-07-12",5.0937,5.1917,4.8978,4.8978,17600.0],["1984-07-13",4.8978,4.9958,4.8978,4.8978,7400.0],["1984-07-16",4.7019,4.7019,4.506,4.506,16200.0],["1984-07-17",4.506,4.7019,4.506,4.506,32400.0],["1984-07-18",4.506,4.7019,4.506,4.506,31600.0],["1984-07-19",4.506,4.7019,4.506,4.506,18800.0],["1984-07-20",4.506,4.7019,4.506,4.506,8800.0],["1984-07-23",4.408,4.408,4.1142,4.1142,25600.0],["1984-07-24",4.1142,4.408,4.1142,4.1142,7600.0],["1984-07-25",4.1142,4.3101,4.1142,4.1142,14400.0],["1984-07-26",4.1142,4.3101,4.1142,4.1142,24000.0],["1984-07-27",4.1142,4.2121,4.1142,4.1142,21400.0],["1984-07-30",4.1142,4.3101,4.1142,4.1142,13600.0],["1984-07-31",4.7019,4.8978,4.7019,4.7019,55400.0],["1984-08-01",4.9958,5.1917,4.9958,4.9958,23200.0],["1984-08-02",5.2896,5.4856,5.2896,5.2896,55800.0],["1984-08-03",5.2896,5.5835,5.2896,5.2896,31800.0],["1984-08-06",5.3876,5.5835,5.3876,5.3876,73200.0],["1984-08-07",5.3876,5.4856,5.2896,5.2896,23400.0],["1984-08-08",5.2896,5.3876,5.1917,5.1917,20800.0],["1984-08-09",5.2896,5.4856,5.2896,5.2896,21400.0],["1984-08-10",5.5835,5.7794,5.5835,5.5835,52000.0],["1984-08-13",5.5835,5.7794,5.5835,5.5835,4400.0],["1984-08-14",5.6815,5.7794,5.6815,5.6815,11600.0],["1984-08-15",5.6815,5.7794,5.5835,5.5835,12800.0],["1984-08-16",5.5835,5.7794,5.5835,5.5835,35800.0],["1984-08-17",5.5835,5.7794,5.5835,5.5835,6000.0],["1984-08-20",5.5835,5.5835,5.2896,5.2896,12000.0],["1984-08-21",5.3876,5.6815,5.3876,5.3876,23600.0],["1984-08-22",5.4856,5.6815,5.4856,5.4856,27600.0],["1984-08-23",5.4856,5.6815,5.4856,5.4856,8200.0],["1984-08-24",5.4856,5.6815,5.4856,5.4856,46000.0],["1984-08-27",5.5835,5.8774,5.5835,5.5835,13400.0],["1984-08-28",5.5835,5.7794,5.5835,5.5835,24400.0],["1984-08-29",5.5835,5.7794,5.5835,5.5835,12800.0],["1984-08-30",5.5835,5.7794,5.5835,5.5835,25600.0],["1984-08-31",5.5835,5.7794,5.5835,5.5835,5800.0],["1984-09-04",5.5835,5.6815,5.4856,5.4856,11000.0],["1984-09-05",5.4856,5.5835,5.4856,5.4856,28200.0],["1984-09-06",5.4856,5.5835,5.4856,5.4856,30200.0],["1984-09-07",5.5835,5.7794,5.5835,5.5835,21800.0],["1984-09-10",5.7794,5.9753,5.7794,5.7794,24400.0],["1984-09-11",5.8774,5.9753,5.8774,5.8774,44400.0],["1984-09-12",5.8774,5.9753,5.8774,5.8774,22000.0],["1984-09-13",5.8774,5.9753,5.8774,5.8774,17200.0],["1984-09-14",6.0733,6.2692,6.0733,6.0733,41000.0],["1984-09-17",6.3672,6.5631,6.3672,6.3672,37000.0],["1984-09-18",6.759,6.8569,6.759,6.759,42000.0],["1984-09-19",6.1713,6.1713,6.0733,6.0733,260600.0],["1984-09-20",5.8774,5.8774,5.7794,5.7794,66000.0],["1984-09-21",5.8774,5.9753,5.8774,5.8774,43600.0],["1984-09-24",5.8774,5.8774,5.6815,5.6815,17200.0],["1984-09-25",5.6815,5.8774,5.6815,5.6815,28000.0],["1984-09-26",5.7794,5.8774,5.7794,5.7794,27200.0],["1984-09-27",5.7794,5.8774,5.7794,5.7794,15200.0],["1984-09-28",5.7794,5.8774,5.6815,5.6815,31600.0],["1984-10-01",5.6815,5.6815,5.5835,5.5835,18600.0],["1984-10-02",5.3876,5.3876,5.1917,5.1917,33400.0],["1984-10-03",5.1917,5.2896,5.1917,5.1917,23000.0],["1984-10-04",5.0937,5.0937,4.9958,4.9958,19800.0],["1984-10-05",4.9958,5.1917,4.9958,4.9958,15600.0],["1984-10-08",5.0937,5.1917,5.0937,5.0937,10800.0],["1984-10-09",5.0937,5.1917,5.0937,5.0937,34400.0],["1984-10-10",5.0937,5.0937,4.8978,4.8978,56400.0],["1984-10-11",4.8978,5.0937,4.8978,4.8978,17600.0],["1984-10-12",4.8978,5.0937,4.8978,4.8978,9800.0],["1984-10-15",4.8978,5.0937,4.8978,4.8978,11600.0],["1984-10-16",4.8978,5.0937,4.8978,4.8978,17000.0],["1984-10-17",4.8978,4.9958,4.7999,4.7999,26400.0],["1984-10-18",4.8978,5.0937,4.8978,4.8978,16200.0],["1984-10-19",4.8978,5.0937,4.8978,4.8978,35800.0],["1984-10-22",4.8978,5.0937,4.8978,4.8978,13600.0],["1984-10-23",4.8978,5.0937,4.8978,4.8978,8400.0],["1984-10-24",4.8978,4.9958,4.8978,4.8978,8000.0],["1984-10-25",4.8978,4.8978,4.7019,4.7019,12600.0],["1984-10-26",4.7019,4.7999,4.7019,4.7019,12600.0],["1984-10-29",4.7019,4.7999,4.7019,4.7019,14600.0],["1984-10-30",4.7019,4.7999,4.604,4.604,24800.0],["1984-10-31",4.408,4.408,4.2121,4.2121,27800.0],["1984-11-01",4.2121,4.2121,4.1142,4.1142,54600.0],["1984-11-02",4.2121,4.3101,4.2121,4.2121,16800.0],["1984-11-05",4.3101,4.408,4.3101,4.3101,47000.0],["1984-11-06",4.7999,4.8978,4.7999,4.7999,60200.0],["1984-11-07",4.7999,4.7999,4.604,4.604,33800.0],["1984-11-08",4.7019,4.7999,4.7019,4.7019,8000.0],["1984-11-09",4.7999,4.9958,4.7999,4.7999,13000.0],["1984-11-12",4.7999,4.8978,4.7019,4.7019,27800.0],["1984-11-13",4.7019,4.7999,4.604,4.604,10800.0],["1984-11-14",4.604,4.7019,4.604,4.604,7600.0],["1984-11-15",4.604,4.7019,4.604,4.604,7000.0],["1984-11-16",4.604,4.7019,4.604,4.604,3200.0],["1984-11-19",4.604,4.7999,4.604,4.604,21200.0],["1984-11-20",4.604,4.7999,4.604,4.604,5200.0],["1984-11-21",4.604,4.7999,4.604,4.604,2000.0],["1984-11-23",4.7019,4.8978,4.7019,4.7019,2800.0],["1984-11-26",4.7019,4.7999,4.7019,4.7019,17200.0],["1984-11-27",4.7019,4.7999,4.604,4.604,9000.0],["1984-11-28",4.604,4.7019,4.604,4.604,2800.0],["1984-11-29",4.604,4.7019,4.506,4.506,8600.0],["1984-11-30",4.506,4.604,4.506,4.506,4400.0],["1984-12-03",4.506,4.7019,4.506,4.506,11000.0],["1984-12-04",4.506,4.604,4.506,4.506,14400.0],["1984-12-05",4.506,4.506,4.2121,4.2121,17200.0],["1984-12-06",4.2121,4.2121,4.0162,4.0162,23800.0],["1984-12-07",3.8203,3.8203,3.6244,3.6244,40800.0],["1984-12-10",3.6244,3.7223,3.5264,3.5264,34800.0],["1984-12-11",3.5264,3.6244,3.5264,3.5264,25400.0],["1984-12-12",3.6244,3.7223,3.6244,3.6244,18600.0],["1984-12-13",3.8203,4.0162,3.8203,3.8203,11800.0],["1984-12-14",3.9183,4.1142,3.9183,3.9183,12600.0],["1984-12-17",3.9183,4.0162,3.8203,3.8203,23800.0],["1984-12-18",4.1142,4.1142,4.1142,4.1142,39400.0],["1984-12-19",4.1142,4.2121,4.1142,4.1142,18600.0],["1984-12-20",4.1142,4.2121,4.1142,4.1142,6600.0],["1984-12-21",4.1142,4.2121,4.1142,4.2121,7400.0],["1984-12-24",4.2121,4.2121,3.9183,3.9183,15800.0],["1984-12-26",4.0162,4.1142,4.0162,4.0162,14000.0],["1984-12-27",4.0162,4.1142,4.0162,4.0162,27800.0],["1984-12-28",4.0162,4.0162,3.8203,4.0162,48600.0],["1984-12-31",4.0162,4.0162,4.0162,4.0162,62200.0],["1985-01-02",4.1142,4.1142,4.1142,4.1142,9800.0],["1985-01-03",4.1142,4.1142,4.1142,4.1142,5400.0],["1985-01-04",4.1142,4.1142,3.8203,3.9183,26000.0],["1985-01-07",3.9183,3.9183,3.9183,3.9183,18800.0],["1985-01-08",3.9183,4.0162,3.9183,3.9183,18600.0],["1985-01-09",3.9183,3.9183,3.9183,3.9183,18600.0],["1985-01-10",3.9183,3.9183,3.9183,3.9183,37600.0],["1985-01-11",3.9672,4.1142,3.9672,4.1142,34800.0],["1985-01-14",4.1142,4.1142,4.1142,4.1142,11600.0],["1985-01-15",4.1142,4.1142,4.1142,4.1142,27200.0],["1985-01-16",4.3101,4.3101,4.3101,4.3101,59400.0],["1985-01-17",4.408,4.506,4.408,4.408,28000.0],["1985-01-18",4.408,4.506,4.3101,4.408,31400.0],["1985-01-21",4.408,4.408,4.3101,4.3101,20800.0],["1985-01-22",4.408,4.555,4.408,4.408,43400.0],["1985-01-23",4.408,4.408,4.408,4.408,17400.0],["1985-01-24",4.506,4.506,4.506,4.506,90200.0],["1985-01-25",4.506,4.604,4.408,4.604,17800.0],["1985-01-28",4.604,4.7019,4.604,4.604,39600.0],["1985-01-29",4.604,4.7019,4.604,4.604,18000.0],["1985-01-30",4.7019,4.7999,4.7019,4.7019,41200.0],["1985-01-31",4.7019,4.7019,4.7019,4.7019,19800.0],["1985-02-01",4.7019,4.7019,4.506,4.7019,18400.0],["1985-02-04",4.7999,5.0937,4.7999,4.7999,188000.0],["1985-02-05",4.7999,4.8978,4.7999,4.7999,63400.0],["1985-02-06",4.7999,4.7999,4.7019,4.7019,29800.0],["1985-02-07",4.7999,4.7999,4.7999,4.7999,20000.0],["1985-02-08",4.7999,4.8978,4.7019,4.8978,53000.0],["1985-02-11",4.8978,4.9958,4.8978,4.8978,25200.0],["1985-02-12",4.9958,4.9958,4.9958,4.9958,5600.0],["1985-02-13",4.9958,4.9958,4.8978,4.8978,24400.0],["1985-02-14",4.9468,4.9958,4.9468,4.9468,18200.0],["1985-02-15",4.9468,4.9958,4.7999,4.7999,6200.0],["1985-02-19",4.9958,4.9958,4.9958,4.9958,17200.0],["1985-02-20",4.9958,4.9958,4.8978,4.8978,12800.0],["1985-02-21",4.9958,4.9958,4.9958,4.9958,10000.0],["1985-02-22",4.9958,4.9958,4.7999,4.9958,2600.0],["1985-02-25",4.9958,4.9958,4.8978,4.8978,13000.0],["1985-02-26",4.7999,4.7999,4.7019,4.7019,30200.0],["1985-02-27",4.7019,4.7999,4.7019,4.7019,13200.0],["1985-02-28",4.7019,4.7999,4.7019,4.7019,54600.0],["1985-03-01",4.7019,4.8978,4.7019,4.7999,75000.0],["1985-03-04",4.8978,5.0937,4.8978,4.8978,27400.0],["1985-03-05",4.9958,4.9958,4.9958,4.9958,4800.0],["1985-03-06",4.9958,4.9958,4.9958,4.9958,7400.0],["1985-03-07",4.9958,4.9958,4.8978,4.8978,65000.0],["1985-03-08",4.8978,4.9958,4.7019,4.7999,26600.0],["1985-03-11",4.7999,4.7999,4.7019,4.7019,23400.0],["1985-03-12",4.7019,4.7019,4.408,4.408,15600.0],["1985-03-13",4.408,4.506,3.7223,3.7223,77800.0],["1985-03-14",3.7223,3.7223,3.5264,3.5264,83200.0],["1985-03-15",3.5264,3.5264,3.3305,3.4285,46800.0],["1985-03-18",3.4285,3.4285,3.1346,3.1346,91200.0],["1985-03-19",3.1346,3.1346,3.0366,3.0366,113800.0],["1985-03-20",3.0366,3.0856,2.8897,2.8897,92800.0],["1985-03-21",2.8897,2.9387,2.8407,2.8407,38000.0],["1985-03-22",2.8407,2.9387,2.7428,2.8407,25800.0],["1985-03-25",2.8407,2.9387,2.5469,2.5469,60400.0],["1985-03-26",2.6448,2.7428,2.6448,2.6448,36200.0],["1985-03-27",2.8407,2.8407,2.8407,2.8407,66800.0],["1985-03-28",2.8897,2.9387,2.8897,2.8897,41000.0],["1985-03-29",2.8897,3.0366,2.8407,3.0366,44800.0],["1985-04-01",3.0366,3.1346,3.0366,3.0366,36200.0],["1985-04-02",3.0366,3.0366,2.9387,2.9387,33000.0],["1985-04-03",2.9387,2.9387,2.8407,2.8407,17000.0],["1985-04-04",2.8407,2.8407,2.6448,2.8407,9600.0],["1985-04-08",2.8407,2.8407,2.6448,2.6448,35800.0],["1985-04-09",2.6448,2.7428,2.6448,2.6448,13200.0],["1985-04-10",2.8407,2.8407,2.8407,2.8407,13400.0],["1985-04-11",2.8407,2.8407,2.8407,2.8407,28800.0],["1985-04-12",2.8407,2.8407,2.7428,2.8407,18600.0],["1985-04-15",2.8407,2.8407,2.7428,2.7428,45400.0],["1985-04-16",2.7428,2.7428,2.7428,2.7428,12400.0],["1985-04-17",2.7428,2.7428,2.6448,2.6448,7800.0],["1985-04-18",2.6448,2.7428,2.6448,2.6448,10400.0],["1985-04-19",2.6448,2.7428,2.6448,2.7428,11600.0],["1985-04-22",2.7428,2.7428,2.7428,2.7428,5800.0],["1985-04-23",2.7428,2.7428,2.7428,2.7428,6800.0],["1985-04-24",2.7428,2.7428,2.6938,2.6938,7000.0],["1985-04-25",2.7428,2.7428,2.7428,2.7428,7000.0],["1985-04-26",2.7428,2.7428,2.6448,2.7428,22200.0],["1985-04-29",2.7428,2.7428,2.7428,2.7428,39200.0],["1985-04-30",2.7428,2.7428,2.6448,2.6448,23800.0],["1985-05-01",2.6938,2.7428,2.6938,2.6938,10600.0],["1985-05-02",2.6938,2.7428,2.6448,2.6448,48600.0],["1985-05-03",2.6448,2.7428,2.6448,2.7428,3000.0],["1985-05-06",2.7428,2.7428,2.7428,2.7428,20000.0],["1985-05-07",2.7428,2.7428,2.6448,2.6448,6200.0],["1985-05-08",2.7428,2.7428,2.7428,2.7428,12600.0],["1985-05-09",2.7428,2.7428,2.7428,2.7428,14000.0],["1985-05-10",2.7428,2.7428,2.5469,2.6938,27000.0],["1985-05-13",2.7428,2.7428,2.7428,2.7428,37400.0],["1985-05-14",2.7428,2.7428,2.6938,2.6938,55600.0],["1985-05-15",2.6938,2.7428,2.6448,2.6448,27800.0],["1985-05-16",2.6448,2.7428,2.6448,2.6448,47000.0],["1985-05-17",2.6448,2.7428,2.6448,2.7428,15600.0],["1985-05-20",2.7918,2.8407,2.7918,2.7918,34400.0],["1985-05-21",2.8407,2.9387,2.8407,2.8407,18800.0],["1985-05-22",2.8407,2.8407,2.8407,2.8407,13800.0],["1985-05-23",2.8407,2.9387,2.8407,2.8407,97600.0],["1985-05-24",2.9387,2.9387,2.9387,2.9387,10000.0],["1985-05-28",2.9387,2.9387,2.7428,2.7428,4600.0],["1985-05-29",2.7428,2.7428,2.7428,2.7428,10800.0],["1985-05-30",2.7428,2.8407,2.7428,2.7428,10800.0],["1985-05-31",2.8407,2.8407,2.8407,2.8407,82400.0],["1985-06-03",2.8407,2.8407,2.7428,2.7428,14400.0],["1985-06-04",2.7428,2.8407,2.7428,2.7428,9000.0],["1985-06-05",2.8407,2.8407,2.8407,2.8407,14200.0],["1985-06-06",2.8407,2.8407,2.7428,2.7428,66400.0],["1985-06-07",2.7428,2.7428,2.7428,2.7428,12200.0],["1985-06-10",2.7428,2.7428,2.7428,2.7428,37600.0],["1985-06-11",2.7428,2.7428,2.6448,2.6448,9600.0],["1985-06-12",2.6448,2.6448,2.6448,2.6448,10000.0],["1985-06-13",2.6448,2.7428,2.6448,2.6448,6200.0],["1985-06-14",2.6448,2.7428,2.6448,2.6448,11600.0],["1985-06-17",2.6448,2.7428,2.6448,2.6448,6600.0],["1985-06-18",2.6448,2.7428,2.6448,2.6448,16200.0],["1985-06-19",2.6448,2.7428,2.6448,2.6448,128800.0],["1985-06-20",2.6448,2.6448,2.6448,2.6448,15000.0],["1985-06-21",2.6448,2.6448,2.5469,2.5469,21600.0],["1985-06-24",2.5469,2.6448,2.5469,2.5469,27400.0],["1985-06-25",2.6448,2.6448,2.6448,2.6448,8200.0],["1985-06-26",2.6448,2.6448,2.5469,2.5469,14600.0],["1985-06-27",2.5469,2.6448,2.5469,2.5469,14200.0],["1985-06-28",2.6448,2.6448,2.6448,2.6448,13200.0],["1985-07-01",2.6448,2.6448,2.6448,2.6448,14600.0],["1985-07-02",2.7428,2.8407,2.7428,2.7428,48200.0],["1985-07-03",3.0366,3.0366,3.0366,3.0366,107600.0],["1985-07-05",3.2326,3.2326,3.2326,3.2326,21400.0],["1985-07-08",3.3305,3.4285,3.3305,3.3305,72600.0],["1985-07-09",3.3305,3.3305,3.2326,3.2326,41000.0],["1985-07-10",3.3305,3.3305,3.3305,3.3305,4000.0],["1985-07-11",3.3305,3.3305,3.3305,3.3305,9000.0],["1985-07-12",3.3305,3.3305,3.2326,3.2326,10400.0],["1985-07-15",3.2326,3.3305,3.2326,3.2326,1400.0],["1985-07-16",3.3305,3.3305,3.3305,3.3305,9400.0],["1985-07-17",3.3305,3.3305,3.3305,3.3305,37200.0],["1985-07-18",3.3305,3.3305,3.3305,3.3305,8000.0],["1985-07-19",3.3305,3.3305,3.3305,3.3305,14600.0],["1985-07-22",3.3305,3.3305,3.2326,3.2326,23000.0],["1985-07-23",3.3305,3.3305,3.3305,3.3305,19000.0],["1985-07-24",3.3305,3.3305,3.3305,3.3305,18400.0],["1985-07-25",3.3305,3.3305,3.3305,3.3305,14600.0],["1985-07-26",3.3305,3.4285,3.2326,3.2326,7400.0],["1985-07-29",3.2326,3.4285,3.2326,3.2326,11000.0],["1985-07-30",3.2815,3.4285,3.2815,3.2815,16400.0],["1985-07-31",3.2815,3.4285,3.2815,3.2815,3800.0],["1985-08-01",3.3795,3.3795,3.3795,3.3795,7800.0],["1985-08-02",3.3795,3.4285,3.2815,3.2815,25200.0],["1985-08-05",3.3305,3.3795,3.3305,3.3305,18400.0],["1985-08-06",3.3305,3.3795,3.2815,3.2815,7600.0],["1985-08-07",3.3305,3.3305,3.3305,3.3305,13000.0],["1985-08-08",3.3305,3.3305,3.0366,3.0366,51000.0],["1985-08-09",3.0366,3.1346,2.8407,2.8407,27000.0],["1985-08-12",2.9387,2.9877,2.9387,2.9387,4000.0],["1985-08-13",3.0366,3.0366,3.0366,3.0366,13200.0],["1985-08-14",3.0366,3.0366,2.8407,2.8407,46800.0],["1985-08-15",2.9387,3.0366,2.9387,2.9387,24400.0],["1985-08-16",2.9387,3.0366,2.9387,2.9387,8000.0],["1985-08-19",2.9387,2.9387,2.8407,2.8407,7400.0],["1985-08-20",2.8407,2.8897,2.8407,2.8407,4800.0],["1985-08-21",2.8407,3.0366,2.8407,2.8407,7600.0],["1985-08-22",2.8407,2.9387,2.8407,2.8407,4800.0],["1985-08-23",2.9387,2.9387,2.9387,2.9387,11200.0],["1985-08-26",2.9387,2.9387,2.7918,2.7918,2400.0],["1985-08-27",2.7918,2.8407,2.7428,2.7428,12800.0],["1985-08-28",2.8407,2.8407,2.8407,2.8407,2000.0],["1985-08-29",2.8407,2.8407,2.7918,2.7918,19600.0],["1985-08-30",2.7918,2.8407,2.7428,2.7428,5200.0],["1985-09-03",2.7918,2.7918,2.7918,2.7918,14400.0],["1985-09-04",2.7918,2.7918,2.6448,2.6448,31200.0],["1985-09-05",2.6448,2.7428,2.4489,2.4489,7200.0],["1985-09-06",2.4489,2.5469,2.4489,2.4489,4400.0],["1985-09-09",2.4489,2.5469,2.4489,2.4489,13200.0],["1985-09-10",2.7428,2.7428,2.7428,2.7428,9800.0],["1985-09-11",2.6448,2.6448,2.5469,2.5469,9600.0],["1985-09-12",2.5469,2.6448,2.5469,2.5469,20200.0],["1985-09-13",2.5469,2.5469,2.4489,2.4489,18400.0],["1985-09-16",2.4489,2.4489,2.4489,2.4489,12000.0],["1985-09-17",2.4489,2.4489,2.351,2.351,8800.0],["1985-09-18",2.351,2.4489,2.351,2.351,6000.0],["1985-09-19",2.4489,2.4489,2.4489,2.4489,3400.0],["1985-09-20",2.4489,2.4489,2.351,2.351,2200.0],["1985-09-23",2.351,2.4489,2.351,2.351,9400.0],["1985-09-24",2.351,2.4489,2.351,2.351,12800.0],["1985-09-25",2.4489,2.4489,2.4489,2.4489,9600.0],["1985-09-26",2.4489,2.4489,2.351,2.351,12200.0],["1985-09-30",2.4489,2.4489,2.4489,2.4489,6200.0],["1985-10-01",2.351,2.351,2.253,2.253,800.0],["1985-10-02",2.4489,2.4489,2.4489,2.4489,41200.0],["1985-10-03",2.4489,2.4489,2.4489,2.4489,28600.0],["1985-10-04",2.4489,2.4489,2.351,2.351,7200.0],["1985-10-07",2.351,2.5469,2.351,2.351,600.0],["1985-10-08",2.351,2.4489,2.351,2.351,2400.0],["1985-10-09",2.351,2.4489,2.351,2.351,6200.0],["1985-10-10",2.351,2.4489,2.351,2.351,1800.0],["1985-10-11",2.4489,2.4489,2.4489,2.4489,9800.0],["1985-10-14",2.351,2.351,2.351,2.351,5000.0],["1985-10-15",2.4489,2.4489,2.4489,2.4489,10800.0],["1985-10-16",2.4489,2.4489,2.4489,2.4489,12600.0],["1985-10-17",2.4489,2.4489,2.3999,2.3999,21200.0],["1985-10-18",2.351,2.351,2.351,2.351,2000.0],["1985-10-21",2.351,2.4489,2.351,2.351,8000.0],["1985-10-22",2.351,2.351,2.351,2.351,23800.0],["1985-10-23",2.253,2.253,2.253,2.253,5200.0],["1985-10-24",2.351,2.351,2.351,2.351,8200.0],["1985-10-25",2.351,2.351,2.351,2.351,2000.0],["1985-10-28",2.351,2.351,2.351,2.351,1200.0],["1985-10-29",2.253,2.253,2.253,2.253,5600.0],["1985-10-30",2.253,2.351,2.253,2.253,11600.0],["1985-10-31",2.253,2.351,1.9591,1.9591,62400.0],["1985-11-01",1.9591,2.155,1.9591,1.9591,68800.0],["1985-11-04",2.0571,2.0571,2.0571,2.0571,33800.0],["1985-11-05",2.0571,2.155,2.0571,2.0571,27200.0],["1985-11-06",2.253,2.253,2.253,2.253,9800.0],["1985-11-07",2.253,2.351,2.155,2.155,5200.0],["1985-11-08",2.155,2.253,2.0571,2.0571,18200.0],["1985-11-11",2.0571,2.253,2.0571,2.0571,4400.0],["1985-11-12",2.0571,2.253,2.0571,2.0571,16000.0],["1985-11-13",2.253,2.253,2.253,2.253,5600.0],["1985-11-14",2.253,2.253,2.155,2.155,21200.0],["1985-11-15",2.155,2.155,2.155,2.155,6400.0],["1985-11-18",2.155,2.155,2.155,2.155,9400.0],["1985-11-19",2.204,2.351,2.204,2.204,43400.0],["1985-11-20",2.302,2.4489,2.302,2.302,71200.0],["1985-11-21",2.351,2.5469,2.351,2.351,38600.0],["1985-11-22",2.351,2.5469,2.351,2.4489,20200.0],["1985-11-25",2.4489,2.5469,2.4489,2.4489,7800.0],["1985-11-26",2.4489,2.5469,2.4489,2.4489,15000.0],["1985-11-27",2.4489,2.6448,2.4489,2.4489,10800.0],["1985-11-29",2.4489,2.5469,2.4489,2.4979,7000.0],["1985-12-02",2.4979,2.5469,2.351,2.351,17600.0],["1985-12-03",2.351,2.4489,2.253,2.4489,12000.0],["1985-12-04",2.351,2.351,2.253,2.351,4800.0],["1985-12-05",2.351,2.4489,2.253,2.351,15600.0],["1985-12-06",2.351,2.4489,2.351,2.4489,8200.0],["1985-12-09",2.4489,2.4489,2.351,2.3999,34800.0],["1985-12-10",2.3999,2.4979,2.351,2.4489,42400.0],["1985-12-11",2.4489,2.5469,2.4489,2.4489,15200.0],["1985-12-12",2.4489,2.5469,2.3999,2.5469,39800.0],["1985-12-13",2.5469,2.5469,2.4489,2.5469,17800.0],["1985-12-16",2.5469,2.5469,2.4489,2.4489,21600.0],["1985-12-17",2.4489,2.5469,2.4489,2.4489,39400.0],["1985-12-18",2.4489,2.5469,2.4489,2.4489,31400.0],["1985-12-19",2.4489,2.5469,2.4489,2.4489,60000.0],["1985-12-20",2.4489,2.5469,2.4489,2.5469,32800.0],["1985-12-23",2.5469,2.5469,2.4489,2.4979,38400.0],["1985-12-24",2.4979,2.4979,2.4489,2.4979,9800.0],["1985-12-26",2.4979,2.4979,2.351,2.4489,31400.0],["1985-12-27",2.4489,2.5469,2.351,2.351,7800.0],["1985-12-30",2.351,2.5469,2.351,2.351,44800.0],["1985-12-31",2.351,2.4489,2.351,2.351,59400.0],["1986-01-02",2.4489,2.4489,2.4489,2.4489,14200.0],["1986-01-03",2.4489,2.4489,2.351,2.4489,3400.0],["1986-01-06",2.4489,2.4489,2.351,2.3999,36600.0],["1986-01-07",2.3999,2.4489,2.351,2.4489,10600.0],["1986-01-08",2.351,2.351,2.351,2.351,3000.0],["1986-01-09",2.351,2.3999,2.351,2.351,27400.0],["1986-01-10",2.351,2.351,2.351,2.351,1200.0],["1986-01-13",2.351,2.351,2.253,2.253,12600.0],["1986-01-14",2.253,2.351,2.253,2.253,13800.0],["1986-01-15",2.253,2.351,2.253,2.351,5800.0],["1986-01-16",2.351,2.351,2.253,2.351,3400.0],["1986-01-17",2.351,2.3999,2.253,2.253,22200.0],["1986-01-20",2.253,2.351,2.155,2.351,11400.0],["1986-01-21",2.351,2.351,2.253,2.351,12400.0],["1986-01-22",2.351,2.4489,2.253,2.4489,11000.0],["1986-01-23",2.4489,2.4489,2.351,2.4489,20200.0],["1986-01-24",2.4489,2.4489,2.253,2.253,6600.0],["1986-01-27",2.253,2.351,2.253,2.253,8400.0],["1986-01-28",2.253,2.351,2.253,2.253,6400.0],["1986-01-29",2.253,2.351,2.155,2.253,22200.0],["1986-01-30",2.253,2.253,2.155,2.155,21800.0],["1986-01-31",2.155,2.253,2.0571,2.0571,10000.0],["1986-02-03",2.0571,2.253,2.0571,2.0571,5800.0],["1986-02-04",2.0571,2.253,2.0571,2.155,7600.0],["1986-02-05",2.155,2.253,2.0571,2.253,6600.0],["1986-02-06",2.253,2.4489,2.155,2.351,30400.0],["1986-02-07",2.351,2.4489,2.351,2.3999,10200.0],["1986-02-10",2.351,2.351,2.351,2.351,200.0],["1986-02-11",2.351,2.4489,2.351,2.4489,21600.0],["1986-02-12",2.4489,2.4489,2.351,2.3999,21000.0],["1986-02-13",2.4489,2.4489,2.4489,2.4489,400.0],["1986-02-14",2.4489,2.4489,2.351,2.4489,7000.0],["1986-02-18",2.4489,2.4489,2.3999,2.4489,17000.0],["1986-02-19",2.4489,2.7428,2.3999,2.5469,88800.0],["1986-02-20",2.5469,2.6448,2.5469,2.6448,7600.0],["1986-02-21",2.6448,2.6448,2.5469,2.6448,11000.0],["1986-02-24",2.6448,2.6448,2.5469,2.6448,13800.0],["1986-02-25",2.5958,2.5958,2.5469,2.5469,12800.0],["1986-02-26",2.5469,2.6448,2.5469,2.6448,2000.0],["1986-02-27",2.6448,2.6448,2.5469,2.6448,11400.0],["1986-02-28",2.5958,2.5958,2.5469,2.5469,13600.0],["1986-03-03",2.5469,2.6448,2.5469,2.5469,7000.0],["1986-03-04",2.5469,2.6448,2.4489,2.4489,18400.0],["1986-03-05",2.4489,2.5469,2.4489,2.4489,3200.0],["1986-03-06",2.4489,2.5469,2.4489,2.4489,4800.0],["1986-03-07",2.4489,2.4489,2.4489,2.4489,2800.0],["1986-03-10",2.4489,2.5469,2.4489,2.4489,4200.0],["1986-03-11",2.4489,2.5469,2.351,2.351,3800.0],["1986-03-12",2.351,2.4489,2.351,2.4489,14400.0],["1986-03-13",2.4489,2.5469,2.351,2.351,31200.0],["1986-03-14",2.4489,2.8407,2.4489,2.7428,125000.0],["1986-03-17",2.7428,2.9387,2.7428,2.8407,35400.0],["1986-03-18",2.8407,3.0366,2.8407,3.0366,20600.0],["1986-03-19",3.0366,3.0366,2.8407,2.8407,21800.0],["1986-03-20",2.8407,3.0366,2.8407,3.0366,8000.0],["1986-03-21",3.0366,3.0366,2.8407,2.9387,4200.0],["1986-03-24",2.9387,2.9387,2.6448,2.8407,43400.0],["1986-03-25",2.8407,2.8407,2.6448,2.8407,3600.0],["1986-03-26",2.8407,2.8407,2.6448,2.6448,7000.0],["1986-03-27",2.6448,2.8407,2.6448,2.7918,28000.0],["1986-03-31",2.7918,2.9387,2.7428,2.9387,5000.0],["1986-04-01",2.9387,2.9387,2.8407,2.8407,11600.0],["1986-04-02",2.7428,2.7428,2.7428,2.7428,2800.0],["1986-04-03",2.7428,2.9387,2.7428,2.8407,4000.0],["1986-04-04",2.8407,2.8407,2.6448,2.6448,6200.0],["1986-04-07",2.7428,2.8407,2.7428,2.8407,9800.0],["1986-04-08",2.8407,2.9387,2.7428,2.9387,5200.0],["1986-04-09",2.9387,2.9387,2.9387,2.9387,0.0],["1986-04-10",2.9387,2.9387,2.7428,2.7428,6000.0],["1986-04-11",2.7428,2.9387,2.7428,2.8407,4400.0],["1986-04-14",2.8407,3.0366,2.8407,3.0366,12200.0],["1986-04-15",3.0366,3.1346,2.8407,2.9387,10200.0],["1986-04-16",2.9387,3.3305,2.9387,3.2326,25200.0],["1986-04-17",3.2326,3.6244,3.1346,3.5264,29000.0],["1986-04-18",3.5264,3.6244,3.4285,3.6244,23200.0],["1986-04-21",3.6244,3.6244,3.3305,3.4285,6800.0],["1986-04-22",3.4285,3.6244,3.4285,3.4285,13600.0],["1986-04-23",3.4285,3.5264,3.4285,3.4285,11200.0],["1986-04-24",3.4285,3.5264,3.4285,3.5264,21800.0],["1986-04-25",3.5264,3.5264,3.3305,3.5264,10200.0],["1986-04-28",3.5264,3.5264,3.3305,3.4285,13800.0],["1986-04-29",3.4285,3.4285,3.2326,3.2326,63600.0],["1986-04-30",3.2326,3.4285,3.2326,3.2326,7000.0],["1986-05-01",3.2326,3.4285,3.2326,3.2326,13200.0],["1986-05-02",3.3305,3.3305,3.3305,3.3305,4000.0],["1986-05-05",3.3305,3.4285,3.2326,3.4285,6800.0],["1986-05-06",3.3305,3.3305,3.2326,3.2815,13400.0],["1986-05-07",3.2326,3.2326,3.2326,3.2326,6600.0],["1986-05-08",3.2326,3.3305,3.2326,3.2326,20000.0],["1986-05-09",3.2326,3.4285,3.2326,3.4285,9400.0],["1986-05-12",3.2326,3.2326,3.1346,3.1346,42000.0],["1986-05-13",3.1346,3.1346,3.0366,3.0366,11800.0],["1986-05-14",2.9877,2.9877,2.9387,2.9387,7600.0],["1986-05-15",2.9387,2.9387,2.9387,2.9387,2400.0],["1986-05-16",2.9387,3.0366,2.9387,3.0366,6200.0],["1986-05-19",3.0366,3.0366,2.9387,2.9387,3000.0],["1986-05-20",2.9387,3.1346,2.9387,2.9387,7800.0],["1986-05-21",2.9387,3.1346,2.9387,2.9387,1600.0],["1986-05-22",2.9387,2.9387,2.9387,2.9387,400.0],["1986-05-23",2.9387,3.1346,2.9387,3.0366,7400.0],["1986-05-27",3.0366,3.2326,3.0366,3.0366,22600.0],["1986-05-28",3.0366,3.2326,3.0366,3.0366,1200.0],["1986-05-29",3.0366,3.0366,3.0366,3.0366,4200.0],["1986-05-30",3.0366,3.2326,3.0366,3.2326,600.0],["1986-06-02",3.2326,3.2326,3.2326,3.2326,1200.0],["1986-06-03",3.0366,3.0366,3.0366,3.0366,1800.0],["1986-06-04",3.0366,3.1346,2.9387,2.9387,11400.0],["1986-06-05",2.9387,2.9387,2.9387,2.9387,5600.0],["1986-06-06",3.0366,3.2326,3.0366,3.2326,80800.0],["1986-06-09",3.2326,3.2326,3.0366,3.0366,2200.0],["1986-06-10",3.0366,3.2326,3.0366,3.0366,3200.0],["1986-06-11",3.0366,3.2326,2.9877,3.0366,74200.0],["1986-06-12",3.0366,3.0366,3.0366,3.0366,0.0],["1986-06-13",3.0366,3.0366,3.0366,3.0366,6400.0],["1986-06-16",3.0366,3.0366,3.0366,3.0366,7000.0],["1986-06-17",3.0366,3.2326,3.0366,3.0366,25400.0],["1986-06-18",3.0367,3.2326,2.9387,3.1346,23600.0],["1986-06-19",3.1346,3.1346,2.9387,2.9387,13600.0],["1986-06-20",2.9387,2.9387,2.9387,2.9387,1000.0],["1986-06-23",2.9387,3.0366,2.7428,2.7428,15400.0],["1986-06-24",2.7428,2.7428,2.5469,2.5469,4800.0],["1986-06-25",2.5469,2.8407,2.4489,2.5469,19200.0],["1986-06-26",2.5469,2.6448,2.351,2.5469,2200.0],["1986-06-27",2.5469,2.5958,2.351,2.5958,16200.0],["1986-06-30",2.5958,2.6448,2.351,2.4489,7200.0],["1986-07-01",2.4489,2.6448,2.4489,2.6448,5800.0],["1986-07-02",2.6448,2.6448,2.4489,2.4489,17000.0],["1986-07-03",2.5469,2.5469,2.5469,2.5469,600.0],["1986-07-07",2.4979,2.4979,2.4489,2.4979,4000.0],["1986-07-08",2.4979,2.5469,2.4489,2.4979,47400.0],["1986-07-09",2.4979,2.5469,2.4489,2.5469,4600.0],["1986-07-10",2.5469,2.5469,2.4489,2.5469,5800.0],["1986-07-11",2.5469,2.5469,2.4489,2.5469,800.0],["1986-07-14",2.5469,2.5469,2.4489,2.5469,8200.0],["1986-07-15",2.5469,2.5469,2.351,2.5469,23800.0],["1986-07-16",2.5469,2.5469,2.351,2.4489,4200.0],["1986-07-17",2.4489,2.4489,2.4489,2.4489,0.0],["1986-07-18",2.4489,2.4489,2.4489,2.4489,15400.0],["1986-07-21",2.4489,2.5469,2.4489,2.5469,3000.0],["1986-07-22",2.4979,2.4979,2.351,2.4489,30400.0],["1986-07-23",2.4489,2.4489,2.351,2.4489,6200.0],["1986-07-24",2.4489,2.4489,2.4489,2.4489,400.0],["1986-07-25",2.4489,2.4489,2.351,2.351,8600.0],["1986-07-28",2.351,2.4489,2.351,2.4489,4400.0],["1986-07-29",2.4489,2.4489,2.253,2.4489,7400.0],["1986-07-30",2.4489,2.4489,2.253,2.351,17400.0],["1986-07-31",2.351,2.351,2.351,2.351,1800.0],["1986-08-01",2.351,2.351,2.302,2.351,10800.0],["1986-08-04",2.351,2.6448,2.253,2.6448,69400.0],["1986-08-05",2.6448,3.1346,2.5469,2.8407,39400.0],["1986-08-06",2.8407,3.1346,2.8407,2.8407,1600.0],["1986-08-07",2.8407,3.0366,2.8407,2.9387,12400.0],["1986-08-08",2.9387,3.1346,2.9387,2.9387,1800.0],["1986-08-11",2.9387,3.1346,2.8897,3.0366,10000.0],["1986-08-12",3.0366,3.1346,2.9387,2.9387,11400.0],["1986-08-13",2.9387,3.5264,2.9387,3.2326,43800.0],["1986-08-14",3.2326,3.4285,3.2326,3.2326,7800.0],["1986-08-15",3.2326,3.4285,3.2326,3.4285,45400.0],["1986-08-18",3.4285,3.4285,3.2326,3.4285,9600.0],["1986-08-19",3.3305,3.3305,3.0366,3.0366,21200.0],["1986-08-20",3.0366,3.2326,3.0366,3.2326,4400.0],["1986-08-21",3.2326,3.2326,3.0366,3.2326,4000.0],["1986-08-22",3.2326,3.2326,3.0366,3.0366,7400.0],["1986-08-25",3.0366,3.2326,3.0366,3.2326,2800.0],["1986-08-26",3.2326,3.2326,3.2326,3.2326,800.0],["1986-08-27",3.2326,3.2326,2.9387,2.9387,14200.0],["1986-08-28",2.9387,3.0366,2.9387,3.0366,6200.0],["1986-08-29",3.0366,3.0366,3.0366,3.0366,600.0],["1986-09-02",3.0366,3.0366,2.8407,2.8897,18000.0],["1986-09-03",2.9387,2.9387,2.9387,2.9387,2800.0],["1986-09-04",2.9387,3.0366,2.8407,2.8407,6600.0],["1986-09-05",2.8407,3.0366,2.8407,2.8407,6800.0],["1986-09-08",2.8407,3.0366,2.8407,2.8407,5200.0],["1986-09-09",2.8407,3.0366,2.8407,3.0366,6200.0],["1986-09-10",3.0366,3.0366,2.8407,3.0366,600.0],["1986-09-11",2.8407,2.8407,2.7428,2.7428,4400.0],["1986-09-12",2.7428,2.7428,2.7428,2.7428,600.0],["1986-09-15",2.7428,2.9387,2.6448,2.8407,5800.0],["1986-09-16",2.8407,2.8407,2.5469,2.6448,21000.0],["1986-09-17",2.6448,2.7428,2.5469,2.7428,5800.0],["1986-09-18",2.7428,2.7428,2.7428,2.7428,200.0],["1986-09-19",2.7428,2.7428,2.6448,2.7428,2600.0],["1986-09-22",2.7428,2.7428,2.6448,2.7428,4000.0],["1986-09-23",2.7428,2.7428,2.6448,2.7428,4000.0],["1986-09-24",2.8407,2.8407,2.8407,2.8407,400.0],["1986-09-25",2.6448,2.6448,2.6448,2.6448,2600.0],["1986-09-26",2.6448,2.7428,2.6448,2.7428,1600.0],["1986-09-29",2.8407,2.9387,2.8407,2.8407,3800.0],["1986-09-30",2.8407,2.9387,2.7428,2.9387,2200.0],["1986-10-01",2.9387,2.9387,2.7428,2.7428,2000.0],["1986-10-02",2.7428,2.9387,2.7428,2.9387,4600.0],["1986-10-03",2.9387,2.9387,2.8407,2.9387,5000.0],["1986-10-06",2.8407,2.8407,2.8407,2.8407,1200.0],["1986-10-07",2.8407,2.9387,2.7428,2.7428,21800.0],["1986-10-08",2.7428,2.7428,2.7428,2.7428,400.0],["1986-10-09",2.7428,2.9387,2.7428,2.7428,19200.0],["1986-10-10",2.7428,2.7428,2.7428,2.7428,1000.0],["1986-10-13",2.7428,2.7428,2.7428,2.7428,400.0],["1986-10-14",2.7428,2.7428,2.7428,2.7428,0.0],["1986-10-15",2.7428,2.7428,2.7428,2.7428,1400.0],["1986-10-16",2.7428,2.9387,2.7428,2.7428,2800.0],["1986-10-17",2.7428,2.9387,2.7428,2.7428,5400.0],["1986-10-20",2.7428,2.7428,2.7428,2.7428,400.0],["1986-10-21",2.7428,2.9387,2.7428,2.9387,2800.0],["1986-10-22",2.9387,2.9387,2.9387,2.9387,0.0],["1986-10-23",2.9387,2.9387,2.7428,2.9387,15000.0],["1986-10-24",2.9387,2.9387,2.7428,2.9387,3000.0],["1986-10-27",2.8407,2.8407,2.7428,2.7428,6000.0],["1986-10-28",2.7428,2.9387,2.7428,2.7428,8600.0],["1986-10-29",2.6938,2.6938,2.6448,2.6938,7200.0],["1986-10-30",2.7428,2.9387,2.7428,2.9387,10400.0],["1986-10-31",2.9387,2.9387,2.7428,2.7428,4400.0],["1986-11-03",2.7428,3.2326,2.7428,3.1346,100600.0],["1986-11-04",3.1346,3.3305,3.1346,3.1346,22400.0],["1986-11-05",3.1346,3.3305,3.1346,3.2815,33200.0],["1986-11-06",3.2815,3.3305,3.1346,3.2326,6800.0],["1986-11-07",3.2326,3.3305,3.1346,3.2326,2600.0],["1986-11-10",3.2326,3.3305,3.1346,3.2326,6000.0],["1986-11-11",3.2326,3.3305,3.1346,3.2815,75400.0],["1986-11-12",3.2815,3.3305,3.1346,3.2326,103000.0],["1986-11-13",3.2326,3.3305,3.2326,3.3305,26400.0],["1986-11-14",3.3305,3.3305,3.2326,3.3305,5600.0],["1986-11-17",3.3305,3.3305,3.2326,3.2815,4600.0],["1986-11-18",3.2815,3.3305,3.2326,3.2326,39200.0],["1986-11-19",3.2326,3.2326,3.0366,3.2326,9200.0],["1986-11-20",3.2326,3.2326,3.2326,3.2326,1200.0],["1986-11-21",3.2326,3.2326,3.0367,3.1346,6400.0],["1986-11-24",3.1346,3.1346,3.1346,3.1346,200.0],["1986-11-25",3.1346,3.2326,3.1346,3.1346,6200.0],["1986-11-26",3.2326,3.2326,3.2326,3.2326,4000.0],["1986-11-28",3.2326,3.3305,3.1346,3.2326,12400.0],["1986-12-01",3.3305,3.3305,3.3305,3.3305,3200.0],["1986-12-02",3.2815,3.2815,3.1346,3.2815,7400.0],["1986-12-03",3.2815,3.4285,3.2326,3.3305,18400.0],["1986-12-04",3.3305,3.4285,3.2326,3.4285,2200.0],["1986-12-05",3.4285,3.4285,3.3305,3.3305,15600.0],["1986-12-08",3.3305,3.4285,3.3305,3.3795,78000.0],["1986-12-09",3.3795,3.4285,3.3305,3.4285,10800.0],["1986-12-10",3.4285,3.4285,3.3305,3.3305,13400.0],["1986-12-11",3.3305,3.4285,3.3305,3.3305,25000.0],["1986-12-12",3.3305,3.4285,3.3305,3.3795,8000.0],["1986-12-15",3.3305,3.3305,3.1346,3.1346,17400.0],["1986-12-16",3.1346,3.3305,3.1346,3.1836,9000.0],["1986-12-17",3.3305,3.3305,3.3305,3.3305,3800.0],["1986-12-18",3.0366,3.0366,3.0366,3.0366,400.0],["1986-12-19",3.0366,3.0366,3.0366,3.0366,6800.0],["1986-12-22",3.0366,3.3305,3.0366,3.0366,3800.0],["1986-12-23",3.0366,3.2326,3.0366,3.0366,7800.0],["1986-12-24",3.0367,3.2326,3.0367,3.1346,5000.0],["1986-12-26",3.3305,3.3305,3.3305,3.3305,400.0],["1986-12-29",3.3305,3.3305,3.1346,3.1346,16800.0],["1986-12-30",3.1346,3.2326,3.1346,3.1346,6800.0],["1986-12-31",3.1346,3.2326,3.1346,3.1836,12400.0],["1987-01-02",3.1836,3.2326,3.1346,3.2326,17200.0],["1987-01-05",3.2326,3.2326,3.1346,3.2326,16400.0],["1987-01-06",3.3305,3.3305,3.3305,3.3305,3200.0],["1987-01-07",3.3305,3.5264,3.1836,3.3305,9200.0],["1987-01-08",3.3305,3.6244,3.2326,3.6244,26000.0],["1987-01-09",3.6244,3.6244,3.4285,3.6244,41800.0],["1987-01-12",3.6244,4.0162,3.6244,3.9183,184400.0],["1987-01-13",3.9183,4.0162,3.8203,3.9183,40600.0],["1987-01-14",3.9183,3.9183,3.6244,3.6244,9800.0],["1987-01-15",3.6244,4.0162,3.6244,3.8203,65600.0],["1987-01-16",3.8203,4.0162,3.8203,4.0162,24400.0],["1987-01-19",4.0162,4.0162,3.8203,3.9183,32200.0],["1987-01-20",3.9183,4.1142,3.9183,3.9672,15600.0],["1987-01-21",3.9672,4.0162,3.8203,4.0162,14600.0],["1987-01-22",3.9183,3.9183,3.8203,3.8203,18200.0],["1987-01-23",3.8203,3.9183,3.8203,3.8203,21000.0],["1987-01-26",3.8203,4.0162,3.7223,3.7223,13600.0],["1987-01-27",3.7223,3.9183,3.7223,3.7223,800.0],["1987-01-28",3.7223,3.7223,3.7223,3.7223,400.0],["1987-01-29",3.7223,3.7223,3.7223,3.7223,600.0],["1987-01-30",3.8203,3.9183,3.8203,3.8203,8200.0],["1987-02-02",3.8203,4.0162,3.8203,4.0162,5800.0],["1987-02-03",4.0162,4.0162,3.8203,3.8203,8200.0],["1987-02-04",4.0162,4.0162,4.0162,4.0162,600.0],["1987-02-05",4.0162,4.0162,3.8203,3.8693,22800.0],["1987-02-06",3.8693,4.0162,3.8203,3.8203,20000.0],["1987-02-09",3.8203,3.9183,3.8203,3.8203,7000.0],["1987-02-10",3.8203,3.8203,3.8203,3.8203,5000.0],["1987-02-11",3.8203,3.9183,3.8203,3.9183,76400.0],["1987-02-12",3.9183,3.9183,3.8203,3.8693,28000.0],["1987-02-13",3.8693,3.9183,3.8203,3.9183,13000.0],["1987-02-17",3.9183,4.1142,3.8203,4.0162,64600.0],["1987-02-18",4.1142,4.408,4.1142,4.2121,34600.0],["1987-02-19",4.2121,4.408,4.1142,4.3101,43200.0],["1987-02-20",4.3101,5.0937,4.3101,4.8978,89400.0],["1987-02-23",4.8978,5.1917,4.7999,5.0937,76400.0],["1987-02-24",5.0937,5.0937,4.8978,4.8978,55800.0],["1987-02-25",4.8978,5.0937,4.8978,4.8978,41000.0],["1987-02-26",4.8978,4.9958,4.604,4.604,45600.0],["1987-02-27",4.604,4.7999,4.408,4.604,27200.0],["1987-03-02",4.604,4.604,4.3101,4.3101,16000.0],["1987-03-03",4.408,4.604,4.408,4.506,38800.0],["1987-03-04",4.506,4.604,4.408,4.506,11600.0],["1987-03-05",4.506,4.604,4.408,4.506,3800.0],["1987-03-06",4.506,4.604,4.408,4.408,9800.0],["1987-03-09",4.408,4.604,4.408,4.506,3200.0],["1987-03-10",4.506,4.604,4.408,4.506,8800.0],["1987-03-11",4.506,4.604,4.506,4.506,29600.0],["1987-03-12",4.604,4.9958,4.604,4.8978,35000.0],["1987-03-13",4.8978,4.9958,4.7999,4.9958,39000.0],["1987-03-16",4.9958,5.0937,4.9958,5.0937,13200.0],["1987-03-17",5.0937,5.6815,4.9958,5.4856,102600.0],["1987-03-18",5.4856,5.6815,5.2896,5.3876,72800.0],["1987-03-19",5.3876,5.5835,5.2896,5.3876,36400.0],["1987-03-20",5.3876,5.4856,5.2896,5.2896,16600.0],["1987-03-23",5.2896,5.3876,4.8978,4.8978,18000.0],["1987-03-24",4.8978,5.0937,4.7999,4.9958,30200.0],["1987-03-25",4.9958,5.0937,4.9958,5.0937,6200.0],["1987-03-26",5.0937,5.0937,4.8978,4.8978,2600.0],["1987-03-27",4.8978,5.0937,4.8978,5.0937,3200.0],["1987-03-30",5.0937,5.0937,4.7019,4.7999,28600.0],["1987-03-31",4.7999,4.8978,4.604,4.8978,11200.0],["1987-04-01",4.8978,4.8978,4.604,4.7999,28200.0],["1987-04-02",4.7999,5.0937,4.7999,4.8978,43000.0],["1987-04-03",4.8978,5.0937,4.8978,4.9958,22400.0],["1987-04-06",4.9958,5.1917,4.9958,4.9958,13600.0],["1987-04-07",4.9958,5.0937,4.7999,4.7999,26000.0],["1987-04-08",4.7999,4.9958,4.7999,4.9958,1600.0],["1987-04-09",4.9958,4.9958,4.7999,4.7999,5600.0],["1987-04-10",4.7999,4.8978,4.7999,4.8978,6800.0],["1987-04-13",4.8978,4.8978,4.7019,4.8978,20800.0],["1987-04-14",4.8978,4.8978,4.2121,4.2121,33400.0],["1987-04-15",4.3101,4.604,4.3101,4.604,21600.0],["1987-04-16",4.604,4.7019,4.408,4.7019,11000.0],["1987-04-20",4.7019,4.7019,4.408,4.7019,11000.0],["1987-04-21",4.7019,4.7019,4.506,4.7019,5200.0],["1987-04-22",4.7019,4.7999,4.604,4.7999,14200.0],["1987-04-23",4.604,4.604,4.604,4.604,1200.0],["1987-04-24",4.604,4.604,4.506,4.506,9600.0],["1987-04-27",4.506,4.7019,4.408,4.408,29800.0],["1987-04-28",4.506,4.604,4.506,4.506,3200.0],["1987-04-29",4.506,4.506,4.408,4.506,29000.0],["1987-04-30",4.506,4.506,4.3101,4.506,38200.0],["1987-05-01",4.506,4.506,4.3101,4.408,24200.0],["1987-05-04",4.408,4.408,4.3101,4.3101,25200.0],["1987-05-05",4.3101,4.408,4.3101,4.408,13000.0],["1987-05-06",4.408,4.408,4.3101,4.408,10200.0],["1987-05-07",4.408,4.408,4.3101,4.408,8200.0],["1987-05-08",4.408,4.408,4.2611,4.3101,40000.0],["1987-05-11",4.3101,4.408,4.3101,4.408,1400.0],["1987-05-12",4.408,4.506,4.2121,4.506,70200.0],["1987-05-13",4.506,4.604,4.3101,4.604,22400.0],["1987-05-14",4.604,4.604,4.506,4.506,23200.0],["1987-05-15",4.506,4.7019,4.506,4.506,37800.0],["1987-05-18",4.506,4.7019,4.506,4.7019,13400.0],["1987-05-19",4.7019,4.7019,4.506,4.506,18600.0],["1987-05-20",4.506,4.506,4.506,4.506,8600.0],["1987-05-21",4.506,4.7999,4.506,4.7999,18200.0],["1987-05-22",4.7999,4.9958,4.604,4.9958,157000.0],["1987-05-26",4.9958,5.0937,4.7999,4.9958,109200.0],["1987-05-27",4.9958,4.9958,4.8978,4.9958,24800.0],["1987-05-28",4.9958,5.0937,4.9958,4.9958,3200.0],["1987-05-29",4.9958,4.9958,4.8978,4.8978,24000.0],["1987-06-01",4.8978,4.9958,4.7999,4.7999,9000.0],["1987-06-02",4.7999,4.9958,4.7999,4.8978,11000.0],["1987-06-03",4.8978,4.9958,4.7999,4.9958,24400.0],["1987-06-04",4.9958,4.9958,4.7999,4.7999,4000.0],["1987-06-05",4.7999,5.3876,4.7999,5.3876,162000.0],["1987-06-08",5.3876,5.7304,5.1917,5.6815,130800.0],["1987-06-09",5.6815,5.9753,5.6815,5.6815,51800.0],["1987-06-10",5.6815,5.9753,5.5835,5.5835,33800.0],["1987-06-11",5.5835,5.7794,5.4856,5.7794,38000.0],["1987-06-12",5.7794,5.7794,5.4856,5.4856,4000.0],["1987-06-15",5.4856,5.7794,5.4856,5.4856,9400.0],["1987-06-16",5.4856,5.6815,5.4856,5.6815,34800.0],["1987-06-17",5.6815,5.7794,5.4856,5.7794,13000.0],["1987-06-18",5.7794,5.7794,5.5835,5.6815,6000.0],["1987-06-19",5.6815,5.8774,5.5835,5.8774,9000.0],["1987-06-22",5.8774,5.8774,5.6815,5.6815,6800.0],["1987-06-23",5.6815,5.8774,5.6815,5.6815,10200.0],["1987-06-24",5.6815,6.1713,5.6815,6.1713,77600.0],["1987-06-25",6.1713,6.4651,5.9753,6.3672,44800.0],["1987-06-26",6.3672,6.3672,5.8774,5.9753,27600.0],["1987-06-29",5.9753,6.0733,5.7794,5.9753,31800.0],["1987-06-30",5.9753,6.0733,5.6815,5.6815,18000.0],["1987-07-01",5.6815,5.6815,5.3876,5.5835,7600.0],["1987-07-02",5.5835,5.6815,5.4856,5.4856,20400.0],["1987-07-06",5.6325,5.6815,5.6325,5.6815,15000.0],["1987-07-07",5.6815,5.6815,5.4856,5.5345,23200.0],["1987-07-08",5.5345,5.6815,5.4856,5.6325,11600.0],["1987-07-09",5.6325,5.6815,5.5835,5.6325,17800.0],["1987-07-10",5.5835,5.5835,5.5835,5.5835,2000.0],["1987-07-13",5.5835,5.6325,5.5835,5.6325,10400.0],["1987-07-14",5.6325,5.6815,5.5835,5.6815,8200.0],["1987-07-15",5.6815,5.6815,5.5835,5.6815,8000.0],["1987-07-16",5.6815,5.8774,5.6325,5.8774,17000.0],["1987-07-17",5.8774,6.0733,5.8774,5.8774,19800.0],["1987-07-20",5.8774,6.0733,5.7794,6.0733,4200.0],["1987-07-21",6.0733,6.0733,5.8774,5.8774,7200.0],["1987-07-22",5.7794,5.7794,5.7794,5.7794,4600.0],["1987-07-23",5.7794,5.8284,5.7794,5.7794,44000.0],["1987-07-24",5.7794,5.9753,5.7794,5.7794,3800.0],["1987-07-27",5.7794,5.9753,5.7794,5.7794,5200.0],["1987-07-28",5.7794,5.8774,5.6815,5.7794,10400.0],["1987-07-29",5.7794,5.7794,5.6815,5.7794,2200.0],["1987-07-30",5.7794,5.7794,5.6815,5.6815,8600.0],["1987-07-31",5.6815,5.6815,5.6815,5.6815,2800.0],["1987-08-03",5.6815,5.7794,5.6815,5.6815,1200.0],["1987-08-04",5.6815,5.9753,5.6815,5.9753,21000.0],["1987-08-05",5.9753,6.1713,5.8774,6.0733,37800.0],["1987-08-06",6.0733,6.1713,5.8774,6.0733,49400.0],["1987-08-07",6.0733,6.1713,5.8774,5.9753,26800.0],["1987-08-10",5.9753,6.0733,5.7794,5.8774,16000.0],["1987-08-11",5.8774,5.9753,5.5835,5.5835,15800.0],["1987-08-12",5.5835,5.7794,5.2896,5.4856,40600.0],["1987-08-13",5.4856,5.5835,5.2896,5.4856,9400.0],["1987-08-14",5.4856,5.5835,5.3876,5.3876,28400.0],["1987-08-17",5.4856,5.7794,5.4856,5.7794,40400.0],["1987-08-18",5.7794,5.7794,5.5835,5.7794,8200.0],["1987-08-19",5.7794,5.7794,5.6815,5.7794,3000.0],["1987-08-20",5.7794,5.9753,5.6815,5.9753,46000.0],["1987-08-21",5.9753,5.9753,5.8774,5.9753,23600.0],["1987-08-24",5.9753,6.0733,5.7794,5.7794,7600.0],["1987-08-25",5.7794,5.9753,5.3876,5.3876,26400.0],["1987-08-26",5.3876,5.5835,5.3876,5.5835,42400.0],["1987-08-27",5.5835,5.5835,5.3876,5.3876,14600.0],["1987-08-28",5.3876,5.4856,5.3386,5.4856,9200.0],["1987-08-31",5.4856,5.4856,5.2896,5.2896,6800.0],["1987-09-01",5.2896,5.4856,5.2896,5.2896,2000.0],["1987-09-02",5.2896,5.4856,5.2896,5.4856,42200.0],["1987-09-03",5.4856,5.6815,5.4856,5.4856,2000.0],["1987-09-04",5.4856,5.6815,5.3876,5.3876,4000.0],["1987-09-08",5.3876,5.3876,5.3876,5.3876,19400.0],["1987-09-09",5.3876,5.5835,5.3876,5.5835,60000.0],["1987-09-10",5.5835,5.5835,4.9958,5.1427,31400.0],["1987-09-11",5.1427,5.2896,4.9958,5.2896,28400.0],["1987-09-14",5.2896,5.3876,5.0937,5.3876,49400.0],["1987-09-15",5.3876,5.4366,5.2896,5.3876,227000.0],["1987-09-16",5.3876,5.3876,5.2896,5.3386,66600.0],["1987-09-17",5.3386,5.3876,5.2896,5.3876,24600.0],["1987-09-18",5.3876,5.3876,5.2896,5.3386,65600.0],["1987-09-21",5.3386,5.3876,5.2896,5.3876,36200.0],["1987-09-22",5.3876,5.3876,5.2896,5.3386,14800.0],["1987-09-23",5.3386,5.3876,5.2896,5.3386,17600.0],["1987-09-24",5.3876,5.4856,5.3876,5.4856,27600.0],["1987-09-25",5.4856,5.5835,5.4856,5.4856,86000.0],["1987-09-28",5.4856,5.5835,5.3876,5.4856,23600.0],["1987-09-29",5.4856,5.5835,5.3876,5.3876,33800.0],["1987-09-30",5.3876,5.5835,5.3876,5.5835,13400.0],["1987-10-01",5.6815,6.0733,5.6815,5.7794,62000.0],["1987-10-02",5.7794,5.7794,5.5835,5.6815,38800.0],["1987-10-05",5.6815,5.6815,5.3876,5.5835,22800.0],["1987-10-06",5.5835,5.6815,5.3876,5.4856,82600.0],["1987-10-07",5.4856,5.6815,5.4856,5.6815,55400.0],["1987-10-08",5.6815,5.6815,5.4856,5.5835,138000.0],["1987-10-09",5.5835,5.5835,5.4856,5.5345,31200.0],["1987-10-12",5.4856,5.4856,5.3876,5.4856,24400.0],["1987-10-13",5.4856,5.4856,5.3876,5.4856,2000.0],["1987-10-14",5.4856,5.4856,5.3876,5.4366,46400.0],["1987-10-15",5.4366,5.4856,5.3876,5.3876,40400.0],["1987-10-16",5.3876,5.3876,4.7999,4.7999,36000.0],["1987-10-19",4.7019,4.7019,3.9183,3.9183,50000.0],["1987-10-20",3.9183,4.0162,3.4285,3.4285,57400.0],["1987-10-21",3.6244,4.0162,3.6244,3.9183,59400.0],["1987-10-22",3.9183,4.0162,3.6244,3.8203,55000.0],["1987-10-23",3.7223,3.7223,3.5264,3.6244,22800.0],["1987-10-26",3.5264,3.5264,2.9387,2.9387,37600.0],["1987-10-27",2.9387,3.1346,2.8407,2.8407,43200.0],["1987-10-28",2.8407,2.9387,2.6448,2.6448,61800.0],["1987-10-29",2.7428,2.9387,2.7428,2.9387,65800.0],["1987-10-30",3.0366,3.5264,3.0366,3.5264,32600.0],["1987-11-02",3.5264,3.7223,3.4285,3.7223,36800.0],["1987-11-03",3.7223,3.7223,3.3305,3.5264,25000.0],["1987-11-04",3.5264,3.7223,3.3305,3.7223,31400.0],["1987-11-05",3.6244,3.6244,3.5264,3.6244,6400.0],["1987-11-06",3.6244,3.9183,3.6244,3.7223,41000.0],["1987-11-09",3.7223,3.8203,3.6244,3.6244,16000.0],["1987-11-10",3.5264,3.5264,3.3305,3.4285,20800.0],["1987-11-11",3.4285,3.5264,3.3305,3.4285,13600.0],["1987-11-12",3.4285,3.5264,3.4285,3.4285,9600.0],["1987-11-13",3.3305,3.3305,3.3305,3.3305,400.0],["1987-11-16",3.3305,3.5264,3.3305,3.5264,16400.0],["1987-11-17",3.5264,3.5264,3.3305,3.4285,31200.0],["1987-11-18",3.5264,3.5264,3.5264,3.5264,2600.0],["1987-11-19",3.5264,3.5264,3.3305,3.3305,23000.0],["1987-11-20",3.3305,3.5264,3.3305,3.3305,7000.0],["1987-11-23",3.4285,3.5264,3.4285,3.4285,20600.0],["1987-11-24",3.5264,3.9183,3.5264,3.8203,19200.0],["1987-11-25",3.8203,3.9183,3.6244,3.6244,54000.0],["1987-11-27",3.6244,3.8203,3.5264,3.5264,4800.0],["1987-11-30",3.5264,3.6244,3.1346,3.3305,69000.0],["1987-12-01",3.3305,3.4285,3.2326,3.2326,17400.0],["1987-12-02",3.2326,3.3305,3.2326,3.2326,17600.0],["1987-12-03",3.2326,3.2815,3.1346,3.1346,22600.0],["1987-12-04",3.1346,3.2815,2.9387,2.9387,61800.0],["1987-12-07",2.9387,3.2326,2.9387,3.0366,17400.0],["1987-12-08",3.0366,3.2326,3.0366,3.2326,5800.0],["1987-12-09",3.3305,3.3305,3.3305,3.3305,600.0],["1987-12-10",3.0366,3.0366,2.9387,3.0366,5800.0],["1987-12-11",3.0366,3.2326,3.0366,3.0366,13800.0],["1987-12-14",3.0366,3.0856,3.0366,3.0366,2800.0],["1987-12-15",3.1346,3.3305,3.1346,3.3305,24000.0],["1987-12-16",3.3305,3.7223,3.2326,3.6244,71800.0],["1987-12-17",3.6244,3.7223,3.5264,3.5264,15800.0],["1987-12-18",3.5264,3.6244,3.4285,3.4285,16800.0],["1987-12-21",3.4285,3.6244,3.4285,3.4285,22600.0],["1987-12-22",3.3305,3.3305,3.0367,3.1346,25000.0],["1987-12-23",3.0856,3.0856,2.7428,2.9387,70800.0],["1987-12-24",2.9387,3.0366,2.8407,3.0366,30800.0],["1987-12-28",3.0366,3.0366,2.8407,3.0366,41400.0],["1987-12-29",3.0366,3.0366,2.8407,2.9387,82000.0],["1987-12-30",2.9387,3.0366,2.8407,2.8407,71600.0],["1987-12-31",2.8407,3.1346,2.8407,3.0366,53600.0],["1988-01-04",3.0366,3.0366,2.8897,2.8897,19200.0],["1988-01-05",2.9387,3.1346,2.9387,3.0856,79400.0],["1988-01-06",3.0856,3.2326,3.0856,3.2326,31600.0],["1988-01-07",3.2326,3.3305,3.1346,3.3305,31200.0],["1988-01-08",3.2326,3.2326,2.9387,3.0366,17200.0],["1988-01-11",3.0367,3.1346,2.9387,3.1346,11800.0],["1988-01-12",3.1346,3.1346,2.8407,2.8407,18200.0],["1988-01-13",2.8407,3.0366,2.8407,2.9387,6800.0],["1988-01-14",2.8407,2.8407,2.8407,2.8407,200.0],["1988-01-15",2.8407,2.9387,2.8407,2.9387,62600.0],["1988-01-18",2.9387,2.9387,2.8407,2.9387,8200.0],["1988-01-19",2.9387,2.9387,2.8407,2.8897,123200.0],["1988-01-20",2.8897,2.8897,2.7428,2.7428,16600.0],["1988-01-21",2.7428,2.7428,2.7428,2.7428,200.0],["1988-01-22",2.7428,2.8407,2.7428,2.8407,12600.0],["1988-01-25",2.8407,2.8407,2.7428,2.7428,35600.0],["1988-01-26",2.7428,2.7918,2.7428,2.7428,8000.0],["1988-01-27",2.7428,2.7918,2.6938,2.7918,30000.0],["1988-01-28",2.7918,2.7918,2.6938,2.7918,12000.0],["1988-01-29",2.7918,2.7918,2.7918,2.7918,0.0],["1988-02-01",2.7918,2.7918,2.6938,2.7918,8600.0],["1988-02-02",2.7428,2.7428,2.7428,2.7428,13800.0],["1988-02-03",2.7428,2.7428,2.6938,2.6938,1800.0],["1988-02-04",2.6938,2.6938,2.6938,2.6938,2800.0],["1988-02-05",2.6938,2.6938,2.6938,2.6938,0.0],["1988-02-08",2.6938,2.7428,2.6938,2.7428,5600.0],["1988-02-09",2.7428,2.7428,2.7428,2.7428,0.0],["1988-02-10",2.7428,2.7918,2.7428,2.7428,7800.0],["1988-02-11",2.7428,2.7918,2.7428,2.7918,128600.0],["1988-02-12",2.7918,2.7918,2.7918,2.7918,400.0],["1988-02-16",2.7918,2.7918,2.7428,2.7428,7400.0],["1988-02-17",2.7428,2.7918,2.7428,2.7918,6800.0],["1988-02-18",2.7918,2.7918,2.7428,2.7428,40000.0],["1988-02-19",2.7428,2.9387,2.7428,2.8407,209400.0],["1988-02-22",2.8407,3.1346,2.8407,3.1346,37000.0],["1988-02-23",3.1346,3.3305,3.1346,3.3305,1600.0],["1988-02-24",3.3305,3.3305,3.2326,3.3305,13800.0],["1988-02-25",3.3305,3.3305,3.2326,3.2326,19200.0],["1988-02-26",3.2326,3.3305,3.2326,3.2815,33600.0],["1988-02-29",3.2815,3.3305,3.2326,3.2326,7000.0],["1988-03-01",3.2326,3.2326,3.2326,3.2326,2000.0],["1988-03-02",3.2326,3.2326,3.2326,3.2326,0.0],["1988-03-03",3.2326,3.3305,3.2326,3.2326,36600.0],["1988-03-04",3.2326,3.3305,3.2326,3.2326,1000.0],["1988-03-07",3.2326,3.3305,3.2326,3.2326,12000.0],["1988-03-08",3.2326,3.6244,3.2326,3.6244,29400.0],["1988-03-09",3.6244,3.6244,3.4285,3.6244,29200.0],["1988-03-10",3.6244,3.6244,3.4285,3.4285,63000.0],["1988-03-11",3.4285,3.5264,3.2326,3.3305,30400.0],["1988-03-14",3.3305,3.4285,3.2326,3.2326,57000.0],["1988-03-15",3.2326,3.3305,3.1346,3.3305,11800.0],["1988-03-16",3.3305,3.3305,3.1346,3.3305,25000.0],["1988-03-17",3.3305,3.3305,3.1346,3.3305,19200.0],["1988-03-18",3.3305,3.3305,3.1346,3.1836,42000.0],["1988-03-21",3.1836,3.3305,3.1346,3.1346,41800.0],["1988-03-22",3.1346,3.2326,3.1346,3.1346,51200.0],["1988-03-23",3.1346,3.2326,3.0856,3.2326,19800.0],["1988-03-24",3.2326,3.2326,3.1346,3.1346,21000.0],["1988-03-25",3.1346,3.2326,3.1346,3.1346,17600.0],["1988-03-28",3.1346,3.2326,3.0366,3.2326,25400.0],["1988-03-29",3.2326,3.2326,3.0367,3.1346,12400.0],["1988-03-30",3.1346,3.3305,3.1346,3.2326,96000.0],["1988-03-31",3.2326,3.3305,3.1346,3.3305,48800.0],["1988-04-04",3.3305,3.3305,3.1346,3.1836,33800.0],["1988-04-05",3.1836,3.2326,3.1346,3.2326,16800.0],["1988-04-06",3.2326,3.2326,3.0366,3.2326,3600.0],["1988-04-07",3.2326,3.2326,3.1346,3.1346,129600.0],["1988-04-08",3.1346,3.2326,3.0366,3.2326,4400.0],["1988-04-11",3.2326,3.2326,3.0366,3.2326,24600.0],["1988-04-12",3.2326,3.2326,3.0366,3.0856,24200.0],["1988-04-13",3.0856,3.1346,3.0856,3.1346,20600.0],["1988-04-14",3.1346,3.1346,2.9387,2.9387,67000.0],["1988-04-15",2.9387,3.0366,2.8407,2.8897,54200.0],["1988-04-18",2.8897,3.1346,2.7918,3.1346,33800.0],["1988-04-19",3.1346,3.2326,3.1346,3.1346,28200.0],["1988-04-20",3.1346,3.2326,3.1346,3.2326,1600.0],["1988-04-21",3.2326,3.2815,3.1836,3.2815,117000.0],["1988-04-22",3.2815,3.2815,3.1346,3.1346,7800.0],["1988-04-25",3.1346,3.3305,3.1346,3.3305,13600.0],["1988-04-26",3.3305,3.3305,3.1836,3.2326,23600.0],["1988-04-27",3.2326,3.2326,3.1346,3.1346,18800.0],["1988-04-28",3.1346,3.2326,3.1346,3.2326,25800.0],["1988-04-29",3.1346,3.1346,3.1346,3.1346,200.0],["1988-05-02",3.1346,3.2326,3.1346,3.2326,11000.0],["1988-05-03",3.2326,3.2326,3.2326,3.2326,0.0],["1988-05-04",3.2326,3.2326,3.1346,3.2326,3600.0],["1988-05-05",3.2326,3.2326,3.1346,3.1346,13800.0],["1988-05-06",3.1346,3.2326,3.1346,3.1836,32600.0],["1988-05-09",3.1836,3.1836,3.0366,3.1836,27800.0],["1988-05-10",3.1836,3.1836,3.0366,3.1836,59600.0],["1988-05-11",3.1836,3.1836,3.0366,3.0366,13400.0],["1988-05-12",3.0367,3.1346,3.0367,3.1346,22000.0],["1988-05-13",3.1346,3.1346,2.9387,2.9387,3800.0],["1988-05-16",2.9387,3.0366,2.9387,3.0366,6200.0],["1988-05-17",3.0366,3.0366,3.0366,3.0366,4400.0],["1988-05-18",3.0366,3.0366,2.9387,2.9387,1800.0],["1988-05-19",2.9387,3.0366,2.9387,2.9387,8000.0],["1988-05-20",2.9387,2.9387,2.9387,2.9387,0.0],["1988-05-23",2.9387,2.9877,2.9387,2.9387,5400.0],["1988-05-24",2.9387,3.2326,2.9387,3.1346,14200.0],["1988-05-25",3.1346,3.2326,2.9387,2.9387,24800.0],["1988-05-26",2.9387,3.1346,2.8407,2.8407,7000.0],["1988-05-27",2.8407,2.8407,2.8407,2.8407,800.0],["1988-05-31",2.9387,3.0366,2.9387,2.9387,4000.0],["1988-06-01",2.9387,2.9387,2.8407,2.9387,24000.0],["1988-06-02",2.9387,2.9387,2.7428,2.8897,10000.0],["1988-06-03",2.8897,2.8897,2.7428,2.7918,96800.0],["1988-06-06",2.8407,2.9387,2.8407,2.8407,28000.0],["1988-06-07",2.8407,2.9387,2.7428,2.8407,73400.0],["1988-06-08",2.9387,3.1346,2.9387,2.9387,27600.0],["1988-06-09",2.9387,3.0366,2.9387,2.9387,56600.0],["1988-06-10",2.9877,3.0366,2.9877,3.0366,81400.0],["1988-06-13",3.0366,3.1346,2.9387,2.9387,4400.0],["1988-06-14",3.0366,3.2326,3.0366,3.0366,21200.0],["1988-06-15",3.0366,3.1346,2.9387,3.0366,64800.0],["1988-06-16",3.0366,3.0366,2.9387,3.0366,7000.0],["1988-06-17",3.0366,3.0366,2.9387,3.0366,18800.0],["1988-06-20",3.0366,3.0366,2.9387,2.9387,12600.0],["1988-06-21",2.9387,3.0366,2.9387,3.0366,4800.0],["1988-06-22",3.0366,3.0366,2.9387,3.0366,2400.0],["1988-06-23",3.0366,3.0366,2.9387,3.0366,2000.0],["1988-06-24",3.0366,3.0366,2.9387,3.0366,6000.0],["1988-06-27",3.0366,3.0366,2.9387,2.9387,42200.0],["1988-06-28",2.9387,3.0366,2.9387,3.0366,6000.0],["1988-06-29",3.0366,3.0366,2.9387,2.9387,8600.0],["1988-06-30",2.9387,3.0366,2.9387,3.0366,67400.0],["1988-07-01",3.0366,3.0366,2.9387,2.9387,31000.0],["1988-07-05",2.9387,3.0366,2.9387,2.9877,15000.0],["1988-07-06",2.9877,3.0366,2.9387,2.9387,38800.0],["1988-07-07",2.9387,3.0366,2.9387,2.9387,9000.0],["1988-07-08",2.9387,3.0366,2.9387,3.0366,8200.0],["1988-07-11",3.0366,3.0366,2.9387,2.9387,20200.0],["1988-07-12",2.9387,3.0366,2.8897,2.9877,35600.0],["1988-07-13",2.9877,2.9877,2.8407,2.9877,14200.0],["1988-07-14",2.9387,2.9387,2.8407,2.8407,22000.0],["1988-07-15",2.8407,2.9877,2.8407,2.8407,6000.0],["1988-07-18",2.8407,2.9877,2.8407,2.9387,24200.0],["1988-07-19",2.9387,2.9877,2.8897,2.8897,5400.0],["1988-07-20",2.8897,2.9877,2.8897,2.9877,5200.0],["1988-07-21",2.9387,2.9387,2.8897,2.9387,24000.0],["1988-07-22",2.9387,2.9387,2.7428,2.8407,58800.0],["1988-07-25",2.8407,2.8897,2.7428,2.8897,15800.0],["1988-07-26",2.8897,2.8897,2.7428,2.7428,28600.0],["1988-07-27",2.7428,2.8407,2.7428,2.7428,4800.0],["1988-07-28",2.7428,2.7918,2.6938,2.7428,8800.0],["1988-07-29",2.7428,2.7918,2.6938,2.6938,9800.0],["1988-08-01",2.6938,2.7918,2.6938,2.7918,58400.0],["1988-08-02",2.7918,2.8897,2.7428,2.8897,34200.0],["1988-08-03",2.8897,2.9387,2.8407,2.9387,10800.0],["1988-08-04",2.9387,2.9387,2.8407,2.8407,27600.0],["1988-08-05",2.8407,2.9387,2.8407,2.9387,6800.0],["1988-08-08",2.9387,2.9387,2.8407,2.8407,26400.0],["1988-08-09",2.8407,2.8897,2.7918,2.8897,9600.0],["1988-08-10",2.8897,2.8897,2.7428,2.7918,56600.0],["1988-08-11",2.7918,2.8897,2.7428,2.7428,10800.0],["1988-08-12",2.7428,2.8407,2.5469,2.8407,64600.0],["1988-08-15",2.8407,2.8897,2.7428,2.7428,15400.0],["1988-08-16",2.7428,2.8407,2.7428,2.8407,17200.0],["1988-08-17",2.8407,2.8407,2.8407,2.8407,1000.0],["1988-08-18",2.8407,2.8407,2.7918,2.8407,7000.0],["1988-08-19",2.8407,2.8407,2.8407,2.8407,400.0],["1988-08-22",2.8407,2.8407,2.7428,2.8407,4200.0],["1988-08-23",2.8407,2.8897,2.7428,2.7428,15600.0],["1988-08-24",2.7428,2.8897,2.7428,2.8897,5000.0],["1988-08-25",2.7428,2.7428,2.7428,2.7428,800.0],["1988-08-26",2.7428,2.8897,2.7428,2.7428,600.0],["1988-08-29",2.7428,2.8407,2.7428,2.8407,2400.0],["1988-08-30",2.8407,2.8407,2.7428,2.8407,9400.0],["1988-08-31",2.8407,2.8407,2.8407,2.8407,0.0],["1988-09-01",2.7918,2.7918,2.6938,2.7918,27600.0],["1988-09-02",2.7918,2.7918,2.6448,2.7918,2400.0],["1988-09-06",2.7918,2.8407,2.7428,2.8407,3000.0],["1988-09-07",2.8407,2.8407,2.6448,2.8407,27400.0],["1988-09-08",2.8407,2.8407,2.7428,2.7428,7400.0],["1988-09-09",2.7428,2.8407,2.7428,2.8407,11000.0],["1988-09-12",2.8407,2.8407,2.7428,2.7428,2200.0],["1988-09-13",2.7428,2.7428,2.6448,2.6448,8200.0],["1988-09-14",2.6448,2.7918,2.5958,2.6448,49000.0],["1988-09-15",2.6448,2.7918,2.6448,2.6448,9000.0],["1988-09-16",2.6448,2.7918,2.6448,2.7918,1400.0],["1988-09-19",2.6448,2.6448,2.6448,2.6448,200.0],["1988-09-20",2.6938,2.7428,2.6938,2.6938,12200.0],["1988-09-21",2.6938,2.7428,2.6938,2.7428,7800.0],["1988-09-22",2.7428,2.7428,2.6938,2.7428,8000.0],["1988-09-23",2.7428,2.7428,2.6938,2.7428,16000.0],["1988-09-26",2.7428,2.7918,2.6938,2.6938,5600.0],["1988-09-27",2.6938,2.6938,2.6938,2.6938,1600.0],["1988-09-28",2.6938,2.7428,2.6938,2.6938,7800.0],["1988-09-29",2.6938,2.7428,2.6938,2.6938,10600.0],["1988-09-30",2.6938,2.7428,2.6938,2.7428,15400.0],["1988-10-03",2.6938,2.6938,2.6938,2.6938,41200.0],["1988-10-04",2.6938,2.6938,2.6938,2.6938,1800.0],["1988-10-05",2.6938,2.6938,2.6448,2.6448,2400.0],["1988-10-06",2.6448,2.7428,2.6448,2.7428,16600.0],["1988-10-07",2.7428,2.7428,2.6938,2.6938,14200.0],["1988-10-10",2.6938,2.7428,2.6448,2.6938,30600.0],["1988-10-11",2.6938,2.6938,2.6448,2.6448,31600.0],["1988-10-12",2.6448,2.7428,2.5958,2.6938,46600.0],["1988-10-13",2.6938,2.7428,2.6938,2.7428,23200.0],["1988-10-14",2.7428,2.8897,2.7428,2.8407,39000.0],["1988-10-17",2.8407,2.9387,2.7428,2.7428,10800.0],["1988-10-18",2.7428,2.8897,2.7428,2.7428,2000.0],["1988-10-19",2.7428,2.7428,2.7428,2.7428,5800.0],["1988-10-20",2.7428,2.7428,2.7428,2.7428,3400.0],["1988-10-21",2.7428,2.7428,2.6448,2.6448,6400.0],["1988-10-24",2.6448,2.7918,2.6448,2.7428,8000.0],["1988-10-25",2.6448,2.6448,2.6448,2.6448,2200.0],["1988-10-26",2.6448,2.6448,2.6448,2.6448,10000.0],["1988-10-27",2.6448,2.7428,2.6448,2.7428,14400.0],["1988-10-28",2.7428,2.7918,2.7428,2.7918,14200.0],["1988-10-31",2.7918,2.7918,2.7428,2.7428,8200.0],["1988-11-01",2.6938,2.6938,2.6938,2.6938,400.0],["1988-11-02",2.6938,2.7918,2.6938,2.6938,10000.0],["1988-11-03",2.6938,2.6938,2.6938,2.6938,4800.0],["1988-11-04",2.6938,2.6938,2.6938,2.6938,3600.0],["1988-11-07",2.6938,2.7428,2.5958,2.7428,105600.0],["1988-11-08",2.7428,2.8407,2.7428,2.7918,50800.0],["1988-11-09",2.7918,2.8897,2.7428,2.7428,2600.0],["1988-11-10",2.7428,2.8407,2.7428,2.8407,42800.0],["1988-11-11",2.8407,2.8407,2.7428,2.7428,61600.0],["1988-11-14",2.7428,2.7428,2.7428,2.7428,2200.0],["1988-11-15",2.7428,2.8407,2.7428,2.7428,109200.0],["1988-11-16",2.7428,2.7428,2.6448,2.6448,23000.0],["1988-11-17",2.6448,2.6448,2.5469,2.5469,17600.0],["1988-11-18",2.5469,2.5469,2.5469,2.5469,5600.0],["1988-11-21",2.5469,2.5469,2.4489,2.5469,26400.0],["1988-11-22",2.5469,2.6448,2.5469,2.6448,58000.0],["1988-11-23",2.6448,2.7428,2.5469,2.7428,30800.0],["1988-11-25",2.6448,2.6448,2.5469,2.5469,12600.0],["1988-11-28",2.5469,2.7428,2.5469,2.6448,17000.0],["1988-11-29",2.6448,2.7428,2.6448,2.6448,32200.0],["1988-11-30",2.6448,2.7428,2.6448,2.7428,6000.0],["1988-12-01",2.7428,2.8407,2.7428,2.7428,31200.0],["1988-12-02",2.7428,2.8407,2.7428,2.8407,8600.0],["1988-12-05",2.8407,2.8407,2.7918,2.7918,40800.0],["1988-12-06",2.7918,2.8407,2.7918,2.7918,17600.0],["1988-12-07",2.7918,2.8407,2.7918,2.7918,3800.0],["1988-12-08",2.7918,2.7918,2.7918,2.7918,400.0],["1988-12-09",2.7918,2.8407,2.7918,2.7918,5400.0],["1988-12-12",2.7918,2.8407,2.7918,2.8407,18200.0],["1988-12-13",2.7918,2.7918,2.7918,2.7918,4800.0],["1988-12-14",2.7918,2.7918,2.7918,2.7918,11200.0],["1988-12-15",2.7918,2.7918,2.7918,2.7918,6400.0],["1988-12-16",2.7918,2.8407,2.7428,2.7428,36400.0],["1988-12-19",2.6448,2.6448,2.253,2.351,124600.0],["1988-12-20",2.351,2.3999,2.351,2.351,56400.0],["1988-12-21",2.351,2.3999,2.351,2.351,43800.0],["1988-12-22",2.351,2.5469,2.351,2.5469,82400.0],["1988-12-23",2.5469,2.5469,2.4979,2.4979,10200.0],["1988-12-27",2.4979,2.5469,2.4489,2.4489,15800.0],["1988-12-28",2.4489,2.4489,2.351,2.351,25800.0],["1988-12-29",2.351,2.4979,2.351,2.351,31600.0],["1988-12-30",2.351,2.351,2.204,2.253,61000.0],["1989-01-03",2.253,2.351,2.253,2.351,9200.0],["1989-01-04",2.351,2.3999,2.253,2.3999,14600.0],["1989-01-05",2.3999,2.3999,2.253,2.3999,800.0],["1989-01-06",2.3999,2.3999,2.302,2.3999,34800.0],["1989-01-09",2.3999,2.3999,2.302,2.302,25000.0],["1989-01-10",2.302,2.351,2.253,2.302,9800.0],["1989-01-11",2.302,2.351,2.253,2.253,37400.0],["1989-01-12",2.253,2.253,2.155,2.253,9000.0],["1989-01-13",2.253,2.253,2.155,2.253,56800.0],["1989-01-16",2.204,2.204,2.155,2.155,10800.0],["1989-01-17",2.155,2.204,2.1061,2.204,10800.0],["1989-01-18",2.155,2.155,2.0571,2.0571,40400.0],["1989-01-19",2.0571,2.204,2.0571,2.0571,28800.0],["1989-01-20",2.0571,2.204,2.0571,2.0571,23400.0],["1989-01-23",2.0571,2.204,2.0571,2.155,15200.0],["1989-01-24",2.155,2.155,2.0571,2.1061,51800.0],["1989-01-25",2.1061,2.1061,2.0571,2.1061,92600.0],["1989-01-26",2.1061,2.155,2.0571,2.1061,33800.0],["1989-01-27",2.1061,2.204,2.0571,2.1061,111200.0],["1989-01-30",2.1061,2.155,2.0571,2.0571,4000.0],["1989-01-31",2.0571,2.155,2.0571,2.0571,4200.0],["1989-02-01",2.0571,2.155,2.0571,2.1061,28200.0],["1989-02-02",2.1061,2.155,2.0571,2.1061,12000.0],["1989-02-03",2.1061,2.1061,2.0571,2.1061,11400.0],["1989-02-06",2.1061,2.155,2.0571,2.155,14200.0],["1989-02-07",2.155,2.155,2.1061,2.155,36200.0],["1989-02-08",2.155,2.155,2.0571,2.0571,22200.0],["1989-02-09",2.0571,2.155,2.0571,2.155,14800.0],["1989-02-10",2.155,2.155,2.1061,2.155,8400.0],["1989-02-13",2.155,2.155,2.0571,2.1061,44600.0],["1989-02-14",2.1061,2.155,2.0571,2.155,24200.0],["1989-02-15",2.155,2.155,2.0571,2.1061,14200.0],["1989-02-16",2.1061,2.155,2.0571,2.1061,79200.0],["1989-02-17",2.1061,2.155,2.0571,2.155,21800.0],["1989-02-21",2.155,2.155,2.0571,2.0571,13800.0],["1989-02-22",2.0571,2.155,2.0571,2.155,4800.0],["1989-02-23",2.155,2.155,2.0571,2.1061,78600.0],["1989-02-24",2.1061,2.155,2.0571,2.0571,9400.0],["1989-02-27",2.0571,2.0571,2.0571,2.0571,18000.0],["1989-02-28",2.0571,2.1061,1.9591,1.9591,56200.0],["1989-03-01",2.0081,2.0571,2.0081,2.0081,13600.0],["1989-03-02",2.0081,2.0571,1.9591,2.0081,22800.0],["1989-03-03",2.0081,2.0571,1.9591,1.9591,2200.0],["1989-03-06",1.9591,2.0571,1.9591,2.0571,5800.0],["1989-03-07",2.0571,2.0571,2.0081,2.0571,5800.0],["1989-03-08",2.0571,2.155,2.0081,2.1061,20600.0],["1989-03-09",2.1061,2.155,2.0571,2.155,6800.0],["1989-03-10",2.155,2.155,2.0571,2.1061,7000.0],["1989-03-13",2.1061,2.155,2.0571,2.155,1200.0],["1989-03-14",2.155,2.155,2.0571,2.0571,23200.0],["1989-03-15",2.0571,2.0571,2.0571,2.0571,0.0],["1989-03-16",2.0571,2.155,2.0571,2.155,13600.0],["1989-03-17",2.1061,2.1061,2.0081,2.0081,13200.0],["1989-03-20",2.0081,2.1061,1.9591,2.0081,13000.0],["1989-03-21",2.0081,2.0571,1.9591,2.0081,5400.0],["1989-03-22",2.0081,2.0571,1.9102,1.9591,22400.0],["1989-03-23",1.9591,1.9591,1.8612,1.8612,12800.0],["1989-03-27",1.8612,1.9591,1.8612,1.9591,2400.0],["1989-03-28",2.0081,2.0081,2.0081,2.0081,1600.0],["1989-03-29",2.0081,2.0081,1.8612,1.8612,5800.0],["1989-03-30",1.8612,1.9102,1.8612,1.9102,5400.0],["1989-03-31",1.9102,1.9591,1.8612,1.9591,30400.0],["1989-04-03",1.9591,1.9591,1.8612,1.9102,10200.0],["1989-04-04",1.9102,1.9591,1.9102,1.9591,28000.0],["1989-04-05",1.9591,1.9591,1.9102,1.9591,10400.0],["1989-04-06",1.9591,2.1061,1.9591,2.1061,35800.0],["1989-04-07",2.1061,2.1061,2.0081,2.0571,13800.0],["1989-04-10",2.0081,2.0081,2.0081,2.0081,400.0],["1989-04-11",2.0081,2.1061,2.0081,2.1061,5200.0],["1989-04-12",2.1061,2.1061,2.0081,2.0571,29800.0],["1989-04-13",2.0571,2.0571,2.0571,2.0571,2400.0],["1989-04-14",2.0571,2.0571,2.0081,2.0571,31200.0],["1989-04-17",2.0571,2.0571,2.0081,2.0571,9800.0],["1989-04-18",2.0571,2.0571,2.0081,2.0081,3800.0],["1989-04-19",2.0081,2.0571,2.0081,2.0571,23400.0],["1989-04-20",2.0571,2.0571,2.0081,2.0571,18800.0],["1989-04-21",2.0571,2.0571,1.9102,1.9591,28400.0],["1989-04-24",2.0571,2.0571,2.0571,2.0571,1000.0],["1989-04-25",2.0571,2.1061,2.0081,2.0081,45600.0],["1989-04-26",2.0081,2.1061,2.0081,2.0571,9800.0],["1989-04-27",2.0571,2.0571,2.0081,2.0081,9000.0],["1989-04-28",2.0081,2.0571,1.9591,2.0571,11000.0],["1989-05-01",2.0571,2.0571,1.9591,2.0571,23800.0],["1989-05-02",2.0571,2.0571,1.9591,2.0081,31600.0],["1989-05-03",2.0081,2.0571,1.9591,2.0571,59400.0],["1989-05-04",2.0571,2.0571,2.0081,2.0571,17000.0],["1989-05-05",2.0571,2.0571,2.0081,2.0571,9000.0],["1989-05-08",2.0571,2.0571,2.0081,2.0571,14000.0],["1989-05-09",2.0571,2.1061,2.0081,2.1061,26000.0],["1989-05-10",2.1061,2.1061,2.0081,2.0571,31200.0],["1989-05-11",2.0571,2.155,2.0571,2.0571,35600.0],["1989-05-12",2.0571,2.204,2.0571,2.1061,30800.0],["1989-05-15",2.1061,2.204,2.1061,2.204,7400.0],["1989-05-16",2.204,2.204,2.1061,2.155,117400.0],["1989-05-17",2.155,2.155,2.0081,2.155,13400.0],["1989-05-18",2.155,2.155,2.1061,2.155,28000.0],["1989-05-19",2.155,2.155,2.1061,2.155,21400.0],["1989-05-22",2.155,2.155,2.0081,2.155,87000.0],["1989-05-23",2.155,2.155,2.1061,2.155,48200.0],["1989-05-24",2.155,2.155,2.1061,2.155,13400.0],["1989-05-25",2.155,2.155,2.1061,2.155,10400.0],["1989-05-26",2.155,2.155,2.1061,2.155,2400.0],["1989-05-30",2.155,2.155,2.1061,2.155,10600.0],["1989-05-31",2.155,2.204,2.155,2.155,18600.0],["1989-06-01",2.155,2.155,2.155,2.155,2800.0],["1989-06-02",2.155,2.155,2.1061,2.155,2600.0],["1989-06-05",2.155,2.204,2.1061,2.155,13800.0],["1989-06-06",2.155,2.204,1.9591,2.0571,23800.0],["1989-06-07",2.0571,2.0571,1.9591,2.0571,8400.0],["1989-06-08",2.0571,2.0571,1.9591,2.0571,22200.0],["1989-06-09",1.9591,1.9591,1.9591,1.9591,3800.0],["1989-06-12",1.9591,1.9591,1.9591,1.9591,13800.0],["1989-06-13",1.9591,2.0081,1.9102,1.9591,7600.0],["1989-06-14",1.9591,2.0081,1.9102,2.0081,9000.0],["1989-06-15",2.0081,2.0081,1.9102,2.0081,23800.0],["1989-06-16",2.0081,2.0081,1.9102,2.0081,4400.0],["1989-06-19",2.0081,2.0081,1.9102,2.0081,17400.0],["1989-06-20",1.9591,1.9591,1.9102,1.9102,46000.0],["1989-06-21",1.9102,1.9591,1.9102,1.9102,39200.0],["1989-06-22",1.9102,1.9591,1.9102,1.9591,31200.0],["1989-06-23",1.9591,1.9591,1.9102,1.9591,7600.0],["1989-06-26",1.9591,1.9591,1.8612,1.9591,20600.0],["1989-06-27",1.9591,1.9591,1.8612,1.9102,30800.0],["1989-06-28",1.9102,1.9102,1.8612,1.9102,14600.0],["1989-06-29",1.9102,1.9102,1.8122,1.8612,80800.0],["1989-06-30",1.8612,1.9102,1.7632,1.9102,18600.0],["1989-07-03",1.9102,1.9102,1.8122,1.9102,8800.0],["1989-07-05",1.7632,1.7632,1.7632,1.7632,7400.0],["1989-07-06",1.7632,1.8612,1.7632,1.8612,11400.0],["1989-07-07",1.8612,1.8612,1.7632,1.8612,6000.0],["1989-07-10",1.8612,1.8612,1.7632,1.8612,15200.0],["1989-07-11",1.8612,1.8612,1.7632,1.7632,2000.0],["1989-07-12",1.7632,1.8612,1.7632,1.7632,2400.0],["1989-07-13",1.7632,1.8612,1.7632,1.7632,25800.0],["1989-07-14",1.7632,1.8612,1.7632,1.8612,14600.0],["1989-07-17",1.8612,1.8612,1.7632,1.8612,25000.0],["1989-07-18",1.8612,1.8612,1.8612,1.8612,0.0],["1989-07-19",1.8612,1.9591,1.8612,1.9591,16400.0],["1989-07-20",1.9591,1.9591,1.8612,1.9591,6600.0],["1989-07-21",1.9591,2.155,1.9102,2.0571,40200.0],["1989-07-24",2.0571,2.1061,2.0081,2.1061,20600.0],["1989-07-25",2.1061,2.1061,2.0081,2.0571,8800.0],["1989-07-26",2.0571,2.0571,1.9591,1.9591,9000.0],["1989-07-27",1.9591,2.155,1.9591,2.1061,25800.0],["1989-07-28",2.1061,2.302,2.1061,2.302,59600.0],["1989-07-31",2.302,2.302,2.0571,2.0571,30800.0],["1989-08-01",2.0571,2.0571,1.9102,1.9102,33200.0],["1989-08-02",1.9102,1.9591,1.9102,1.9591,13800.0],["1989-08-03",1.9591,1.9591,1.8612,1.8612,15600.0],["1989-08-04",1.8122,1.8122,1.8122,1.8122,2600.0],["1989-08-07",1.8612,1.9102,1.8612,1.8612,17200.0],["1989-08-08",1.8612,1.9591,1.8612,1.9102,12600.0],["1989-08-09",1.9102,2.0081,1.8612,1.9591,11200.0],["1989-08-10",1.9591,2.0571,1.9102,2.0571,33800.0],["1989-08-11",2.0571,2.1061,2.0081,2.0081,6400.0],["1989-08-14",2.1061,2.1061,2.1061,2.1061,3600.0],["1989-08-15",2.1061,2.1061,2.0081,2.0081,8400.0],["1989-08-16",2.0081,2.1061,2.0081,2.0571,1000.0],["1989-08-17",2.0571,2.1061,2.0081,2.0571,6400.0],["1989-08-18",2.0571,2.0571,1.9591,1.9591,4000.0],["1989-08-21",1.9591,2.0081,1.9591,2.0081,75200.0],["1989-08-22",2.0081,2.0081,1.9102,1.9102,4200.0],["1989-08-23",1.9102,1.9591,1.9102,1.9591,10000.0],["1989-08-24",1.9591,1.9591,1.8612,1.8612,4400.0],["1989-08-25",1.8612,2.6448,1.8612,2.4489,84000.0],["1989-08-28",2.4489,2.5469,2.351,2.4489,47200.0],["1989-08-29",2.4489,2.4489,2.253,2.302,7800.0],["1989-08-30",2.302,2.4489,2.302,2.4489,11600.0],["1989-08-31",2.4489,2.5958,2.4489,2.4489,14200.0],["1989-09-01",2.4979,2.5958,2.4979,2.4979,14600.0],["1989-09-05",2.4979,2.5469,2.4489,2.4489,19400.0],["1989-09-06",2.4489,2.4489,2.4489,2.4489,7200.0],["1989-09-07",2.4489,2.4489,2.4489,2.4489,17400.0],["1989-09-08",2.4489,2.5469,2.4489,2.5469,25000.0],["1989-09-11",2.5469,2.5469,2.4979,2.4979,27600.0],["1989-09-12",2.4979,2.4979,2.155,2.253,57200.0],["1989-09-13",2.253,2.351,2.253,2.253,3000.0],["1989-09-14",2.253,2.351,2.155,2.204,78600.0],["1989-09-15",2.204,2.253,2.155,2.253,6400.0],["1989-09-18",2.1061,2.1061,2.1061,2.1061,4400.0],["1989-09-19",2.253,2.253,2.253,2.253,7400.0],["1989-09-20",2.253,2.253,2.155,2.204,27800.0],["1989-09-21",2.204,2.253,2.155,2.155,8600.0],["1989-09-22",2.204,2.253,2.204,2.204,5200.0],["1989-09-25",2.204,2.253,2.155,2.253,600.0],["1989-09-26",2.253,2.253,2.155,2.155,3400.0],["1989-09-27",2.155,2.253,2.1061,2.1061,1800.0],["1989-09-28",2.155,2.155,2.155,2.155,1600.0],["1989-09-29",2.155,2.253,2.1061,2.1061,1800.0],["1989-10-02",2.1061,2.155,2.1061,2.155,800.0],["1989-10-03",2.155,2.155,2.155,2.155,800.0],["1989-10-04",2.155,2.155,2.155,2.155,1600.0],["1989-10-05",2.155,2.253,2.155,2.155,600.0],["1989-10-06",2.155,2.155,2.155,2.155,1000.0],["1989-10-09",2.155,2.155,2.155,2.155,0.0],["1989-10-10",2.155,2.155,2.1061,2.1061,7000.0],["1989-10-11",2.1061,2.155,2.1061,2.155,3800.0],["1989-10-12",2.1061,2.1061,2.0571,2.1061,20400.0],["1989-10-13",2.1061,2.1061,1.8612,1.8612,10400.0],["1989-10-16",1.8612,1.9591,1.5673,1.7632,84200.0],["1989-10-17",1.7632,1.8612,1.7632,1.7632,4200.0],["1989-10-18",1.7632,1.8612,1.7142,1.7142,9400.0],["1989-10-19",1.7142,1.8612,1.7142,1.8612,4400.0],["1989-10-20",1.8612,1.8612,1.7632,1.8122,21200.0],["1989-10-23",1.8122,1.8612,1.7632,1.7632,18800.0],["1989-10-24",1.7632,1.8612,1.7142,1.7142,7600.0],["1989-10-25",1.7142,1.8122,1.7142,1.7142,7200.0],["1989-10-26",1.7142,1.8122,1.6653,1.7142,32400.0],["1989-10-27",1.7632,1.7632,1.7632,1.7632,200.0],["1989-10-30",1.7632,1.7632,1.6653,1.6653,9200.0],["1989-10-31",1.6653,1.7632,1.6653,1.6653,2200.0],["1989-11-01",1.6653,1.8122,1.6653,1.7632,7200.0],["1989-11-02",1.7632,1.7632,1.7632,1.7632,0.0],["1989-11-03",1.7632,1.7632,1.6653,1.7632,17200.0],["1989-11-06",1.7632,1.7632,1.5183,1.6653,46000.0],["1989-11-07",1.6163,1.6163,1.5183,1.6163,9800.0],["1989-11-08",1.6163,1.6163,1.4693,1.5673,35800.0],["1989-11-09",1.5673,1.6653,1.5673,1.6653,12600.0],["1989-11-10",1.6653,1.6653,1.5673,1.6653,14000.0],["1989-11-13",1.6653,1.6653,1.5673,1.6653,24800.0],["1989-11-14",1.6653,1.6653,1.5673,1.6163,43800.0],["1989-11-15",1.6163,1.6653,1.5673,1.6163,20000.0],["1989-11-16",1.5673,1.5673,1.4693,1.5673,18200.0],["1989-11-17",1.5673,1.6163,1.4693,1.6163,16400.0],["1989-11-20",1.6163,1.6163,1.4693,1.5183,66000.0],["1989-11-21",1.5183,1.5673,1.4693,1.5183,5000.0],["1989-11-22",1.5183,1.5673,1.4693,1.5673,8800.0],["1989-11-24",1.5673,1.5673,1.5183,1.5673,18400.0],["1989-11-27",1.5183,1.5183,1.4204,1.5183,62200.0],["1989-11-28",1.5183,1.5673,1.5183,1.5673,15000.0],["1989-11-29",1.6163,1.7142,1.6163,1.6163,25000.0],["1989-11-30",1.6163,1.6653,1.6163,1.6163,23600.0],["1989-12-01",1.6653,1.7632,1.6653,1.7142,81200.0],["1989-12-04",1.7142,1.7142,1.6653,1.7142,13200.0],["1989-12-05",1.7142,1.7142,1.5183,1.6163,110400.0],["1989-12-06",1.6163,1.6653,1.5673,1.6653,61200.0],["1989-12-07",1.6653,1.6653,1.5673,1.6163,26200.0],["1989-12-08",1.6163,1.7142,1.5673,1.6653,34000.0],["1989-12-11",1.6653,1.6653,1.6163,1.6653,63200.0],["1989-12-12",1.6653,1.6653,1.5673,1.5673,33400.0],["1989-12-13",1.5673,1.6163,1.5673,1.6163,9000.0],["1989-12-14",1.6163,1.6163,1.5673,1.5673,48600.0],["1989-12-15",1.5673,1.6163,1.5183,1.6163,50200.0],["1989-12-18",1.5673,1.5673,1.4204,1.4204,29400.0],["1989-12-19",1.4204,1.5673,1.3714,1.4204,100400.0],["1989-12-20",1.4204,1.4693,1.4204,1.4693,41800.0],["1989-12-21",1.4693,1.5183,1.3714,1.5183,60400.0],["1989-12-22",1.5183,1.5673,1.4693,1.5673,16400.0],["1989-12-26",1.5673,1.5673,1.4693,1.4693,4000.0],["1989-12-27",1.4693,1.5673,1.4693,1.4693,22400.0],["1989-12-28",1.4693,1.6163,1.4693,1.5673,60200.0],["1989-12-29",1.5673,1.6163,1.5183,1.6163,69400.0],["1990-01-02",1.6163,1.6163,1.5183,1.6163,34000.0],["1990-01-03",1.6653,1.6653,1.6653,1.6653,2400.0],["1990-01-04",1.6653,1.6653,1.5673,1.5673,22800.0],["1990-01-05",1.5673,1.6163,1.5183,1.6163,46600.0],["1990-01-08",1.6163,1.6163,1.5183,1.5673,19000.0],["1990-01-09",1.5673,1.5673,1.5183,1.5673,13600.0],["1990-01-10",1.5673,1.6163,1.5183,1.6163,26600.0],["1990-01-11",1.6163,1.6163,1.6163,1.6163,0.0],["1990-01-12",1.4693,1.4693,1.4693,1.4693,800.0],["1990-01-15",1.4693,1.5183,1.4693,1.4693,4800.0],["1990-01-16",1.4693,1.4693,1.4693,1.4693,400.0],["1990-01-17",1.4693,1.6163,1.4693,1.5183,17200.0],["1990-01-18",1.5183,1.5183,1.5183,1.5183,0.0],["1990-01-19",1.5183,1.6653,1.5183,1.5673,65200.0],["1990-01-22",1.5673,1.6653,1.5183,1.6163,5400.0],["1990-01-23",1.5673,1.5673,1.5183,1.5673,7400.0],["1990-01-24",1.5673,1.6653,1.5673,1.6653,10800.0],["1990-01-25",1.6653,1.6653,1.5183,1.5673,54800.0],["1990-01-26",1.5673,1.6653,1.5183,1.6653,85200.0],["1990-01-29",1.6163,1.6163,1.5673,1.5673,3000.0],["1990-01-30",1.5673,1.6653,1.4204,1.4693,16600.0],["1990-01-31",1.4693,1.6163,1.4693,1.4693,1800.0],["1990-02-01",1.5183,1.5183,1.5183,1.5183,3400.0],["1990-02-02",1.5183,1.6163,1.5183,1.5183,9400.0],["1990-02-05",1.5183,1.6163,1.5183,1.5183,12200.0],["1990-02-06",1.5673,1.6163,1.5673,1.6163,2400.0],["1990-02-07",1.5673,1.5673,1.5183,1.5673,19000.0],["1990-02-08",1.5183,1.5183,1.5183,1.5183,200.0],["1990-02-09",1.5183,1.6163,1.5183,1.5183,6800.0],["1990-02-12",1.5183,1.6163,1.5183,1.5183,4000.0],["1990-02-13",1.5183,1.5673,1.5183,1.5673,11600.0],["1990-02-14",1.5673,1.5673,1.5183,1.5673,26600.0],["1990-02-15",1.5673,1.5673,1.5673,1.5673,4600.0],["1990-02-16",1.5673,1.5673,1.4693,1.5673,4000.0],["1990-02-20",1.5673,1.5673,1.4693,1.4693,6800.0],["1990-02-21",1.4693,1.5183,1.4693,1.5183,32800.0],["1990-02-22",1.5183,1.5183,1.4204,1.5183,2200.0],["1990-02-23",1.5183,1.5183,1.4693,1.5183,5400.0],["1990-02-26",1.4693,1.4693,1.4693,1.4693,3800.0],["1990-02-27",1.4693,1.4693,1.4204,1.4693,16000.0],["1990-02-28",1.4693,1.6163,1.4693,1.6163,53000.0],["1990-03-01",1.6163,1.6653,1.5673,1.5673,35800.0],["1990-03-02",1.5673,1.6653,1.5673,1.6653,3800.0],["1990-03-05",1.5673,1.5673,1.5673,1.5673,800.0],["1990-03-06",1.5673,1.5673,1.5673,1.5673,4000.0],["1990-03-07",1.5673,1.6653,1.5673,1.6653,10600.0],["1990-03-08",1.6653,1.7142,1.5673,1.6653,85600.0],["1990-03-09",1.6653,1.7142,1.5673,1.7142,13600.0],["1990-03-12",1.6653,1.6653,1.5673,1.6653,15800.0],["1990-03-13",1.6163,1.6163,1.6163,1.6163,7200.0],["1990-03-14",1.6163,1.7142,1.6163,1.6653,55600.0],["1990-03-15",1.6653,1.7142,1.6163,1.6653,28800.0],["1990-03-16",1.6653,1.7632,1.6653,1.7632,17400.0],["1990-03-19",1.7632,1.7632,1.6653,1.7632,14400.0],["1990-03-20",1.7632,1.8612,1.6653,1.8122,12200.0],["1990-03-21",1.8122,1.8612,1.7632,1.8122,15000.0],["1990-03-22",1.8122,1.8612,1.7632,1.8612,14000.0],["1990-03-23",1.8612,1.9591,1.8612,1.9102,47000.0],["1990-03-26",1.8612,2.0081,1.8612,2.0081,17600.0],["1990-03-27",1.8612,2.0081,1.8612,1.9102,38600.0],["1990-03-28",2.0081,2.0081,1.8612,2.0081,9400.0],["1990-03-29",1.9591,1.9591,1.8122,1.9102,22400.0],["1990-03-30",1.9102,1.9102,1.7632,1.9102,10200.0],["1990-04-02",1.8612,1.8612,1.7632,1.8612,7200.0],["1990-04-03",1.8612,2.0081,1.8612,1.9591,53000.0],["1990-04-04",2.0571,2.253,1.9591,2.155,59400.0],["1990-04-05",2.0081,2.1061,1.9591,1.9591,13000.0],["1990-04-06",1.9591,2.155,1.9591,2.155,4200.0],["1990-04-09",2.0081,2.155,2.0081,2.1061,7200.0],["1990-04-10",2.0571,2.1061,2.0571,2.1061,1600.0],["1990-04-11",2.0571,2.0571,2.0571,2.0571,8800.0],["1990-04-12",2.0571,2.155,2.0571,2.0571,29200.0],["1990-04-16",2.0571,2.1061,2.0571,2.1061,11800.0],["1990-04-17",2.0571,2.204,2.0571,2.204,12200.0],["1990-04-18",2.155,2.302,2.155,2.302,3200.0],["1990-04-19",2.302,2.302,2.155,2.253,11000.0],["1990-04-20",2.155,2.155,2.1061,2.1061,7000.0],["1990-04-23",2.1061,2.1061,2.1061,2.1061,2000.0],["1990-04-24",2.1061,2.1061,2.1061,2.1061,4000.0],["1990-04-25",2.204,2.204,2.1061,2.1061,3200.0],["1990-04-26",2.1061,2.204,2.0081,2.0081,12200.0],["1990-04-27",2.0081,2.0571,1.9591,2.0571,18000.0],["1990-04-30",2.0081,2.0081,1.8612,1.9591,7200.0],["1990-05-01",1.9102,1.9102,1.9102,1.9102,4400.0],["1990-05-02",1.8612,1.8612,1.8612,1.8612,800.0],["1990-05-03",1.8612,1.8612,1.8612,1.8612,0.0],["1990-05-04",1.8122,1.8122,1.8122,1.8122,400.0],["1990-05-07",1.8122,1.8122,1.7142,1.7142,13200.0],["1990-05-08",1.7142,1.7632,1.7142,1.7142,7800.0],["1990-05-09",1.6653,1.7142,1.5673,1.7142,23600.0],["1990-05-10",1.6163,1.6653,1.6163,1.6653,16800.0],["1990-05-11",1.6897,1.7142,1.6653,1.7142,7800.0],["1990-05-14",1.5673,1.7142,1.5673,1.7142,10400.0],["1990-05-15",1.5673,1.6653,1.5673,1.6653,1200.0],["1990-05-16",1.5673,1.6163,1.5673,1.6163,8000.0],["1990-05-17",1.6163,1.6163,1.6163,1.6163,0.0],["1990-05-18",1.6163,1.6163,1.6163,1.6163,2800.0],["1990-05-21",1.5673,1.5673,1.4693,1.5183,21800.0],["1990-05-22",1.5673,1.6163,1.4693,1.6163,21600.0],["1990-05-23",1.5183,1.6163,1.5183,1.6163,4600.0],["1990-05-24",1.6163,1.6653,1.6163,1.6653,8000.0],["1990-05-25",1.7142,1.7142,1.7142,1.7142,4200.0],["1990-05-29",1.7142,1.7142,1.7142,1.7142,400.0],["1990-05-30",1.5673,1.7142,1.5673,1.7142,6800.0],["1990-05-31",1.5673,1.5673,1.4204,1.5673,56200.0],["1990-06-01",1.5673,1.6163,1.4693,1.5673,27000.0],["1990-06-04",1.5918,1.7142,1.5183,1.5183,28800.0],["1990-06-05",1.5183,1.6653,1.5183,1.6653,14200.0],["1990-06-06",1.5673,1.6163,1.5183,1.6163,13400.0],["1990-06-07",1.5183,1.6163,1.5183,1.6163,6000.0],["1990-06-08",1.6163,1.6163,1.6163,1.6163,4000.0],["1990-06-11",1.6163,1.6163,1.6163,1.6163,1000.0],["1990-06-12",1.5183,1.5183,1.5183,1.5183,2200.0],["1990-06-13",1.6163,1.6163,1.5183,1.6163,8800.0],["1990-06-14",1.6653,1.6653,1.6653,1.6653,3000.0],["1990-06-15",1.6163,1.6163,1.6163,1.6163,3000.0],["1990-06-18",1.5673,1.5673,1.5673,1.5673,600.0],["1990-06-19",1.5183,1.6163,1.5183,1.5183,19800.0],["1990-06-20",1.4693,1.4693,1.4693,1.4693,9200.0],["1990-06-21",1.5673,1.5673,1.4204,1.4204,27200.0],["1990-06-22",1.4204,1.4693,1.3224,1.3714,39000.0],["1990-06-25",1.4693,1.4693,1.3714,1.3714,2200.0],["1990-06-26",1.3714,1.4204,1.3224,1.3224,12800.0],["1990-06-27",1.3224,1.4204,1.3224,1.4204,5200.0],["1990-06-28",1.4693,1.4693,1.3714,1.4693,9400.0],["1990-06-29",1.5183,1.5183,1.3714,1.3714,19400.0],["1990-07-02",1.5673,1.5673,1.3714,1.5183,29200.0],["1990-07-03",1.3714,1.5183,1.3714,1.5183,5200.0],["1990-07-05",1.5183,1.5183,1.5183,1.5183,0.0],["1990-07-06",1.5183,1.5183,1.5183,1.5183,0.0],["1990-07-09",1.3714,1.5183,1.3714,1.5183,1200.0],["1990-07-10",1.5183,1.5183,1.5183,1.5183,0.0],["1990-07-11",1.3714,1.4693,1.3714,1.4204,23400.0],["1990-07-12",1.4693,1.4693,1.3714,1.3714,7800.0],["1990-07-13",1.4204,1.4204,1.3224,1.3224,31800.0],["1990-07-16",1.3224,1.3224,1.3224,1.3224,3000.0],["1990-07-17",1.3224,1.4204,1.3224,1.3714,32200.0],["1990-07-18",1.4204,1.4204,1.3224,1.3714,20200.0],["1990-07-19",1.3224,1.3714,1.3224,1.3224,18200.0],["1990-07-20",1.3224,1.3224,1.3224,1.3224,14800.0],["1990-07-23",1.3224,1.4204,1.2734,1.3224,28000.0],["1990-07-24",1.2489,1.3224,1.1755,1.2734,61800.0],["1990-07-25",1.2245,1.3224,1.1755,1.1755,11600.0],["1990-07-26",1.1755,1.2734,1.1755,1.2245,9800.0],["1990-07-27",1.2245,1.2245,1.2245,1.2245,4200.0],["1990-07-30",1.2734,1.2734,1.2245,1.2734,5400.0],["1990-07-31",1.2245,1.2245,1.2245,1.2245,5000.0],["1990-08-01",1.1755,1.2734,1.1755,1.2,5400.0],["1990-08-02",1.1755,1.1755,1.0285,1.102,58400.0],["1990-08-03",1.102,1.1265,1.0775,1.1265,39400.0],["1990-08-06",1.1265,1.1265,0.9306,1.1265,12400.0],["1990-08-07",0.9796,1.0285,0.9796,0.9796,6200.0],["1990-08-08",0.9796,1.1265,0.9796,1.0285,17400.0],["1990-08-09",1.1265,1.1265,1.1265,1.1265,5000.0],["1990-08-10",1.0285,1.0285,1.0285,1.0285,5400.0],["1990-08-13",1.1265,1.1265,1.1265,1.1265,2000.0],["1990-08-14",1.1265,1.1265,1.0775,1.1265,3400.0],["1990-08-15",1.1265,1.1265,0.9796,1.0285,46400.0],["1990-08-16",0.9306,0.9796,0.8816,0.9796,21600.0],["1990-08-17",1.0285,1.0285,1.0285,1.0285,400.0],["1990-08-20",1.0285,1.0285,0.9306,1.0285,24200.0],["1990-08-21",1.0285,1.0285,0.9306,1.0285,24400.0],["1990-08-22",0.9306,1.0285,0.9306,1.0285,51600.0],["1990-08-23",0.9306,1.0285,0.8816,0.8816,24600.0],["1990-08-24",0.9796,0.9796,0.8816,0.9796,21600.0],["1990-08-27",0.9796,0.9796,0.8816,0.9796,24200.0],["1990-08-28",0.8816,0.9796,0.8816,0.9796,49600.0],["1990-08-29",0.9061,0.9796,0.9061,0.9796,18000.0],["1990-08-30",0.8816,0.9796,0.8816,0.9796,600.0],["1990-08-31",0.9796,0.9796,0.8816,0.8816,4600.0],["1990-09-04",0.9796,0.9796,0.9306,0.9306,33000.0],["1990-09-05",0.9306,0.9306,0.9306,0.9306,8000.0],["1990-09-06",0.8816,0.9306,0.8816,0.9306,7000.0],["1990-09-07",0.8326,0.9796,0.8326,0.9796,14600.0],["1990-09-10",0.8816,0.9796,0.8816,0.9796,2600.0],["1990-09-11",0.8816,0.9796,0.8816,0.9796,35800.0],["1990-09-12",0.9306,1.0041,0.9306,1.0041,6800.0],["1990-09-13",1.0285,1.0285,0.9551,0.9796,23600.0],["1990-09-14",0.9306,0.9306,0.9306,0.9306,2800.0],["1990-09-17",0.9306,0.9796,0.9306,0.9306,23400.0],["1990-09-18",0.9796,0.9796,0.9796,0.9796,3800.0],["1990-09-19",0.9796,0.9796,0.9796,0.9796,2800.0],["1990-09-20",0.9796,0.9796,0.9306,0.9796,5200.0],["1990-09-21",0.9796,0.9796,0.9306,0.9306,8000.0],["1990-09-24",0.9796,0.9796,0.9796,0.9796,200.0],["1990-09-25",0.9796,0.9796,0.9306,0.9306,10600.0],["1990-09-26",0.8816,0.9796,0.8816,0.9306,37200.0],["1990-09-27",0.9306,0.9306,0.9306,0.9306,2000.0],["1990-09-28",0.8816,0.9306,0.8816,0.9306,14000.0],["1990-10-01",0.9306,0.9306,0.8326,0.8326,6000.0],["1990-10-02",0.8816,0.9796,0.8816,0.9796,4400.0],["1990-10-03",0.9796,0.9796,0.8326,0.9306,25400.0],["1990-10-04",0.8571,0.9306,0.8326,0.9306,32200.0],["1990-10-05",0.9306,0.9306,0.8326,0.9306,4600.0],["1990-10-08",0.8326,0.8326,0.8326,0.8326,400.0],["1990-10-09",0.9306,0.9306,0.9306,0.9306,2400.0],["1990-10-10",0.8326,0.8326,0.8326,0.8326,2000.0],["1990-10-11",0.9306,0.9306,0.8816,0.8816,2400.0],["1990-10-12",0.8326,0.9306,0.8326,0.9306,8000.0],["1990-10-15",0.8326,0.8816,0.8326,0.8816,9000.0],["1990-10-16",0.8326,0.8326,0.8326,0.8326,5200.0],["1990-10-17",0.8326,0.8326,0.7837,0.8326,28200.0],["1990-10-18",0.7347,0.8081,0.7347,0.7347,3400.0],["1990-10-19",0.8326,0.8326,0.7347,0.8326,13000.0],["1990-10-22",0.8326,0.8326,0.7347,0.7347,9400.0],["1990-10-23",0.7837,0.7837,0.7347,0.7837,25200.0],["1990-10-24",0.7837,0.7837,0.6857,0.6857,13800.0],["1990-10-25",0.7837,0.7837,0.6857,0.7837,25400.0],["1990-10-26",0.7347,0.7837,0.7347,0.7347,24800.0],["1990-10-29",0.7347,0.7837,0.7347,0.7837,19400.0],["1990-10-30",0.7837,0.7837,0.7347,0.7837,29000.0],["1990-10-31",0.7347,0.7837,0.7347,0.7837,3000.0],["1990-11-01",0.7837,0.7837,0.7347,0.7347,12000.0],["1990-11-02",0.8326,0.8326,0.8326,0.8326,3000.0],["1990-11-05",0.8326,0.8326,0.7837,0.7837,89800.0],["1990-11-06",0.8326,0.8326,0.7837,0.8326,75600.0],["1990-11-07",0.8326,0.8326,0.7837,0.8326,3800.0],["1990-11-08",0.7837,0.8326,0.7837,0.8326,5000.0],["1990-11-09",0.7837,0.8326,0.7837,0.8326,7400.0],["1990-11-12",0.7837,0.8326,0.7837,0.8326,36600.0],["1990-11-13",0.7837,0.8326,0.7837,0.7837,20800.0],["1990-11-14",0.7837,0.8326,0.7837,0.8326,1800.0],["1990-11-15",0.7837,0.8326,0.7347,0.7837,55800.0],["1990-11-16",0.6857,0.7837,0.6857,0.6857,38600.0],["1990-11-19",0.8081,0.8326,0.7347,0.8326,6000.0],["1990-11-20",0.7837,0.9306,0.7837,0.8326,57000.0],["1990-11-21",0.7837,0.7837,0.7837,0.7837,1400.0],["1990-11-23",0.7837,0.7837,0.7837,0.7837,800.0],["1990-11-26",0.7837,0.8326,0.7837,0.8326,16400.0],["1990-11-27",0.8326,0.8816,0.8326,0.8816,20000.0],["1990-11-28",0.9306,0.9306,0.7837,0.8326,45000.0],["1990-11-29",0.8326,0.9796,0.8326,0.9796,26400.0],["1990-11-30",0.9796,0.9796,0.9796,0.9796,1200.0],["1990-12-03",0.8816,0.9796,0.8816,0.8816,9800.0],["1990-12-04",0.8816,0.8816,0.8816,0.8816,4800.0],["1990-12-05",0.8816,0.8816,0.8816,0.8816,2000.0],["1990-12-06",0.8816,1.0775,0.8816,1.0775,4000.0],["1990-12-07",0.9796,1.0775,0.9796,1.0775,12000.0],["1990-12-10",0.9796,1.0775,0.9796,0.9796,7600.0],["1990-12-11",1.0775,1.0775,0.9306,0.9306,13200.0],["1990-12-12",0.9796,0.9796,0.8816,0.9796,15400.0],["1990-12-13",0.9306,0.9796,0.9306,0.9306,49800.0],["1990-12-14",0.8816,0.9796,0.8816,0.9796,34400.0],["1990-12-17",0.8816,0.9796,0.8816,0.9796,24000.0],["1990-12-18",0.9796,0.9796,0.8816,0.9796,29800.0],["1990-12-19",0.8816,0.8816,0.8816,0.8816,3400.0],["1990-12-20",0.8816,0.9306,0.8326,0.8326,55600.0],["1990-12-21",0.8326,0.8816,0.8326,0.8326,11200.0],["1990-12-24",0.8326,0.9306,0.8326,0.9306,11600.0],["1990-12-26",0.8326,0.9306,0.8326,0.8326,8000.0],["1990-12-27",0.8326,0.8326,0.8326,0.8326,3800.0],["1990-12-28",0.8326,0.8326,0.8326,0.8326,1200.0],["1990-12-31",0.8326,0.9306,0.8326,0.9306,11400.0],["1991-01-02",0.9306,0.9306,0.9306,0.9306,800.0],["1991-01-03",0.9306,0.9306,0.9306,0.9306,12000.0],["1991-01-04",0.9306,0.9306,0.9306,0.9306,600.0],["1991-01-07",0.9306,0.9306,0.8326,0.8326,2800.0],["1991-01-08",0.8326,0.8326,0.8326,0.8326,0.0],["1991-01-09",0.8326,0.8326,0.8326,0.8326,4000.0],["1991-01-10",0.8326,0.8326,0.8326,0.8326,0.0],["1991-01-11",0.8326,0.9306,0.8326,0.8326,14200.0],["1991-01-14",0.8081,0.8816,0.8081,0.8326,24800.0],["1991-01-15",0.8571,0.8571,0.8081,0.8081,12400.0],["1991-01-16",0.7837,0.7837,0.7837,0.7837,1000.0],["1991-01-17",0.7837,0.8816,0.7837,0.8816,32000.0],["1991-01-18",0.8326,0.8326,0.7837,0.7837,16600.0],["1991-01-21",0.7837,0.7837,0.7347,0.7837,42600.0],["1991-01-22",0.7837,0.7837,0.7837,0.7837,8600.0],["1991-01-23",0.7592,0.7592,0.7592,0.7592,3600.0],["1991-01-24",0.8326,0.8326,0.7837,0.7837,14400.0],["1991-01-25",0.7837,0.8326,0.7837,0.8326,6200.0],["1991-01-28",0.8326,0.8326,0.8326,0.8326,4000.0],["1991-01-29",0.8326,0.8326,0.8326,0.8326,0.0],["1991-01-30",0.7592,0.8816,0.7592,0.8816,11800.0],["1991-01-31",0.8816,0.8816,0.7837,0.8816,6000.0],["1991-02-01",0.8816,0.9306,0.7837,0.8326,21000.0],["1991-02-04",0.9796,1.0285,0.9796,0.9796,12200.0],["1991-02-05",0.8816,1.0285,0.8816,1.0285,33000.0],["1991-02-06",1.0775,1.1755,0.9796,1.1755,41200.0],["1991-02-07",1.0775,1.2245,1.0285,1.0775,14400.0],["1991-02-08",1.0775,1.0775,1.0285,1.0775,8000.0],["1991-02-11",1.0775,1.1265,0.9796,0.9796,2200.0],["1991-02-12",0.9796,1.0285,0.9796,0.9796,6200.0],["1991-02-13",0.9796,1.0285,0.9796,1.0285,10000.0],["1991-02-14",1.0285,1.0285,1.0285,1.0285,2000.0],["1991-02-15",0.9796,0.9796,0.9796,0.9796,5000.0],["1991-02-19",0.9796,0.9796,0.9796,0.9796,0.0],["1991-02-20",0.9796,0.9796,0.9796,0.9796,3600.0],["1991-02-21",0.9796,0.9796,0.9796,0.9796,2000.0],["1991-02-22",0.9796,1.1265,0.9796,1.0285,18200.0],["1991-02-25",1.1265,1.1265,1.053,1.1265,16000.0],["1991-02-26",1.053,1.053,1.053,1.053,8000.0],["1991-02-27",1.1265,1.1265,1.0775,1.1265,19800.0],["1991-02-28",1.1265,1.1265,1.102,1.1265,10000.0],["1991-03-01",1.1265,1.1265,1.1265,1.1265,11800.0],["1991-03-04",1.1755,1.1755,1.1755,1.1755,400.0],["1991-03-05",1.1755,1.1755,1.1755,1.1755,1000.0],["1991-03-06",1.0775,1.0775,1.0775,1.0775,2200.0],["1991-03-07",1.1755,1.1755,1.0775,1.151,15000.0],["1991-03-08",1.1755,1.1755,1.1265,1.1265,2200.0],["1991-03-11",1.2245,1.2245,1.0775,1.1265,20400.0],["1991-03-12",1.0775,1.0775,1.0775,1.0775,6000.0],["1991-03-13",1.1755,1.1755,1.0775,1.1265,9400.0],["1991-03-14",1.1265,1.1265,1.1265,1.1265,1800.0],["1991-03-15",1.1265,1.1265,1.1265,1.1265,0.0],["1991-03-18",1.1265,1.1265,1.1265,1.1265,0.0],["1991-03-19",1.0775,1.0775,0.9796,0.9796,17000.0],["1991-03-20",0.9796,0.9796,0.9796,0.9796,200.0],["1991-03-21",0.9796,0.9796,0.9796,0.9796,3400.0],["1991-03-22",0.9796,1.1265,0.9796,1.1265,9000.0],["1991-03-25",1.0775,1.1265,0.9796,1.102,26400.0],["1991-03-26",1.1265,1.2734,1.0775,1.1755,44000.0],["1991-03-27",1.1755,1.3714,1.1755,1.3224,132000.0],["1991-03-28",1.4204,1.4693,1.3224,1.4204,76400.0],["1991-04-01",1.3714,1.4693,1.3224,1.3224,28800.0],["1991-04-02",1.2734,1.3714,1.2734,1.3714,5000.0],["1991-04-03",1.3714,1.3714,1.2734,1.3714,18000.0],["1991-04-04",1.3714,1.3714,1.2734,1.3714,6400.0],["1991-04-05",1.3714,1.3714,1.3224,1.3224,10400.0],["1991-04-08",1.3714,1.3714,1.2734,1.3714,13000.0],["1991-04-09",1.3714,1.4693,1.3224,1.3224,8600.0],["1991-04-10",1.4693,1.6163,1.4204,1.6163,77400.0],["1991-04-11",1.6163,1.7632,1.5183,1.5673,58000.0],["1991-04-12",1.5673,1.7142,1.5673,1.5673,47200.0],["1991-04-15",1.5673,1.6653,1.5673,1.6163,18600.0],["1991-04-16",1.5673,1.6163,1.4693,1.5673,34000.0],["1991-04-17",1.6163,1.6163,1.5183,1.5183,15600.0],["1991-04-18",1.5183,1.6163,1.5183,1.6163,10600.0],["1991-04-19",1.5183,1.5673,1.5183,1.5673,6200.0],["1991-04-22",1.5183,1.5183,1.5183,1.5183,1200.0],["1991-04-23",1.6163,1.6163,1.6163,1.6163,400.0],["1991-04-24",1.5183,1.6163,1.5183,1.5918,17000.0],["1991-04-25",1.6163,1.6163,1.5183,1.6163,3000.0],["1991-04-26",1.6163,1.6653,1.5183,1.6653,24400.0],["1991-04-29",1.6653,1.6653,1.5673,1.5673,17600.0],["1991-04-30",1.5673,1.6163,1.5183,1.5183,21000.0],["1991-05-01",1.5183,1.6163,1.5183,1.6163,11400.0],["1991-05-02",1.5183,1.7142,1.5183,1.7142,39800.0],["1991-05-03",1.6653,1.6653,1.6653,1.6653,1800.0],["1991-05-06",1.6163,1.7142,1.6163,1.7142,20600.0],["1991-05-07",1.6163,1.7142,1.6163,1.7142,10200.0],["1991-05-08",1.6653,1.6653,1.5183,1.6163,25400.0],["1991-05-09",1.5673,1.6653,1.5183,1.5183,3600.0],["1991-05-10",1.6653,1.6653,1.5183,1.5183,7800.0],["1991-05-13",1.6653,1.6653,1.5183,1.6163,9200.0],["1991-05-14",1.6163,1.6163,1.5183,1.5183,9200.0],["1991-05-15",1.5673,1.6163,1.5183,1.5183,8600.0],["1991-05-16",1.5183,1.5673,1.5183,1.5183,5400.0],["1991-05-17",1.5183,1.5673,1.5183,1.5183,34600.0],["1991-05-20",1.5673,1.6163,1.5673,1.6163,62800.0],["1991-05-21",1.5673,1.6653,1.5183,1.6163,25000.0],["1991-05-22",1.5183,1.5673,1.5183,1.5673,3000.0],["1991-05-23",1.6163,1.6163,1.6163,1.6163,800.0],["1991-05-24",1.6163,1.6163,1.6163,1.6163,0.0],["1991-05-28",1.6163,1.6163,1.4204,1.4204,19400.0],["1991-05-29",1.4204,1.5183,1.4204,1.5183,6600.0],["1991-05-30",1.5673,1.5673,1.4204,1.4204,3400.0],["1991-05-31",1.4204,1.5673,1.4204,1.4204,1800.0],["1991-06-03",1.4204,1.4204,1.4204,1.4204,800.0],["1991-06-04",1.4204,1.4204,1.4204,1.4204,2000.0],["1991-06-05",1.5673,1.5673,1.4204,1.4693,6000.0],["1991-06-06",1.4204,1.4204,1.4204,1.4204,600.0],["1991-06-07",1.5673,1.5673,1.3714,1.4693,10200.0],["1991-06-10",1.4693,1.4693,1.4693,1.4693,4000.0],["1991-06-11",1.4693,1.4693,1.4693,1.4693,0.0],["1991-06-12",1.4693,1.4693,1.4204,1.4204,1400.0],["1991-06-13",1.3224,1.4693,1.3224,1.3714,13400.0],["1991-06-14",1.3714,1.3714,1.3714,1.3714,0.0],["1991-06-17",1.4204,1.4204,1.3714,1.3714,3600.0],["1991-06-18",1.3714,1.4204,1.3224,1.3224,8200.0],["1991-06-19",1.3224,1.3714,1.2734,1.3714,9600.0],["1991-06-20",1.2734,1.3714,1.2734,1.3714,7000.0],["1991-06-21",1.3224,1.3714,1.3224,1.3714,22400.0],["1991-06-24",1.3224,1.3224,1.3224,1.3224,8200.0],["1991-06-25",1.3224,1.3714,1.3224,1.3469,11800.0],["1991-06-26",1.4204,1.4204,1.3469,1.3469,11800.0],["1991-06-27",1.3224,1.3224,1.3224,1.3224,12600.0],["1991-06-28",1.3224,1.4204,1.3224,1.4204,18800.0],["1991-07-01",1.3224,1.3714,1.3224,1.3469,14600.0],["1991-07-02",1.3224,1.4204,1.3224,1.4204,14000.0],["1991-07-03",1.3224,1.4204,1.3224,1.4204,37400.0],["1991-07-05",1.3224,1.3224,1.3224,1.3224,2000.0],["1991-07-08",1.3224,1.3714,1.3224,1.3714,9200.0],["1991-07-09",1.3224,1.3224,1.3224,1.3224,10400.0],["1991-07-10",1.3224,1.5183,1.3224,1.4204,43000.0],["1991-07-11",1.4204,1.5183,1.4204,1.5183,9000.0],["1991-07-12",1.4693,1.5183,1.4693,1.4693,11200.0],["1991-07-15",1.4693,1.5183,1.4693,1.5183,12000.0],["1991-07-16",1.5183,1.5673,1.4204,1.4204,21800.0],["1991-07-17",1.4204,1.4204,1.4204,1.4204,2200.0],["1991-07-18",1.4204,1.5183,1.4204,1.4693,14600.0],["1991-07-19",1.5673,1.5673,1.4693,1.4693,4400.0],["1991-07-22",1.4693,1.4693,1.4693,1.4693,0.0],["1991-07-23",1.4693,1.4693,1.4204,1.4204,26000.0],["1991-07-24",1.4204,1.5183,1.4204,1.5183,7000.0],["1991-07-25",1.5183,1.5183,1.4204,1.4204,3600.0],["1991-07-26",1.4204,1.5183,1.4204,1.4204,11000.0],["1991-07-29",1.4204,1.4693,1.3224,1.3714,33800.0],["1991-07-30",1.3714,1.3714,1.3224,1.3714,33600.0],["1991-07-31",1.4204,1.4204,1.4204,1.4204,4000.0],["1991-08-01",1.3714,1.4693,1.3714,1.4693,2200.0],["1991-08-02",1.4204,1.4204,1.4204,1.4204,4000.0],["1991-08-05",1.4204,1.4204,1.4204,1.4204,0.0],["1991-08-06",1.3714,1.4693,1.3714,1.4204,37400.0],["1991-08-07",1.4204,1.4693,1.4204,1.4693,90200.0],["1991-08-08",1.4693,1.5673,1.4204,1.4204,144400.0],["1991-08-09",1.5183,1.5183,1.4693,1.4693,10800.0],["1991-08-12",1.5183,1.5673,1.4693,1.4938,21600.0],["1991-08-13",1.5183,1.6163,1.4693,1.5673,85800.0],["1991-08-14",1.5183,1.6163,1.4693,1.5673,14600.0],["1991-08-15",1.6163,1.6163,1.4693,1.5183,10800.0],["1991-08-16",1.5673,1.5673,1.5183,1.5673,8200.0],["1991-08-19",1.4693,1.5673,1.4693,1.5673,6600.0],["1991-08-20",1.4693,1.5183,1.4693,1.5183,8000.0],["1991-08-21",1.5183,1.5673,1.4204,1.5673,28400.0],["1991-08-22",1.5673,1.5673,1.4693,1.5673,23000.0],["1991-08-23",1.5183,1.5673,1.5183,1.5183,7200.0],["1991-08-26",1.5183,1.6163,1.5183,1.6163,14400.0],["1991-08-27",1.5673,1.7142,1.5183,1.6163,87600.0],["1991-08-28",1.5183,1.7632,1.5183,1.6163,80800.0],["1991-08-29",1.7142,1.7142,1.6163,1.6653,17600.0],["1991-08-30",1.6163,1.6653,1.6163,1.6653,15600.0],["1991-09-03",1.6163,1.6163,1.6163,1.6163,200.0],["1991-09-04",1.6163,1.6653,1.6163,1.6653,19000.0],["1991-09-05",1.6653,1.7142,1.6163,1.7142,49800.0],["1991-09-06",1.7632,1.7632,1.6163,1.7142,21400.0],["1991-09-09",1.7142,1.7632,1.6653,1.7632,6600.0],["1991-09-10",1.6653,1.6653,1.6653,1.6653,3000.0],["1991-09-11",1.7632,1.7632,1.6653,1.7632,15000.0],["1991-09-12",1.6653,1.6653,1.6653,1.6653,800.0],["1991-09-13",1.6653,1.6653,1.6653,1.6653,1600.0],["1991-09-16",1.7632,1.7632,1.6653,1.7142,9000.0],["1991-09-17",1.6653,1.7632,1.6653,1.7632,14000.0],["1991-09-18",1.6653,1.7632,1.6653,1.7632,39400.0],["1991-09-19",1.6653,1.6897,1.6653,1.6897,11000.0],["1991-09-20",1.7142,1.7142,1.6897,1.7142,19800.0],["1991-09-23",1.6897,1.6897,1.6653,1.6653,81800.0],["1991-09-24",1.6897,1.6897,1.6897,1.6897,9200.0],["1991-09-25",1.6653,1.7142,1.6163,1.6163,11200.0],["1991-09-26",1.6163,1.6653,1.6163,1.6163,21200.0],["1991-09-27",1.6653,1.6653,1.6163,1.6653,12600.0],["1991-09-30",1.6897,1.6897,1.6408,1.6897,7200.0],["1991-10-01",1.6897,1.6897,1.6408,1.6408,5000.0],["1991-10-02",1.6408,1.6897,1.6408,1.6897,16000.0],["1991-10-03",1.6897,1.7632,1.6653,1.7632,78200.0],["1991-10-04",1.7632,1.8612,1.6897,1.8612,52800.0],["1991-10-07",1.8122,1.9101,1.7632,1.7632,25600.0],["1991-10-08",1.8612,1.8612,1.7632,1.7632,20200.0],["1991-10-09",1.7632,1.7632,1.7632,1.7632,2000.0],["1991-10-10",1.7632,1.8122,1.7142,1.7387,77400.0],["1991-10-11",1.7142,1.7632,1.7142,1.7142,23200.0],["1991-10-14",1.7632,1.7632,1.6653,1.6897,2800.0],["1991-10-15",1.7632,1.7632,1.6653,1.7632,8200.0],["1991-10-16",1.6653,1.7632,1.6653,1.6653,16200.0],["1991-10-17",1.6653,1.6653,1.6653,1.6653,400.0],["1991-10-18",1.6653,1.6653,1.6653,1.6653,2000.0],["1991-10-21",1.6897,1.7632,1.6653,1.7632,21800.0],["1991-10-22",1.7632,1.7632,1.6653,1.6653,1200.0],["1991-10-23",1.6653,1.8122,1.6653,1.6653,10800.0],["1991-10-24",1.7632,1.8122,1.6653,1.8122,22200.0],["1991-10-25",1.8122,1.9102,1.7632,1.9102,86400.0],["1991-10-28",1.8122,2.0081,1.8122,1.9102,14200.0],["1991-10-29",1.8612,1.9591,1.8612,1.9591,3600.0],["1991-10-30",1.8612,1.9591,1.8612,1.9102,19400.0],["1991-10-31",1.9591,2.0571,1.9102,2.0571,38600.0],["1991-11-01",2.0571,2.155,1.9591,2.1061,82800.0],["1991-11-04",2.0571,2.1061,2.0081,2.1061,37400.0],["1991-11-05",2.0081,2.155,2.0081,2.155,127800.0],["1991-11-06",2.0571,2.5469,2.0571,2.4979,786800.0],["1991-11-07",2.5469,2.8407,2.4979,2.7183,555200.0],["1991-11-08",2.6938,2.7428,2.6448,2.6448,95600.0],["1991-11-11",2.6938,2.7918,2.6448,2.7918,197600.0],["1991-11-12",2.8407,2.9387,2.7428,2.7918,263200.0],["1991-11-13",2.8407,2.8407,2.6938,2.7428,71800.0],["1991-11-14",2.6938,2.7918,2.6448,2.6938,51200.0],["1991-11-15",2.7428,2.7428,2.253,2.351,151800.0],["1991-11-18",2.302,2.351,2.1061,2.302,87600.0],["1991-11-19",2.302,2.4979,2.155,2.3999,163200.0],["1991-11-20",2.5469,2.6448,2.4489,2.6448,54800.0],["1991-11-21",2.6448,2.7918,2.5469,2.5469,202200.0],["1991-11-22",2.5469,2.6448,2.5469,2.5469,227200.0],["1991-11-25",2.5469,2.5958,2.4979,2.5958,37200.0],["1991-11-26",2.5224,2.5469,2.3999,2.4979,58800.0],["1991-11-27",2.5469,2.7428,2.4489,2.7428,156800.0],["1991-11-29",2.6938,2.6938,2.5469,2.6448,39000.0],["1991-12-02",2.6448,2.7428,2.5469,2.7428,34800.0],["1991-12-03",2.6448,2.7918,2.6448,2.6938,115600.0],["1991-12-04",2.6938,2.6938,2.4979,2.5469,94200.0],["1991-12-05",2.4979,2.8407,2.4979,2.7428,351600.0],["1991-12-06",2.8897,2.8897,2.7428,2.8407,36000.0],["1991-12-09",2.7428,2.8897,2.7428,2.8407,100400.0],["1991-12-10",2.7918,2.8897,2.7918,2.7918,78200.0],["1991-12-11",2.7918,2.8897,2.6938,2.6938,38200.0],["1991-12-12",2.8407,2.8407,2.7428,2.7428,43800.0],["1991-12-13",2.7918,2.8897,2.7428,2.7428,96800.0],["1991-12-16",2.7918,2.8897,2.7918,2.8897,30800.0],["1991-12-17",2.8897,2.8897,2.7918,2.8407,28400.0],["1991-12-18",2.7918,2.8897,2.6938,2.7918,55800.0],["1991-12-19",2.6938,2.7428,2.6448,2.6938,21400.0],["1991-12-20",2.6448,2.8407,2.6448,2.7428,51000.0],["1991-12-23",2.6938,2.7918,2.6938,2.7918,11000.0],["1991-12-24",2.6938,2.6938,2.6938,2.6938,200.0],["1991-12-26",2.7918,2.8407,2.7428,2.8407,18400.0],["1991-12-27",2.7428,3.0366,2.7428,2.9387,125800.0],["1991-12-30",2.9387,3.1346,2.9387,3.0856,43200.0],["1991-12-31",3.1346,3.6244,3.0366,3.4285,175200.0],["1992-01-02",3.4285,3.5264,3.3305,3.3305,169000.0],["1992-01-03",3.4285,3.4285,3.2815,3.2815,71200.0],["1992-01-06",3.2815,3.3795,3.2326,3.2326,204400.0],["1992-01-07",3.2326,3.3305,3.1836,3.1836,134600.0],["1992-01-08",3.2326,3.3305,3.1836,3.2815,91400.0],["1992-01-09",3.2326,3.3795,3.2326,3.3305,76000.0],["1992-01-10",3.2815,3.3795,3.2815,3.3305,42600.0],["1992-01-13",3.3305,3.3795,3.2326,3.3305,166400.0],["1992-01-14",3.3795,3.3795,3.2815,3.2815,186800.0],["1992-01-15",3.2326,3.2326,3.2326,3.2326,13400.0],["1992-01-16",3.1346,3.1836,3.1346,3.1346,32800.0],["1992-01-17",3.2326,3.2815,3.1346,3.2326,27400.0],["1992-01-20",3.1346,3.2815,3.1346,3.1346,26400.0],["1992-01-21",3.1346,3.1836,3.0856,3.0856,22000.0],["1992-01-22",3.0856,3.1836,3.0856,3.0856,34800.0],["1992-01-23",3.0856,3.1836,3.0856,3.0856,5200.0],["1992-01-24",3.1346,3.1346,3.0856,3.0856,6000.0],["1992-01-27",3.1836,3.1836,3.0856,3.0856,5200.0],["1992-01-28",3.0856,3.1346,2.8897,2.8897,40800.0],["1992-01-29",2.8897,2.9632,2.8897,2.9632,3000.0],["1992-01-30",2.9877,2.9877,2.8897,2.9387,48800.0],["1992-01-31",2.9877,3.1346,2.8897,2.9387,126400.0],["1992-02-03",2.9387,3.0366,2.8407,2.8897,45200.0],["1992-02-04",2.8407,3.0366,2.8407,2.8897,116600.0],["1992-02-05",2.8407,3.0366,2.8407,2.9877,171000.0],["1992-02-06",2.9387,3.0856,2.9387,3.0366,73000.0],["1992-02-07",2.9877,2.9877,2.8897,2.8897,120600.0],["1992-02-10",2.8407,2.9877,2.8407,2.8897,65600.0],["1992-02-11",2.8897,2.8897,2.7918,2.7918,57600.0],["1992-02-12",2.8897,2.8897,2.7918,2.8897,14000.0],["1992-02-13",2.8897,2.8897,2.7918,2.7918,31800.0],["1992-02-14",2.8407,2.8407,2.6938,2.6938,57000.0],["1992-02-18",2.7918,2.7918,2.6448,2.6448,54200.0],["1992-02-19",2.6448,2.6938,2.5958,2.6938,132000.0],["1992-02-20",2.5958,2.7428,2.5958,2.7428,93400.0],["1992-02-21",2.6938,2.7428,2.6448,2.7428,7600.0],["1992-02-24",2.6938,2.7183,2.6448,2.6448,7400.0],["1992-02-25",2.7428,2.7428,2.5958,2.6938,135400.0],["1992-02-26",2.5958,2.6938,2.5958,2.6448,11000.0],["1992-02-27",2.6938,2.7918,2.5958,2.7918,250600.0],["1992-02-28",2.8897,2.9877,2.8162,2.9632,91000.0],["1992-03-02",2.9877,2.9877,2.8407,2.8897,19600.0],["1992-03-03",2.9387,2.9877,2.8407,2.9632,74400.0],["1992-03-04",2.9877,3.0856,2.8897,3.0856,105800.0],["1992-03-05",3.0856,3.2815,3.0856,3.2815,125200.0],["1992-03-06",3.0856,3.2815,3.0366,3.0856,39000.0],["1992-03-09",3.1346,3.1346,3.0366,3.0366,30400.0],["1992-03-10",3.1346,3.2326,3.0366,3.2326,129000.0],["1992-03-11",3.2326,3.2815,3.0856,3.2815,43400.0],["1992-03-12",3.2815,3.3305,3.1346,3.3305,34200.0],["1992-03-13",3.3305,3.3305,3.0366,3.0366,98600.0],["1992-03-16",3.0366,3.1346,2.9387,2.9632,68200.0],["1992-03-17",2.9877,3.0366,2.9387,2.9877,23800.0],["1992-03-18",3.0856,3.2326,3.0856,3.2326,69000.0],["1992-03-19",3.1346,3.2815,3.1346,3.2815,45200.0],["1992-03-20",3.1836,3.3305,3.1836,3.2326,49000.0],["1992-03-23",3.3305,3.3305,3.2326,3.2326,13400.0],["1992-03-24",3.3305,3.3305,3.1346,3.2326,90800.0],["1992-03-25",3.1836,3.2815,3.1346,3.2815,25000.0],["1992-03-26",3.2326,3.2815,3.1346,3.1346,62600.0],["1992-03-27",3.1346,3.2815,3.1346,3.1836,29200.0],["1992-03-30",3.1346,3.2326,3.0366,3.0366,32600.0],["1992-03-31",3.1836,3.1836,3.0366,3.0856,33800.0],["1992-04-01",2.9387,3.0856,2.9387,3.0856,17200.0],["1992-04-02",3.0856,3.1346,2.9877,3.0366,86600.0],["1992-04-03",3.1346,3.1836,3.1346,3.1346,34400.0],["1992-04-06",3.0366,3.1346,3.0366,3.0611,81400.0],["1992-04-07",3.0366,3.0366,2.8897,2.9387,52000.0],["1992-04-08",3.0366,3.0366,2.8407,2.9877,100400.0],["1992-04-09",3.0366,3.2326,3.0366,3.1836,247200.0],["1992-04-10",3.2326,3.6734,3.0366,3.5754,386600.0],["1992-04-13",3.6734,3.6734,3.3305,3.4775,152200.0],["1992-04-14",3.3795,3.6734,3.3795,3.6244,82200.0],["1992-04-15",3.6734,3.6734,3.4775,3.6244,44800.0],["1992-04-16",3.6244,3.6244,3.4285,3.4775,56400.0],["1992-04-20",3.5264,3.5264,3.2815,3.3305,104400.0],["1992-04-21",3.4775,3.4775,3.3305,3.4285,48800.0],["1992-04-22",3.4775,3.4775,3.3305,3.4775,16800.0],["1992-04-23",3.4775,3.7713,3.3795,3.7713,121600.0],["1992-04-24",3.8203,3.8203,3.6244,3.7223,64800.0],["1992-04-27",3.6244,3.8203,3.6244,3.7713,71400.0],["1992-04-28",3.6734,3.8203,3.5264,3.5754,93400.0],["1992-04-29",3.5264,3.5754,3.4285,3.4285,77200.0],["1992-04-30",3.4285,3.5754,3.4285,3.4285,15800.0],["1992-05-01",3.4285,3.5754,3.3305,3.3305,166800.0],["1992-05-04",3.5754,3.5754,3.3305,3.3305,63200.0],["1992-05-05",3.3305,3.3795,3.3305,3.3305,76000.0],["1992-05-06",3.5264,3.5754,3.3305,3.5264,40600.0],["1992-05-07",3.5754,3.8203,3.4775,3.4775,126600.0],["1992-05-08",3.4775,3.6244,3.4285,3.4285,20600.0],["1992-05-11",3.6244,3.6244,3.3305,3.3305,52600.0],["1992-05-12",3.2815,3.4775,3.2815,3.4285,35000.0],["1992-05-13",3.4285,3.4285,3.2326,3.2326,18400.0],["1992-05-14",3.3305,3.3305,3.0366,3.1836,196800.0],["1992-05-15",3.0366,3.2326,3.0366,3.2326,7600.0],["1992-05-18",3.0367,3.1346,3.0367,3.1346,7200.0],["1992-05-19",3.0856,3.0856,3.0366,3.0366,5000.0],["1992-05-20",3.0366,3.3305,3.0366,3.2815,73000.0],["1992-05-21",3.2326,3.3305,3.1836,3.1836,4200.0],["1992-05-22",3.1836,3.3305,3.1836,3.2815,12600.0],["1992-05-26",3.2815,3.2815,3.2815,3.2815,0.0],["1992-05-27",3.1346,3.1346,3.1346,3.1346,4200.0],["1992-05-28",3.1836,3.3795,3.1836,3.3305,33200.0],["1992-05-29",3.2326,3.3305,3.2326,3.3305,4200.0],["1992-06-01",3.2326,3.5264,3.2326,3.4285,47000.0],["1992-06-02",3.5264,3.7223,3.5264,3.7223,173400.0],["1992-06-03",3.8203,3.8203,3.5754,3.6244,50400.0],["1992-06-04",3.5264,3.6244,3.4285,3.4285,16600.0],["1992-06-05",3.4285,3.4285,3.4285,3.4285,4200.0],["1992-06-08",3.3305,3.5264,3.3305,3.5264,2800.0],["1992-06-09",3.3305,3.5264,3.3305,3.3305,17200.0],["1992-06-10",3.3305,3.3305,3.3305,3.3305,3800.0],["1992-06-11",3.4285,3.4285,3.1836,3.2326,50800.0],["1992-06-12",3.1836,3.3305,3.1836,3.3305,4600.0],["1992-06-15",3.3305,3.3305,3.1836,3.3305,36400.0],["1992-06-16",3.3305,3.3305,3.3305,3.3305,4800.0],["1992-06-17",3.2815,3.4285,3.2326,3.4285,2000.0],["1992-06-18",3.2326,3.2326,3.1836,3.1836,3200.0],["1992-06-19",3.3305,3.4285,3.1836,3.1836,4200.0],["1992-06-22",3.1836,3.1836,3.1836,3.1836,1000.0],["1992-06-23",3.2326,3.5754,3.2326,3.5754,107000.0],["1992-06-24",3.4285,3.5754,3.4285,3.5754,6400.0],["1992-06-25",3.5754,3.8203,3.5264,3.7223,383800.0],["1992-06-26",3.8203,3.8693,3.6244,3.8693,105200.0],["1992-06-29",3.8693,4.1631,3.8203,4.0652,443600.0],["1992-06-30",4.1631,4.2611,4.0652,4.2611,324400.0],["1992-07-01",4.1142,4.2611,4.0652,4.2121,59200.0],["1992-07-02",4.2611,4.2611,4.1142,4.2121,88600.0],["1992-07-06",4.3101,4.3101,4.1631,4.1631,84800.0],["1992-07-07",4.2611,4.3101,4.0652,4.0652,131200.0],["1992-07-08",3.9183,4.0652,3.7713,3.7713,46600.0],["1992-07-09",3.8203,4.2121,3.8203,4.0652,163600.0],["1992-07-10",4.2121,4.2121,4.0652,4.0652,10000.0],["1992-07-13",4.2121,4.2121,4.0652,4.2121,15000.0],["1992-07-14",4.2121,4.506,4.1142,4.3101,179000.0],["1992-07-15",4.506,4.555,4.408,4.408,106800.0],["1992-07-16",4.555,4.555,4.3101,4.555,119200.0],["1992-07-17",4.555,4.555,4.3101,4.457,45800.0],["1992-07-20",4.408,4.408,4.1631,4.3591,40200.0],["1992-07-21",4.408,4.506,4.3101,4.506,62200.0],["1992-07-22",4.3591,4.506,4.3101,4.457,89400.0],["1992-07-23",4.506,4.7999,4.457,4.7509,153400.0],["1992-07-24",4.7999,4.9468,4.6529,4.8978,131400.0],["1992-07-27",4.8488,5.7794,4.8488,5.4856,865600.0],["1992-07-28",5.6815,6.0243,5.5835,6.0243,654600.0],["1992-07-29",6.1223,6.2202,5.5345,5.5835,625800.0],["1992-07-30",5.5835,6.0733,5.3876,6.0733,372800.0],["1992-07-31",5.9264,6.0733,5.6815,5.7794,181800.0],["1992-08-03",5.8774,6.1713,5.6815,5.9753,138000.0],["1992-08-04",6.1713,6.3182,5.9753,6.2692,149800.0],["1992-08-05",6.4651,6.759,6.2692,6.4651,284400.0],["1992-08-06",6.5141,6.5631,6.3182,6.5631,284600.0],["1992-08-07",6.5631,6.5631,6.1713,6.2202,101000.0],["1992-08-10",6.2692,6.2692,5.5835,5.7794,173800.0],["1992-08-11",5.8284,6.0243,5.7304,5.9753,133200.0],["1992-08-12",6.0243,6.1223,5.8774,6.1223,66600.0],["1992-08-13",6.1223,6.1223,5.7794,5.7794,82800.0],["1992-08-14",5.8284,5.9753,5.5835,5.8774,92400.0],["1992-08-17",5.8774,5.9753,5.6815,5.9753,39600.0],["1992-08-18",5.9753,5.9753,5.7304,5.8284,56400.0],["1992-08-19",5.7794,5.9264,5.6815,5.8774,47200.0],["1992-08-20",5.6815,5.8774,5.5835,5.8284,35800.0],["1992-08-21",5.8774,5.8774,5.6815,5.8284,44800.0],["1992-08-24",5.6325,5.8774,5.1917,5.1917,126600.0],["1992-08-25",5.1917,5.4856,5.1917,5.4856,86400.0],["1992-08-26",5.5835,5.6815,5.4856,5.6815,38200.0],["1992-08-27",5.7794,6.1713,5.6815,6.0733,146000.0],["1992-08-28",6.0733,6.2692,5.8774,6.1713,70400.0],["1992-08-31",6.0733,6.1713,5.9753,6.0243,45800.0],["1992-09-01",5.8774,5.9753,5.8774,5.9753,22800.0],["1992-09-02",5.8774,6.0733,5.8774,6.0733,80600.0],["1992-09-03",6.1713,6.1713,5.9753,6.1713,122600.0],["1992-09-04",6.0733,6.1713,5.8774,5.8774,16200.0],["1992-09-08",5.8774,6.0733,5.8774,6.0733,10400.0],["1992-09-09",5.8774,6.0733,5.8774,5.8774,16600.0],["1992-09-10",5.8774,6.1713,5.8774,6.0733,52200.0],["1992-09-11",6.0733,6.5631,6.0733,6.4651,201400.0],["1992-09-14",6.4651,7.2488,6.4651,6.9549,256600.0],["1992-09-15",6.8569,7.0529,6.759,6.759,75200.0],["1992-09-16",6.759,6.9549,6.661,6.759,59200.0],["1992-09-17",6.9549,6.9549,6.661,6.759,45400.0],["1992-09-18",6.8569,6.8569,6.661,6.8569,15400.0],["1992-09-21",6.8569,7.1508,6.661,7.1508,59600.0],["1992-09-22",7.0529,7.5426,7.0529,7.5426,105600.0],["1992-09-23",7.5426,7.5426,7.0529,7.3467,69200.0],["1992-09-24",7.1508,7.3467,6.9549,7.1508,64600.0],["1992-09-25",6.9549,7.0529,6.4651,6.661,98000.0],["1992-09-28",6.4651,6.71,6.4651,6.5631,25600.0],["1992-09-29",6.4651,6.661,6.4651,6.661,22000.0],["1992-09-30",6.661,6.661,6.2692,6.4161,125400.0],["1992-10-01",6.4651,6.661,6.2692,6.5631,78400.0],["1992-10-02",6.5631,6.5631,6.3672,6.3672,51400.0],["1992-10-05",6.2692,6.4651,5.9753,6.2692,178800.0],["1992-10-06",6.1713,7.0529,6.1713,6.8569,160800.0],["1992-10-07",6.8569,7.4447,6.8569,7.1508,159800.0],["1992-10-08",7.1508,7.5426,7.1508,7.3467,89200.0],["1992-10-09",7.3467,7.6406,7.3467,7.4447,103200.0],["1992-10-12",7.3467,7.6406,7.3467,7.4447,26000.0],["1992-10-13",7.6406,7.8365,7.4447,7.6406,115400.0],["1992-10-14",7.6406,7.8365,7.6406,7.6406,91000.0],["1992-10-15",7.5426,7.7386,7.5426,7.6406,40400.0],["1992-10-16",7.7386,7.7386,7.2488,7.2488,56000.0],["1992-10-19",7.2488,7.4447,7.2488,7.2488,17200.0],["1992-10-20",7.2488,7.6406,7.2488,7.6406,73000.0],["1992-10-21",7.7386,7.7386,7.1508,7.1508,82400.0],["1992-10-22",7.1508,7.3467,6.759,6.9549,74000.0],["1992-10-23",6.8569,7.0529,6.759,7.0529,66400.0],["1992-10-26",7.0529,7.0529,6.8569,7.0529,27600.0],["1992-10-27",7.0529,7.8365,6.9549,7.0529,260000.0],["1992-10-28",7.2488,7.2488,6.759,6.9549,173800.0],["1992-10-29",6.9549,6.9549,6.759,6.8569,12200.0],["1992-10-30",6.759,6.9549,6.5631,6.8569,72000.0],["1992-11-02",6.8569,6.9549,6.661,6.9549,34800.0],["1992-11-03",6.9549,6.9549,6.759,6.8569,20200.0],["1992-11-04",6.759,6.8569,6.661,6.661,31200.0],["1992-11-05",6.8569,6.8569,6.661,6.759,21800.0],["1992-11-06",6.9549,7.4447,6.759,7.1508,305400.0],["1992-11-09",7.2488,7.3467,7.1508,7.3467,162800.0],["1992-11-10",7.4447,8.0324,7.3467,7.8365,756800.0],["1992-11-11",7.8365,8.0324,7.7386,7.9345,204800.0],["1992-11-12",7.8365,8.0324,7.7386,7.9345,191000.0],["1992-11-13",7.9345,7.9345,7.7386,7.9345,42200.0],["1992-11-16",7.7386,7.9345,7.7386,7.8365,40400.0],["1992-11-17",7.9345,7.9345,7.7386,7.7386,53400.0],["1992-11-18",7.9345,7.9345,7.7386,7.8365,28200.0],["1992-11-19",7.7386,8.2283,7.7386,8.0324,93000.0],["1992-11-20",7.7875,8.4243,7.7386,8.1304,91800.0],["1992-11-23",8.3263,8.4243,8.0324,8.2283,68000.0],["1992-11-24",8.2283,8.4243,8.2283,8.2283,135400.0],["1992-11-25",8.2283,8.3263,8.1304,8.1304,37200.0],["1992-11-27",8.3263,8.3263,8.1304,8.1304,11000.0],["1992-11-30",8.1304,8.3263,7.9345,8.1304,67000.0],["1992-12-01",8.0324,8.2283,7.8365,8.0324,31800.0],["1992-12-02",7.8365,8.1304,7.8365,8.1304,16000.0],["1992-12-03",7.9345,8.1304,7.9345,7.9345,18800.0],["1992-12-04",7.9345,8.1304,7.5426,7.5426,149600.0],["1992-12-07",7.5426,7.8365,7.5426,7.8365,45400.0],["1992-12-08",7.5426,7.8365,7.5426,7.5426,47200.0],["1992-12-09",7.5426,7.8365,7.1508,7.3467,166000.0],["1992-12-10",7.3467,7.3467,7.0529,7.0529,85800.0],["1992-12-11",7.0529,7.3467,6.9549,6.9549,24400.0],["1992-12-14",7.1508,7.4447,6.9549,7.4447,120600.0],["1992-12-15",7.4447,7.5426,7.2488,7.4447,154800.0],["1992-12-16",7.2488,7.5426,7.2488,7.4447,134800.0],["1992-12-17",7.5426,7.5426,7.0529,7.3467,36000.0],["1992-12-18",7.0529,7.3467,7.0529,7.1508,49200.0],["1992-12-21",7.3467,7.3467,7.0529,7.2488,105600.0],["1992-12-22",7.2488,7.2488,7.0529,7.2488,24400.0],["1992-12-23",7.2488,7.2488,7.0529,7.0529,66000.0],["1992-12-24",7.2488,7.2488,6.9549,6.9549,31400.0],["1992-12-28",6.8569,7.1508,6.8569,6.8569,18200.0],["1992-12-29",6.8569,7.1508,6.759,6.759,47400.0],["1992-12-30",6.759,6.9549,6.4651,6.4651,58400.0],["1992-12-31",6.4651,6.9549,6.4651,6.9549,88000.0],["1993-01-04",6.9549,7.2488,6.759,7.0529,81800.0],["1993-01-05",6.9549,7.0529,6.759,6.759,38800.0],["1993-01-06",6.759,6.9549,6.661,6.661,46000.0],["1993-01-07",6.661,6.8569,5.8774,6.3672,477000.0],["1993-01-08",6.0733,6.2692,5.3876,5.8284,613000.0],["1993-01-11",5.9753,6.3672,5.7794,5.9753,392400.0],["1993-01-12",5.9753,6.2692,5.9753,5.9753,219200.0],["1993-01-13",6.1713,6.1713,5.6815,5.9753,125600.0],["1993-01-14",5.7794,6.0733,5.4856,5.7794,143400.0],["1993-01-15",5.4856,5.8774,5.4856,5.8774,68600.0],["1993-01-18",5.6815,6.0733,5.6815,6.0733,49600.0],["1993-01-19",6.0733,6.0733,5.7794,6.0733,14600.0],["1993-01-20",5.7794,6.0733,5.5835,5.8774,85800.0],["1993-01-21",5.9753,5.9753,5.6815,5.6815,74800.0],["1993-01-22",5.6815,5.8774,5.5835,5.6325,140000.0],["1993-01-25",5.5835,5.8774,5.3876,5.4366,99600.0],["1993-01-26",5.3876,5.4856,4.8978,5.0937,479400.0],["1993-01-27",4.9958,5.9753,4.9958,5.8774,754000.0],["1993-01-28",5.8774,5.8774,5.4856,5.7794,127400.0],["1993-01-29",5.8774,5.8774,5.5835,5.7794,44600.0],["1993-02-01",5.8774,5.8774,5.6815,5.8774,52600.0],["1993-02-02",5.8774,5.8774,5.4856,5.5345,103600.0],["1993-02-03",5.5835,5.6815,5.1917,5.1917,132000.0],["1993-02-04",5.1917,5.6815,5.1917,5.4856,450800.0],["1993-02-05",5.6815,5.6815,5.4856,5.4856,48200.0],["1993-02-08",5.3876,5.5835,5.2896,5.2896,127200.0],["1993-02-09",5.2896,5.2896,4.9958,4.9958,154600.0],["1993-02-10",4.9958,5.3876,4.8978,5.3876,109600.0],["1993-02-11",5.1917,5.3876,4.9958,5.0937,78800.0],["1993-02-12",5.2896,5.2896,4.9958,5.2896,20800.0],["1993-02-16",5.2896,5.2896,4.7019,4.9958,83200.0],["1993-02-17",4.7019,4.9958,4.604,4.9958,75600.0],["1993-02-18",4.9958,5.0937,4.7999,4.9468,57200.0],["1993-02-19",5.0937,5.0937,4.8488,5.0937,115000.0],["1993-02-22",5.1917,5.1917,4.8978,4.9958,26200.0],["1993-02-23",4.8978,5.1917,4.8978,5.0937,74000.0],["1993-02-24",5.0937,5.2896,4.8978,5.1917,55000.0],["1993-02-25",5.2896,5.2896,4.8978,5.0937,55400.0],["1993-02-26",4.8978,5.0937,4.8978,5.0937,90000.0],["1993-03-01",5.0937,5.2896,4.9958,5.1917,44400.0],["1993-03-02",5.2896,5.2896,4.9958,5.0937,17400.0],["1993-03-03",5.2896,5.9753,5.0937,5.7794,326800.0],["1993-03-04",5.8774,6.3182,5.7304,6.1223,222200.0],["1993-03-05",6.2692,6.2692,5.4856,5.6815,109600.0],["1993-03-08",5.6815,6.1713,5.4856,6.1713,228600.0],["1993-03-09",6.2202,6.3672,5.9753,6.2692,289400.0],["1993-03-10",6.2692,6.3672,5.9753,6.2692,179000.0],["1993-03-11",6.2692,6.5631,6.0733,6.5631,286800.0],["1993-03-12",6.661,6.8569,6.3672,6.661,206200.0],["1993-03-15",6.5631,6.9549,6.5631,6.661,217400.0],["1993-03-16",6.9549,6.9549,6.661,6.759,203400.0],["1993-03-17",6.9549,6.9549,6.661,6.808,182600.0],["1993-03-18",6.9549,6.9549,6.661,6.661,66000.0],["1993-03-19",6.9549,6.9549,5.8774,6.1223,197600.0],["1993-03-22",5.9753,6.2692,5.7794,5.9753,114200.0],["1993-03-23",6.0733,6.0733,5.7794,5.9753,82600.0],["1993-03-24",5.8774,6.1713,5.8774,5.8774,103000.0],["1993-03-25",5.7794,6.0733,5.7794,5.8774,17800.0],["1993-03-26",6.0733,6.2692,6.0733,6.2202,114000.0],["1993-03-29",6.2692,6.2692,6.0733,6.0733,27000.0],["1993-03-30",6.0733,6.1713,5.9753,6.0243,49000.0],["1993-03-31",6.0733,6.0733,5.7794,5.7794,166400.0],["1993-04-01",5.8774,6.2692,5.8774,6.2692,43000.0],["1993-04-02",6.1713,6.1713,5.7794,5.7794,48800.0],["1993-04-05",5.7794,6.0733,5.7794,5.9753,24600.0],["1993-04-06",6.0733,6.0733,5.7794,5.8774,31200.0],["1993-04-07",5.8774,5.8774,5.6815,5.6815,130000.0],["1993-04-08",5.8284,6.1713,5.6815,5.8774,56600.0],["1993-04-12",6.1713,6.1713,5.8774,6.1713,32800.0],["1993-04-13",6.2692,6.3672,5.9753,6.2692,80800.0],["1993-04-14",6.3672,6.5631,6.1713,6.5631,127600.0],["1993-04-15",6.5631,6.661,6.3672,6.661,38200.0],["1993-04-16",6.661,6.661,6.3672,6.3672,11800.0],["1993-04-19",6.3672,6.661,6.3672,6.5631,83800.0],["1993-04-20",6.661,6.661,5.8284,5.8774,144000.0],["1993-04-21",6.1713,6.1713,5.8774,5.8774,11200.0],["1993-04-22",5.8774,6.1713,5.8774,6.0733,10400.0],["1993-04-23",6.1713,6.1713,5.9753,5.9753,27000.0],["1993-04-26",5.9753,6.2692,5.9753,6.2692,91400.0],["1993-04-27",6.1713,6.3672,6.1713,6.3672,67600.0],["1993-04-28",6.0733,6.4651,5.3876,5.5835,502800.0],["1993-04-29",5.3876,5.6815,5.3876,5.5835,172800.0],["1993-04-30",5.5835,5.6815,5.3876,5.6325,58600.0],["1993-05-03",5.4856,5.9753,5.4856,5.9753,95600.0],["1993-05-04",5.8774,5.9753,5.7794,5.9753,93800.0],["1993-05-05",5.7794,6.2692,5.7794,5.9753,126800.0],["1993-05-06",6.2692,6.2692,5.3876,5.6815,155200.0],["1993-05-07",5.4856,5.6815,5.4856,5.6815,55000.0],["1993-05-10",5.4856,5.6815,5.4856,5.6815,45000.0],["1993-05-11",5.4856,5.6815,5.3876,5.4856,67000.0],["1993-05-12",5.5835,5.5835,5.3876,5.3876,12800.0],["1993-05-13",5.4856,5.4856,5.1917,5.2896,92200.0],["1993-05-14",5.2896,5.4856,5.2896,5.4366,42800.0],["1993-05-17",5.4366,5.4856,5.3876,5.3876,26400.0],["1993-05-18",5.3876,5.3876,5.2407,5.2896,59000.0],["1993-05-19",5.2896,5.3876,5.2896,5.3876,48800.0],["1993-05-20",5.2896,5.4856,5.2896,5.3876,54200.0],["1993-05-21",5.2896,5.4856,5.2896,5.3876,40600.0],["1993-05-24",5.4856,5.4856,5.2896,5.4856,7600.0],["1993-05-25",5.2896,5.4856,5.0937,5.1427,256200.0],["1993-05-26",5.0937,5.0937,4.8978,4.9958,121400.0],["1993-05-27",5.0937,5.0937,4.8978,4.8978,85400.0],["1993-05-28",4.9468,5.0937,4.8978,4.8978,24800.0],["1993-06-01",4.8978,4.9958,4.604,4.7019,350200.0],["1993-06-02",4.7019,4.9958,4.7019,4.7019,161000.0],["1993-06-03",4.7999,4.7999,4.408,4.408,229000.0],["1993-06-04",4.408,4.604,4.1142,4.506,598000.0],["1993-06-07",4.3101,4.7019,4.3101,4.7019,108800.0],["1993-06-08",4.7999,4.8978,4.604,4.8978,53000.0],["1993-06-09",4.8978,4.8978,4.604,4.7509,147400.0],["1993-06-10",4.8978,4.8978,4.604,4.7999,113200.0],["1993-06-11",4.7999,4.7999,4.604,4.7999,22600.0],["1993-06-14",4.604,4.7999,4.604,4.604,101200.0],["1993-06-15",4.7019,4.7999,4.408,4.604,96000.0],["1993-06-16",4.506,4.604,4.408,4.408,47600.0],["1993-06-17",4.7019,4.7999,4.506,4.7999,25200.0],["1993-06-18",4.8978,4.9958,4.7019,4.8978,52600.0],["1993-06-21",4.9958,4.9958,4.7999,4.9958,73800.0],["1993-06-22",5.0937,5.5835,4.9958,5.1917,265200.0],["1993-06-23",5.3876,5.3876,5.0937,5.2896,127000.0],["1993-06-24",4.9958,5.2896,4.8978,5.1917,54800.0],["1993-06-25",4.1142,4.2121,3.5264,3.8203,778200.0],["1993-06-28",3.8203,4.0162,3.6244,3.8203,391600.0],["1993-06-29",3.6244,3.8203,3.5264,3.6244,131400.0],["1993-06-30",3.5264,3.6244,3.4285,3.5754,159200.0],["1993-07-01",3.6244,3.6244,3.4285,3.4285,84400.0],["1993-07-02",3.5264,3.6244,3.4285,3.6244,56400.0],["1993-07-06",3.5264,3.9183,3.5264,3.9183,145200.0],["1993-07-07",4.0162,4.0162,3.7223,3.9183,160000.0],["1993-07-08",3.9183,3.9183,3.6244,3.6244,139200.0],["1993-07-09",3.8203,3.8203,3.6244,3.8203,86600.0],["1993-07-12",3.6244,3.9183,3.6244,3.9183,40000.0],["1993-07-13",3.9183,3.9183,3.7223,3.8203,83800.0],["1993-07-14",3.7223,3.9183,3.7223,3.7713,93800.0],["1993-07-15",3.6734,3.8203,3.6734,3.8203,24000.0],["1993-07-16",3.8203,3.8203,3.6734,3.6734,32200.0],["1993-07-19",3.8203,3.8203,3.6734,3.8203,8200.0],["1993-07-20",3.6734,3.9183,3.6734,3.7223,30800.0],["1993-07-21",3.6734,3.8203,3.6244,3.7713,39600.0],["1993-07-22",3.7713,3.7713,3.6244,3.6734,35400.0],["1993-07-23",3.8203,3.8203,3.6244,3.6734,34800.0],["1993-07-26",3.6244,3.7223,3.5754,3.5754,66400.0],["1993-07-27",3.5754,3.7223,3.5264,3.5264,49600.0],["1993-07-28",3.7223,3.8203,3.3795,3.7223,118200.0],["1993-07-29",3.7223,3.8203,3.5754,3.7223,121200.0],["1993-07-30",3.6244,3.7223,3.6244,3.6244,48600.0],["1993-08-02",3.5264,3.7223,3.5264,3.7223,78600.0],["1993-08-03",3.7223,3.7223,3.5264,3.7223,39400.0],["1993-08-04",3.6244,3.6244,3.4285,3.4285,7400.0],["1993-08-05",3.4285,3.6244,3.4285,3.5264,86400.0],["1993-08-06",3.4285,3.6244,3.2326,3.3305,124600.0],["1993-08-09",3.2815,3.4285,3.2815,3.2815,101800.0],["1993-08-10",3.2815,3.3795,3.1836,3.1836,172000.0],["1993-08-11",3.3305,3.4285,3.1836,3.2815,231800.0],["1993-08-12",3.2326,3.4285,3.2326,3.2326,101000.0],["1993-08-13",3.3305,3.3305,3.1836,3.2326,75400.0],["1993-08-16",3.1836,3.2326,3.1346,3.2326,40200.0],["1993-08-17",3.1836,3.3795,3.1836,3.1836,40400.0],["1993-08-18",3.3795,3.3795,3.1836,3.3305,87600.0],["1993-08-19",3.2326,3.5264,3.2326,3.4285,38000.0],["1993-08-20",3.5264,3.8203,3.3305,3.8203,153800.0],["1993-08-23",3.6734,4.0162,3.6734,4.0162,262600.0],["1993-08-24",4.0162,4.2611,3.9183,4.2121,285800.0],["1993-08-25",4.3101,4.408,4.1142,4.2121,234400.0],["1993-08-26",4.2121,4.3101,3.8203,4.0162,205200.0],["1993-08-27",4.1142,4.1142,3.8203,4.1142,8400.0],["1993-08-30",3.8203,4.1142,3.8203,3.9183,64600.0],["1993-08-31",4.0162,4.0162,3.8203,3.8203,38600.0],["1993-09-01",3.8203,4.1142,3.8203,3.8203,19400.0],["1993-09-02",4.1142,4.1142,3.7713,3.7713,32600.0],["1993-09-03",3.7713,3.9183,3.7713,3.7713,23400.0],["1993-09-07",3.7713,3.9183,3.7223,3.7223,15600.0],["1993-09-08",3.8203,3.8203,3.5264,3.8203,55200.0],["1993-09-09",3.8203,3.9183,3.6244,3.6244,75000.0],["1993-09-10",3.6244,3.9183,3.6244,3.6244,7400.0],["1993-09-13",3.9183,3.9183,3.6244,3.9183,26000.0],["1993-09-14",3.9183,3.9183,3.6244,3.7223,38800.0],["1993-09-15",3.7223,3.9183,3.7223,3.9183,22400.0],["1993-09-16",3.7223,3.9183,3.7223,3.9183,13600.0],["1993-09-17",3.9183,3.9183,3.7223,3.8203,4400.0],["1993-09-20",3.7223,3.9183,3.7223,3.8203,21400.0],["1993-09-21",3.9183,3.9183,3.6244,3.6244,34200.0],["1993-09-22",3.5264,3.8203,3.5264,3.8203,5600.0],["1993-09-23",3.6244,3.9183,3.6244,3.8203,9800.0],["1993-09-24",3.6244,3.9183,3.6244,3.6244,11600.0],["1993-09-27",3.6244,3.9183,3.6244,3.9183,10600.0],["1993-09-28",3.6244,3.9183,3.6244,3.9183,31800.0],["1993-09-29",3.9183,3.9183,3.6244,3.7223,9800.0],["1993-09-30",3.7713,3.9183,3.6244,3.6244,43800.0],["1993-10-01",3.6244,3.7713,3.6244,3.7713,3000.0],["1993-10-04",3.6244,3.9183,3.6244,3.6734,26600.0],["1993-10-05",3.8203,3.8203,3.5264,3.6244,16600.0],["1993-10-06",3.8203,3.8203,3.5264,3.5264,90000.0],["1993-10-07",3.5264,3.6244,3.4285,3.4775,51400.0],["1993-10-08",3.4285,3.6244,3.4285,3.5264,57200.0],["1993-10-11",3.4285,3.5754,3.4285,3.4285,2800.0],["1993-10-12",3.5264,3.7223,3.5264,3.7223,23200.0],["1993-10-13",3.5264,3.7223,3.5264,3.6734,27200.0],["1993-10-14",3.7223,3.7223,3.5264,3.7223,17800.0],["1993-10-15",3.7223,3.7223,3.5264,3.5264,60000.0],["1993-10-18",3.5264,3.6244,3.5264,3.6244,18800.0],["1993-10-19",3.5264,3.6244,3.5264,3.6244,17600.0],["1993-10-20",3.4285,3.6244,3.4285,3.4775,54800.0],["1993-10-21",3.4285,3.5264,3.4285,3.4285,6400.0],["1993-10-22",3.5264,3.5264,3.4775,3.4775,8400.0],["1993-10-25",3.5264,3.5264,3.4285,3.4285,9200.0],["1993-10-26",3.5264,3.6244,3.4285,3.6244,15000.0],["1993-10-27",3.4285,3.6244,3.4285,3.6244,2800.0],["1993-10-28",3.4775,3.6244,3.4285,3.4285,9600.0],["1993-10-29",3.5264,3.7223,3.5264,3.5754,76800.0],["1993-11-01",3.5264,3.6244,3.4775,3.4775,62400.0],["1993-11-02",3.4285,3.6244,3.4285,3.4775,24400.0],["1993-11-03",3.4285,3.6244,3.4285,3.4285,42600.0],["1993-11-04",3.4285,3.6244,3.4285,3.4285,29600.0],["1993-11-05",3.4285,3.5264,3.4285,3.5264,16000.0],["1993-11-08",3.4285,3.5264,3.4285,3.5264,2600.0],["1993-11-09",3.5264,3.6244,3.4285,3.5264,47200.0],["1993-11-10",3.4285,3.6244,3.4285,3.6244,98000.0],["1993-11-11",3.7223,3.7223,3.6244,3.6244,43400.0],["1993-11-12",3.6244,3.7223,3.6244,3.6244,17000.0],["1993-11-15",3.7223,3.7223,3.5264,3.5264,93200.0],["1993-11-16",3.4285,3.6244,3.4285,3.6244,77400.0],["1993-11-17",3.4285,3.5264,3.4285,3.4775,54400.0],["1993-11-18",3.4285,3.5264,3.4285,3.5264,24000.0],["1993-11-19",3.6244,3.6244,3.4285,3.5264,40400.0],["1993-11-22",3.5264,3.5264,3.4285,3.5264,37400.0],["1993-11-23",3.4285,3.5264,3.4285,3.5264,4400.0],["1993-11-24",3.5264,3.5264,3.4285,3.4285,4200.0],["1993-11-26",3.4285,3.5264,3.4285,3.5264,8600.0],["1993-11-29",3.4285,3.6244,3.4285,3.4285,24800.0],["1993-11-30",3.6244,3.6244,3.4285,3.4285,27000.0],["1993-12-01",3.6244,3.6244,3.4285,3.4285,50800.0],["1993-12-02",3.4285,3.6244,3.4285,3.6244,8000.0],["1993-12-03",3.6244,3.6244,3.4285,3.4285,12000.0],["1993-12-06",3.4285,3.6244,3.4285,3.6244,24400.0],["1993-12-07",3.4285,3.6244,3.4285,3.5264,28000.0],["1993-12-08",3.5264,3.6244,3.4285,3.5264,17400.0],["1993-12-09",3.4285,3.5264,3.4285,3.4285,15000.0],["1993-12-10",3.4285,3.5264,3.4285,3.4285,40400.0],["1993-12-13",3.5264,3.5264,3.1346,3.4285,49400.0],["1993-12-14",3.5264,3.5264,3.2326,3.3305,103000.0],["1993-12-15",3.2326,3.4775,3.2326,3.2326,20600.0],["1993-12-16",3.2326,3.3305,3.1346,3.1346,99400.0],["1993-12-17",3.1346,3.3305,3.1346,3.3305,57200.0],["1993-12-20",3.1346,3.3305,3.1346,3.1346,108400.0],["1993-12-21",3.1346,3.2326,3.1346,3.1346,148600.0],["1993-12-22",3.1346,3.3305,3.1346,3.3305,39800.0],["1993-12-23",3.2326,3.4285,3.2326,3.3795,41000.0],["1993-12-27",3.4285,3.5264,3.2326,3.5264,24200.0],["1993-12-28",3.2326,3.5264,3.2326,3.4285,16400.0],["1993-12-29",3.3305,3.5264,3.3305,3.3305,31800.0],["1993-12-30",3.3305,3.4285,3.2326,3.3305,44200.0],["1993-12-31",3.2326,3.4285,3.2326,3.3305,42200.0],["1994-01-03",3.3305,3.4285,3.3305,3.3795,35000.0],["1994-01-04",3.3305,3.4285,3.2326,3.2326,15400.0],["1994-01-05",3.2326,3.4285,3.2326,3.3795,12200.0],["1994-01-06",3.2326,3.4285,3.2326,3.2326,59000.0],["1994-01-07",3.3305,3.4285,3.3305,3.3305,11600.0],["1994-01-10",3.3305,3.4285,3.3305,3.3305,3000.0],["1994-01-11",3.3305,3.4285,3.3305,3.3305,13000.0],["1994-01-12",3.4285,3.4285,3.2326,3.3305,17200.0],["1994-01-13",3.4285,3.4285,3.3305,3.3795,16800.0],["1994-01-14",3.4285,3.4285,3.2326,3.3305,20800.0],["1994-01-17",3.4285,3.4285,3.2326,3.2326,13800.0],["1994-01-18",3.2326,3.3305,3.2326,3.2815,15200.0],["1994-01-19",3.2326,3.4285,3.2326,3.3795,21600.0],["1994-01-20",3.4285,3.4285,3.2326,3.4285,41800.0],["1994-01-21",3.4285,3.4285,3.2326,3.2326,23800.0],["1994-01-24",3.2326,3.4285,3.2326,3.3305,25000.0],["1994-01-25",3.2326,3.4285,3.2326,3.4285,7000.0],["1994-01-26",3.4285,3.4285,3.2326,3.3305,8400.0],["1994-01-27",3.2326,3.2326,3.2326,3.2326,1800.0],["1994-01-28",3.2326,3.3305,3.2326,3.2326,13800.0],["1994-01-31",3.2326,3.4285,3.2326,3.3305,20000.0],["1994-02-01",3.2815,3.4285,3.2815,3.2815,36000.0],["1994-02-02",3.4285,3.4285,3.2815,3.2815,28200.0],["1994-02-03",3.2815,3.5264,3.2815,3.3305,36800.0],["1994-02-04",3.4285,3.5264,3.3305,3.4285,47200.0],["1994-02-07",3.4775,3.4775,3.2815,3.3305,13600.0],["1994-02-08",3.4775,3.4775,3.2815,3.3795,7800.0],["1994-02-09",3.4285,3.4775,3.2815,3.2815,4200.0],["1994-02-10",3.3795,3.5264,3.2815,3.2815,32600.0],["1994-02-11",3.5264,3.5264,3.5264,3.5264,4200.0],["1994-02-14",3.2815,3.5264,3.2815,3.4285,10200.0],["1994-02-15",3.5264,3.5264,3.2815,3.3795,39200.0],["1994-02-16",3.3795,3.5264,3.2815,3.3305,24200.0],["1994-02-17",3.3305,3.5264,3.3305,3.3305,28600.0],["1994-02-18",3.4285,3.4285,3.2815,3.3795,27800.0],["1994-02-22",3.2815,3.4285,3.2815,3.3305,51800.0],["1994-02-23",3.4285,3.4285,3.2815,3.2815,13800.0],["1994-02-24",3.2815,3.4285,3.2815,3.4285,29000.0],["1994-02-25",3.2815,3.4285,3.2815,3.4285,13800.0],["1994-02-28",3.2815,3.4285,3.2815,3.3305,9600.0],["1994-03-01",3.2815,3.5264,3.2815,3.5264,46200.0],["1994-03-02",3.3305,3.5264,3.3305,3.4285,39200.0],["1994-03-03",3.3305,3.5264,3.3305,3.3305,11200.0],["1994-03-04",3.5264,3.5264,3.5264,3.5264,400.0],["1994-03-07",3.5264,3.5264,3.2815,3.5264,13600.0],["1994-03-08",3.5264,3.5264,3.2815,3.3795,21400.0],["1994-03-09",3.3305,3.5264,3.3305,3.4775,38800.0],["1994-03-10",3.4285,3.5754,3.4285,3.4775,29600.0],["1994-03-11",3.5264,3.5754,3.4775,3.4775,17400.0],["1994-03-14",3.4775,3.5754,3.2326,3.2326,233200.0],["1994-03-15",3.2815,3.2815,2.9387,3.1836,205200.0],["1994-03-16",3.1346,3.1346,2.9387,2.9387,122800.0],["1994-03-17",3.0856,3.0856,2.9387,2.9877,43800.0],["1994-03-18",2.9877,3.0856,2.9877,3.0856,111200.0],["1994-03-21",3.1346,3.1346,2.9877,3.0366,29600.0],["1994-03-22",2.9877,3.0856,2.9877,2.9877,14800.0],["1994-03-23",3.0856,3.0856,2.9877,2.9877,28200.0],["1994-03-24",3.0856,3.0856,2.9387,3.0366,35800.0],["1994-03-25",2.9877,3.0856,2.9387,2.9387,13000.0],["1994-03-28",3.0366,3.0366,2.8407,2.9387,47800.0],["1994-03-29",3.0366,3.0366,2.7428,2.8407,39400.0],["1994-03-30",2.7428,2.8407,2.7428,2.7918,18400.0],["1994-03-31",2.7428,2.8407,2.5958,2.7428,51400.0],["1994-04-04",2.4979,2.5469,2.253,2.5469,93200.0],["1994-04-05",2.6448,2.6448,2.4489,2.5469,40800.0],["1994-04-06",2.4489,2.8407,2.4489,2.8407,47800.0],["1994-04-07",2.6938,2.7428,2.5958,2.5958,26200.0],["1994-04-08",2.5958,2.6938,2.5958,2.5958,13000.0],["1994-04-11",2.6938,2.6938,2.5469,2.6448,76600.0],["1994-04-12",2.6448,2.6448,2.4489,2.4489,20400.0],["1994-04-13",2.5958,2.5958,2.4489,2.4489,9200.0],["1994-04-14",2.4489,2.5958,2.4489,2.4489,4600.0],["1994-04-15",2.5958,2.5958,2.4489,2.5469,19800.0],["1994-04-18",2.4489,2.6448,2.4489,2.4979,20800.0],["1994-04-19",2.4979,2.6448,2.4489,2.4489,14600.0],["1994-04-20",2.4489,2.5469,2.351,2.351,39400.0],["1994-04-21",2.351,2.351,2.155,2.351,86800.0],["1994-04-22",2.204,2.3999,2.204,2.3999,3600.0],["1994-04-25",2.3999,2.3999,2.204,2.3999,12000.0],["1994-04-26",2.4489,2.4489,2.253,2.253,34000.0],["1994-04-28",2.204,2.4489,2.155,2.302,89600.0],["1994-04-29",2.204,2.302,2.204,2.204,10600.0],["1994-05-02",2.351,2.4489,2.253,2.4489,21400.0],["1994-05-03",2.3999,2.4979,2.302,2.3999,44200.0],["1994-05-04",2.302,2.4489,2.302,2.302,5800.0],["1994-05-05",2.3999,2.4979,2.302,2.351,75800.0],["1994-05-06",2.351,2.3999,2.302,2.3999,26200.0],["1994-05-09",2.3999,2.3999,2.351,2.351,11800.0],["1994-05-10",2.302,2.3999,2.302,2.351,50000.0],["1994-05-11",2.302,2.351,2.0816,2.253,110600.0],["1994-05-12",2.302,2.4489,2.253,2.4489,40000.0],["1994-05-13",2.351,2.6448,2.351,2.5469,56600.0],["1994-05-16",2.6448,2.6448,2.4489,2.4489,32200.0],["1994-05-17",2.4979,2.5469,2.4489,2.4489,12400.0],["1994-05-18",2.4489,2.5469,2.4489,2.4489,3600.0],["1994-05-19",2.5469,2.5469,2.4489,2.5469,4800.0],["1994-05-20",2.5469,2.5469,2.253,2.351,73400.0],["1994-05-23",2.4489,2.4489,2.253,2.4489,7200.0],["1994-05-24",2.4489,2.5469,2.351,2.3999,17400.0],["1994-05-25",2.5469,2.5469,2.351,2.5469,42600.0],["1994-05-26",2.5469,2.5469,2.351,2.5469,54000.0],["1994-05-27",2.351,2.5469,2.351,2.4489,12400.0],["1994-05-31",2.3999,2.4489,2.3999,2.4489,11800.0],["1994-06-01",2.3999,2.3999,2.3999,2.3999,3600.0],["1994-06-02",2.3999,2.5958,2.3999,2.4979,71200.0],["1994-06-03",2.5958,2.5958,2.4979,2.5958,12000.0],["1994-06-06",2.5958,2.5958,2.4979,2.5958,12000.0],["1994-06-07",2.4979,2.5958,2.4979,2.5469,26800.0],["1994-06-08",2.5469,2.6938,2.5469,2.5958,6400.0],["1994-06-09",2.6938,2.6938,2.5469,2.6448,11200.0],["1994-06-10",2.5469,2.8897,2.5469,2.8897,96200.0],["1994-06-13",2.6938,2.8897,2.6938,2.7918,17200.0],["1994-06-14",2.7918,2.8897,2.7428,2.7918,22000.0],["1994-06-15",2.8897,2.8897,2.7428,2.7428,16200.0],["1994-06-16",2.7428,2.8897,2.7428,2.7428,12200.0],["1994-06-17",2.8407,2.8407,2.6938,2.6938,56200.0],["1994-06-20",2.6938,2.7918,2.6938,2.7673,7600.0],["1994-06-21",2.6448,2.6448,2.4979,2.4979,35400.0],["1994-06-22",2.5469,2.6448,2.4979,2.6448,39200.0],["1994-06-23",2.5958,2.7428,2.5469,2.5469,22800.0],["1994-06-24",2.4489,2.5469,2.4489,2.4489,4200.0],["1994-06-27",2.351,2.3999,2.351,2.351,2800.0],["1994-06-28",2.5469,2.5469,2.351,2.351,2000.0],["1994-06-29",2.351,2.351,2.351,2.351,2400.0],["1994-06-30",2.351,2.5469,2.351,2.5469,17600.0],["1994-07-01",2.5469,2.5469,2.351,2.351,2600.0],["1994-07-05",2.351,2.5469,2.351,2.3999,14000.0],["1994-07-06",2.3999,2.4489,2.3999,2.4489,5800.0],["1994-07-07",2.4979,2.4979,2.4489,2.4489,1200.0],["1994-07-08",2.3999,2.4979,2.3999,2.3999,17200.0],["1994-07-11",2.4979,2.4979,2.3999,2.3999,8800.0],["1994-07-12",2.3999,2.4489,2.351,2.4489,43200.0],["1994-07-13",2.4979,2.4979,2.3999,2.3999,20800.0],["1994-07-14",2.4979,2.6448,2.4489,2.4979,18800.0],["1994-07-15",2.4979,2.5958,2.3999,2.4244,31800.0],["1994-07-18",2.3999,2.4979,2.351,2.351,14800.0],["1994-07-19",2.3999,2.4979,2.351,2.351,1800.0],["1994-07-20",2.3999,2.4489,2.351,2.4183,133200.0],["1994-07-21",2.351,2.351,2.351,2.351,4600.0],["1994-07-22",2.351,2.4489,2.351,2.351,10000.0],["1994-07-25",2.351,2.351,2.351,2.351,0.0],["1994-07-26",2.351,2.4979,2.351,2.4979,10600.0],["1994-07-27",2.3999,2.4979,2.351,2.351,18000.0],["1994-07-28",2.3999,2.4979,2.3999,2.3999,8600.0],["1994-07-29",2.4979,2.4979,2.3999,2.3999,19200.0],["1994-08-01",2.3999,2.3999,2.3999,2.3999,5200.0],["1994-08-02",2.4979,2.4979,2.351,2.3999,38000.0],["1994-08-03",2.351,2.3754,2.253,2.302,40200.0],["1994-08-04",2.302,2.4489,2.302,2.4489,32000.0],["1994-08-05",2.302,2.3999,2.302,2.302,8200.0],["1994-08-08",2.302,2.4489,2.302,2.302,2000.0],["1994-08-09",2.302,2.4489,2.302,2.4489,9000.0],["1994-08-10",2.302,2.302,2.302,2.302,800.0],["1994-08-11",2.302,2.302,2.302,2.302,1000.0],["1994-08-12",2.4489,2.4489,2.302,2.3999,13800.0],["1994-08-15",2.3999,2.4489,2.3999,2.3999,21600.0],["1994-08-16",2.4489,2.4489,2.302,2.351,11400.0],["1994-08-17",2.302,2.351,2.253,2.302,32000.0],["1994-08-18",2.351,2.5469,2.351,2.4244,44400.0],["1994-08-19",2.4979,2.4979,2.351,2.4489,36000.0],["1994-08-22",2.253,2.4979,2.253,2.351,8000.0],["1994-08-23",2.4979,2.4979,2.351,2.351,4200.0],["1994-08-24",2.351,2.4979,2.351,2.3999,31800.0],["1994-08-25",2.4979,2.4979,2.351,2.351,11000.0],["1994-08-26",2.351,2.4979,2.351,2.351,13600.0],["1994-08-29",2.351,2.4979,2.302,2.302,15400.0],["1994-08-30",2.351,2.3999,2.302,2.3999,6000.0],["1994-08-31",2.302,2.4979,2.302,2.351,19200.0],["1994-09-01",2.351,2.4489,2.351,2.351,8400.0],["1994-09-02",2.351,2.4489,2.351,2.351,10800.0],["1994-09-06",2.351,2.351,2.351,2.351,6000.0],["1994-09-07",2.4489,2.4489,2.253,2.4489,17200.0],["1994-09-08",2.4489,2.4489,2.351,2.351,1600.0],["1994-09-09",2.351,2.4489,2.2775,2.302,38600.0],["1994-09-12",2.302,2.4489,2.302,2.4489,37400.0],["1994-09-13",2.4489,2.5469,2.302,2.5469,53200.0],["1994-09-14",2.4489,2.5958,2.4489,2.4979,34600.0],["1994-09-15",2.6448,2.6938,2.5469,2.6938,15400.0],["1994-09-16",2.5469,2.9387,2.5469,2.7428,176800.0],["1994-09-19",2.8162,3.0366,2.8162,3.0366,9200.0],["1994-09-20",2.8897,2.8897,2.6448,2.6448,94200.0],["1994-09-21",2.8407,2.8407,2.5958,2.6509,51400.0],["1994-09-22",2.5469,2.7428,2.5469,2.5958,15400.0],["1994-09-23",2.4979,2.7428,2.4979,2.6448,18200.0],["1994-09-26",2.5469,2.5469,2.5469,2.5469,400.0],["1994-09-27",2.5469,2.5469,2.5469,2.5469,1600.0],["1994-09-28",2.6938,2.7428,2.5469,2.7428,4400.0],["1994-09-29",2.5469,2.7428,2.4979,2.7428,3200.0],["1994-09-30",2.4979,2.7428,2.4979,2.5958,23400.0],["1994-10-03",2.5958,2.7428,2.5958,2.7428,19200.0],["1994-10-04",2.6938,2.6938,2.5469,2.6938,5400.0],["1994-10-05",2.5469,2.8407,2.5469,2.8407,185000.0],["1994-10-06",2.8897,2.8897,2.6938,2.6938,68600.0],["1994-10-07",2.6938,2.8407,2.6938,2.7428,20400.0],["1994-10-10",2.7428,2.8897,2.7428,2.8407,60000.0],["1994-10-11",2.8897,2.9387,2.7428,2.9387,95400.0],["1994-10-12",2.9387,2.9387,2.7428,2.9387,29400.0],["1994-10-13",2.9387,2.9387,2.8407,2.8407,22800.0],["1994-10-14",2.8407,3.3305,2.8407,3.2326,120400.0],["1994-10-17",3.1836,3.1836,3.0366,3.0366,36800.0],["1994-10-18",3.0856,3.1346,3.0367,3.1346,67000.0],["1994-10-19",3.0366,3.1346,2.8897,2.9877,113600.0],["1994-10-20",2.9387,3.1346,2.9387,3.1346,3800.0],["1994-10-21",2.9387,3.0856,2.8407,2.9877,53200.0],["1994-10-24",2.9877,2.9877,2.8407,2.8407,13400.0],["1994-10-25",2.8407,2.9877,2.7918,2.9877,11600.0],["1994-10-26",2.9877,3.0856,2.8897,2.9877,83800.0],["1994-10-27",2.9877,3.0856,2.9387,3.0856,25800.0],["1994-10-28",2.9387,3.1346,2.9387,3.0856,54200.0],["1994-10-31",3.0367,3.1836,3.0367,3.1346,39400.0],["1994-11-01",3.0856,3.1836,3.0367,3.1346,22200.0],["1994-11-02",3.0366,3.3305,3.0366,3.3305,42200.0],["1994-11-03",3.3305,3.3305,3.1346,3.3305,6200.0],["1994-11-04",3.1836,3.2815,3.1346,3.2326,18600.0],["1994-11-07",3.1346,3.3305,3.1346,3.2326,39000.0],["1994-11-08",3.1836,3.2815,3.0366,3.0856,72400.0],["1994-11-09",3.0856,3.2815,3.0856,3.1591,26000.0],["1994-11-10",3.2815,3.3305,3.1346,3.3305,102400.0],["1994-11-11",3.2326,3.3305,3.2326,3.2571,10000.0],["1994-11-14",3.2326,3.2815,3.1346,3.1836,36600.0],["1994-11-15",3.1652,3.2081,3.1346,3.1836,8000.0],["1994-11-16",3.2815,3.3795,3.1346,3.2326,82600.0],["1994-11-17",3.2326,3.3795,3.2326,3.3795,15400.0],["1994-11-18",3.3795,3.3795,3.2326,3.3795,12000.0],["1994-11-21",3.3795,3.3795,3.2326,3.2326,6200.0],["1994-11-22",3.2326,3.3305,3.1346,3.1346,31400.0],["1994-11-23",3.1346,3.2326,2.9877,3.0366,34000.0],["1994-11-25",3.0366,3.0366,3.0366,3.0366,0.0],["1994-11-28",3.0366,3.1346,2.9387,3.0366,8600.0],["1994-11-29",2.9387,3.1346,2.9387,2.9387,37200.0],["1994-11-30",2.8407,3.1346,2.8407,2.8407,18800.0],["1994-12-01",2.8407,2.8897,2.8407,2.8897,6200.0],["1994-12-02",2.8407,2.8407,2.8407,2.8407,600.0],["1994-12-05",3.0366,3.0366,2.8407,2.9387,46400.0],["1994-12-06",2.8407,2.9387,2.7918,2.8407,46800.0],["1994-12-07",2.9387,2.9387,2.7918,2.8407,7600.0],["1994-12-08",2.7428,2.9387,2.7428,2.7428,38200.0],["1994-12-09",2.7428,2.9387,2.7428,2.9387,6000.0],["1994-12-12",2.7428,2.9387,2.7428,2.9387,54600.0],["1994-12-13",2.9387,3.0366,2.8407,3.0366,26800.0],["1994-12-14",2.8407,3.0366,2.8407,3.0366,2800.0],["1994-12-15",3.0367,3.1346,2.8407,3.1346,30000.0],["1994-12-16",2.9877,3.1346,2.9877,2.9877,29800.0],["1994-12-19",2.9877,3.0856,2.9877,2.9877,33800.0],["1994-12-20",2.9877,3.0366,2.9877,3.0366,17400.0],["1994-12-21",3.0611,3.1346,2.9877,2.9877,36600.0],["1994-12-22",2.9877,3.0611,2.9877,2.9877,11600.0],["1994-12-23",3.0856,3.2326,2.9877,2.9877,31600.0],["1994-12-27",2.9877,3.2326,2.9877,3.0366,76600.0],["1994-12-28",2.9877,2.9877,2.9877,2.9877,3200.0],["1994-12-29",3.1836,3.1836,2.9877,2.9877,7600.0],["1994-12-30",2.9877,3.2326,2.9877,3.2326,32200.0],["1995-01-03",3.0366,3.0366,3.0366,3.0366,1200.0],["1995-01-04",3.0366,3.2326,3.0366,3.2326,42600.0],["1995-01-05",3.0366,3.0366,3.0366,3.0366,1000.0],["1995-01-06",3.0366,3.0366,3.0366,3.0366,5000.0],["1995-01-09",3.0366,3.1836,3.0366,3.0856,5600.0],["1995-01-10",3.0366,3.2326,3.0366,3.2326,4200.0],["1995-01-11",3.0856,3.1346,3.0367,3.1346,13000.0],["1995-01-12",3.1346,3.1346,3.0366,3.0856,9200.0],["1995-01-13",3.0366,3.0856,3.0366,3.0366,17000.0],["1995-01-16",3.0366,3.2326,3.0366,3.0366,17600.0],["1995-01-17",3.0366,3.2326,3.0366,3.0856,12800.0],["1995-01-18",3.0366,3.1836,3.0366,3.0856,26600.0],["1995-01-19",3.0366,3.0366,3.0366,3.0366,3800.0],["1995-01-20",3.1836,3.1836,3.0366,3.0366,35800.0],["1995-01-23",3.0366,3.1836,3.0366,3.1836,11000.0],["1995-01-24",3.1346,3.1346,3.1224,3.1224,9600.0],["1995-01-25",3.0366,3.2326,3.0366,3.2326,27600.0],["1995-01-26",3.0366,3.2326,3.0366,3.2326,8000.0],["1995-01-27",3.0366,3.5264,3.0366,3.4775,114600.0],["1995-01-30",3.6734,3.8203,3.5019,3.5264,402600.0],["1995-01-31",3.5754,3.5754,3.4775,3.4775,166200.0],["1995-02-01",3.5264,3.5264,3.4775,3.5019,100800.0],["1995-02-02",3.5264,3.5264,3.4285,3.453,21800.0],["1995-02-03",3.4285,3.5264,3.4285,3.4775,32000.0],["1995-02-06",3.4285,3.5264,3.4285,3.4285,6200.0],["1995-02-07",3.4285,3.5264,3.4285,3.4285,30800.0],["1995-02-08",3.5264,3.5264,3.4285,3.4775,21800.0],["1995-02-09",3.4285,3.453,3.4285,3.4285,14000.0],["1995-02-10",3.5264,3.5264,3.3305,3.3305,21400.0],["1995-02-13",3.4285,3.5754,3.3305,3.5754,97000.0],["1995-02-14",3.5754,3.5754,3.4285,3.5264,38600.0],["1995-02-15",3.3795,3.5264,3.3795,3.5264,28600.0],["1995-02-16",3.5264,3.5264,3.4285,3.5264,21400.0],["1995-02-17",3.5264,3.5264,3.4285,3.4775,9400.0],["1995-02-21",3.4775,3.5264,3.4285,3.4285,14800.0],["1995-02-22",3.5264,3.6244,3.4285,3.4285,28400.0],["1995-02-23",3.4285,3.6244,3.4285,3.5264,36800.0],["1995-02-24",3.4285,3.5264,3.4285,3.5264,5800.0],["1995-02-27",3.4285,3.4285,3.3305,3.3305,4400.0],["1995-02-28",3.3305,3.3305,3.3305,3.3305,7400.0],["1995-03-01",3.3305,3.5264,3.3305,3.4285,12400.0],["1995-03-02",3.3305,3.4285,3.2326,3.3795,37800.0],["1995-03-03",3.4285,3.4285,3.3305,3.4285,12000.0],["1995-03-06",3.3305,3.4285,3.2326,3.2326,33600.0],["1995-03-07",3.2326,3.5264,3.2326,3.4775,64800.0],["1995-03-08",3.3305,3.7223,3.3305,3.7223,224600.0],["1995-03-09",3.6244,3.7713,3.5264,3.6734,80600.0],["1995-03-10",3.5264,3.7223,3.4775,3.6734,36200.0],["1995-03-13",3.4775,3.7223,3.4285,3.4285,45800.0],["1995-03-14",3.4285,3.5264,3.4285,3.4285,21800.0],["1995-03-15",3.3795,3.4775,3.2815,3.2815,31600.0],["1995-03-16",3.3795,3.5264,3.3795,3.4285,36400.0],["1995-03-17",3.4285,3.6244,3.4285,3.4285,14200.0],["1995-03-20",3.4285,3.6244,3.4285,3.4285,18800.0],["1995-03-21",3.3795,3.5754,3.3795,3.5264,14800.0],["1995-03-22",3.4285,3.5264,3.4285,3.4285,18000.0],["1995-03-23",3.6244,3.6244,3.4285,3.6244,14200.0],["1995-03-24",3.5264,3.6244,3.4285,3.5754,22600.0],["1995-03-27",3.6244,3.6244,3.4775,3.4775,8000.0],["1995-03-28",3.4285,3.4285,3.4285,3.4285,3400.0],["1995-03-29",3.4285,3.5754,3.4285,3.5264,31600.0],["1995-03-30",3.4285,3.4285,3.4285,3.4285,1200.0],["1995-03-31",3.4285,3.4285,3.3305,3.3305,24200.0],["1995-04-03",3.3305,3.4285,3.3305,3.4285,8600.0],["1995-04-04",3.5264,3.5264,3.3305,3.3305,26000.0],["1995-04-05",3.3305,3.3305,3.2326,3.2326,36400.0],["1995-04-06",3.1836,3.3305,3.1836,3.2326,23000.0],["1995-04-07",3.1836,3.3305,3.1836,3.3305,23400.0],["1995-04-10",3.2326,3.4775,3.2326,3.4285,19400.0],["1995-04-11",3.3305,3.4285,3.2326,3.3305,8600.0],["1995-04-12",3.2326,3.2815,3.2326,3.2815,6000.0],["1995-04-13",3.2815,3.4285,3.2815,3.2815,7200.0],["1995-04-17",3.2815,3.4775,3.2815,3.3795,23000.0],["1995-04-18",3.4775,3.6244,3.3795,3.6244,30000.0],["1995-04-19",3.5754,3.6734,3.4775,3.6734,79600.0],["1995-04-20",3.7713,4.3101,3.7713,4.1631,937800.0],["1995-04-21",4.408,4.408,4.1631,4.2733,229600.0],["1995-04-24",4.3101,4.3101,4.0162,4.1631,88200.0],["1995-04-25",4.0652,4.1631,4.0162,4.0774,129000.0],["1995-04-26",4.1631,4.1631,3.8693,4.0162,61200.0],["1995-04-27",4.0162,4.2611,3.9183,4.2611,122600.0],["1995-04-28",4.2611,4.6529,4.2121,4.555,264400.0],["1995-05-01",4.457,4.7999,4.457,4.7999,185200.0],["1995-05-02",4.604,4.7999,4.3591,4.506,115400.0],["1995-05-03",4.604,4.7509,4.457,4.7019,63800.0],["1995-05-04",4.7509,4.7509,4.457,4.506,91200.0],["1995-05-05",4.457,4.7019,4.457,4.604,51400.0],["1995-05-08",4.604,4.604,4.457,4.457,22000.0],["1995-05-09",4.604,4.604,4.457,4.457,55400.0],["1995-05-10",4.457,4.604,4.457,4.457,10200.0],["1995-05-11",4.604,4.7019,4.457,4.506,130200.0],["1995-05-12",4.457,4.6529,4.457,4.506,37000.0],["1995-05-15",4.7019,4.7019,4.457,4.7019,47000.0],["1995-05-16",4.457,4.6774,4.457,4.604,82000.0],["1995-05-17",4.604,4.604,4.408,4.408,36000.0],["1995-05-18",4.408,4.604,4.3101,4.3101,46600.0],["1995-05-19",4.3101,4.3101,4.2121,4.2611,27000.0],["1995-05-22",4.2611,4.457,4.2611,4.2611,11400.0],["1995-05-23",4.457,4.604,4.3101,4.506,56600.0],["1995-05-24",4.6529,4.6529,4.506,4.6529,17400.0],["1995-05-25",4.6529,4.6529,4.457,4.457,33400.0],["1995-05-26",4.457,4.457,4.3591,4.3591,26000.0],["1995-05-30",4.408,4.457,4.3591,4.3591,27200.0],["1995-05-31",4.3591,4.506,4.3591,4.408,77000.0],["1995-06-01",4.457,4.506,4.3591,4.457,29600.0],["1995-06-02",4.457,4.457,4.2121,4.2121,32800.0],["1995-06-05",4.2121,4.408,4.2121,4.408,4200.0],["1995-06-06",4.2121,4.408,4.2121,4.3591,56600.0],["1995-06-07",4.3591,4.3591,4.2611,4.3101,21200.0],["1995-06-08",4.457,4.506,4.3101,4.506,41200.0],["1995-06-09",4.506,4.604,4.3101,4.506,60000.0],["1995-06-12",4.506,4.506,4.3591,4.3591,2600.0],["1995-06-13",4.506,4.506,4.3591,4.3591,13000.0],["1995-06-14",4.3591,4.506,4.3591,4.506,32400.0],["1995-06-15",4.506,4.506,4.3591,4.3591,16400.0],["1995-06-16",4.3591,4.408,4.3591,4.3591,64000.0],["1995-06-19",4.408,4.8488,4.3591,4.7999,530000.0],["1995-06-20",4.8488,4.8978,4.604,4.7019,102800.0],["1995-06-21",4.6529,4.9958,4.6529,4.8488,152800.0],["1995-06-22",4.7999,4.9958,4.7019,4.8978,172000.0],["1995-06-23",4.8978,4.8978,4.7019,4.7019,66600.0],["1995-06-26",4.7019,4.8978,4.3101,4.3101,189800.0],["1995-06-27",4.2121,4.408,4.2121,4.3101,30800.0],["1995-06-28",4.408,4.604,4.2121,4.506,129600.0],["1995-06-29",4.408,4.506,4.408,4.506,1800.0],["1995-06-30",4.604,4.604,4.3101,4.506,116600.0],["1995-07-03",4.555,4.555,4.3101,4.3101,9000.0],["1995-07-05",4.3101,4.555,4.3101,4.3101,7000.0],["1995-07-06",4.555,4.555,4.3101,4.3101,7000.0],["1995-07-07",4.3101,4.7999,4.3101,4.7019,249000.0],["1995-07-10",4.7999,4.8978,4.6529,4.7019,69800.0],["1995-07-11",4.7019,4.8978,4.7019,4.7999,33200.0],["1995-07-12",4.8978,5.6815,4.7019,5.2896,508000.0],["1995-07-13",5.2896,5.5835,5.2896,5.3876,532200.0],["1995-07-14",5.2896,5.5345,5.1917,5.3876,50600.0],["1995-07-17",5.3876,5.3876,4.9958,5.0937,81600.0],["1995-07-18",4.9958,5.2896,4.9958,5.0937,15800.0],["1995-07-19",5.2896,5.2896,4.8488,5.0448,105800.0],["1995-07-20",4.8488,4.9958,4.7019,4.806,53000.0],["1995-07-21",5.0448,5.4856,4.7999,5.1917,321200.0],["1995-07-24",5.1917,5.6815,5.1917,5.5345,371800.0],["1995-07-25",5.6325,5.8774,5.2407,5.4856,253600.0],["1995-07-26",5.4856,5.4856,5.1427,5.1917,133200.0],["1995-07-27",5.1917,5.3876,5.1917,5.3386,42400.0],["1995-07-28",5.1917,5.3386,4.7999,5.0937,212200.0],["1995-07-31",5.0141,5.1917,4.8978,5.0448,58800.0],["1995-08-01",4.9958,5.1917,4.9958,5.0448,59000.0],["1995-08-02",5.2407,5.2407,4.9958,4.9958,99600.0],["1995-08-03",4.9958,5.2407,4.9958,5.0937,151000.0],["1995-08-04",5.0937,5.1917,4.9958,4.9958,65200.0],["1995-08-07",5.1917,5.2407,4.9958,5.1427,19800.0],["1995-08-08",4.9958,5.4856,4.9958,5.2896,191800.0],["1995-08-09",5.4856,5.4856,5.2407,5.2407,37600.0],["1995-08-10",5.2407,5.3876,5.1917,5.2407,44000.0],["1995-08-11",5.1427,5.4856,5.1427,5.2896,75800.0],["1995-08-14",5.0937,5.2896,5.0937,5.2896,14000.0],["1995-08-15",5.0937,5.2896,4.9958,5.0448,38400.0],["1995-08-16",5.0448,5.5835,5.0448,5.3386,149200.0],["1995-08-17",5.3876,5.5835,5.2407,5.2407,154400.0],["1995-08-18",5.2407,5.3876,5.2407,5.3386,41800.0],["1995-08-21",5.3876,5.3876,5.1917,5.1917,61600.0],["1995-08-22",5.1917,5.3876,5.1917,5.1917,19200.0],["1995-08-23",5.1917,5.3876,5.0937,5.1917,31000.0],["1995-08-24",5.0937,5.3876,5.0448,5.0448,27200.0],["1995-08-25",5.1917,5.2896,5.0448,5.0448,6000.0],["1995-08-28",5.2896,5.2896,5.0448,5.0448,29000.0],["1995-08-29",5.1917,5.1917,4.9958,4.9958,46800.0],["1995-08-30",4.9958,5.1427,4.9958,5.0692,29800.0],["1995-08-31",4.9958,5.1427,4.9958,5.1427,22400.0],["1995-09-01",5.1427,5.1427,4.9468,4.9958,49200.0],["1995-09-05",5.0937,5.1917,5.0448,5.0448,32600.0],["1995-09-06",5.0448,5.1917,5.0448,5.0448,22800.0],["1995-09-07",5.0448,5.3876,5.0448,5.3386,126400.0],["1995-09-08",5.2896,5.3876,5.0937,5.0937,22200.0],["1995-09-11",5.0937,5.5835,5.0937,5.5835,122200.0],["1995-09-12",5.4856,5.5345,5.2896,5.2896,53000.0],["1995-09-13",5.2896,5.3876,5.2896,5.3386,7600.0],["1995-09-14",5.4856,5.4856,5.2896,5.4856,13200.0],["1995-09-15",5.2896,5.3876,5.2896,5.3876,17400.0],["1995-09-18",5.2407,5.4366,5.2407,5.2896,46400.0],["1995-09-19",5.4856,5.4856,5.2407,5.2407,37400.0],["1995-09-20",5.3876,5.3876,5.1427,5.2896,42000.0],["1995-09-21",5.1427,5.2896,5.0448,5.1427,37400.0],["1995-09-22",5.0937,5.3876,5.0937,5.3876,57600.0],["1995-09-25",5.1917,5.2896,5.1427,5.1427,47200.0],["1995-09-26",5.1427,5.2896,5.0448,5.0937,90400.0],["1995-09-27",4.9958,5.0937,4.8978,4.9468,57200.0],["1995-09-28",4.9958,4.9958,4.7019,4.8488,187800.0],["1995-09-29",4.7019,4.9958,4.7019,4.7999,81200.0],["1995-10-02",4.7999,4.8978,4.604,4.6529,64200.0],["1995-10-03",4.506,4.7019,4.3101,4.457,173000.0],["1995-10-04",4.506,4.604,4.3591,4.506,52000.0],["1995-10-05",4.555,4.604,4.408,4.604,15000.0],["1995-10-06",4.555,4.7019,4.506,4.506,18600.0],["1995-10-09",4.506,4.6529,4.3101,4.3101,53200.0],["1995-10-10",4.3101,4.3101,3.9183,4.0652,75000.0],["1995-10-11",4.2611,4.2611,4.1142,4.1631,32200.0],["1995-10-12",4.2121,4.2121,4.0652,4.2121,23000.0],["1995-10-13",4.2121,4.6529,4.1142,4.604,85800.0],["1995-10-16",4.408,4.506,4.3101,4.506,20200.0],["1995-10-17",4.3101,4.408,4.2121,4.3101,13200.0],["1995-10-18",4.408,4.457,4.3591,4.408,26200.0],["1995-10-19",4.3591,4.604,4.3591,4.604,42600.0],["1995-10-20",4.604,4.8978,4.555,4.7815,137400.0],["1995-10-23",4.7999,5.0448,4.6529,4.9958,77600.0],["1995-10-24",4.8978,5.2896,4.8978,5.1917,115000.0],["1995-10-25",5.0937,5.1427,4.8978,4.9958,124400.0],["1995-10-26",4.8978,5.2407,4.6529,4.8978,313200.0],["1995-10-27",4.604,4.7509,4.506,4.604,148000.0],["1995-10-30",4.5795,4.7019,4.3591,4.3591,98000.0],["1995-10-31",4.3101,4.506,4.1142,4.408,96600.0],["1995-11-01",4.408,4.408,4.2121,4.3101,60800.0],["1995-11-02",4.2121,4.408,4.2121,4.3101,20600.0],["1995-11-03",4.408,4.555,4.408,4.457,29600.0],["1995-11-06",4.457,4.555,4.408,4.457,67200.0],["1995-11-07",4.555,4.7019,4.408,4.6529,56600.0],["1995-11-08",4.604,4.8978,4.604,4.6529,66000.0],["1995-11-09",4.7999,4.7999,4.604,4.604,41000.0],["1995-11-10",4.555,4.6529,4.506,4.555,28400.0],["1995-11-13",4.555,4.6284,4.555,4.555,7600.0],["1995-11-14",4.555,4.604,4.457,4.604,16000.0],["1995-11-15",4.506,4.604,4.506,4.555,78600.0],["1995-11-16",4.604,4.7019,4.457,4.6529,61600.0],["1995-11-17",4.7999,4.7999,4.6529,4.6529,55600.0],["1995-11-20",4.7509,4.7509,4.6529,4.6529,40200.0],["1995-11-21",4.6529,4.7019,4.506,4.506,58800.0],["1995-11-22",4.506,4.7019,4.506,4.555,18000.0],["1995-11-24",4.604,4.604,4.506,4.506,15800.0],["1995-11-27",4.506,4.555,4.408,4.408,26600.0],["1995-11-28",4.408,4.506,4.408,4.457,23800.0],["1995-11-29",4.506,4.5305,4.408,4.408,124800.0],["1995-11-30",4.408,4.555,4.408,4.457,15200.0],["1995-12-01",4.457,4.506,4.457,4.457,15000.0],["1995-12-04",4.506,4.506,4.408,4.506,9200.0],["1995-12-05",4.408,4.506,4.408,4.4325,13000.0],["1995-12-06",4.408,4.506,4.3591,4.3591,35000.0],["1995-12-07",4.3591,4.457,4.3101,4.3101,39000.0],["1995-12-08",4.3101,4.408,4.3101,4.3101,28800.0],["1995-12-11",4.3101,4.457,4.3101,4.3101,28200.0],["1995-12-12",4.3101,4.408,4.2121,4.2611,23800.0],["1995-12-13",4.2121,4.408,4.2121,4.2121,13200.0],["1995-12-14",4.2121,4.3591,4.2121,4.2121,35600.0],["1995-12-15",4.2121,4.3591,4.1631,4.3101,90200.0],["1995-12-18",4.3101,4.3101,4.2121,4.2121,29000.0],["1995-12-19",4.2121,4.3101,4.1142,4.3101,10000.0],["1995-12-20",4.3101,4.3101,4.0652,4.0652,43600.0],["1995-12-21",4.0162,4.1142,3.9183,4.1142,61000.0],["1995-12-22",4.0652,4.2121,3.9672,4.0652,79200.0],["1995-12-26",4.0652,4.1631,4.0652,4.1142,10400.0],["1995-12-27",4.1142,4.2121,4.1142,4.1631,41200.0],["1995-12-28",4.2121,4.2121,4.0652,4.1631,44400.0],["1995-12-29",4.0652,4.2121,4.0652,4.1142,33800.0],["1996-01-02",4.2121,4.408,4.1142,4.408,31400.0],["1996-01-03",4.3101,4.3101,4.2121,4.3101,71600.0],["1996-01-04",4.3591,4.506,4.3101,4.408,22800.0],["1996-01-05",4.457,4.7509,4.408,4.6529,55800.0],["1996-01-08",4.6529,4.7019,4.555,4.604,12200.0],["1996-01-09",4.604,4.7019,4.555,4.604,91400.0],["1996-01-10",4.408,4.6529,4.408,4.457,42400.0],["1996-01-11",4.555,4.6529,4.408,4.604,94400.0],["1996-01-12",4.506,4.6529,4.408,4.604,26400.0],["1996-01-15",4.604,4.604,4.408,4.604,15200.0],["1996-01-16",4.604,4.604,4.3101,4.3346,71200.0],["1996-01-17",4.457,4.506,4.2121,4.457,76800.0],["1996-01-18",4.506,4.6529,4.506,4.506,71200.0],["1996-01-19",4.6284,4.6529,4.506,4.6529,57200.0],["1996-01-22",4.6529,4.6529,4.555,4.6529,58800.0],["1996-01-23",4.506,4.604,4.457,4.604,73200.0],["1996-01-24",4.506,4.6529,4.506,4.604,68400.0],["1996-01-25",4.555,4.6529,4.555,4.555,31000.0],["1996-01-26",4.6529,4.6529,4.555,4.6529,112200.0],["1996-01-29",4.6529,4.7509,4.555,4.7264,174400.0],["1996-01-30",4.8978,4.9468,4.7019,4.9468,89200.0],["1996-01-31",4.9468,4.9468,4.506,4.6529,93800.0],["1996-02-01",4.506,4.7019,4.506,4.6284,24200.0],["1996-02-02",4.555,4.9958,4.555,4.9958,184600.0],["1996-02-05",4.9958,5.1917,4.8488,5.0937,104800.0],["1996-02-06",5.1427,5.3876,4.9958,5.2407,175400.0],["1996-02-07",5.1672,5.2896,5.0937,5.1427,36200.0],["1996-02-08",5.0937,5.2896,5.0937,5.2896,64200.0],["1996-02-09",5.0937,5.2896,5.0937,5.1917,21600.0],["1996-02-12",5.2896,5.2896,5.0937,5.0937,34400.0],["1996-02-13",5.0937,5.1917,4.8488,4.8488,83800.0],["1996-02-14",4.9958,4.9958,4.7509,4.9468,43200.0],["1996-02-15",4.7509,4.9468,4.7509,4.9468,8800.0],["1996-02-16",4.9468,4.9468,4.7509,4.7631,23000.0],["1996-02-20",4.7509,4.9468,4.7509,4.9468,17600.0],["1996-02-21",4.7999,4.9468,4.7999,4.9468,17800.0],["1996-02-22",4.9958,5.0937,4.7999,4.9468,31600.0],["1996-02-23",5.0937,5.2407,4.8978,4.9958,58600.0],["1996-02-26",5.2407,5.2407,4.9958,4.9958,18600.0],["1996-02-27",4.9958,5.2407,4.9958,4.9958,13200.0],["1996-02-28",5.0937,5.0937,4.8488,4.9223,60000.0],["1996-02-29",5.0448,5.2896,4.8978,5.2896,97800.0],["1996-03-01",5.1917,5.1917,4.9958,4.9958,17400.0],["1996-03-04",4.9958,4.9958,4.9958,4.9958,23600.0],["1996-03-05",5.1917,5.2407,4.9958,5.1917,46200.0],["1996-03-06",5.1917,5.8774,5.1427,5.6815,649800.0],["1996-03-07",5.5345,5.6815,5.2896,5.5835,245200.0],["1996-03-08",5.3876,5.7305,5.2896,5.5958,204800.0],["1996-03-11",5.4856,5.6815,5.2896,5.4856,66600.0],["1996-03-12",5.5835,5.7305,5.3876,5.5835,286600.0],["1996-03-13",5.6325,5.9753,5.5835,5.9753,133200.0],["1996-03-14",6.0733,6.4651,5.9264,6.4651,263000.0],["1996-03-15",6.3672,6.5141,6.1223,6.2692,127000.0],["1996-03-18",6.2692,7.1508,6.1713,7.0039,1029000.0],["1996-03-19",7.0039,7.1508,6.9059,7.0039,551000.0],["1996-03-20",6.9059,7.0039,6.808,6.9059,462000.0],["1996-03-21",6.857,7.9345,6.857,7.6406,684000.0],["1996-03-22",7.6896,7.6896,7.0039,7.2488,369800.0],["1996-03-25",7.4447,7.4937,7.2978,7.4447,213000.0],["1996-03-26",7.4447,7.4447,6.9059,7.1018,281000.0],["1996-03-27",6.9059,7.0529,6.5631,6.808,223400.0],["1996-03-28",6.759,7.1018,6.759,7.1018,194000.0],["1996-03-29",7.1018,7.1998,6.9549,7.1998,173000.0],["1996-04-01",7.0529,7.1998,6.8569,6.8569,116000.0],["1996-04-02",6.9549,6.9549,6.661,6.808,73000.0],["1996-04-03",6.857,7.4447,6.759,7.2488,260600.0],["1996-04-04",7.3467,7.4447,7.1508,7.3957,52200.0],["1996-04-08",7.1018,7.5426,6.9549,7.3467,154200.0],["1996-04-09",7.5426,7.5426,7.2488,7.2488,46600.0],["1996-04-10",7.2488,7.4447,7.2488,7.4447,29400.0],["1996-04-11",7.5426,7.7386,7.1998,7.3467,162000.0],["1996-04-12",7.4937,7.7386,7.2978,7.6896,138000.0],["1996-04-15",7.5426,8.1304,7.4937,8.0814,207600.0],["1996-04-16",8.0814,8.3753,7.8365,7.9345,217000.0],["1996-04-17",7.8365,7.8365,7.4447,7.4937,138000.0],["1996-04-18",7.6896,8.0814,7.6896,7.8365,186200.0],["1996-04-19",7.8365,8.0814,7.7875,8.0814,82200.0],["1996-04-22",8.0814,8.5222,7.9834,8.5222,274000.0],["1996-04-23",8.5712,8.6691,8.1304,8.4732,309800.0],["1996-04-24",8.5222,8.5222,8.1304,8.1794,418600.0],["1996-04-25",8.1794,8.1794,7.5426,7.7386,192000.0],["1996-04-26",7.6896,7.6896,7.1508,7.4447,606000.0],["1996-04-29",7.6406,7.7386,7.3957,7.3957,285600.0],["1996-04-30",7.6406,7.6896,7.2488,7.2978,157000.0],["1996-05-01",7.3957,7.5916,7.2488,7.5916,195800.0],["1996-05-02",7.5426,7.6406,7.0529,7.1508,136800.0],["1996-05-03",7.2488,7.2488,6.759,7.0039,129800.0],["1996-05-06",7.1508,7.5916,6.759,7.4447,202200.0],["1996-05-07",7.6896,7.7386,7.1018,7.2488,138000.0],["1996-05-08",7.2488,7.2488,7.0039,7.0039,76200.0],["1996-05-09",7.0529,7.2978,7.0529,7.2488,55400.0],["1996-05-10",7.2978,7.4937,7.2488,7.4447,76000.0],["1996-05-13",7.3957,7.6406,7.3467,7.5426,142000.0],["1996-05-14",7.4447,7.5916,7.4447,7.5426,109000.0],["1996-05-15",7.5916,7.8365,7.4447,7.5916,190000.0],["1996-05-16",7.4937,7.6406,7.4447,7.4447,25200.0],["1996-05-17",7.3957,7.5426,7.0529,7.1508,98000.0],["1996-05-20",7.0529,7.1508,6.4651,6.9059,221000.0],["1996-05-21",6.9059,7.0529,6.759,7.0039,58000.0],["1996-05-22",6.808,7.0529,6.759,6.9549,58200.0],["1996-05-23",6.9059,7.1508,6.9059,7.1508,34000.0],["1996-05-24",7.1508,7.2978,6.9059,7.2978,39000.0],["1996-05-28",7.1018,7.3467,6.5631,6.808,288600.0],["1996-05-29",6.808,6.808,6.6121,6.808,91400.0],["1996-05-30",6.6121,6.808,6.6121,6.6855,34200.0],["1996-05-31",6.5631,6.71,5.9753,6.3182,338200.0],["1996-06-03",6.5631,6.5631,6.3182,6.4161,64200.0],["1996-06-04",6.71,6.759,6.4651,6.71,51800.0],["1996-06-05",6.5141,6.759,6.4161,6.4161,98600.0],["1996-06-06",6.3672,6.5141,6.1223,6.3182,96600.0],["1996-06-07",5.9753,6.71,5.9753,6.661,81400.0],["1996-06-10",6.71,6.71,6.5141,6.71,33000.0],["1996-06-11",6.71,6.71,6.4161,6.4651,112200.0],["1996-06-12",6.4161,6.6121,6.4161,6.4161,46400.0],["1996-06-13",6.3672,6.5631,6.2692,6.5631,83200.0],["1996-06-14",6.5631,6.5631,6.3672,6.3672,11000.0],["1996-06-17",6.3672,6.5631,6.3672,6.3672,30000.0],["1996-06-18",6.3672,6.6121,6.3182,6.3182,80800.0],["1996-06-19",6.2202,6.4161,6.2202,6.2692,74000.0],["1996-06-20",6.3672,6.3672,6.0733,6.0733,27200.0],["1996-06-21",6.1713,6.4651,6.1223,6.3182,78200.0],["1996-06-24",6.3182,6.5631,6.3182,6.3182,15800.0],["1996-06-25",6.5631,6.5631,6.1713,6.3182,50000.0],["1996-06-26",6.1713,6.3672,6.1223,6.2202,21000.0],["1996-06-27",6.1713,6.3672,6.1713,6.2692,28800.0],["1996-06-28",6.4161,6.6121,6.3672,6.6121,74600.0],["1996-07-01",6.6121,6.6121,6.3672,6.5141,7800.0],["1996-07-02",6.6121,6.6121,6.3672,6.5631,7800.0],["1996-07-03",6.6121,6.661,6.4161,6.4651,25200.0],["1996-07-05",6.4651,6.5631,6.2692,6.4651,30800.0],["1996-07-08",6.2692,6.661,6.1713,6.3672,66200.0],["1996-07-09",6.4651,6.5631,6.2692,6.4161,29400.0],["1996-07-10",6.4651,6.5631,6.3672,6.3672,21600.0],["1996-07-11",6.1713,6.3672,5.9753,6.2202,219600.0],["1996-07-12",6.0733,6.2202,6.0733,6.0733,7200.0],["1996-07-15",6.0243,6.2202,5.5835,5.8774,93800.0],["1996-07-16",5.7794,5.9753,5.6815,5.8774,41000.0],["1996-07-17",5.9753,6.1713,5.9753,6.1713,53000.0],["1996-07-18",6.0243,6.2692,6.0243,6.2692,29800.0],["1996-07-19",6.0733,6.3182,6.0733,6.3182,15000.0],["1996-07-22",6.0733,6.3672,6.0733,6.1223,194000.0],["1996-07-23",5.9264,5.9753,4.2611,4.3591,1088800.0],["1996-07-24",4.408,4.408,3.3305,3.6244,1593600.0],["1996-07-25",3.7223,4.0162,3.5754,3.6244,508400.0],["1996-07-26",3.7713,3.7713,3.3305,3.5264,364400.0],["1996-07-29",3.5142,3.8203,3.2326,3.2815,509000.0],["1996-07-30",3.3795,3.9183,3.3305,3.4775,643600.0],["1996-07-31",3.5754,3.8693,3.3305,3.7713,283800.0],["1996-08-01",3.8203,3.8203,3.5754,3.5754,170600.0],["1996-08-02",3.7223,3.7223,3.4285,3.5754,219400.0],["1996-08-05",3.7223,3.8203,3.6244,3.6734,82200.0],["1996-08-06",3.7713,3.9672,3.6244,3.7713,229400.0],["1996-08-07",3.8203,4.408,3.8203,4.3591,332800.0],["1996-08-08",4.3591,4.3591,4.1142,4.3101,191800.0],["1996-08-09",4.1142,4.3101,3.8693,4.1142,117600.0],["1996-08-12",3.8203,4.1631,3.7223,4.1631,189200.0],["1996-08-13",3.9672,4.2121,3.7223,3.8203,276400.0],["1996-08-14",3.9183,3.9183,3.7713,3.9183,67800.0],["1996-08-15",3.9183,3.9183,3.7713,3.8693,103200.0],["1996-08-16",3.8448,3.9672,3.7223,3.7223,132200.0],["1996-08-19",3.8693,4.1631,3.7713,4.1631,136400.0],["1996-08-20",4.1631,4.3101,3.9183,4.0162,99600.0],["1996-08-21",4.0162,4.0162,3.8693,3.9672,54600.0],["1996-08-22",4.0162,4.0652,3.8693,3.9672,54600.0],["1996-08-23",3.9672,3.9672,3.7713,3.8203,93000.0],["1996-08-26",3.8203,3.9183,3.7958,3.8203,107000.0],["1996-08-27",3.7713,3.9183,3.7713,3.9183,36400.0],["1996-08-28",3.9183,4.2121,3.9183,4.0162,77000.0],["1996-08-29",4.0162,4.0162,3.8203,3.9672,76800.0],["1996-08-30",3.8203,3.9183,3.7223,3.9183,55400.0],["1996-09-03",3.9183,3.9183,3.7223,3.8203,9400.0],["1996-09-04",3.7223,3.9183,3.7223,3.8264,19400.0],["1996-09-05",3.8203,4.0162,3.7713,3.8203,40000.0],["1996-09-06",3.9183,4.0162,3.9183,4.0162,16200.0],["1996-09-09",4.0162,4.0652,3.8203,3.8693,102200.0],["1996-09-10",3.8693,3.9183,3.7713,3.9183,64200.0],["1996-09-11",3.8203,4.0652,3.8203,3.9672,55600.0],["1996-09-12",4.0652,4.0652,3.9183,4.0162,74600.0],["1996-09-13",3.9672,4.2611,3.9183,4.0162,143400.0],["1996-09-16",4.2611,4.2611,4.0652,4.1631,124600.0],["1996-09-17",4.3101,4.3101,4.1142,4.2121,39800.0],["1996-09-18",4.3591,4.3591,4.1631,4.3101,28000.0],["1996-09-19",4.408,4.7509,4.2121,4.408,173200.0],["1996-09-20",4.604,4.7019,4.3591,4.555,194000.0],["1996-09-23",4.5305,4.555,4.3101,4.408,109600.0],["1996-09-24",4.3101,4.555,4.2121,4.3101,128400.0],["1996-09-25",4.2611,4.457,4.2611,4.3101,25000.0],["1996-09-26",4.3591,4.7019,4.3591,4.555,164600.0],["1996-09-27",4.555,4.7509,4.555,4.7509,76400.0],["1996-09-30",4.7999,4.7999,4.6529,4.7019,67200.0],["1996-10-01",4.7019,4.7509,4.5305,4.7019,73200.0],["1996-10-02",4.7019,4.7999,4.7019,4.7019,43800.0],["1996-10-03",4.7019,4.7999,4.604,4.7264,49200.0],["1996-10-04",4.604,4.7509,4.408,4.555,244800.0],["1996-10-07",4.555,4.555,4.2611,4.408,85200.0],["1996-10-08",4.408,4.408,4.1142,4.3101,105800.0],["1996-10-09",4.1631,4.3101,4.1631,4.1631,111600.0],["1996-10-10",4.3101,4.3101,4.1632,4.2121,37200.0],["1996-10-11",4.2611,4.3591,4.1631,4.3101,118400.0],["1996-10-14",4.408,4.408,4.2611,4.2611,31800.0],["1996-10-15",4.408,4.408,4.2611,4.408,32000.0],["1996-10-16",4.408,4.408,4.1631,4.2611,54400.0],["1996-10-17",4.3591,4.3591,4.1631,4.1631,56800.0],["1996-10-18",4.3591,4.3591,4.1631,4.3101,30200.0],["1996-10-21",4.1631,4.3101,4.1631,4.1631,41400.0],["1996-10-22",4.2121,4.408,4.1631,4.2611,115200.0],["1996-10-23",4.2121,4.408,4.1632,4.2121,57400.0],["1996-10-24",4.2121,4.408,4.1631,4.1631,32000.0],["1996-10-25",4.2121,4.2611,4.0652,4.0652,90800.0],["1996-10-28",4.2611,4.2611,4.0652,4.2611,62200.0],["1996-10-29",4.0652,4.2611,4.0652,4.0652,36600.0],["1996-10-30",4.1631,4.2611,4.0652,4.1142,23000.0],["1996-10-31",4.2121,4.2121,4.0652,4.1142,23800.0],["1996-11-01",4.0162,4.1631,4.0162,4.0162,10200.0],["1996-11-04",4.0162,4.3101,4.0162,4.1142,46600.0],["1996-11-05",4.1142,4.2611,4.1142,4.1631,33400.0],["1996-11-06",4.2611,4.2611,4.1203,4.1876,39800.0],["1996-11-07",4.1631,4.2611,4.0162,4.1631,81200.0],["1996-11-08",4.2121,4.2611,4.0652,4.1142,23600.0],["1996-11-11",4.0652,4.3591,4.0652,4.3591,159600.0],["1996-11-12",4.3591,4.7999,4.3101,4.604,127800.0],["1996-11-13",4.604,4.7999,4.604,4.604,26600.0],["1996-11-14",4.7999,5.0448,4.7019,4.7509,134600.0],["1996-11-15",4.7509,4.8978,4.7509,4.7999,30400.0],["1996-11-18",4.7019,4.7999,4.6529,4.7999,28200.0],["1996-11-19",4.8488,5.1427,4.6529,5.1427,132800.0],["1996-11-20",5.1427,5.2407,4.9958,5.1672,173400.0],["1996-11-21",5.1917,5.1917,4.8978,4.8978,89400.0],["1996-11-22",4.8978,4.9958,4.8488,4.9468,66200.0],["1996-11-25",4.8488,4.9958,4.8488,4.8488,49600.0],["1996-11-26",4.8488,5.0448,4.8488,4.8978,50600.0],["1996-11-27",4.8978,4.9958,4.8978,4.9958,33800.0],["1996-11-29",4.8978,4.8978,4.8978,4.8978,4200.0],["1996-12-02",5.0937,5.0937,4.8978,5.0937,11600.0],["1996-12-03",4.8978,5.0937,4.8978,4.8978,38600.0],["1996-12-04",4.8978,5.0448,4.8978,4.8978,87800.0],["1996-12-05",4.9958,4.9958,4.8978,4.8978,51000.0],["1996-12-06",4.8488,4.9958,4.7019,4.9468,34600.0],["1996-12-09",4.9958,5.0937,4.7999,5.0937,77800.0],["1996-12-10",5.2407,5.2896,5.0448,5.0448,41800.0],["1996-12-11",4.9958,5.1917,4.9468,4.9468,26000.0],["1996-12-12",5.1427,5.1427,4.9468,5.1427,29800.0],["1996-12-13",5.1427,5.1427,4.9468,5.1427,59800.0],["1996-12-16",5.1427,5.1427,4.9958,5.0448,69200.0],["1996-12-17",5.0448,5.0937,4.9468,4.9468,43000.0],["1996-12-18",4.9468,5.0937,4.9468,4.9958,36400.0],["1996-12-19",5.0937,5.1917,5.0937,5.1427,62800.0],["1996-12-20",5.1917,5.3386,5.1427,5.2407,106600.0],["1996-12-23",5.3876,5.3876,5.1917,5.2407,22600.0],["1996-12-24",5.2407,5.3876,5.2407,5.2407,14400.0],["1996-12-26",5.2407,5.3876,5.1427,5.1427,56400.0],["1996-12-27",5.2896,5.3386,5.1427,5.3386,35800.0],["1996-12-30",5.5345,5.5345,5.3386,5.3386,58000.0],["1996-12-31",5.5345,5.5345,5.3386,5.5345,46000.0],["1997-01-02",5.5345,5.5835,5.3386,5.4856,44600.0],["1997-01-03",5.3876,5.5835,5.3876,5.559,57200.0],["1997-01-06",5.4856,5.6325,5.1427,5.1427,161200.0],["1997-01-07",5.1917,5.2896,4.9958,5.1427,113400.0],["1997-01-08",5.2896,5.2896,4.9468,5.0448,110800.0],["1997-01-09",5.2407,5.3386,5.1427,5.3386,32200.0],["1997-01-10",5.1917,5.2407,5.0448,5.1427,23600.0],["1997-01-13",5.1917,5.1917,5.0937,5.1917,11800.0],["1997-01-14",5.1917,5.3876,5.0937,5.2896,51800.0],["1997-01-15",5.2896,5.3386,5.0448,5.2896,109800.0],["1997-01-16",5.2896,5.3876,5.0937,5.3386,40400.0],["1997-01-17",5.2896,5.3876,5.2407,5.3876,35400.0],["1997-01-20",5.4856,5.4856,5.2407,5.3876,43200.0],["1997-01-21",5.5345,5.9753,5.3386,5.7304,355200.0],["1997-01-22",5.6815,5.8774,5.3876,5.7794,129800.0],["1997-01-23",5.8284,5.8774,5.5835,5.6815,78400.0],["1997-01-24",5.5835,6.0243,5.5835,6.0243,143400.0],["1997-01-27",5.8774,6.0733,5.4366,5.5345,117000.0],["1997-01-28",5.6815,5.8284,5.5835,5.7304,85400.0],["1997-01-29",5.5835,5.8284,5.5835,5.7794,35000.0],["1997-01-30",5.6325,6.0733,5.6325,5.8284,181600.0],["1997-01-31",6.0243,6.0243,5.6325,5.8284,46000.0],["1997-02-03",5.8284,5.8284,5.6325,5.6325,16600.0],["1997-02-04",5.6325,5.7794,5.5345,5.6815,23400.0],["1997-02-05",5.7305,5.7305,5.2896,5.4856,45200.0],["1997-02-06",5.4856,5.6815,5.4366,5.5835,41800.0],["1997-02-07",5.4366,5.6815,5.2407,5.2407,66400.0],["1997-02-10",5.4366,5.4366,5.2407,5.3386,40600.0],["1997-02-11",5.3876,5.4366,5.2896,5.2896,11800.0],["1997-02-12",5.2896,5.5345,5.2896,5.5345,32000.0],["1997-02-13",5.5345,5.5345,5.3386,5.4366,21800.0],["1997-02-14",5.4856,5.4856,5.3876,5.3876,19000.0],["1997-02-18",5.4856,5.4856,5.2896,5.3876,46600.0],["1997-02-19",5.4856,5.4856,5.2896,5.4856,13600.0],["1997-02-20",5.3876,5.4856,5.2407,5.2407,30600.0],["1997-02-21",5.2407,5.4856,5.2407,5.3386,4000.0],["1997-02-24",5.2407,5.3876,5.2407,5.2896,42400.0],["1997-02-25",5.4856,5.6325,5.3876,5.6325,104400.0],["1997-02-26",5.4856,5.6325,5.3876,5.4856,50000.0],["1997-02-27",5.4366,5.6325,5.3876,5.5345,40000.0],["1997-02-28",5.5835,5.6325,5.4856,5.5345,82800.0],["1997-03-03",5.559,5.6815,5.4917,5.6325,101200.0],["1997-03-04",5.7794,5.9753,5.3876,5.3876,211000.0],["1997-03-05",5.3876,5.5345,5.1917,5.2896,107200.0],["1997-03-06",5.2896,5.4366,5.2896,5.3386,41200.0],["1997-03-07",5.2896,5.3876,5.1917,5.1917,33800.0],["1997-03-10",5.3386,5.3876,5.2407,5.2896,25400.0],["1997-03-11",5.3386,5.4856,5.2407,5.4121,59800.0],["1997-03-12",5.2407,5.2896,5.2407,5.2407,9800.0],["1997-03-13",5.2407,5.3815,5.0937,5.2896,71600.0],["1997-03-14",5.1427,5.3386,5.1427,5.1427,56800.0],["1997-03-17",5.2896,5.2896,5.0448,5.0448,44600.0],["1997-03-18",5.1427,5.2407,5.0448,5.1427,42400.0],["1997-03-19",5.1427,5.1427,4.8978,4.9958,42600.0],["1997-03-20",4.9468,4.9468,4.7999,4.8488,39600.0],["1997-03-21",4.855,5.0448,4.7999,4.7999,21600.0],["1997-03-24",4.7999,5.0448,4.7999,4.7999,11600.0],["1997-03-25",4.7999,5.0448,4.7999,4.7999,16200.0],["1997-03-26",4.7999,4.8733,4.7999,4.8488,49000.0],["1997-03-27",4.9958,5.0448,4.8488,4.8488,17800.0],["1997-03-31",4.855,4.8733,4.7509,4.7509,54200.0],["1997-04-01",4.7509,4.9468,4.7509,4.7509,8400.0],["1997-04-02",4.8978,4.8978,4.7509,4.7999,13400.0],["1997-04-03",4.7509,4.9468,4.7509,4.7509,12800.0],["1997-04-04",4.7509,4.7999,4.506,4.7019,150800.0],["1997-04-07",4.7999,4.7999,4.555,4.604,37400.0],["1997-04-08",4.555,4.7019,4.506,4.555,88200.0],["1997-04-09",4.555,4.604,4.408,4.604,20800.0],["1997-04-10",4.457,4.604,4.457,4.457,9600.0],["1997-04-11",4.457,4.604,4.3591,4.408,35600.0],["1997-04-14",4.408,4.6039,4.3591,4.3591,34000.0],["1997-04-15",4.555,4.604,4.3591,4.408,11800.0],["1997-04-16",4.3591,4.506,4.3101,4.3591,13800.0],["1997-04-17",4.3101,4.4815,4.3101,4.3101,10000.0],["1997-04-18",4.506,4.506,4.3101,4.3101,21200.0],["1997-04-21",4.3101,4.506,4.3101,4.506,30600.0],["1997-04-22",4.2611,4.457,4.1142,4.1142,41200.0],["1997-04-23",4.2121,4.408,4.1142,4.3591,65600.0],["1997-04-24",4.2121,4.408,4.2121,4.408,45000.0],["1997-04-25",4.2733,4.408,4.2733,4.3591,30400.0],["1997-04-28",4.2121,4.506,4.2121,4.506,99800.0],["1997-04-29",4.555,4.555,4.3101,4.408,51400.0],["1997-04-30",4.3101,4.457,4.3101,4.408,42400.0],["1997-05-01",4.408,4.408,4.3101,4.3346,16800.0],["1997-05-02",4.457,4.506,4.3101,4.3591,13400.0],["1997-05-05",4.3591,4.7509,4.3591,4.7509,66800.0],["1997-05-06",4.8488,5.0448,4.6529,5.0448,100400.0],["1997-05-07",4.8488,4.8978,4.7999,4.8244,40600.0],["1997-05-08",4.8978,4.8978,4.7509,4.8978,7400.0],["1997-05-09",4.9958,4.9958,4.7999,4.8978,77200.0],["1997-05-12",4.9468,4.9468,4.7509,4.8978,53800.0],["1997-05-13",4.8978,4.9468,4.7999,4.7999,74400.0],["1997-05-14",4.8733,4.9468,4.7999,4.7999,130800.0],["1997-05-15",4.8978,4.8978,4.7999,4.8978,62200.0],["1997-05-16",4.8978,5.0937,4.7999,4.8978,96800.0],["1997-05-19",4.8978,5.0937,4.8978,5.0937,27800.0],["1997-05-20",5.1917,5.1917,4.9958,5.0937,19800.0],["1997-05-21",5.1917,5.6325,5.0448,5.3876,109000.0],["1997-05-22",5.7305,5.7794,5.4366,5.5835,160000.0],["1997-05-23",5.4366,5.5345,5.4366,5.4366,10800.0],["1997-05-27",5.6325,5.6325,5.4366,5.4366,31200.0],["1997-05-28",5.4366,5.4856,5.3386,5.4856,11800.0],["1997-05-29",5.4856,5.4856,5.2896,5.4856,10200.0],["1997-05-30",5.2896,5.5345,5.0937,5.3386,130600.0],["1997-06-02",5.3876,5.5345,5.2896,5.2896,19800.0],["1997-06-03",5.4856,5.4856,5.2896,5.2896,14400.0],["1997-06-04",5.4856,5.5835,5.3876,5.3876,259000.0],["1997-06-05",5.3876,5.5345,5.3876,5.4856,58400.0],["1997-06-06",5.5345,5.5345,5.4366,5.4856,37000.0],["1997-06-09",5.3876,5.4856,5.3876,5.3876,36800.0],["1997-06-10",5.3876,5.51,5.3876,5.4856,45600.0],["1997-06-11",5.3876,5.51,5.3876,5.3876,19200.0],["1997-06-12",5.3876,5.5345,5.3876,5.4366,75800.0],["1997-06-13",5.3876,5.4611,5.3876,5.4366,17800.0],["1997-06-16",5.3876,5.4856,5.3876,5.4856,20600.0],["1997-06-17",5.3876,5.5345,5.3876,5.3876,16200.0],["1997-06-18",5.4366,5.5345,5.3876,5.4611,18000.0],["1997-06-19",5.5345,5.5345,5.3876,5.4366,83200.0],["1997-06-20",5.3876,5.4856,5.3876,5.4366,41600.0],["1997-06-23",5.3876,5.4856,5.3876,5.3876,38200.0],["1997-06-24",5.3876,5.4856,5.3876,5.4121,73200.0],["1997-06-25",5.3876,5.4121,5.1917,5.2652,74800.0],["1997-06-26",5.2162,5.2652,5.2162,5.2652,43800.0],["1997-06-27",5.2162,5.2407,5.2162,5.2162,22800.0],["1997-06-30",5.2162,5.2162,5.2162,5.2162,0.0],["1997-07-01",5.1917,5.1917,5.1917,5.1917,4400.0],["1997-07-02",5.1917,5.2162,5.1427,5.1917,58400.0],["1997-07-03",5.1427,5.2896,5.1427,5.2407,28000.0],["1997-07-07",5.3141,5.3141,5.1917,5.1917,28200.0],["1997-07-08",5.1917,5.2407,5.1917,5.1917,14800.0],["1997-07-09",5.1917,5.2652,5.1917,5.2407,13400.0],["1997-07-10",5.1917,5.4366,5.1917,5.3876,91600.0],["1997-07-11",5.3386,5.5345,5.3386,5.5345,77200.0],["1997-07-14",5.5835,5.6325,5.4856,5.5835,32600.0],["1997-07-15",5.6325,5.6325,5.4856,5.5345,85000.0],["1997-07-16",5.4856,5.4856,5.3386,5.4366,152600.0],["1997-07-17",5.3876,5.3876,5.3876,5.3876,27800.0],["1997-07-18",5.3876,5.4856,5.3876,5.3876,14800.0],["1997-07-21",5.3876,5.5345,5.3876,5.3876,41200.0],["1997-07-22",5.6325,6.1223,5.5345,5.8713,500600.0],["1997-07-23",5.7304,5.9264,5.7304,5.8529,99000.0],["1997-07-24",5.7304,5.8774,5.7304,5.8284,26800.0],["1997-07-25",5.7794,6.0733,5.7794,6.0243,154600.0],["1997-07-28",5.8774,6.2692,5.8774,6.2692,122400.0],["1997-07-29",6.1223,6.2202,6.1223,6.2202,21600.0],["1997-07-30",6.1223,6.3182,5.9264,5.9264,38400.0],["1997-07-31",6.1713,6.5141,6.0243,6.3182,189600.0],["1997-08-01",6.2692,6.2692,6.1223,6.1223,33800.0],["1997-08-04",6.1223,6.1223,5.9264,6.0978,80600.0],["1997-08-05",6.1223,6.1713,5.9264,6.1713,18800.0],["1997-08-06",5.9753,6.2202,5.9753,5.9998,15000.0],["1997-08-07",6.2202,6.2202,5.9998,6.1223,26400.0],["1997-08-08",5.9998,6.2202,5.9019,5.9019,103800.0],["1997-08-11",6.0733,6.0978,5.9019,6.0733,44800.0],["1997-08-12",6.1223,6.1223,5.9509,6.0733,14400.0],["1997-08-13",6.0733,6.0733,5.9509,5.9509,9000.0],["1997-08-14",5.9264,5.9753,5.8774,5.8774,58000.0],["1997-08-15",5.8774,6.3182,5.8774,6.2447,119400.0],["1997-08-18",6.1713,6.4651,6.1223,6.4651,75600.0],["1997-08-19",6.3672,6.5141,6.2692,6.4161,49600.0],["1997-08-20",6.5141,6.71,6.2692,6.5631,85600.0],["1997-08-21",6.5631,7.1998,6.5631,6.8569,201400.0],["1997-08-22",6.8569,6.9549,6.6121,6.661,71800.0],["1997-08-25",6.661,6.8569,6.661,6.661,8400.0],["1997-08-26",6.661,6.8569,6.661,6.661,34400.0],["1997-08-27",6.661,7.2488,6.661,7.0529,141600.0],["1997-08-28",6.9549,7.1998,6.9549,7.0529,176000.0],["1997-08-29",7.0039,7.1753,7.0039,7.0039,20000.0],["1997-09-02",7.0039,7.1508,7.0039,7.0529,76400.0],["1997-09-03",7.0529,7.3467,7.0529,7.3467,78800.0],["1997-09-04",7.4447,7.8855,7.2488,7.5916,434600.0],["1997-09-05",7.5916,7.8855,7.4692,7.4692,639000.0],["1997-09-08",7.4447,7.5426,7.1508,7.1508,75000.0],["1997-09-09",7.0529,7.3467,7.0529,7.1508,45400.0],["1997-09-10",7.0529,7.3957,7.0529,7.2488,35200.0],["1997-09-11",7.3957,7.3957,7.0039,7.2978,44600.0],["1997-09-12",7.1508,7.3467,7.1508,7.2488,35200.0],["1997-09-15",7.1508,7.3467,7.1508,7.3467,26600.0],["1997-09-16",7.4447,7.4447,7.1998,7.3467,13200.0],["1997-09-17",7.3467,7.3467,7.1508,7.2733,25400.0],["1997-09-18",7.2488,7.2733,7.1508,7.2733,58000.0],["1997-09-19",7.1508,7.4447,7.1508,7.4447,35600.0],["1997-09-22",7.2978,7.4202,7.2978,7.3712,72000.0],["1997-09-23",7.3467,7.4447,7.3467,7.3467,10400.0],["1997-09-24",7.3467,7.5426,7.3467,7.5426,113400.0],["1997-09-25",7.5426,7.9345,7.4937,7.5916,159600.0],["1997-09-26",7.5426,7.7386,7.4937,7.5426,31600.0],["1997-09-29",7.6406,7.6406,7.4937,7.5426,38600.0],["1997-09-30",7.5426,7.5916,7.4447,7.4447,35800.0],["1997-10-01",7.4447,7.5916,7.4447,7.5916,30800.0],["1997-10-02",7.4937,7.6406,7.4937,7.6406,28600.0],["1997-10-03",7.5426,7.6406,7.4447,7.4447,40400.0],["1997-10-06",7.4447,7.7386,7.4447,7.5426,42400.0],["1997-10-07",7.4447,7.5916,7.4447,7.5426,34800.0],["1997-10-08",7.5426,7.6406,7.4447,7.4692,50400.0],["1997-10-09",7.4447,7.5916,7.3467,7.5916,102000.0],["1997-10-10",7.4447,7.5426,7.3467,7.4937,86400.0],["1997-10-13",7.3467,7.5426,7.3467,7.4447,10600.0],["1997-10-14",7.4937,7.4937,7.2978,7.4447,14000.0],["1997-10-15",7.2978,7.3957,7.2978,7.3467,11000.0],["1997-10-16",7.3467,7.5426,7.3467,7.5426,84600.0],["1997-10-17",7.4447,7.4937,7.2978,7.3467,144400.0],["1997-10-20",7.2978,7.6406,7.2978,7.5916,93600.0],["1997-10-21",7.6896,8.6202,7.6896,8.2283,406000.0],["1997-10-22",8.1794,8.4732,8.0814,8.2283,207000.0],["1997-10-23",7.5426,8.2283,7.4937,8.1304,163600.0],["1997-10-24",8.3753,8.5222,8.1794,8.2773,258000.0],["1997-10-27",8.1794,8.4242,7.3957,7.3957,280400.0],["1997-10-28",6.9549,7.7386,6.759,7.6406,125200.0],["1997-10-29",7.4937,7.8365,7.4937,7.6896,29400.0],["1997-10-30",7.7386,7.7386,7.3957,7.5916,18600.0],["1997-10-31",7.5426,8.1304,7.5426,7.9345,90000.0],["1997-11-03",7.9345,8.3263,7.8855,8.1549,88800.0],["1997-11-04",7.9834,8.1794,7.9834,8.0324,13200.0],["1997-11-05",7.9834,8.1794,7.9834,7.9834,37000.0],["1997-11-06",7.9835,8.4243,7.9835,8.3263,96800.0],["1997-11-07",8.0814,8.6202,8.0814,8.4732,88000.0],["1997-11-10",8.4243,8.5712,8.3753,8.4243,53400.0],["1997-11-11",8.5222,8.5712,8.3753,8.5712,44600.0],["1997-11-12",8.4243,8.5222,8.2773,8.2773,71600.0],["1997-11-13",8.2773,8.4732,8.2773,8.3753,88200.0],["1997-11-14",8.3263,8.3753,8.2283,8.2283,106600.0],["1997-11-17",8.4243,8.4243,8.2283,8.2773,24000.0],["1997-11-18",8.2528,8.4243,8.1794,8.2773,38400.0],["1997-11-19",8.1794,8.1794,8.0814,8.0814,3600.0],["1997-11-20",8.2283,8.2283,7.9345,7.9345,19400.0],["1997-11-21",7.9345,8.0324,7.8855,7.8855,35000.0],["1997-11-24",7.9835,7.9835,7.8365,7.8365,33000.0],["1997-11-25",7.7875,7.861,7.4937,7.6651,70200.0],["1997-11-26",7.6406,7.7386,7.5916,7.7386,7000.0],["1997-11-28",7.7386,7.7386,7.7386,7.7386,0.0],["1997-12-01",7.6406,7.7875,7.5916,7.7875,21200.0],["1997-12-02",7.7875,7.7875,7.4447,7.4447,59000.0],["1997-12-03",7.4447,7.4447,6.9549,7.0529,70600.0],["1997-12-04",7.0039,7.1018,6.2692,6.3672,86200.0],["1997-12-05",6.2692,6.9549,6.2202,6.8569,132400.0],["1997-12-08",6.71,7.1508,6.71,6.9059,37400.0],["1997-12-09",7.1018,7.1018,6.8569,6.8569,12600.0],["1997-12-10",6.808,7.1508,6.808,7.0039,31200.0],["1997-12-11",6.759,7.0039,6.661,7.0039,55400.0],["1997-12-12",6.759,6.9059,6.661,6.759,113800.0],["1997-12-15",6.759,6.9549,6.759,6.9059,71800.0],["1997-12-16",6.8569,7.0039,6.808,6.808,32600.0],["1997-12-17",6.808,6.808,6.808,6.808,9200.0],["1997-12-18",6.8569,6.8569,6.759,6.759,27400.0],["1997-12-19",6.759,7.0039,6.5141,7.0039,43800.0],["1997-12-22",7.0039,7.4447,6.8569,7.4447,54200.0],["1997-12-23",7.1018,7.5426,7.0529,7.4937,56400.0],["1997-12-24",7.1508,7.4937,7.1508,7.4692,16200.0],["1997-12-26",7.1508,7.5182,7.1508,7.5182,27600.0],["1997-12-29",7.1998,7.6896,7.1998,7.6896,23000.0],["1997-12-30",7.4447,7.4447,7.4447,7.4447,800.0],["1997-12-31",7.7386,7.7386,7.4447,7.4937,11800.0],["1998-01-02",7.6406,7.6406,7.4447,7.5426,18400.0],["1998-01-05",7.4692,7.8365,7.4692,7.8365,19600.0],["1998-01-06",7.8365,7.8365,7.5182,7.7386,73200.0],["1998-01-07",7.8365,7.8365,7.6406,7.7386,38600.0],["1998-01-08",7.6406,7.7386,7.5916,7.5916,12800.0],["1998-01-09",7.5916,7.8365,7.2488,7.2488,82800.0],["1998-01-12",7.0039,7.8365,6.9549,7.7386,138600.0],["1998-01-13",7.4447,7.7386,7.4447,7.6406,18600.0],["1998-01-14",7.4447,7.4447,7.2488,7.3467,21200.0],["1998-01-15",7.2978,7.4937,7.2978,7.4692,8200.0],["1998-01-16",7.6406,7.6406,7.5426,7.5426,22000.0],["1998-01-20",7.4447,7.6406,7.4447,7.4937,35800.0],["1998-01-21",7.3957,7.7875,7.3957,7.6406,77200.0],["1998-01-22",7.7875,8.1794,7.5426,7.9834,72000.0],["1998-01-23",7.9345,8.1794,7.8365,7.8365,57000.0],["1998-01-26",8.0324,8.0324,7.861,7.861,39200.0],["1998-01-27",7.8365,8.7181,7.6406,8.4243,369800.0],["1998-01-28",8.7671,8.7671,8.1794,8.4243,57800.0],["1998-01-29",8.4242,8.914,8.4242,8.7181,57000.0],["1998-01-30",8.914,8.914,8.5222,8.5957,73400.0],["1998-02-02",9.012,9.1099,8.7181,8.8651,77600.0],["1998-02-03",9.012,9.012,8.7916,8.914,34600.0],["1998-02-04",8.914,9.2079,8.7671,9.061,38400.0],["1998-02-05",9.012,9.3548,9.012,9.3548,48600.0],["1998-02-06",9.3548,9.3548,9.061,9.061,143400.0],["1998-02-09",9.061,9.3059,9.061,9.1834,19400.0],["1998-02-10",9.2814,9.5997,9.061,9.3059,71000.0],["1998-02-11",9.4038,9.5752,9.3059,9.3059,24200.0],["1998-02-12",9.4038,9.5997,9.2079,9.5997,55200.0],["1998-02-13",9.6487,9.7222,9.5018,9.6242,41000.0],["1998-02-17",9.7467,9.7467,9.3059,9.3793,128400.0],["1998-02-18",9.4283,9.4283,9.1589,9.2079,80400.0],["1998-02-19",9.2569,10.3834,9.1344,9.8691,440000.0],["1998-02-20",9.8569,10.1875,9.5997,9.8446,123800.0],["1998-02-23",10.0405,10.0405,9.6487,9.6487,136600.0],["1998-02-24",9.8446,9.8446,9.4038,9.5508,68000.0],["1998-02-25",9.5018,9.7467,9.3548,9.5018,21600.0],["1998-02-26",9.5018,9.5018,9.2079,9.3548,92400.0],["1998-02-27",9.2569,9.5018,9.2079,9.2079,5800.0],["1998-03-02",9.5018,9.6487,9.3059,9.3548,135400.0],["1998-03-03",9.6487,9.6487,9.2079,9.3059,62200.0],["1998-03-04",9.5018,9.5997,9.2569,9.5752,15200.0],["1998-03-05",9.012,9.5997,8.963,9.4038,52400.0],["1998-03-06",9.2079,9.5507,9.2079,9.2569,32600.0],["1998-03-09",9.3059,9.6487,9.1099,9.3059,62800.0],["1998-03-10",9.3059,9.5997,9.2079,9.2324,30600.0],["1998-03-11",9.5018,9.5018,9.2079,9.3059,58200.0],["1998-03-12",9.3059,9.3548,9.061,9.2079,30000.0],["1998-03-13",8.963,9.2079,8.963,9.2079,42600.0],["1998-03-16",9.2079,9.5507,9.1099,9.5018,90800.0],["1998-03-17",9.5018,9.5508,9.3059,9.5508,61000.0],["1998-03-18",9.2569,9.4528,9.2079,9.2569,59800.0],["1998-03-19",9.2079,9.3548,9.1099,9.3059,125800.0],["1998-03-20",9.3059,9.3059,8.963,9.061,32600.0],["1998-03-23",8.914,9.2569,8.914,9.012,67800.0],["1998-03-24",9.3059,9.3059,8.914,9.012,12600.0],["1998-03-25",9.061,9.0855,8.8651,9.061,30400.0],["1998-03-26",8.914,9.0855,8.8161,9.0855,19800.0],["1998-03-27",9.061,9.0855,8.8161,9.012,23200.0],["1998-03-30",9.061,9.1099,8.8406,9.061,267800.0],["1998-03-31",9.012,9.061,8.8161,8.963,121000.0],["1998-04-01",9.012,9.5018,8.8161,9.3548,127200.0],["1998-04-02",9.4528,9.9916,9.3059,9.9916,130000.0],["1998-04-03",10.2854,10.7752,10.0895,10.3344,321000.0],["1998-04-06",10.6772,10.6772,10.3834,10.5793,135200.0],["1998-04-07",10.6283,10.6283,9.8446,10.0895,122200.0],["1998-04-08",9.9181,10.5793,9.8691,10.163,48400.0],["1998-04-09",10.0895,10.5793,10.0895,10.5303,96200.0],["1998-04-13",10.5793,10.6772,10.2854,10.2854,190000.0],["1998-04-14",10.5548,10.5793,10.1875,10.5548,127400.0],["1998-04-15",10.5793,10.5793,10.2854,10.5303,54800.0],["1998-04-16",10.4324,10.5303,10.3834,10.4813,55400.0],["1998-04-17",10.4813,10.9711,10.2854,10.9466,167400.0],["1998-04-20",10.9711,11.5099,10.8732,11.4119,165600.0],["1998-04-21",11.5589,11.7058,11.4119,11.4609,77000.0],["1998-04-22",11.4609,12.1466,11.4609,11.6568,236400.0],["1998-04-23",12.1466,12.1466,11.167,11.7058,203600.0],["1998-04-24",11.9507,11.9507,11.3629,11.6078,72000.0],["1998-04-27",11.265,11.9017,11.1181,11.7548,95000.0],["1998-04-28",11.5589,12.0486,11.3874,11.7058,140000.0],["1998-04-29",11.5589,12.0486,11.5589,11.9507,38800.0],["1998-04-30",12.1466,12.1466,11.5589,11.5833,66800.0],["1998-05-01",11.265,12.5384,11.265,12.5384,103200.0],["1998-05-04",12.5874,13.3221,12.0976,13.3221,193600.0],["1998-05-05",13.518,13.6159,12.6854,13.1262,162000.0],["1998-05-06",13.469,13.469,12.1956,12.4894,144800.0],["1998-05-07",11.9507,12.4894,11.5589,11.7548,88600.0],["1998-05-08",11.5099,12.5384,11.3629,12.3425,198600.0],["1998-05-11",12.1466,12.6854,11.8037,11.9017,91600.0],["1998-05-12",12.3915,12.3915,11.8037,12.0976,20000.0],["1998-05-13",12.3425,12.3425,11.7548,11.8527,21800.0],["1998-05-14",11.8037,12.0976,11.8037,11.9507,198200.0],["1998-05-15",11.9507,12.3425,11.9017,12.0976,147800.0],["1998-05-18",11.7548,12.3425,11.7548,11.8527,69800.0],["1998-05-19",11.8037,12.0976,11.8037,11.8037,13400.0],["1998-05-20",12.1466,12.1466,11.8037,11.8527,22200.0],["1998-05-21",11.8037,12.0486,11.8037,11.8527,21000.0],["1998-05-22",11.9507,12.1466,11.8037,12.1466,96600.0],["1998-05-26",11.9017,11.9997,11.7303,11.7303,92800.0],["1998-05-27",11.3629,11.6568,10.0405,10.9711,124000.0],["1998-05-28",10.7752,10.9711,10.4813,10.7752,26800.0],["1998-05-29",11.0691,11.0691,10.2854,10.4813,32000.0],["1998-06-01",10.2854,10.2854,9.1099,9.7956,93800.0],["1998-06-02",9.3059,9.9426,9.3059,9.9426,60600.0],["1998-06-03",10.1875,10.6772,10.0895,10.3589,21600.0],["1998-06-04",10.7752,10.7752,10.1875,10.1875,15000.0],["1998-06-05",10.0895,10.3834,10.0895,10.3344,9800.0],["1998-06-08",10.5793,10.5793,10.0895,10.4813,75800.0],["1998-06-09",10.2854,10.8242,10.1875,10.8242,91800.0],["1998-06-10",10.4813,11.3629,10.4813,11.1181,66600.0],["1998-06-11",11.3629,11.3629,10.7752,10.7752,45600.0],["1998-06-12",10.7752,10.7752,10.3344,10.3344,37800.0],["1998-06-15",10.2854,10.3834,9.7956,9.8446,92400.0],["1998-06-16",10.0895,10.0895,9.5018,9.5018,37400.0],["1998-06-17",9.3059,9.7956,9.3059,9.6977,42000.0],["1998-06-18",9.5997,9.6977,9.4038,9.6977,13400.0],["1998-06-19",9.4038,9.4038,8.2283,8.8651,72600.0],["1998-06-22",8.6202,9.012,7.6406,8.2283,104400.0],["1998-06-23",8.0324,8.963,8.0324,8.7181,19800.0],["1998-06-24",9.012,9.4528,9.012,9.1099,75600.0],["1998-06-25",9.2569,9.6977,9.1589,9.4038,101400.0],["1998-06-26",9.4528,9.5018,9.1099,9.2079,41400.0],["1998-06-29",9.1099,9.2079,8.6691,8.914,49000.0],["1998-06-30",8.963,8.963,8.5222,8.7181,16000.0],["1998-07-01",8.5222,9.2569,8.4243,8.4243,28800.0],["1998-07-02",8.2283,8.8161,8.1304,8.4243,19800.0],["1998-07-06",8.6202,8.6202,8.0324,8.2773,29200.0],["1998-07-07",8.3263,8.6202,8.0324,8.2773,136200.0],["1998-07-08",8.2283,9.4038,8.2283,8.6936,114200.0],["1998-07-09",9.2079,9.2079,8.4243,8.914,69200.0],["1998-07-10",8.0324,8.6202,5.5345,8.0324,229800.0],["1998-07-13",7.6406,8.6202,7.6406,8.5222,29800.0],["1998-07-14",8.6202,8.6202,7.8365,8.0814,24800.0],["1998-07-15",7.8365,8.2283,7.6406,7.6406,18200.0],["1998-07-16",7.6406,8.1304,7.6406,7.9345,79600.0],["1998-07-17",8.2283,8.3263,7.6406,8.2773,46200.0],["1998-07-20",8.2283,8.3263,7.7386,7.8855,83000.0],["1998-07-21",8.0814,8.7181,7.3467,7.4447,166400.0],["1998-07-22",7.8365,7.8855,7.3712,7.6406,15000.0],["1998-07-23",7.8365,7.9345,7.5916,7.6406,68400.0],["1998-07-24",7.7386,7.7386,5.8774,7.0529,49200.0],["1998-07-27",6.661,7.0529,6.6121,6.8569,82200.0],["1998-07-28",6.4161,7.0529,6.4161,6.6121,61000.0],["1998-07-29",6.8569,7.0284,6.5631,6.5631,25000.0],["1998-07-30",6.5631,7.2488,6.4651,7.1998,60400.0],["1998-07-31",7.1018,7.3467,7.1018,7.1018,13600.0],["1998-08-03",7.0529,7.2488,7.0529,7.0529,32600.0],["1998-08-04",7.0529,7.2488,6.8814,6.9549,8400.0],["1998-08-05",6.759,7.0529,6.661,6.661,31000.0],["1998-08-06",6.9549,6.9549,6.661,6.661,15600.0],["1998-08-07",6.661,7.1018,6.661,7.0529,12600.0],["1998-08-10",7.0529,7.1018,6.808,7.0039,53400.0],["1998-08-11",6.759,7.1018,6.661,7.1018,16600.0],["1998-08-12",7.1018,7.1018,6.5631,6.6121,57800.0],["1998-08-13",6.661,6.661,6.0733,6.2692,56400.0],["1998-08-14",6.1223,6.661,6.0733,6.4651,24400.0],["1998-08-17",6.3182,6.6365,6.3182,6.6365,41600.0],["1998-08-18",6.6365,6.6365,6.3672,6.5141,23600.0],["1998-08-19",6.5631,6.5631,6.3182,6.3672,47400.0],["1998-08-20",6.3672,6.5631,6.1713,6.1713,25200.0],["1998-08-21",6.0243,6.2692,5.8284,5.8774,13600.0],["1998-08-24",6.1713,6.1713,5.4856,5.8774,75400.0],["1998-08-25",5.9753,6.71,5.6815,6.2202,82600.0],["1998-08-26",6.2202,6.4161,5.8774,6.3427,54200.0],["1998-08-27",6.3672,6.3672,6.2692,6.2692,27600.0],["1998-08-28",6.2692,6.2692,6.0733,6.2692,8600.0],["1998-08-31",5.9753,6.3182,5.8774,6.2692,65200.0],["1998-09-01",5.8774,6.2692,5.8774,6.0978,23600.0],["1998-09-02",6.2692,6.3182,6.0733,6.1713,29000.0],["1998-09-03",6.0733,6.3182,6.0733,6.3182,28600.0],["1998-09-04",6.0978,6.3182,6.0978,6.0978,5400.0],["1998-09-08",6.3182,6.3182,6.2692,6.2692,8200.0],["1998-09-09",6.3182,6.3182,6.2692,6.2692,27200.0],["1998-09-10",6.0855,6.3182,6.0855,6.1713,16800.0],["1998-09-11",6.0855,6.2692,6.0855,6.1713,11000.0],["1998-09-14",6.0733,6.1223,5.9753,6.0243,64000.0],["1998-09-15",5.9753,6.0733,5.9264,5.9753,25400.0],["1998-09-16",5.9264,6.0243,5.9264,6.0243,800.0],["1998-09-17",5.9264,5.9264,5.657,5.9264,31600.0],["1998-09-18",5.8774,5.8774,5.7794,5.7794,8600.0],["1998-09-21",5.9264,5.9264,5.8284,5.8284,9600.0],["1998-09-22",5.9264,5.9264,5.7304,5.8774,251200.0],["1998-09-23",6.0243,6.0733,5.8774,6.0243,28600.0],["1998-09-24",6.0243,6.0243,5.9019,5.9019,12400.0],["1998-09-25",5.8774,6.0243,5.8774,6.0243,23200.0],["1998-09-28",5.9264,6.2202,5.9264,6.1713,78000.0],["1998-09-29",6.2202,6.2202,5.9753,6.0243,12600.0],["1998-09-30",6.1713,6.1713,5.9753,6.0243,19800.0],["1998-10-01",5.7304,6.0243,5.7304,5.7304,2600.0],["1998-10-02",5.9264,5.9264,5.9264,5.9264,600.0],["1998-10-05",5.8774,5.8774,5.6325,5.6325,50800.0],["1998-10-06",5.8284,5.8284,5.4856,5.4856,7800.0],["1998-10-07",5.4366,5.6815,4.408,4.9713,136800.0],["1998-10-08",4.6529,4.7509,4.408,4.7019,81200.0],["1998-10-09",4.604,4.8488,4.506,4.7019,39400.0],["1998-10-12",4.7509,5.8284,4.7509,5.8284,67000.0],["1998-10-13",5.8774,6.4161,5.8774,6.1713,88600.0],["1998-10-14",6.1713,6.661,6.0733,6.5631,52400.0],["1998-10-15",6.661,6.661,6.3182,6.4161,427200.0],["1998-10-16",6.5141,6.8569,6.5141,6.7835,81200.0],["1998-10-19",6.9549,7.6406,6.857,7.4692,98200.0],["1998-10-20",7.5182,8.2283,7.5182,8.1304,147000.0],["1998-10-21",8.2283,8.2283,7.5426,8.2283,62200.0],["1998-10-22",9.4528,9.7956,8.8651,9.1589,147800.0],["1998-10-23",9.3059,9.3059,9.1589,9.2569,102200.0],["1998-10-26",9.2079,9.2079,8.5712,8.7181,56000.0],["1998-10-27",8.8651,9.012,8.3263,8.5712,106000.0],["1998-10-28",8.5712,8.5712,7.8855,8.1304,30600.0],["1998-10-29",8.1304,9.012,8.1304,8.963,70800.0],["1998-10-30",9.061,10.1875,9.012,9.7467,90200.0],["1998-11-02",9.9426,10.3344,9.8446,10.3344,42400.0],["1998-11-03",10.3344,10.5303,10.1875,10.3834,33400.0],["1998-11-04",10.3344,11.0446,10.3344,10.8242,30200.0],["1998-11-05",11.0201,11.167,10.7262,11.0691,54400.0],["1998-11-06",11.0691,11.5589,10.7752,11.216,32400.0],["1998-11-09",11.6568,11.6568,10.9711,11.3629,48400.0],["1998-11-10",11.4119,11.7058,11.216,11.7058,32600.0],["1998-11-11",11.7058,11.8037,11.1181,11.3629,76000.0],["1998-11-12",11.3629,11.5589,11.3385,11.3629,21800.0],["1998-11-13",11.6078,11.9507,11.5099,11.8282,160400.0],["1998-11-16",12.0486,12.0486,11.7793,11.8282,14600.0],["1998-11-17",11.7793,11.9507,11.5099,11.7548,61200.0],["1998-11-18",11.5589,11.9507,11.5589,11.7058,16000.0],["1998-11-19",11.9997,11.9997,11.1181,11.5589,23200.0],["1998-11-20",11.314,11.314,10.1875,10.7507,69000.0],["1998-11-23",10.8732,10.8732,10.3344,10.5793,28400.0],["1998-11-24",10.3344,11.3629,10.3344,11.1181,194200.0],["1998-11-25",11.167,11.6078,11.118,11.4119,61400.0],["1998-11-27",11.4119,11.6078,11.4119,11.4609,11600.0],["1998-11-30",11.265,11.314,10.8732,10.8732,18400.0],["1998-12-01",10.8732,11.265,10.8732,11.1181,17000.0],["1998-12-02",10.9711,11.265,10.9711,11.0201,14800.0],["1998-12-03",11.0691,11.0691,10.3834,10.3834,25400.0],["1998-12-04",10.5303,10.9711,10.5303,10.5793,36600.0],["1998-12-07",10.8242,10.8242,10.4324,10.4324,4600.0],["1998-12-08",10.6283,11.265,10.2854,10.8242,22200.0],["1998-12-09",10.9711,11.5833,10.9711,11.3629,19200.0],["1998-12-10",11.5589,11.7058,11.5589,11.5589,27200.0],["1998-12-11",11.5589,11.5589,11.1915,11.3629,12000.0],["1998-12-14",11.5099,11.5099,11.3629,11.3629,8800.0],["1998-12-15",11.314,11.314,11.0201,11.0691,23000.0],["1998-12-16",11.167,11.8037,11.0201,11.8037,29800.0],["1998-12-17",11.7548,13.0282,11.7548,13.0282,48600.0],["1998-12-18",12.6364,13.8118,12.6364,13.7139,68800.0],["1998-12-21",14.8894,15.9179,14.3996,14.4976,91200.0],["1998-12-22",13.7139,14.9873,13.567,14.7914,62800.0],["1998-12-23",14.7424,15.0853,14.4241,14.6935,36600.0],["1998-12-24",14.8894,14.8894,14.4976,14.4976,9800.0],["1998-12-28",14.3996,14.8404,14.1547,14.3261,17400.0],["1998-12-29",14.1547,14.3261,14.0078,14.0078,6200.0],["1998-12-30",14.2527,14.4975,13.7139,14.3016,17200.0],["1998-12-31",14.5955,15.673,14.4976,15.673,25600.0],["1999-01-04",15.82,15.82,15.1832,15.3792,47400.0],["1999-01-05",15.722,15.722,14.7424,15.0363,27400.0],["1999-01-06",14.8894,15.2322,14.7914,14.8894,17800.0],["1999-01-07",14.6935,14.7179,13.7139,13.8119,37800.0],["1999-01-08",14.3016,14.7914,13.8119,14.1057,44600.0],["1999-01-11",14.7914,14.7914,14.1547,14.4486,24000.0],["1999-01-12",14.0567,14.3016,13.7139,14.0567,16400.0],["1999-01-13",13.1262,14.3506,13.1262,13.7139,41600.0],["1999-01-14",14.3996,14.3996,13.567,13.6159,71800.0],["1999-01-15",13.9098,13.9098,13.567,13.567,5800.0],["1999-01-19",14.0567,14.2037,13.1751,13.2241,49800.0],["1999-01-20",13.2241,14.8649,13.1751,14.6935,61800.0],["1999-01-21",14.1547,14.4486,14.1547,14.3996,8000.0],["1999-01-22",14.1057,14.6445,13.9098,14.522,70600.0],["1999-01-25",14.1547,15.2322,14.1547,15.2322,41400.0],["1999-01-26",14.6445,15.673,14.6445,15.5261,46000.0],["1999-01-27",15.1343,15.6485,15.1343,15.2812,11600.0],["1999-01-28",15.3302,15.3792,14.8894,15.2567,15400.0],["1999-01-29",14.8404,15.6485,14.669,15.5261,22400.0],["1999-02-01",14.9873,15.673,14.9873,15.673,46000.0],["1999-02-02",15.673,15.673,15.0853,15.0853,22000.0],["1999-02-03",14.9873,15.2812,14.9873,15.0853,11400.0],["1999-02-04",15.0853,15.4771,15.0853,15.1343,10400.0],["1999-02-05",15.2812,15.2812,14.7424,14.9873,23800.0],["1999-02-08",14.8894,14.8894,14.0078,14.1057,36800.0],["1999-02-09",14.1057,14.2527,13.42,13.8119,32800.0],["1999-02-10",13.8119,14.2037,13.518,14.2037,9600.0],["1999-02-11",14.3016,16.7506,14.1057,16.0649,211000.0],["1999-02-12",16.4567,16.5057,15.771,16.3097,113000.0],["1999-02-16",16.7995,17.2893,16.6036,17.1424,133200.0],["1999-02-17",17.1424,17.4362,16.9954,17.4362,49000.0],["1999-02-18",17.4362,17.4362,15.673,15.9669,81000.0],["1999-02-19",15.771,16.8485,15.771,16.5546,30000.0],["1999-02-22",16.4567,17.2403,16.4567,17.1424,35200.0],["1999-02-23",17.1914,17.2893,16.8485,17.0934,57600.0],["1999-02-24",17.2403,17.2403,16.8485,16.9954,61000.0],["1999-02-25",16.9954,17.6811,16.6526,17.6322,156600.0],["1999-02-26",17.6811,18.3179,17.2403,18.024,189200.0],["1999-03-01",18.3668,18.8566,18.024,18.8076,148000.0],["1999-03-02",18.8566,19.3954,18.6117,18.6117,307000.0],["1999-03-03",18.6607,18.7097,16.0648,17.4362,254200.0],["1999-03-04",17.0689,17.6322,15.4771,17.4852,230600.0],["1999-03-05",17.6811,17.7791,17.1424,17.7791,85800.0],["1999-03-08",18.3178,18.4158,16.5546,16.7016,77400.0],["1999-03-09",16.9465,17.3383,16.9465,17.2403,37200.0],["1999-03-10",17.2893,17.2893,16.7505,17.2403,39200.0],["1999-03-11",17.0444,17.2403,16.8485,17.1914,25600.0],["1999-03-12",16.7016,17.1914,16.7016,16.7505,9200.0],["1999-03-15",16.9954,16.9954,15.673,16.0649,62200.0],["1999-03-16",15.673,16.0159,15.1343,15.5751,148600.0],["1999-03-17",15.2812,15.673,15.0853,15.0853,40400.0],["1999-03-18",14.9383,14.9873,13.7629,13.8608,95800.0],["1999-03-19",13.6649,13.8608,12.9302,13.42,71200.0],["1999-03-22",13.42,13.7139,12.5629,12.9302,102800.0],["1999-03-23",12.3425,12.9302,11.7793,12.2445,68200.0],["1999-03-24",12.0486,12.6364,12.0486,12.5384,39800.0],["1999-03-25",12.9302,14.1057,12.9302,14.1057,74400.0],["1999-03-26",14.3016,14.3016,13.8119,14.1057,11000.0],["1999-03-29",14.2527,14.8649,13.9098,14.0078,16800.0],["1999-03-30",13.8119,14.8894,13.2241,14.5465,55000.0],["1999-03-31",14.4976,16.4567,13.9098,16.0649,65600.0],["1999-04-01",16.0159,16.0648,15.3302,15.5261,49200.0],["1999-04-05",15.4771,15.4771,14.8894,15.2812,24800.0],["1999-04-06",15.2812,15.2812,14.8894,14.8894,6200.0],["1999-04-07",14.7914,14.8894,14.0078,14.4486,18000.0],["1999-04-08",14.1057,14.2527,14.0078,14.1057,14200.0],["1999-04-09",14.1547,15.771,13.7139,14.4486,89000.0],["1999-04-12",14.3016,14.7424,13.7139,13.9588,33600.0],["1999-04-13",13.8119,14.8404,13.8119,14.2037,35000.0],["1999-04-14",14.6935,14.6935,14.1057,14.3506,39400.0],["1999-04-15",14.1547,14.7424,14.1547,14.4976,18600.0],["1999-04-16",14.5955,14.5955,14.1547,14.1547,17400.0],["1999-04-19",14.4975,14.8894,13.9833,13.9833,46200.0],["1999-04-20",14.5955,14.7424,14.3506,14.6445,77200.0],["1999-04-21",14.3996,15.673,14.3996,15.0363,48800.0],["1999-04-22",15.673,16.7505,15.673,15.722,72600.0],["1999-04-23",16.6036,16.6036,15.82,16.0649,47200.0],["1999-04-26",16.4567,16.6036,15.2322,15.2322,65400.0],["1999-04-27",16.0159,16.1628,14.9383,15.0853,89400.0],["1999-04-28",15.6485,15.722,14.3996,14.4976,39000.0],["1999-04-29",14.9384,14.9873,14.7424,14.8894,51000.0],["1999-04-30",14.8894,14.9384,14.7914,14.9139,26400.0],["1999-05-03",14.9873,15.1832,14.2037,14.2037,78800.0],["1999-05-04",14.2527,14.7424,13.518,13.6649,44600.0],["1999-05-05",13.371,14.0567,13.371,13.7139,15000.0],["1999-05-06",14.0567,14.0567,13.6159,13.6159,27600.0],["1999-05-07",13.7629,13.7629,12.7343,13.518,63200.0],["1999-05-10",13.469,13.7139,13.469,13.7139,32200.0],["1999-05-11",13.7139,13.7139,13.3711,13.469,18800.0],["1999-05-12",13.371,13.7139,13.3221,13.7139,22000.0],["1999-05-13",13.3221,13.7139,12.9302,13.3221,37000.0],["1999-05-14",13.1262,13.469,12.5384,12.5384,50400.0],["1999-05-17",12.5384,13.2241,12.2446,12.5384,40200.0],["1999-05-18",12.6854,12.6854,12.3915,12.5384,29800.0],["1999-05-19",12.4405,12.9302,12.3425,12.9302,30400.0],["1999-05-20",12.7343,13.518,12.7343,13.469,70000.0],["1999-05-21",13.469,13.469,13.1262,13.1262,27600.0],["1999-05-24",12.9792,13.2241,12.5384,12.6364,30600.0],["1999-05-25",12.6364,12.7343,12.5874,12.6854,21400.0],["1999-05-26",12.8813,13.0282,12.7343,12.8813,24800.0],["1999-05-27",12.5874,12.9302,12.5874,12.6364,6800.0],["1999-05-28",12.7588,12.9792,12.5384,12.9302,37600.0],["1999-06-01",12.7588,12.7588,12.2445,12.2445,41000.0],["1999-06-02",12.5874,12.6364,12.2446,12.3915,58800.0],["1999-06-03",12.5629,13.3221,12.2446,13.1262,121800.0],["1999-06-04",13.0282,13.1262,12.9792,13.1262,27200.0],["1999-06-07",13.1262,13.1262,11.7548,11.9507,100400.0],["1999-06-08",12.0486,12.5874,11.9507,12.0486,80200.0],["1999-06-09",12.0486,12.0486,11.4609,11.6323,153200.0],["1999-06-10",11.4609,11.8037,11.4364,11.5099,35600.0],["1999-06-11",11.4119,12.1466,11.4119,11.7548,25600.0],["1999-06-14",11.8037,11.9507,11.6568,11.8527,20600.0],["1999-06-15",11.8527,12.0976,11.5589,11.7548,59200.0],["1999-06-16",11.8527,11.9017,11.6568,11.8527,27600.0],["1999-06-17",11.8527,11.8527,11.6078,11.7058,53400.0],["1999-06-18",11.7058,11.7058,11.4119,11.6078,28000.0],["1999-06-21",11.7058,11.7058,11.167,11.167,40400.0],["1999-06-22",11.1181,11.3629,10.4813,10.7262,48200.0],["1999-06-23",10.5793,11.4119,10.5793,11.167,45000.0],["1999-06-24",11.2895,11.3629,11.167,11.265,10600.0],["1999-06-25",11.167,11.4119,11.1181,11.3629,26800.0],["1999-06-28",11.216,11.4609,11.216,11.3629,51200.0],["1999-06-29",11.3629,11.4609,11.216,11.3629,12000.0],["1999-06-30",11.0691,11.216,10.8732,10.9711,25400.0],["1999-07-01",10.9711,11.265,10.9711,11.1181,25200.0],["1999-07-02",11.216,11.3629,11.0691,11.3629,66200.0],["1999-07-06",11.4119,12.0486,11.3629,11.8037,70600.0],["1999-07-07",11.9997,12.9302,11.9997,12.7098,77200.0],["1999-07-08",12.9302,13.0772,12.6364,12.9302,53800.0],["1999-07-09",12.869,13.0282,12.5384,12.6854,21600.0],["1999-07-12",12.7343,12.8813,11.4609,11.4609,67800.0],["1999-07-13",11.7058,12.4405,11.6568,12.4405,34000.0],["1999-07-14",12.4894,12.4894,12.1466,12.2935,40400.0],["1999-07-15",12.416,12.4894,12.0976,12.4405,19600.0],["1999-07-16",12.5874,12.5874,12.1466,12.1466,10600.0],["1999-07-19",12.1221,12.3915,11.9507,11.9997,17400.0],["1999-07-20",11.9507,11.9507,11.3629,11.7548,22400.0],["1999-07-21",11.7548,12.1466,11.7548,12.0976,18400.0],["1999-07-22",12.2201,12.2446,11.8527,12.1466,37200.0],["1999-07-23",12.1466,12.1466,11.7548,11.7548,6400.0],["1999-07-26",11.8527,11.8527,11.6568,11.6568,12800.0],["1999-07-27",11.9507,12.6364,11.7548,12.5384,181200.0],["1999-07-28",12.7098,13.1751,12.6854,12.9302,74800.0],["1999-07-29",12.8813,12.9303,12.3915,12.5384,46800.0],["1999-07-30",12.5384,12.5384,12.4405,12.4894,23600.0],["1999-08-02",12.7956,12.8568,12.2935,12.3425,12600.0],["1999-08-03",12.7343,12.7343,12.1466,12.4405,80000.0],["1999-08-04",12.2935,12.6364,12.2446,12.4405,89200.0],["1999-08-05",12.416,12.4894,12.1466,12.416,61000.0],["1999-08-06",12.416,12.4894,12.3425,12.465,7400.0],["1999-08-09",12.465,12.465,12.3425,12.367,8600.0],["1999-08-10",12.3425,12.4405,12.3425,12.4405,17000.0],["1999-08-11",12.4037,12.7343,12.3915,12.5384,6200.0],["1999-08-12",12.3425,12.7343,12.3425,12.5629,41600.0],["1999-08-13",12.9302,12.9302,11.9507,12.2935,34200.0],["1999-08-16",12.3425,12.5384,12.1466,12.465,57600.0],["1999-08-17",12.5139,12.5139,12.367,12.465,14600.0],["1999-08-18",12.367,12.5384,12.1466,12.3915,20400.0],["1999-08-19",12.5262,12.5384,12.416,12.5384,12800.0],["1999-08-20",12.416,12.5139,12.416,12.416,3200.0],["1999-08-23",12.4037,12.416,12.1466,12.1466,17800.0],["1999-08-24",12.2935,12.9302,12.1956,12.9302,81600.0],["1999-08-25",12.9547,13.567,12.7343,13.3221,43000.0],["1999-08-26",13.1874,13.3221,13.1262,13.1262,57200.0],["1999-08-27",13.2241,13.3466,13.2241,13.2241,27200.0],["1999-08-30",13.3588,13.6159,13.1262,13.3221,21600.0],["1999-08-31",13.1262,13.1751,13.1262,13.1751,2200.0],["1999-09-01",13.1751,13.518,13.1751,13.518,20600.0],["1999-09-02",13.42,13.518,13.0772,13.2731,25200.0],["1999-09-03",13.7139,13.9098,13.518,13.6159,24000.0],["1999-09-07",13.3466,13.3711,13.1262,13.2241,21400.0],["1999-09-08",12.9792,13.371,12.9792,13.2486,15600.0],["1999-09-09",13.1384,13.3221,13.0772,13.2731,58800.0],["1999-09-10",13.1506,13.2731,13.1506,13.2731,24000.0],["1999-09-13",13.2119,13.42,13.1262,13.2731,10000.0],["1999-09-14",13.2608,13.3711,13.1996,13.3711,18200.0],["1999-09-15",13.42,13.42,13.1262,13.2241,14400.0],["1999-09-16",13.1996,13.371,13.1996,13.1996,27400.0],["1999-09-17",13.1996,13.3221,12.7588,13.3221,29600.0],["1999-09-20",13.4445,14.8404,13.371,14.3506,94200.0],["1999-09-21",14.9628,15.1343,14.2527,14.4976,62000.0],["1999-09-22",14.4976,14.5465,14.4486,14.4486,14400.0],["1999-09-23",14.3996,14.5955,13.6649,13.6649,49800.0],["1999-09-24",13.3833,14.1057,13.2486,14.1057,55200.0],["1999-09-27",14.3016,14.3016,13.6159,13.6159,5400.0],["1999-09-28",13.6159,13.8608,13.518,13.5915,21800.0],["1999-09-29",13.5915,13.5915,13.1751,13.1751,11600.0],["1999-09-30",13.371,13.518,13.0772,13.518,10600.0],["1999-10-01",13.3221,13.6649,13.0772,13.3221,37000.0],["1999-10-04",13.2241,13.7139,13.2241,13.6159,24000.0],["1999-10-05",13.518,13.7139,13.469,13.7139,5600.0],["1999-10-06",13.8118,13.8118,13.4935,13.7139,20000.0],["1999-10-07",13.518,13.7139,13.518,13.567,2000.0],["1999-10-08",13.518,13.7139,13.518,13.567,8000.0],["1999-10-11",13.567,13.7139,13.567,13.6159,28600.0],["1999-10-12",13.7874,13.7874,13.42,13.469,20400.0],["1999-10-13",13.5057,13.518,13.469,13.469,7600.0],["1999-10-14",13.469,13.469,13.469,13.469,7000.0],["1999-10-15",13.42,13.8119,13.2241,13.8119,25000.0],["1999-10-18",13.8119,13.8119,13.469,13.6159,7400.0],["1999-10-19",13.469,13.6404,13.469,13.518,2200.0],["1999-10-20",13.4935,13.6649,13.4935,13.6159,7800.0],["1999-10-21",13.4445,13.6649,13.4445,13.567,16600.0],["1999-10-22",13.7139,13.8119,13.567,13.8119,15800.0],["1999-10-25",13.8608,15.2812,13.8608,14.9873,81200.0],["1999-10-26",15.5751,15.673,14.9139,15.1832,54600.0],["1999-10-27",14.9384,15.0853,14.8894,14.9384,12800.0],["1999-10-28",15.0118,16.4567,15.0118,15.771,78800.0],["1999-10-29",15.673,16.2853,15.4281,15.5996,72600.0],["1999-11-01",15.673,15.771,14.4976,14.4976,50600.0],["1999-11-02",15.0853,15.771,14.9873,15.5996,153200.0],["1999-11-03",15.673,16.4567,15.624,15.9424,119200.0],["1999-11-04",16.4812,16.7995,16.3342,16.3342,61000.0],["1999-11-05",16.7506,16.824,16.1628,16.4567,42600.0],["1999-11-08",17.3873,18.024,16.8975,17.7301,185000.0],["1999-11-09",18.024,18.024,17.4852,17.6322,78000.0],["1999-11-10",17.5342,17.7791,17.4607,17.4852,51800.0],["1999-11-11",17.6322,17.6322,17.2403,17.3873,33000.0],["1999-11-12",17.1914,17.2893,16.1628,16.5546,79800.0],["1999-11-15",16.7261,16.9465,16.4077,16.7995,30600.0],["1999-11-16",16.7995,17.2403,16.0649,16.9954,33800.0],["1999-11-17",17.1424,17.1424,16.3097,16.6526,33200.0],["1999-11-18",16.4812,17.0444,16.4812,17.0444,9600.0],["1999-11-19",17.2403,17.7301,16.9465,17.7301,15600.0],["1999-11-22",17.877,18.2689,17.6322,18.2689,36800.0],["1999-11-23",18.6117,19.5913,18.5627,19.5913,99400.0],["1999-11-24",19.8362,19.8362,19.0525,19.2974,32000.0],["1999-11-26",19.4933,20.7668,19.4933,20.3259,30600.0],["1999-11-29",21.5504,22.1381,21.0606,21.6973,78400.0],["1999-11-30",21.9422,21.9422,18.6117,19.1995,88400.0],["1999-12-01",19.6892,20.7668,19.0525,20.3749,37000.0],["1999-12-02",20.179,22.6769,19.8852,22.481,65200.0],["1999-12-03",23.3136,23.5095,20.5708,20.5708,53200.0],["1999-12-06",21.7463,21.7463,20.7178,21.5504,27200.0],["1999-12-07",21.5504,23.1177,21.3545,22.2361,19400.0],["1999-12-08",23.0198,27.4278,22.8238,25.9585,74500.0],["1999-12-09",27.4278,29.289,26.3993,26.6441,51000.0],["1999-12-10",28.6033,28.6033,25.2238,25.2238,43800.0],["1999-12-13",28.2114,28.2114,25.8605,25.8605,30000.0],["1999-12-14",27.1339,27.6237,25.5666,25.5666,34000.0],["1999-12-15",25.6646,25.9585,23.4606,25.9095,50600.0],["1999-12-16",26.0074,27.3788,25.6156,25.7625,40400.0],["1999-12-17",26.2523,26.5462,24.9789,25.3707,10800.0],["1999-12-20",25.9584,25.9584,22.0892,23.3136,23300.0],["1999-12-21",23.0197,23.0687,20.179,21.1096,34300.0],["1999-12-22",20.9627,21.8443,20.0811,21.3055,29900.0],["1999-12-23",21.6974,22.3341,21.4525,22.2361,12000.0],["1999-12-27",22.0402,22.7259,21.1586,21.7463,14900.0],["1999-12-28",21.8443,21.8443,20.6688,21.1586,9400.0],["1999-12-29",21.0116,21.1586,20.3749,20.5708,23200.0],["1999-12-30",20.3749,21.4525,20.326,20.5708,22600.0],["1999-12-31",21.5504,22.7259,20.7668,21.8443,13300.0],["2000-01-03",19.9831,21.3545,19.6403,20.0811,29300.0],["2000-01-04",19.7137,19.7872,18.8076,19.1505,26800.0],["2000-01-05",19.1995,19.6892,18.8566,19.6892,10300.0],["2000-01-06",20.179,20.179,18.9056,19.0035,13200.0],["2000-01-07",18.8076,19.1995,18.6607,19.1995,11400.0],["2000-01-10",18.6117,19.2974,18.6117,18.7097,24500.0],["2000-01-11",18.8076,18.8076,16.9954,17.8771,22900.0],["2000-01-12",17.6077,19.3954,17.5832,19.1015,28700.0],["2000-01-13",19.9831,21.3545,19.9831,20.3749,21000.0],["2000-01-14",20.0811,21.4525,19.2974,21.4525,19200.0],["2000-01-18",20.4729,20.4729,19.5913,20.277,20800.0],["2000-01-19",20.4729,20.4729,19.1995,19.1995,6000.0],["2000-01-20",19.3464,19.3464,17.3383,18.4158,29300.0],["2000-01-21",18.1219,18.8076,17.7301,18.024,17200.0],["2000-01-24",17.7791,18.2199,16.9465,18.2199,24400.0],["2000-01-25",17.5342,18.1219,17.5342,18.1219,11900.0],["2000-01-26",18.024,18.8076,17.8281,18.2199,7400.0],["2000-01-27",18.024,19.5913,18.024,19.0035,8100.0],["2000-01-28",18.7587,18.9056,18.4158,18.9056,6700.0],["2000-01-31",19.1995,19.9831,19.1505,19.8851,20100.0],["2000-02-01",20.179,20.179,18.9056,19.3954,34200.0],["2000-02-02",19.0035,19.0035,17.7301,18.4158,20300.0],["2000-02-03",18.2689,18.6117,17.3383,17.8281,46300.0],["2000-02-04",18.3178,18.3178,16.8485,17.0444,30900.0],["2000-02-07",17.1424,17.6322,15.673,15.9669,37200.0],["2000-02-08",15.82,16.6036,15.673,16.2608,60900.0],["2000-02-09",16.3587,16.5546,16.0159,16.4567,22200.0],["2000-02-10",16.4567,16.4567,15.673,15.722,22400.0],["2000-02-11",15.8689,15.9424,15.2812,15.4771,28000.0],["2000-02-14",16.4567,16.4567,14.4975,14.7424,32300.0],["2000-02-15",15.1343,15.1343,14.5955,14.9384,36200.0],["2000-02-16",14.6935,15.1343,14.6935,14.9873,13700.0],["2000-02-17",15.3302,16.0159,15.2812,15.4771,10900.0],["2000-02-18",15.673,15.771,15.0853,15.0853,6500.0],["2000-02-22",15.3792,16.3587,15.0853,16.1628,11500.0],["2000-02-23",16.4077,17.4362,15.2812,17.2403,22100.0],["2000-02-24",17.4362,17.926,17.4362,17.4362,10300.0],["2000-02-25",17.2403,17.926,16.6526,16.6526,7900.0],["2000-02-28",16.4567,16.5546,15.8689,16.0649,7200.0],["2000-02-29",15.9669,16.3587,15.0853,15.0853,15800.0],["2000-03-01",15.0853,16.4077,15.0853,15.4771,11800.0],["2000-03-02",15.5261,15.5751,14.8894,15.4771,21900.0],["2000-03-03",15.869,16.8485,15.5751,16.8485,19700.0],["2000-03-06",16.6526,17.0934,16.6526,16.8485,27600.0],["2000-03-07",16.4567,16.9465,16.4567,16.775,22700.0],["2000-03-08",17.1424,17.1424,16.4567,16.6036,13600.0],["2000-03-09",16.6526,16.6526,16.0649,16.1138,15700.0],["2000-03-10",17.4852,19.5423,17.2403,18.024,60700.0],["2000-03-13",18.024,19.9341,17.6322,18.9546,35200.0],["2000-03-14",19.9831,20.0321,19.3464,19.3954,18100.0],["2000-03-15",19.0525,19.1995,18.6117,18.6117,13900.0],["2000-03-16",18.9056,18.9056,17.3873,17.3873,14400.0],["2000-03-17",17.3873,17.926,17.3873,17.7301,13600.0],["2000-03-20",17.926,18.024,17.7791,17.8771,7000.0],["2000-03-21",18.2689,18.3178,17.6811,17.8281,6900.0],["2000-03-22",17.7791,18.1709,17.4362,17.4852,4800.0],["2000-03-23",17.4362,17.7301,15.673,16.7016,22000.0],["2000-03-24",16.7505,17.7301,16.6036,17.3383,13300.0],["2000-03-27",16.9465,17.2403,16.4567,16.7505,8000.0],["2000-03-28",16.1628,16.6526,16.1628,16.2608,91800.0],["2000-03-29",16.0649,16.4567,14.571,16.1138,34400.0],["2000-03-30",16.0649,16.8485,15.771,16.1628,15000.0],["2000-03-31",16.4567,17.0444,15.8689,15.8689,45200.0],["2000-04-03",15.673,15.9669,14.6935,14.6935,16100.0],["2000-04-04",15.0853,15.2812,14.1057,14.8894,24900.0],["2000-04-05",14.3996,14.8894,13.3221,14.6445,41700.0],["2000-04-06",14.4976,14.9873,14.1057,14.4976,23700.0],["2000-04-07",14.7914,15.0853,14.6935,15.0853,19900.0],["2000-04-10",14.7914,14.8894,14.4975,14.7914,9900.0],["2000-04-11",14.4976,14.8894,14.4976,14.4976,4600.0],["2000-04-12",14.4976,15.8689,13.9588,15.2812,12700.0],["2000-04-13",14.8894,15.5751,14.6935,14.6935,9200.0],["2000-04-14",14.4975,14.4975,12.1466,14.0078,49600.0],["2000-04-17",13.1262,14.1057,11.6078,12.7343,24500.0],["2000-04-18",13.2241,13.3221,12.7343,13.0282,4100.0],["2000-04-19",13.6159,13.8119,13.518,13.6159,6400.0],["2000-04-20",14.4975,14.7914,13.6159,13.6159,8300.0],["2000-04-24",13.2241,14.3016,13.2241,14.3016,1000.0],["2000-04-25",13.7139,14.1057,13.2241,14.1057,10800.0],["2000-04-26",14.2527,14.2527,13.6649,14.2037,12500.0],["2000-04-27",13.3221,13.6159,11.7548,13.0282,38800.0],["2000-04-28",12.9302,14.2527,12.9302,13.9098,24800.0],["2000-05-01",14.2037,14.4486,13.9098,14.2037,13200.0],["2000-05-02",14.1057,14.4975,14.0078,14.0078,17300.0],["2000-05-03",14.0078,14.0078,13.42,13.42,3400.0],["2000-05-04",14.1057,14.1057,14.0567,14.1057,2700.0],["2000-05-05",14.1057,14.7914,14.0568,14.4976,17700.0],["2000-05-08",14.3996,14.4976,14.3506,14.4976,5900.0],["2000-05-09",14.6935,14.8894,14.4976,14.4976,26000.0],["2000-05-10",14.7914,15.9669,14.1057,15.673,27700.0],["2000-05-11",15.5751,15.9179,14.9873,15.4771,10600.0],["2000-05-12",14.9873,15.771,14.9873,15.3792,6800.0],["2000-05-15",15.3792,15.3792,15.3792,15.3792,0.0],["2000-05-16",15.5751,15.673,14.8894,15.0853,35600.0],["2000-05-17",15.0853,15.0853,14.6935,15.0853,900.0],["2000-05-18",14.8894,14.8894,14.8894,14.8894,200.0],["2000-05-19",14.7424,14.7914,14.3016,14.3016,7400.0],["2000-05-22",14.2527,14.5955,14.2037,14.2037,14300.0],["2000-05-23",14.9873,14.9873,14.2037,14.8404,4000.0],["2000-05-24",14.3996,14.7424,14.1057,14.4976,11700.0],["2000-05-25",14.1057,14.2037,14.0078,14.1057,2500.0],["2000-05-26",14.0078,14.4975,13.8119,13.8119,3500.0],["2000-05-30",13.9098,14.4976,13.9098,14.4976,8000.0],["2000-05-31",14.0078,14.0078,14.0078,14.0078,200.0],["2000-06-01",14.1547,14.3506,13.6159,13.7629,23800.0],["2000-06-02",14.3016,14.8894,14.0935,14.7914,61800.0],["2000-06-05",15.2812,16.0649,14.9384,15.8689,15900.0],["2000-06-06",15.82,16.0648,15.673,15.9669,7600.0],["2000-06-07",15.9669,16.0649,15.4771,16.0649,7000.0],["2000-06-08",15.8689,16.0649,15.8689,15.9179,1400.0],["2000-06-09",16.0649,16.0649,16.0649,16.0649,1700.0],["2000-06-12",16.1628,17.8281,16.1628,17.6322,36000.0],["2000-06-13",17.5342,18.6117,17.3383,18.6117,21600.0],["2000-06-14",18.3668,20.5708,18.3423,20.277,54900.0],["2000-06-15",20.4729,21.0606,18.7097,18.7097,26400.0],["2000-06-16",19.1015,19.1995,18.9056,19.1995,9800.0],["2000-06-19",18.7832,19.0036,18.3668,18.9546,17500.0],["2000-06-20",18.8566,19.4933,18.3179,19.2974,8600.0],["2000-06-21",19.0035,19.5913,18.6607,19.5913,4300.0],["2000-06-22",19.5913,20.7668,19.1995,20.3749,19300.0],["2000-06-23",20.4239,20.4239,19.8362,20.277,12400.0],["2000-06-26",20.277,20.4729,20.228,20.4239,8100.0],["2000-06-27",20.4239,20.5708,19.9831,20.5708,46200.0],["2000-06-28",20.3749,20.6688,20.228,20.6688,7800.0],["2000-06-29",20.6688,22.9218,20.5708,22.8238,60100.0],["2000-06-30",22.3341,23.1177,20.13,21.1586,91600.0],["2000-07-03",20.277,21.5504,20.277,21.1586,4100.0],["2000-07-05",20.5708,21.1586,19.6892,20.8157,18700.0],["2000-07-06",19.8852,20.8647,19.8852,20.8157,7400.0],["2000-07-07",19.6403,21.0606,19.6403,20.7178,18800.0],["2000-07-10",21.0117,21.0606,20.228,20.3749,13100.0],["2000-07-11",20.277,21.1586,20.277,21.1586,7100.0],["2000-07-12",20.8053,21.4923,20.2165,20.4618,8100.0],["2000-07-13",20.4618,21.4677,20.4618,21.296,18400.0],["2000-07-14",20.8053,21.3941,20.8053,20.8544,6000.0],["2000-07-17",20.5599,21.1978,20.5599,20.7071,5900.0],["2000-07-18",20.8053,21.3941,20.8053,21.3941,6600.0],["2000-07-19",21.1978,21.4922,21.1978,21.1978,900.0],["2000-07-20",21.1488,21.1978,20.4618,21.0997,13300.0],["2000-07-21",20.4618,21.296,20.4127,21.296,11000.0],["2000-07-24",21.4432,21.4432,19.922,20.5109,7500.0],["2000-07-25",19.922,21.0997,19.6276,21.0997,9600.0],["2000-07-26",21.4923,22.5718,21.3941,22.3755,57600.0],["2000-07-27",22.5718,22.7681,22.0811,22.4736,5700.0],["2000-07-28",22.7681,25.7122,22.1792,22.4736,21300.0],["2000-07-31",21.5904,23.7494,21.5413,23.7494,22900.0],["2000-08-01",23.7494,23.7494,22.8662,23.5041,19800.0],["2000-08-02",22.6945,23.3569,22.6945,22.9643,8800.0],["2000-08-03",21.9829,22.8662,21.9829,22.8662,2900.0],["2000-08-04",22.6699,22.9643,22.6699,22.9643,3500.0],["2000-08-07",22.4736,23.1606,22.4736,22.4736,3800.0],["2000-08-08",22.768,23.0625,22.6699,23.0625,8200.0],["2000-08-09",21.9829,23.1606,21.9829,23.1606,10500.0],["2000-08-10",22.9643,23.3569,21.9829,22.768,7500.0],["2000-08-11",21.3941,22.768,21.3941,22.768,10500.0],["2000-08-14",21.0997,22.719,21.0997,22.719,3000.0],["2000-08-15",22.0811,23.2097,22.0811,22.8907,15300.0],["2000-08-16",23.5041,23.5041,22.9643,23.0134,1300.0],["2000-08-17",22.8662,23.2097,21.5904,22.4736,20900.0],["2000-08-18",22.3755,22.719,22.2774,22.2774,1100.0],["2000-08-21",22.2774,22.2774,22.2774,22.2774,300.0],["2000-08-22",22.2773,23.0625,21.8357,23.0625,4000.0],["2000-08-23",23.2587,23.2587,22.2283,22.8171,2000.0],["2000-08-24",22.2774,23.5532,22.2774,23.5532,8800.0],["2000-08-25",23.5532,25.3196,23.5286,25.3196,37400.0],["2000-08-28",25.2215,26.1048,25.2215,25.5159,16900.0],["2000-08-29",25.2215,28.2638,25.1724,28.0675,32900.0],["2000-08-30",27.8222,28.6073,27.4787,27.9694,30200.0],["2000-08-31",28.0184,28.1656,26.6936,27.2824,15400.0],["2000-09-01",27.3805,27.8712,27.0861,27.4787,13700.0],["2000-09-05",27.5768,27.724,27.0861,27.4787,4700.0],["2000-09-06",27.6259,28.2638,27.4787,27.9694,16100.0],["2000-09-07",28.0675,29.4414,28.0675,29.2452,13400.0],["2000-09-08",28.8281,30.0303,28.8281,29.4415,44300.0],["2000-09-11",30.0793,30.521,28.8526,29.5396,35900.0],["2000-09-12",29.6132,30.4719,29.4414,29.9321,11000.0],["2000-09-13",29.147,29.8831,29.147,29.6377,4300.0],["2000-09-14",29.5396,30.1284,29.2452,30.1284,18600.0],["2000-09-15",29.7359,29.8463,29.7359,29.7359,6300.0],["2000-09-18",29.6868,29.7359,24.6817,26.2029,31300.0],["2000-09-19",26.988,26.988,25.4178,26.988,5600.0],["2000-09-20",26.8898,26.988,26.3992,26.6936,3200.0],["2000-09-21",26.5954,26.5954,26.5954,26.5954,1900.0],["2000-09-22",24.9762,29.0489,23.9457,29.0489,22800.0],["2000-09-25",28.7545,31.5023,28.7545,31.5023,34500.0],["2000-09-26",31.4042,31.4042,29.4414,29.6377,24100.0],["2000-09-27",30.3247,31.0116,29.6377,31.0116,16500.0],["2000-09-28",31.0117,31.7968,30.4228,31.2079,50000.0],["2000-09-29",31.993,35.2807,31.4533,35.0353,234400.0],["2000-10-02",34.839,34.9372,32.5328,32.6309,41200.0],["2000-10-03",32.4837,33.367,32.4837,33.2688,25300.0],["2000-10-04",32.9744,33.3179,32.4837,32.68,62400.0],["2000-10-05",32.4837,32.4837,29.5396,29.834,16400.0],["2000-10-06",26.6936,29.098,26.301,28.4601,13600.0],["2000-10-09",28.4601,28.4601,28.0675,28.3619,13600.0],["2000-10-10",28.0675,28.411,27.8712,28.0675,1800.0],["2000-10-11",28.0675,28.2638,26.2029,26.3992,11500.0],["2000-10-12",26.1538,26.8899,25.1234,25.3687,24300.0],["2000-10-13",23.6513,25.4178,23.6513,24.7799,35800.0],["2000-10-16",24.6817,25.9085,24.4855,25.1234,17000.0],["2000-10-17",25.2215,25.4668,24.878,24.878,3300.0],["2000-10-18",23.7985,23.8476,22.5718,23.8476,14700.0],["2000-10-19",25.3196,25.5159,24.829,24.829,4900.0],["2000-10-20",25.2215,27.0861,24.8412,27.0861,16500.0],["2000-10-23",27.3805,28.8035,27.3805,27.9694,7700.0],["2000-10-24",29.0489,30.6191,28.6073,30.3738,12800.0],["2000-10-25",31.6986,32.4837,30.7172,31.993,47600.0],["2000-10-26",31.7968,31.7968,29.0489,29.834,27500.0],["2000-10-27",29.6377,30.6191,29.6377,30.2265,60000.0],["2000-10-30",30.4228,31.2079,30.2265,31.2079,42800.0],["2000-10-31",30.8767,33.7595,30.8767,33.5142,34700.0],["2000-11-01",33.3179,34.1521,32.9744,33.2198,14700.0],["2000-11-02",33.7595,35.2807,33.2198,34.9372,31900.0],["2000-11-03",35.0844,36.1148,32.7781,33.5632,27400.0],["2000-11-06",35.3297,35.9186,34.4465,35.3788,21200.0],["2000-11-07",35.1335,35.2807,31.4042,35.2807,23900.0],["2000-11-08",34.8268,34.8391,33.9558,34.1521,5500.0],["2000-11-09",34.1521,34.1521,31.257,32.1402,30500.0],["2000-11-10",30.8154,30.8154,27.4787,28.8526,55600.0],["2000-11-13",25.7367,27.675,25.7367,27.4787,9300.0],["2000-11-14",28.8158,30.3738,28.8158,29.8831,11200.0],["2000-11-15",29.7359,30.521,28.8035,29.3433,5800.0],["2000-11-16",28.8035,28.8035,27.2824,27.4787,3500.0],["2000-11-17",27.5768,28.7054,27.0861,27.5278,9300.0],["2000-11-20",26.6936,28.4601,26.6936,28.4601,8300.0],["2000-11-21",28.5459,28.5459,26.6936,27.675,13700.0],["2000-11-22",25.8103,27.8712,25.7122,27.8712,9800.0],["2000-11-24",28.2638,29.7359,28.1656,29.7359,3700.0],["2000-11-27",29.834,30.6191,29.7849,29.7849,9900.0],["2000-11-28",29.5396,29.5396,27.4787,27.8222,12700.0],["2000-11-29",28.1656,28.1656,27.4787,27.675,4800.0],["2000-11-30",27.4787,27.5278,24.9271,26.252,5600.0],["2000-12-01",26.252,26.301,23.8476,25.2215,13700.0],["2000-12-04",26.6936,29.4414,26.3501,28.4601,58100.0],["2000-12-05",28.9998,30.4719,28.9507,30.1775,26000.0],["2000-12-06",30.3247,30.3738,29.4414,29.5396,8600.0],["2000-12-07",29.147,29.6377,29.147,29.6377,400.0],["2000-12-08",29.834,33.367,29.834,31.993,34800.0],["2000-12-11",31.9072,34.3974,30.2265,33.2688,41300.0],["2000-12-12",32.8763,32.8763,30.7172,31.0116,20600.0],["2000-12-13",31.0117,31.0117,28.6563,28.6563,16200.0],["2000-12-14",28.7667,29.834,28.6563,28.6563,8800.0],["2000-12-15",28.7545,29.834,28.6563,29.4415,12800.0],["2000-12-18",29.9321,31.3061,29.9321,30.4228,4800.0],["2000-12-19",30.4228,30.521,29.0489,29.0489,3200.0],["2000-12-20",28.8035,28.8035,26.8898,26.8898,21700.0],["2000-12-21",26.8776,26.8776,25.5159,25.565,13700.0],["2000-12-22",25.7122,26.1047,24.8289,26.1047,10800.0],["2000-12-26",25.2215,26.8898,25.2215,26.3501,4200.0],["2000-12-27",26.6445,26.6445,25.9085,26.301,3600.0],["2000-12-28",25.9085,27.2824,25.4669,27.2824,7800.0],["2000-12-29",27.4787,27.4787,26.301,26.301,4000.0],["2001-01-02",25.7613,25.7613,23.9457,24.9271,10700.0],["2001-01-03",24.142,27.4787,24.0438,26.3501,36500.0],["2001-01-04",26.8408,28.0184,26.6936,27.8712,4400.0],["2001-01-05",27.9694,28.2638,26.6936,27.4787,3900.0],["2001-01-08",27.4787,27.4787,24.3383,25.0743,19000.0],["2001-01-09",25.6018,25.9575,23.9948,24.829,13700.0],["2001-01-10",25.1234,25.5159,24.2401,25.5159,16100.0],["2001-01-11",24.9394,27.8712,24.9394,27.724,15400.0],["2001-01-12",27.0861,27.0861,26.0066,26.0066,2800.0],["2001-01-16",25.4178,25.8103,24.7308,25.7122,1100.0],["2001-01-17",25.565,27.675,25.1234,27.1352,15200.0],["2001-01-18",27.1843,29.0489,27.1843,29.0489,8200.0],["2001-01-19",29.0489,29.0489,27.5768,28.2638,13400.0],["2001-01-22",28.1656,28.1656,27.2824,27.2824,26600.0],["2001-01-23",27.6259,28.8526,27.5768,28.8526,4900.0],["2001-01-24",29.0489,29.7359,29.0489,29.147,4200.0],["2001-01-25",28.9508,28.9508,28.9508,28.9508,200.0],["2001-01-26",27.8222,28.1166,27.8222,28.1166,300.0],["2001-01-29",28.5582,29.0489,27.9203,29.0489,4100.0],["2001-01-30",29.0489,30.3247,29.0489,30.3247,3800.0],["2001-01-31",30.4106,31.1098,29.7359,29.7359,16000.0],["2001-02-01",29.5396,29.834,29.1961,29.834,14600.0],["2001-02-02",29.4415,30.4228,28.8526,29.4415,7400.0],["2001-02-05",29.9812,31.2079,29.9812,30.7173,24400.0],["2001-02-06",30.7172,30.8644,30.0303,30.4719,10200.0],["2001-02-07",30.0793,30.0793,27.9694,29.3433,13900.0],["2001-02-08",29.3433,29.3433,28.1656,28.2638,7800.0],["2001-02-09",28.2638,28.5582,28.1656,28.2638,4000.0],["2001-02-12",28.4601,29.0489,28.3619,29.0489,5800.0],["2001-02-13",28.9998,29.2452,28.5582,28.8526,25500.0],["2001-02-14",28.6563,28.9508,28.3619,28.9508,3100.0],["2001-02-15",29.0489,29.834,28.6563,29.834,3100.0],["2001-02-16",28.0675,29.5887,28.0675,28.1657,20400.0],["2001-02-20",27.8222,27.8222,25.1234,25.1234,20300.0],["2001-02-21",24.3383,26.1047,24.3383,25.4178,10200.0],["2001-02-22",24.7308,25.4669,24.142,25.1724,13200.0],["2001-02-23",25.1724,25.1724,23.6513,24.829,12200.0],["2001-02-26",24.6327,24.829,24.5345,24.5836,6300.0],["2001-02-27",24.5836,25.3196,24.5836,25.3196,3700.0],["2001-02-28",25.5159,25.5159,24.6327,24.6327,5100.0],["2001-03-01",24.4364,24.4364,22.032,23.7004,16700.0],["2001-03-02",23.5532,24.2892,22.4736,23.2097,34600.0],["2001-03-05",24.3383,24.5345,23.3078,23.5532,2600.0],["2001-03-06",23.1606,23.6022,22.9643,23.3569,3000.0],["2001-03-07",23.1115,23.5531,22.8171,23.0625,4800.0],["2001-03-08",22.9153,22.9153,22.1301,22.3264,3200.0],["2001-03-09",22.6208,22.6208,21.5904,21.7867,5400.0],["2001-03-12",21.1978,21.5904,19.5786,19.8239,9100.0],["2001-03-13",18.0574,19.8239,18.0574,19.8239,25600.0],["2001-03-14",19.4314,19.7258,18.8916,19.7258,4600.0],["2001-03-15",20.4127,20.4127,19.2351,19.2596,9600.0],["2001-03-16",19.6276,19.6276,17.6649,17.8611,7200.0],["2001-03-19",17.8611,17.8611,15.7021,16.3891,38500.0],["2001-03-20",16.0947,16.8307,15.8002,16.0947,22700.0],["2001-03-21",16.0824,16.4872,15.5058,16.3891,24900.0],["2001-03-22",16.6835,16.6835,16.0947,16.5363,3800.0],["2001-03-23",16.9288,18.8425,16.9288,17.9593,16000.0],["2001-03-26",18.7444,18.8425,18.6463,18.6463,3900.0],["2001-03-27",19.2351,20.4127,19.2351,19.9711,6700.0],["2001-03-28",19.6399,19.9711,18.8425,19.4313,11200.0],["2001-03-29",18.8425,18.8425,18.1556,18.2046,3700.0],["2001-03-30",17.9593,18.7444,17.2232,18.2046,16400.0],["2001-04-02",18.0574,19.0388,18.0574,18.8916,4500.0],["2001-04-03",18.1556,18.1556,17.027,17.027,2300.0],["2001-04-04",16.6835,17.8121,15.9965,16.34,6500.0],["2001-04-05",16.9779,17.2232,16.3891,16.4872,5200.0],["2001-04-06",16.4259,16.4259,15.9965,16.0456,3000.0],["2001-04-09",15.9926,16.5814,15.8984,16.4872,12200.0],["2001-04-10",16.6364,17.9711,16.6207,17.1231,8500.0],["2001-04-11",17.8454,17.9004,17.0603,17.9004,6400.0],["2001-04-12",17.3665,17.9004,16.9583,17.1546,2400.0],["2001-04-16",16.5736,17.1153,16.1575,16.7306,10500.0],["2001-04-17",16.7306,17.1938,16.4872,17.0368,26600.0],["2001-04-18",17.2723,19.6276,17.1231,18.0574,31100.0],["2001-04-19",18.45,18.8425,18.3715,18.8425,12300.0],["2001-04-20",18.8818,19.8239,18.8818,19.3921,14000.0],["2001-04-23",19.2351,19.2351,17.3116,18.026,6300.0],["2001-04-24",17.6727,17.6727,16.4793,16.4872,14300.0],["2001-04-25",16.7384,17.5864,16.7227,17.3901,30200.0],["2001-04-26",17.3901,18.607,17.3901,18.45,5700.0],["2001-04-27",18.764,19.29,18.764,18.8425,34900.0],["2001-04-30",19.1958,20.0594,19.1958,19.7061,20200.0],["2001-05-01",19.7061,20.4127,19.4235,20.4127,13400.0],["2001-05-02",20.4206,21.0408,20.4206,21.0408,5600.0],["2001-05-03",20.8053,21.2763,20.4912,21.1978,20700.0],["2001-05-04",21.1978,21.3156,21.1978,21.2371,9000.0],["2001-05-07",21.504,22.2185,21.3941,21.9672,8400.0],["2001-05-08",21.9829,23.0899,21.5197,22.8073,18000.0],["2001-05-09",22.6974,22.768,22.297,22.768,1700.0],["2001-05-10",22.9015,22.9015,22.3362,22.768,400.0],["2001-05-11",22.14,22.9251,22.1243,22.14,3400.0],["2001-05-14",22.1243,22.5639,21.5354,21.5354,2000.0],["2001-05-15",20.5776,22.5639,20.5776,22.5639,6100.0],["2001-05-16",21.8966,22.7838,21.8966,22.7838,5800.0],["2001-05-17",22.7681,22.7681,22.5718,22.5796,700.0],["2001-05-18",22.7759,22.7838,22.7759,22.7838,2300.0],["2001-05-21",22.2185,23.9457,22.2185,23.9457,16000.0],["2001-05-22",24.2911,24.3383,23.5531,23.9457,8500.0],["2001-05-23",23.8279,25.5159,23.8279,25.2176,66600.0],["2001-05-24",24.9271,24.9271,24.2205,24.6523,8400.0],["2001-05-25",24.9035,24.9035,22.3755,23.5139,31600.0],["2001-05-29",23.3961,23.506,23.3961,23.3961,3200.0],["2001-05-30",22.9251,23.1528,21.2763,22.1792,19200.0],["2001-05-31",22.14,23.0036,22.14,23.0036,4000.0],["2001-06-01",21.9123,22.8387,21.9123,22.7288,1300.0],["2001-06-04",22.0222,22.8858,22.0222,22.8858,3900.0],["2001-06-05",22.9251,23.1606,21.9044,21.9201,15500.0],["2001-06-06",22.1714,22.6189,22.1714,22.509,2500.0],["2001-06-07",22.509,22.509,22.14,22.2185,4200.0],["2001-06-08",22.3755,22.8466,22.3755,22.8466,12900.0],["2001-06-11",21.9044,21.9515,21.4334,21.7867,8700.0],["2001-06-12",21.9751,22.0536,21.5904,22.0536,4600.0],["2001-06-13",22.0615,22.0615,21.8652,21.9829,6900.0],["2001-06-14",21.5982,21.9829,21.4726,21.4726,7400.0],["2001-06-15",20.8602,21.2528,20.609,21.2528,31100.0],["2001-06-18",21.1978,21.5904,20.8445,21.5904,29900.0],["2001-06-19",21.3078,21.3392,21.1586,21.3392,9200.0],["2001-06-20",21.0016,21.1978,20.7189,20.9309,15900.0],["2001-06-21",20.821,21.3941,20.821,21.2135,6200.0],["2001-06-22",20.5855,21.559,20.5855,21.3078,4600.0],["2001-06-25",21.3941,21.6689,21.3941,21.6689,12200.0],["2001-06-26",21.8809,21.9201,21.5904,21.5904,3100.0],["2001-06-27",21.5511,22.1792,21.5511,22.0615,5000.0],["2001-06-28",21.9751,22.1949,21.9751,22.1949,1800.0],["2001-06-29",22.0065,23.6003,21.8652,23.5532,10400.0],["2001-07-02",23.5532,23.5532,22.8937,23.1999,4200.0],["2001-07-03",23.1606,23.1606,22.8937,22.8937,400.0],["2001-07-05",22.8937,23.0585,20.2165,20.4127,19100.0],["2001-07-06",20.2165,20.8053,19.6276,20.8053,19400.0],["2001-07-09",21.1978,22.2106,21.0016,22.2106,3100.0],["2001-07-10",21.9829,21.9829,21.4334,21.6689,1900.0],["2001-07-11",21.3941,22.1792,21.3941,22.1792,2800.0],["2001-07-12",22.297,22.3362,21.9829,22.1871,7300.0],["2001-07-13",22.4697,22.4776,21.4726,21.9829,2700.0],["2001-07-16",22.2577,22.3755,22.2185,22.3755,7600.0],["2001-07-17",21.9044,22.1164,21.9044,22.1164,2000.0],["2001-07-18",21.9829,22.2499,21.5982,21.5982,700.0],["2001-07-19",21.716,21.9829,21.6768,21.9829,5500.0],["2001-07-20",21.9829,21.9829,21.5904,21.5904,10500.0],["2001-07-23",21.9358,21.9437,21.1978,21.1978,16800.0],["2001-07-24",21.1978,21.1978,20.8053,20.9545,1700.0],["2001-07-25",20.8759,21.0408,20.8759,20.8759,700.0],["2001-07-26",20.7582,20.7582,17.8611,19.1487,31500.0],["2001-07-27",18.6934,18.764,18.3715,18.7562,26100.0],["2001-07-30",18.0574,18.6855,18.0574,18.45,19700.0],["2001-07-31",18.45,18.8268,18.45,18.6463,2700.0],["2001-08-01",18.607,18.9917,18.607,18.9053,9500.0],["2001-08-02",18.8425,19.0388,18.819,18.9524,6600.0],["2001-08-03",19.0388,19.2194,18.921,19.2194,800.0],["2001-08-06",19.1566,19.1566,18.921,18.921,3700.0],["2001-08-07",18.9446,19.1958,18.921,19.188,6600.0],["2001-08-08",19.0781,19.6198,19.0781,19.0781,2600.0],["2001-08-09",19.3528,19.3528,17.3979,18.3008,2900.0],["2001-08-10",18.8425,18.9996,18.8425,18.9996,2000.0],["2001-08-13",18.4578,19.714,18.4578,19.5099,6100.0],["2001-08-14",19.3057,19.9024,19.2351,19.2351,1900.0],["2001-08-15",18.8504,19.2743,18.8425,19.0624,4500.0],["2001-08-16",18.8582,19.5334,18.8582,19.5334,1700.0],["2001-08-17",19.3686,19.3686,19.3686,19.3686,3900.0],["2001-08-20",18.8033,18.9603,18.3715,18.4578,7300.0],["2001-08-21",18.5285,18.6148,18.5285,18.607,300.0],["2001-08-22",18.5991,18.5991,17.3901,18.0653,9900.0],["2001-08-23",17.7905,17.7905,17.3116,17.3116,6600.0],["2001-08-24",17.2723,18.1752,17.2723,18.0888,8600.0],["2001-08-27",18.0888,18.3715,17.2331,18.1359,3800.0],["2001-08-28",17.2331,18.293,17.2331,18.293,400.0],["2001-08-29",18.2616,18.45,16.4872,18.45,10500.0],["2001-08-30",17.2802,18.8425,17.2802,18.8425,1300.0],["2001-08-31",18.3715,18.8425,18.2773,18.8425,600.0],["2001-09-04",17.7434,18.2144,17.2723,17.6963,13000.0],["2001-09-05",17.3194,18.45,17.3194,17.6649,97000.0],["2001-09-06",17.2723,18.607,17.2723,17.8611,5200.0],["2001-09-07",17.7905,17.7905,17.6256,17.6649,3600.0],["2001-09-10",17.5864,18.0103,17.5864,17.6649,6000.0],["2001-09-17",17.5079,18.2066,16.4715,18.0574,8600.0],["2001-09-18",16.6914,16.8405,14.7992,15.8984,5200.0],["2001-09-19",16.8798,16.8798,14.2889,14.4852,5800.0],["2001-09-20",14.6815,15.8591,14.5244,15.8591,1600.0],["2001-09-21",14.4459,15.3174,13.8571,14.76,4500.0],["2001-09-24",14.1319,15.231,13.8179,14.5244,1800.0],["2001-09-25",14.603,14.9955,14.2104,14.2104,1700.0],["2001-09-26",14.2104,14.2104,14.2104,14.2104,0.0],["2001-09-27",14.1319,14.5244,14.1319,14.5244,2000.0],["2001-09-28",14.3282,14.4852,13.7786,14.2261,7600.0],["2001-10-01",14.3282,14.3674,14.1319,14.3596,2300.0],["2001-10-02",14.4852,14.5637,14.3517,14.5637,1200.0],["2001-10-03",14.5244,14.5244,14.1711,14.1711,1700.0],["2001-10-04",14.1319,17.076,14.1319,16.4872,3900.0],["2001-10-05",15.7414,16.5657,15.7414,16.5265,2800.0],["2001-10-08",15.0034,15.6629,15.0034,15.6629,1000.0],["2001-10-09",16.0947,16.0947,15.074,15.074,2800.0],["2001-10-10",15.0348,15.5372,15.0348,15.4666,800.0],["2001-10-11",15.5372,15.5372,15.5372,15.5372,200.0],["2001-10-12",15.4273,15.4273,15.074,15.074,1500.0],["2001-10-15",15.074,15.074,15.074,15.074,0.0],["2001-10-16",15.074,15.074,15.074,15.074,100.0],["2001-10-17",15.812,16.2046,15.3881,15.8591,5800.0],["2001-10-18",16.2517,16.2517,15.7021,15.7021,22500.0],["2001-10-19",15.7021,15.7021,15.7021,15.7021,0.0],["2001-10-22",15.3959,15.3959,15.3881,15.3881,600.0],["2001-10-23",15.5137,16.0633,15.4666,15.7806,3500.0],["2001-10-24",15.8827,15.8827,15.7806,15.7806,1000.0],["2001-10-25",15.6707,15.7806,15.6629,15.7806,1200.0],["2001-10-26",15.5058,15.6628,15.4666,15.4666,3500.0],["2001-10-29",15.5058,15.5058,14.6815,15.1525,9000.0],["2001-10-30",14.7207,15.1918,14.7207,15.1133,1200.0],["2001-10-31",15.4195,15.4273,15.3095,15.3095,2900.0],["2001-11-01",15.3174,15.3174,15.3174,15.3174,400.0],["2001-11-02",15.3095,15.3174,15.3095,15.3095,2400.0],["2001-11-05",15.3095,15.3095,15.3095,15.3095,400.0],["2001-11-06",14.9249,15.4195,14.9249,15.3253,2900.0],["2001-11-07",15.1133,15.5294,15.1133,15.5294,5900.0],["2001-11-08",15.5294,15.812,15.4744,15.5372,4800.0],["2001-11-09",15.3567,15.3567,15.3567,15.3567,200.0],["2001-11-12",15.1133,16.3145,15.074,15.71,1200.0],["2001-11-13",15.7806,16.4008,15.7806,16.3302,1100.0],["2001-11-14",16.2988,16.2988,16.2988,16.2988,400.0],["2001-11-15",16.5814,16.5814,16.4087,16.4087,1100.0],["2001-11-16",16.4087,16.4087,16.4087,16.4087,0.0],["2001-11-19",15.8984,16.762,15.8984,16.7541,3300.0],["2001-11-20",16.0161,17.0917,16.0161,17.0917,2400.0],["2001-11-21",16.7384,17.1781,16.7227,16.762,2900.0],["2001-11-23",16.4087,16.4872,16.4087,16.4872,800.0],["2001-11-26",16.4244,16.4244,16.3302,16.3302,300.0],["2001-11-27",16.6835,16.6992,16.1339,16.1339,11100.0],["2001-11-28",16.3302,16.3302,16.0161,16.0161,1700.0],["2001-11-29",16.1732,16.2517,16.0947,16.2517,3700.0],["2001-11-30",16.3302,16.3302,16.1339,16.1339,2100.0],["2001-12-03",16.0083,16.4794,15.8199,16.0947,7200.0],["2001-12-04",15.8984,15.9926,15.3096,15.7178,12600.0],["2001-12-05",15.3567,16.1261,15.3567,16.0554,5100.0],["2001-12-06",16.1339,16.4872,15.812,16.2517,22300.0],["2001-12-07",16.4872,16.7777,16.4087,16.7777,14100.0],["2001-12-10",16.2988,16.7777,16.2988,16.4479,2500.0],["2001-12-11",16.4087,16.8798,16.4087,16.8405,6300.0],["2001-12-12",16.4872,16.5343,16.4872,16.4872,14500.0],["2001-12-13",16.5029,16.6835,16.4558,16.6835,1800.0],["2001-12-14",16.5265,16.5343,16.5265,16.5343,3100.0],["2001-12-17",16.6913,17.2331,16.5657,16.8798,15000.0],["2001-12-18",17.2723,17.6178,17.2723,17.6178,3400.0],["2001-12-19",16.8405,17.6649,16.8405,17.0446,12700.0],["2001-12-20",17.0368,17.0368,17.0368,17.0368,100.0],["2001-12-21",17.5471,18.4107,17.2723,18.4107,14300.0],["2001-12-24",17.8611,18.2144,17.8611,18.2144,1300.0],["2001-12-26",18.2301,19.0388,18.0967,18.8425,12700.0],["2001-12-27",18.5049,18.5285,18.5049,18.5285,3400.0],["2001-12-28",18.5677,18.5677,18.5677,18.5677,1000.0],["2001-12-31",18.5756,18.8033,18.5677,18.8033,4200.0],["2002-01-02",18.8033,18.8033,18.0574,18.6855,400.0],["2002-01-03",17.9554,17.9554,17.9554,17.9554,100.0],["2002-01-04",17.9475,17.9632,17.9004,17.9632,5000.0],["2002-01-07",18.4107,18.6463,18.1516,18.5285,45700.0],["2002-01-08",17.8611,18.976,17.8611,18.9603,4700.0],["2002-01-09",18.607,18.607,18.607,18.607,100.0],["2002-01-10",18.2773,18.8425,17.5864,18.6148,11500.0],["2002-01-11",18.0574,18.607,18.0574,18.4186,9300.0],["2002-01-14",17.8611,18.4892,17.8611,18.3008,10900.0],["2002-01-15",17.9318,18.0574,17.9004,17.9396,3000.0],["2002-01-16",17.9004,17.9004,17.6649,17.6649,800.0],["2002-01-17",17.6649,17.6649,17.6649,17.6649,0.0],["2002-01-18",18.0417,18.0417,18.026,18.026,2000.0],["2002-01-22",17.7434,17.7434,17.1231,17.1231,1500.0],["2002-01-23",17.1153,17.2723,17.076,17.1546,3000.0],["2002-01-24",17.1153,17.1153,17.1153,17.1153,100.0],["2002-01-25",17.1153,17.1153,16.762,17.076,2400.0],["2002-01-28",16.8405,17.6649,16.8405,17.6649,800.0],["2002-01-29",17.6256,18.1359,17.6256,18.0967,1500.0],["2002-01-30",18.2694,18.2694,18.0574,18.1359,500.0],["2002-01-31",18.1359,19.0231,18.0574,19.0231,2500.0],["2002-02-01",19.0388,20.452,18.6227,20.452,9200.0],["2002-02-04",20.4127,20.4127,19.6276,19.6276,32500.0],["2002-02-05",19.4706,20.0202,19.2351,19.6276,1400.0],["2002-02-06",19.6276,19.6276,19.6276,19.6276,0.0],["2002-02-07",18.9681,19.0781,18.45,18.5285,7700.0],["2002-02-08",17.2723,17.9789,16.1732,16.2124,70700.0],["2002-02-11",16.2124,16.4872,16.2124,16.4872,2900.0],["2002-02-12",16.4165,16.4322,16.4165,16.4165,1300.0],["2002-02-13",16.5265,16.5265,16.5265,16.5265,600.0],["2002-02-14",16.4165,16.5265,16.4165,16.4165,600.0],["2002-02-15",16.8012,16.8012,16.3773,16.3773,500.0],["2002-02-19",16.3302,16.3302,15.5372,15.7806,8900.0],["2002-02-20",15.5372,15.7414,15.3095,15.3095,1800.0],["2002-02-21",15.2075,15.9455,15.2075,15.5843,3100.0],["2002-02-22",15.6236,15.7414,15.5843,15.7414,1800.0],["2002-02-25",15.9376,16.4872,15.7571,16.4872,4100.0],["2002-02-26",16.2909,16.5265,16.2517,16.2909,1800.0],["2002-02-27",16.0633,16.1418,15.8199,15.8199,1700.0],["2002-02-28",16.2124,16.2124,15.5843,15.6236,7300.0],["2002-03-01",15.7414,17.2095,15.7414,15.7414,3100.0],["2002-03-04",16.4872,16.4872,15.5058,15.8591,1300.0],["2002-03-05",15.7414,16.6835,15.1525,16.6835,2800.0],["2002-03-06",16.1732,16.5265,15.9769,16.4872,2100.0],["2002-03-07",16.4872,16.4872,16.4872,16.4872,0.0],["2002-03-08",16.5186,18.7169,16.5186,18.45,16100.0],["2002-03-11",17.9789,18.0574,17.9789,18.0574,300.0],["2002-03-12",18.0731,18.0731,18.0574,18.0574,400.0],["2002-03-13",17.7748,17.7748,17.7748,17.7748,100.0],["2002-03-14",17.7826,17.7826,17.6649,17.6649,1200.0],["2002-03-15",17.6727,17.6727,17.6649,17.6649,200.0],["2002-03-18",17.3901,17.3901,16.919,17.3508,2600.0],["2002-03-19",17.1938,17.2331,17.1545,17.2331,300.0],["2002-03-20",17.2331,17.2331,17.2331,17.2331,0.0],["2002-03-21",17.1938,17.4293,17.1153,17.4293,3900.0],["2002-03-22",17.6256,18.4107,17.3901,17.657,4200.0],["2002-03-25",17.7826,17.7826,17.7826,17.7826,200.0],["2002-03-26",17.7826,17.7826,17.7826,17.7826,0.0],["2002-03-27",18.45,18.45,18.45,18.45,200.0],["2002-03-28",18.45,18.5285,17.9004,18.5285,2000.0],["2002-04-01",18.026,18.5206,18.026,18.45,900.0],["2002-04-02",18.0182,18.4421,17.6256,18.4107,800.0],["2002-04-03",18.4107,18.4107,18.4107,18.4107,0.0],["2002-04-04",18.4107,18.4107,18.4107,18.4107,0.0],["2002-04-05",18.4107,18.4107,18.4107,18.4107,0.0],["2002-04-08",17.6884,18.0574,17.6884,18.0574,200.0],["2002-04-09",18.1516,18.2144,18.1516,18.2144,400.0],["2002-04-10",18.45,19.5884,18.45,19.3136,5200.0],["2002-04-11",18.5285,18.8896,18.2144,18.2144,4100.0],["2002-04-12",18.6855,18.8425,18.6855,18.8425,400.0],["2002-04-15",19.0702,19.0702,18.5285,18.5285,1100.0],["2002-04-16",18.5756,18.5756,18.5677,18.5677,1200.0],["2002-04-17",18.921,18.921,18.6463,18.6463,1500.0],["2002-04-18",18.6698,18.6698,18.6463,18.6463,1900.0],["2002-04-19",18.607,18.607,17.7826,18.3715,2000.0],["2002-04-22",17.5864,18.081,17.5864,17.5864,300.0],["2002-04-23",18.1202,18.1202,18.1202,18.1202,200.0],["2002-04-24",17.5863,17.5863,17.4764,17.4764,200.0],["2002-04-25",17.4686,17.4686,17.4293,17.4293,2000.0],["2002-04-26",17.2802,17.2802,17.2723,17.2723,500.0],["2002-04-29",17.1938,17.2723,17.1938,17.2723,600.0],["2002-04-30",17.6021,18.4892,17.6021,18.4892,2300.0],["2002-05-01",17.5471,17.6256,17.5471,17.6256,1000.0],["2002-05-02",17.8219,17.8219,17.6335,17.6335,1200.0],["2002-05-03",18.0574,18.0967,17.6492,18.0967,1600.0],["2002-05-06",17.6649,18.6855,17.6649,17.9868,3400.0],["2002-05-07",17.7826,17.7826,17.6649,17.6649,5800.0],["2002-05-08",17.9004,19.3136,17.7434,18.0574,17700.0],["2002-05-09",18.0574,18.45,17.8611,18.1752,11800.0],["2002-05-10",18.1359,18.4029,17.6649,17.6649,1200.0],["2002-05-13",17.7434,18.0574,17.7434,18.0182,3200.0],["2002-05-14",17.7905,18.6384,17.7826,18.6384,3000.0],["2002-05-15",18.0574,18.2694,18.0574,18.2694,600.0],["2002-05-16",17.7905,18.2772,17.7826,18.2772,1200.0],["2002-05-17",18.3715,19.4314,18.3715,19.3136,6500.0],["2002-05-20",17.6884,19.0388,17.6806,18.8818,17800.0],["2002-05-21",18.8661,18.9603,18.6462,18.764,19600.0],["2002-05-22",18.8425,18.8818,18.7719,18.7719,15600.0],["2002-05-23",18.7719,19.7061,18.7719,19.4942,48600.0],["2002-05-24",19.5805,19.5805,19.2351,19.2351,1200.0],["2002-05-28",19.2351,19.2743,19.2351,19.2743,6300.0],["2002-05-29",19.3371,19.3371,19.3371,19.3371,100.0],["2002-05-30",19.4942,19.4942,19.2743,19.4942,1700.0],["2002-05-31",19.4706,19.502,19.3057,19.502,1800.0],["2002-06-03",19.2979,19.2979,19.2743,19.2822,43200.0],["2002-06-04",19.0781,19.1409,19.0781,19.1173,300.0],["2002-06-05",19.1173,19.1173,19.0781,19.0781,3400.0],["2002-06-06",19.1566,19.1566,19.0231,19.0231,59600.0],["2002-06-07",19.0231,19.0231,18.7483,18.7483,4200.0],["2002-06-10",18.7483,19.0388,18.7248,18.8425,2700.0],["2002-06-11",18.8425,18.8818,18.6463,18.6463,17600.0],["2002-06-12",18.2537,18.8033,18.2537,18.7954,5300.0],["2002-06-13",18.2537,18.6934,18.2537,18.5442,3700.0],["2002-06-14",18.0967,18.0967,18.0967,18.0967,100.0],["2002-06-17",17.7512,18.8425,17.7512,18.8425,1000.0],["2002-06-18",18.8425,18.8425,18.5363,18.5363,2000.0],["2002-06-19",18.7248,18.7248,17.7826,17.7826,3900.0],["2002-06-20",18.0574,18.0574,18.0574,18.0574,100.0],["2002-06-21",17.8611,18.0574,17.2723,17.2723,3800.0],["2002-06-24",17.2723,17.6335,17.1545,17.3587,1900.0],["2002-06-25",17.9082,17.9082,17.6649,17.9082,800.0],["2002-06-26",17.5079,18.0574,17.5079,18.0574,4200.0],["2002-06-27",18.0574,18.2144,18.0574,18.2144,1500.0],["2002-06-28",17.5079,18.45,16.9583,17.9004,6100.0],["2002-07-01",18.026,18.45,17.9004,18.45,1800.0],["2002-07-02",17.9004,18.2537,17.9004,18.0574,16600.0],["2002-07-03",17.7041,18.0574,17.6649,17.9789,1900.0],["2002-07-05",17.7826,17.9004,17.7041,17.8219,1700.0],["2002-07-08",17.9004,18.2066,17.9004,18.2066,3300.0],["2002-07-09",17.7041,17.7041,17.7041,17.7041,100.0],["2002-07-10",17.4686,17.6649,17.2723,17.4293,4200.0],["2002-07-11",17.2723,17.2723,16.8798,16.8798,2300.0],["2002-07-12",16.6128,16.6128,16.4087,16.4087,600.0],["2002-07-15",16.2909,16.4479,15.7021,16.4479,3500.0],["2002-07-16",16.0162,16.0162,15.7728,15.812,700.0],["2002-07-17",15.7414,16.0947,15.6943,15.7021,1900.0],["2002-07-18",15.3095,15.3095,15.3095,15.3095,100.0],["2002-07-19",14.917,15.6943,13.8179,15.6943,7600.0],["2002-07-22",14.917,14.917,13.9356,14.7207,4300.0],["2002-07-23",14.6422,14.6422,12.5617,13.3468,3900.0],["2002-07-24",12.6088,12.6088,11.7766,12.5617,10500.0],["2002-07-25",12.6795,12.6795,12.4047,12.5617,1000.0],["2002-07-26",13.072,14.6736,13.072,14.3282,6900.0],["2002-07-29",14.6815,15.231,14.6815,15.231,2100.0],["2002-07-30",15.1211,15.7806,15.1211,15.5451,2300.0],["2002-07-31",15.7021,15.8984,15.7021,15.8984,600.0],["2002-08-01",15.3096,15.3096,14.5244,15.0976,3300.0],["2002-08-02",15.0583,15.6628,14.0141,14.022,8100.0],["2002-08-05",14.0612,14.0612,13.1976,13.1976,4400.0],["2002-08-06",13.1898,13.9278,13.1898,13.9278,7500.0],["2002-08-07",13.3939,14.2732,13.3939,14.2732,2500.0],["2002-08-08",14.5244,14.7207,13.5823,14.603,3500.0],["2002-08-09",14.1319,14.6344,14.1319,14.6344,3300.0],["2002-08-12",14.1319,14.4067,14.1319,14.2104,5200.0],["2002-08-13",14.493,14.493,14.2104,14.2104,21400.0],["2002-08-14",14.2104,14.4459,14.2104,14.2889,700.0],["2002-08-15",14.2654,14.6422,14.2654,14.336,500.0],["2002-08-16",14.7992,15.1525,14.4067,14.917,5900.0],["2002-08-19",14.9955,16.0789,14.9955,16.0789,3200.0],["2002-08-20",15.1604,16.448,15.1604,16.1339,1900.0],["2002-08-21",15.7021,16.1732,15.7021,16.1732,1500.0],["2002-08-22",15.8042,16.0947,15.8042,16.0947,600.0],["2002-08-23",16.0633,16.8405,16.0554,16.6835,2500.0],["2002-08-26",16.6913,16.8484,16.6913,16.8484,300.0],["2002-08-27",16.6992,17.2645,16.6442,17.2645,3800.0],["2002-08-28",17.1467,17.1467,16.5971,16.7934,1000.0],["2002-08-29",16.4637,16.7384,16.2674,16.5422,4800.0],["2002-08-30",16.5343,16.5343,16.4244,16.4244,2300.0],["2002-09-03",16.4165,16.4165,14.5637,14.603,7000.0],["2002-09-04",14.7207,14.7207,14.6422,14.7207,800.0],["2002-09-05",14.7364,14.9092,14.1083,14.6422,7300.0],["2002-09-06",14.9563,14.9563,14.9563,14.9563,7000.0],["2002-09-09",15.0426,15.0426,15.0426,15.0426,700.0],["2002-09-10",15.341,15.3488,15.341,15.3488,1000.0],["2002-09-11",14.9641,15.7806,14.9641,15.7806,1000.0],["2002-09-12",15.6079,16.0083,15.1133,15.1211,1900.0],["2002-09-13",15.1133,15.1133,14.8385,14.8385,700.0],["2002-09-16",14.8385,15.5058,13.5588,14.3753,5400.0],["2002-09-17",13.3468,14.4302,13.3468,14.391,15900.0],["2002-09-18",14.4067,14.4067,14.4067,14.4067,2200.0],["2002-09-19",14.3517,14.3517,14.0377,14.0377,1800.0],["2002-09-20",14.76,14.7992,14.0141,14.2418,4700.0],["2002-09-23",13.8571,13.8571,13.8571,13.8571,900.0],["2002-09-24",13.4253,13.8414,12.8757,13.5666,4500.0],["2002-09-25",14.0691,14.2889,14.0691,14.2889,1800.0],["2002-09-26",14.1319,15.3724,13.9749,14.6815,5000.0],["2002-09-27",15.3096,16.0083,14.917,15.129,5300.0],["2002-09-30",14.6108,14.6108,14.022,14.336,3200.0],["2002-10-01",13.8257,14.7992,13.8257,14.6108,9700.0],["2002-10-02",14.5087,15.3096,14.4773,14.7129,5000.0],["2002-10-03",15.3096,15.3096,14.3831,14.3831,1100.0],["2002-10-04",14.3831,14.3831,14.2889,14.2889,2100.0],["2002-10-07",14.8385,14.8385,13.9356,13.9356,1200.0],["2002-10-08",13.9435,13.9435,13.9435,13.9435,500.0],["2002-10-09",13.7393,13.7393,13.1662,13.1662,2000.0],["2002-10-10",12.9307,13.0799,12.0985,12.3262,3100.0],["2002-10-11",12.0906,12.0906,11.5882,11.8237,23900.0],["2002-10-14",11.227,11.5803,10.9915,11.4704,2700.0],["2002-10-15",11.4233,12.915,11.4233,12.1691,5500.0],["2002-10-16",12.1848,12.4439,11.7766,11.7766,3100.0],["2002-10-17",11.8158,12.4832,11.8158,11.9807,1300.0],["2002-10-18",12.4361,12.4439,11.9729,12.2633,1500.0],["2002-10-21",12.1142,12.1142,12.1142,12.1142,500.0],["2002-10-22",12.3576,12.6245,12.2476,12.6245,2900.0],["2002-10-23",12.6245,12.6245,12.1691,12.5538,3200.0],["2002-10-24",12.3261,12.5617,12.1691,12.2162,2800.0],["2002-10-25",12.5695,12.5695,12.0906,12.3654,10000.0],["2002-10-28",12.5617,12.5617,12.3261,12.3811,5200.0],["2002-10-29",12.2398,12.4439,12.2319,12.4439,1300.0],["2002-10-30",12.4361,13.4253,12.4361,13.4253,3500.0],["2002-10-31",13.5352,13.5352,12.6794,13.1741,15600.0],["2002-11-01",13.3075,14.1319,13.3075,14.1319,1000.0],["2002-11-04",13.0406,13.7864,13.0406,13.4253,22600.0],["2002-11-05",13.4253,13.7786,13.3389,13.7786,3300.0],["2002-11-06",13.6608,13.6922,13.3468,13.6922,7500.0],["2002-11-07",13.3468,13.6844,13.3468,13.3468,700.0],["2002-11-08",13.3468,13.3468,13.3468,13.3468,2700.0],["2002-11-11",13.3468,13.3546,12.9542,13.3468,1800.0],["2002-11-12",13.3546,13.5274,13.3468,13.3468,1500.0],["2002-11-13",13.5431,13.5509,13.5038,13.5038,1500.0],["2002-11-14",13.7707,13.8807,13.3468,13.3468,4300.0],["2002-11-15",13.3468,13.3468,13.3468,13.3468,1000.0],["2002-11-18",13.2526,13.2526,13.1113,13.1113,600.0],["2002-11-19",12.8757,13.1505,12.8757,13.1505,6100.0],["2002-11-20",12.9385,13.1191,12.8993,12.915,16000.0],["2002-11-21",13.2683,13.2683,13.2683,13.2683,1300.0],["2002-11-22",13.1976,13.3075,13.1898,13.1898,2000.0],["2002-11-25",13.1976,13.4253,13.1976,13.2133,3000.0],["2002-11-26",13.2055,13.2055,13.0327,13.0406,71700.0],["2002-11-27",13.2133,13.284,12.8914,13.1505,1200.0],["2002-11-29",13.1505,13.1505,12.9542,12.9542,900.0],["2002-12-02",12.8836,13.1741,12.8836,12.9542,3500.0],["2002-12-03",12.9699,13.2997,12.9699,13.1505,1700.0],["2002-12-04",13.1505,13.1505,13.1505,13.1505,0.0],["2002-12-05",13.1505,13.1505,13.1505,13.1505,0.0],["2002-12-06",13.0642,13.0642,12.6559,12.8679,3600.0],["2002-12-09",12.6637,12.9385,12.4832,12.4832,1300.0],["2002-12-10",12.4596,12.7501,12.4596,12.7187,3400.0],["2002-12-11",12.7187,12.7187,12.4518,12.4989,2000.0],["2002-12-12",12.7344,12.7423,12.3262,12.7344,3100.0],["2002-12-13",12.5617,12.7423,12.5617,12.5617,1500.0],["2002-12-16",12.2555,12.4832,12.2555,12.4832,600.0],["2002-12-17",12.3419,12.6323,12.3419,12.4832,5400.0],["2002-12-18",12.491,12.5695,12.4518,12.4832,13300.0],["2002-12-19",12.546,12.5617,12.3261,12.4047,6900.0],["2002-12-20",12.4282,12.7972,12.2869,12.2869,5100.0],["2002-12-23",12.2869,12.915,12.2869,12.7658,4500.0],["2002-12-24",12.7187,13.1505,12.648,12.9542,3000.0],["2002-12-26",12.9542,13.4646,12.9542,13.4646,4300.0],["2002-12-27",13.3468,13.8964,13.3468,13.8964,7100.0],["2002-12-30",13.5431,14.3596,13.5431,14.0691,15600.0],["2002-12-31",14.179,14.3988,14.1319,14.2104,2000.0],["2003-01-02",14.2026,14.5009,14.2026,14.3203,1000.0],["2003-01-03",14.3046,14.3125,14.0534,14.3125,500.0],["2003-01-06",14.0769,14.0848,14.0534,14.0534,1300.0],["2003-01-07",14.2811,14.391,14.2811,14.391,900.0],["2003-01-08",14.391,14.391,14.391,14.391,0.0],["2003-01-09",13.8964,13.9042,13.8964,13.9042,400.0],["2003-01-10",14.1397,14.3674,14.1397,14.3674,1400.0],["2003-01-13",14.2183,14.3988,14.2104,14.3988,400.0],["2003-01-14",14.5323,14.76,14.5323,14.76,1500.0],["2003-01-15",14.179,14.7129,14.179,14.7129,400.0],["2003-01-16",14.9562,15.074,14.917,15.074,2000.0],["2003-01-17",14.8306,14.9563,14.8306,14.9563,1000.0],["2003-01-21",14.917,14.917,14.917,14.917,200.0],["2003-01-22",14.5402,14.8542,14.5244,14.7364,1500.0],["2003-01-23",14.7286,14.7364,14.493,14.493,7100.0],["2003-01-24",14.3439,14.5244,14.2889,14.391,2400.0],["2003-01-27",14.2889,14.2889,13.9435,13.9435,3100.0],["2003-01-28",14.2497,14.2654,14.2497,14.2654,148900.0],["2003-01-29",14.2654,14.2654,14.2654,14.2654,0.0],["2003-01-30",14.336,14.336,13.8336,13.8336,400.0],["2003-01-31",13.6216,13.6216,13.6216,13.6216,200.0],["2003-02-03",13.4253,14.3282,13.4253,13.7472,1500.0],["2003-02-04",13.4881,13.9278,13.4881,13.8022,400.0],["2003-02-05",13.7001,13.7001,13.4881,13.4881,1000.0],["2003-02-06",13.4332,13.4881,13.3154,13.3154,5100.0],["2003-02-07",13.2447,13.3625,12.915,12.915,800.0],["2003-02-10",12.8522,12.9935,12.6559,12.9071,23500.0],["2003-02-11",12.8757,12.8757,12.8679,12.8679,4400.0],["2003-02-12",12.7344,12.8365,12.6559,12.6559,4800.0],["2003-02-13",12.7187,13.0877,12.5617,12.5617,11300.0],["2003-02-14",12.6795,12.9307,12.4989,12.7187,15700.0],["2003-02-18",12.9464,12.9542,12.491,12.9542,5500.0],["2003-02-19",12.8286,12.9542,12.8286,12.9542,800.0],["2003-02-20",12.648,12.7972,12.648,12.7737,900.0],["2003-02-21",12.9542,12.9542,12.7344,12.7344,3200.0],["2003-02-24",12.7344,12.9228,12.7344,12.7894,1500.0],["2003-02-25",12.9464,12.9542,12.9464,12.9542,500.0],["2003-02-26",12.7501,12.9542,12.3576,12.8129,1600.0],["2003-02-27",12.9464,12.9542,12.8679,12.9542,1600.0],["2003-02-28",12.7815,13.1505,12.7815,13.017,10300.0],["2003-03-03",13.5038,13.5038,13.1348,13.1348,600.0],["2003-03-04",13.2212,13.3468,13.1113,13.3232,2600.0],["2003-03-05",13.3311,13.3311,13.127,13.2133,500.0],["2003-03-06",13.072,13.127,12.9542,13.127,2100.0],["2003-03-07",13.127,13.127,13.127,13.127,0.0],["2003-03-10",13.1191,13.2683,12.8286,13.2683,1100.0],["2003-03-11",13.3154,13.5352,13.2683,13.5352,600.0],["2003-03-12",13.3703,13.6216,13.3703,13.6216,800.0],["2003-03-13",13.6451,13.8336,13.5823,13.8179,2200.0],["2003-03-14",13.6608,13.8336,13.6608,13.8336,200.0],["2003-03-17",14.2104,14.4302,13.4332,14.4302,400.0],["2003-03-18",14.4852,14.5009,14.4852,14.5009,400.0],["2003-03-19",14.5009,14.5401,14.3674,14.5323,2400.0],["2003-03-20",14.6736,14.6736,14.0612,14.5244,2900.0],["2003-03-21",14.1319,14.9955,13.7943,14.9955,2500.0],["2003-03-24",14.1712,14.8385,13.5038,14.0534,9500.0],["2003-03-25",14.4459,14.4773,14.1319,14.4773,300.0],["2003-03-26",14.1319,14.1869,14.1319,14.1319,12000.0],["2003-03-27",14.0848,14.1319,13.9749,14.1319,2500.0],["2003-03-28",14.022,14.0534,14.022,14.0534,2000.0],["2003-03-31",13.8964,14.0612,13.8964,13.9513,1500.0],["2003-04-01",13.9121,13.9121,13.81,13.8179,7400.0],["2003-04-02",13.7393,13.7393,13.5666,13.6451,4300.0],["2003-04-03",13.6216,13.7472,12.648,12.648,10200.0],["2003-04-04",13.0877,13.3468,12.8365,13.1427,10700.0],["2003-04-07",13.386,13.81,13.386,13.6687,2700.0],["2003-04-08",13.5666,13.7629,13.2683,13.5745,6000.0],["2003-04-09",13.5823,13.5902,13.4489,13.5274,4300.0],["2003-04-10",13.5588,13.7943,13.386,13.4174,3200.0],["2003-04-11",13.3625,13.3625,13.3625,13.3625,100.0],["2003-04-14",13.2918,13.2918,13.1819,13.1819,600.0],["2003-04-15",13.1976,13.4174,12.7423,12.9542,2400.0],["2003-04-16",12.86,12.915,12.1691,12.758,5200.0],["2003-04-17",12.3733,12.9935,12.3733,12.5617,5900.0],["2003-04-21",12.4047,12.4047,12.3968,12.3968,2700.0],["2003-04-22",12.4518,12.4518,12.4439,12.4439,200.0],["2003-04-23",12.3026,12.3026,11.541,12.2084,2100.0],["2003-04-24",12.2084,12.2084,12.2084,12.2084,0.0],["2003-04-25",12.0592,12.2319,11.8865,12.2319,1600.0],["2003-04-28",12.1534,12.9385,12.0749,12.6637,4500.0],["2003-04-29",12.0749,13.229,12.0749,13.229,2700.0],["2003-04-30",12.8914,13.3468,12.8914,13.3468,2300.0],["2003-05-01",13.1898,13.1898,12.5617,12.6795,2100.0],["2003-05-02",12.7658,13.2212,12.758,13.2212,1100.0],["2003-05-05",13.2683,13.2683,12.758,12.9307,12700.0],["2003-05-06",13.0327,13.5431,13.0327,13.4646,2700.0],["2003-05-07",13.1584,13.6137,13.1584,13.4724,3600.0],["2003-05-08",13.072,13.2212,13.072,13.2212,400.0],["2003-05-09",13.1505,13.4017,13.1505,13.4017,700.0],["2003-05-12",13.3468,13.598,13.2683,13.2683,4300.0],["2003-05-13",13.3468,13.3468,13.3468,13.3468,3600.0],["2003-05-14",13.229,13.229,13.0327,13.0327,4200.0],["2003-05-15",13.0642,13.0642,12.9699,12.9699,2700.0],["2003-05-16",12.9542,13.0406,12.5617,12.5617,7000.0],["2003-05-19",12.5617,12.7109,12.5617,12.6716,3700.0],["2003-05-20",12.6952,12.8208,12.6952,12.7187,7200.0],["2003-05-21",12.7187,12.7187,12.6795,12.7187,5600.0],["2003-05-22",12.6794,13.1113,12.6794,13.1113,4600.0],["2003-05-23",12.8993,13.0092,12.8914,13.0092,500.0],["2003-05-27",13.1191,13.3468,13.1191,13.3468,2800.0],["2003-05-28",13.4253,13.5038,13.3468,13.5038,15600.0],["2003-05-29",13.5274,13.7393,13.5274,13.7393,2400.0],["2003-05-30",13.8964,14.1319,13.6294,14.1319,2900.0],["2003-06-02",14.1319,14.3282,14.1319,14.234,5500.0],["2003-06-03",14.1397,14.1397,13.7393,13.9356,1100.0],["2003-06-04",13.8571,13.8571,13.8571,13.8571,800.0],["2003-06-05",13.8964,13.8964,13.8964,13.8964,1000.0],["2003-06-06",14.1005,14.2497,13.9042,14.2497,9500.0],["2003-06-09",14.1319,14.2183,13.5823,13.5823,3400.0],["2003-06-10",13.6216,14.0848,13.6216,14.0848,3600.0],["2003-06-11",13.7786,14.3674,13.7786,14.3674,1000.0],["2003-06-12",14.3674,14.3674,13.9435,14.3674,1500.0],["2003-06-13",14.1397,14.1476,14.1319,14.1319,4100.0],["2003-06-16",14.3674,14.6187,14.1319,14.5244,1200.0],["2003-06-17",14.6736,15.2153,14.6736,15.2153,2200.0],["2003-06-18",15.4666,15.4666,15.2232,15.2232,2000.0],["2003-06-19",15.4195,15.4195,14.6422,15.3253,300.0],["2003-06-20",15.3331,15.3567,15.3331,15.3567,300.0],["2003-06-23",15.4509,15.7021,15.4509,15.7021,1800.0],["2003-06-24",15.7021,15.7021,15.7021,15.7021,0.0],["2003-06-25",15.341,15.9376,15.3253,15.8748,2100.0],["2003-06-26",15.8748,16.2909,15.8748,16.2909,900.0],["2003-06-27",15.9141,15.9141,15.8199,15.8277,1000.0],["2003-06-30",15.8199,16.4872,15.7414,16.0947,2300.0],["2003-07-01",15.7021,16.6364,14.5244,16.6364,4400.0],["2003-07-02",16.6364,17.3194,16.6364,17.2723,2400.0],["2003-07-03",17.3194,17.3194,16.6835,16.6835,400.0],["2003-07-07",16.5657,16.5657,16.3459,16.4715,1400.0],["2003-07-08",16.8719,17.076,16.7541,16.8798,1300.0],["2003-07-09",17.3665,17.3665,17.0054,17.3665,1300.0],["2003-07-10",17.343,17.5785,16.7934,17.5785,700.0],["2003-07-11",16.5246,17.2796,16.5246,16.5482,1300.0],["2003-07-14",17.1223,17.1223,17.1223,17.1223,100.0],["2003-07-15",16.7684,16.7684,16.5639,16.7448,1500.0],["2003-07-16",16.5167,16.7055,16.5167,16.7055,2600.0],["2003-07-17",16.5875,16.5875,15.7302,16.1077,3000.0],["2003-07-18",15.8089,15.8954,15.7302,15.7302,7100.0],["2003-07-21",15.7223,15.7223,15.5336,15.6122,2800.0],["2003-07-22",15.337,15.337,15.0223,15.3212,4300.0],["2003-07-23",15.3055,15.3055,14.9987,15.1954,3400.0],["2003-07-24",15.337,15.7223,15.337,15.7223,200.0],["2003-07-25",15.2583,15.2583,15.2268,15.2268,300.0],["2003-07-28",15.6122,16.5089,15.6122,16.1628,3600.0],["2003-07-29",16.1235,17.901,16.1235,17.7201,3600.0],["2003-07-30",17.6572,17.6572,15.7302,16.7212,4300.0],["2003-07-31",17.1145,18.0504,16.1235,18.0504,1500.0],["2003-08-01",16.91,17.6178,16.91,17.5156,4400.0],["2003-08-04",17.5156,17.5156,17.2403,17.3347,3100.0],["2003-08-05",17.3347,17.3347,17.3347,17.3347,0.0],["2003-08-06",16.7841,16.965,15.919,16.7055,4200.0],["2003-08-07",15.8639,16.0841,15.8482,16.0841,2100.0],["2003-08-08",15.8796,15.8796,15.8089,15.8482,1800.0],["2003-08-11",15.8482,15.8482,15.8482,15.8482,0.0],["2003-08-12",16.3594,17.201,16.3594,17.201,1400.0],["2003-08-13",16.91,17.3111,16.91,17.3111,1500.0],["2003-08-14",17.6965,17.8931,17.4605,17.6965,2200.0],["2003-08-15",17.6178,17.6178,17.6178,17.6178,100.0],["2003-08-18",17.6178,17.6178,17.6178,17.6178,1100.0],["2003-08-19",17.8459,18.4437,17.8459,18.4437,13700.0],["2003-08-20",18.4751,18.5774,18.0032,18.1762,17600.0],["2003-08-21",18.6796,18.6796,18.6796,18.6796,100.0],["2003-08-22",19.1909,19.2302,18.0976,18.483,3400.0],["2003-08-25",19.4268,19.4268,17.1223,17.2246,5100.0],["2003-08-26",17.1066,17.1066,15.9268,16.8942,3900.0],["2003-08-27",17.1223,17.5392,16.9808,17.5392,1000.0],["2003-08-28",17.7279,17.9324,17.256,17.9324,2500.0],["2003-08-29",18.7189,18.7189,18.7189,18.7189,100.0],["2003-09-02",18.4987,18.8369,18.4122,18.8369,1400.0],["2003-09-03",18.656,18.9628,18.6482,18.9628,1500.0],["2003-09-04",18.1291,18.8763,18.1291,18.8763,1300.0],["2003-09-05",19.0729,19.0729,18.4044,18.8763,1100.0],["2003-09-08",18.4043,18.4122,18.3886,18.4043,2000.0],["2003-09-09",18.8841,18.8841,18.8841,18.8841,300.0],["2003-09-10",18.5066,18.5145,18.2234,18.2234,3000.0],["2003-09-11",18.1055,18.1133,17.783,17.783,7200.0],["2003-09-12",17.783,19.2695,17.6965,19.2695,1700.0],["2003-09-15",17.8931,19.2695,17.8931,19.2695,3100.0],["2003-09-16",18.9077,19.0493,18.8762,19.0493,500.0],["2003-09-17",19.0493,19.0493,19.0493,19.0493,0.0],["2003-09-18",18.8763,18.9156,18.3021,18.5459,4200.0],["2003-09-19",17.8931,18.5145,17.8931,18.2706,2300.0],["2003-09-22",18.0976,18.365,18.0897,18.0897,1800.0],["2003-09-23",18.0111,18.0111,18.0111,18.0111,100.0],["2003-09-24",17.9324,17.9324,17.9324,17.9324,2900.0],["2003-09-25",18.7189,18.7189,17.6178,18.0189,8600.0],["2003-09-26",17.3111,17.3426,16.91,16.91,9400.0],["2003-09-29",16.6111,17.3032,15.8324,17.3032,6500.0],["2003-09-30",16.1549,18.0897,16.1549,18.074,3100.0],["2003-10-01",18.2864,18.9549,18.2077,18.9549,1000.0],["2003-10-02",18.8763,19.0572,18.6403,18.8763,4200.0],["2003-10-03",18.3729,19.0493,18.3729,19.0493,600.0],["2003-10-06",18.8605,19.2066,18.7504,19.2066,2900.0],["2003-10-07",19.1751,19.3324,18.9549,19.3324,3400.0],["2003-10-08",19.0729,19.2774,18.8212,18.8763,2200.0],["2003-10-09",18.9156,19.2695,18.9156,19.2695,700.0],["2003-10-10",19.1986,19.1986,19.1986,19.1986,600.0],["2003-10-13",19.1041,19.6555,19.1041,19.6555,1200.0],["2003-10-14",19.3246,19.6555,19.3246,19.6555,2800.0],["2003-10-15",19.4349,19.4349,19.301,19.301,3400.0],["2003-10-16",19.3956,19.3956,19.1041,19.1513,7000.0],["2003-10-17",19.3325,19.3325,18.9071,18.9071,4100.0],["2003-10-20",18.7574,18.7574,18.5368,18.5368,3400.0],["2003-10-21",18.4738,19.4113,18.1193,19.4113,11900.0],["2003-10-22",18.5132,19.1828,18.0799,19.1828,1900.0],["2003-10-23",18.9071,19.0253,18.2532,19.0253,400.0],["2003-10-24",18.5132,18.5132,17.7333,17.883,3700.0],["2003-10-27",18.2926,18.8283,18.2926,18.8283,800.0],["2003-10-28",18.8047,19.6161,18.2375,19.6161,900.0],["2003-10-29",19.8052,19.8525,18.7102,19.8525,2800.0],["2003-10-30",19.1435,20.0888,19.1435,20.0888,800.0],["2003-10-31",20.1046,20.4354,19.947,20.4354,3200.0],["2003-11-03",20.3645,20.6797,19.8367,20.1203,15500.0],["2003-11-04",19.8919,20.4039,19.8919,20.396,1800.0],["2003-11-05",20.3961,20.8687,20.3961,20.8687,3000.0],["2003-11-06",19.3798,20.7506,19.3798,20.7506,400.0],["2003-11-07",20.719,20.719,20.719,20.719,1000.0],["2003-11-10",20.1597,20.2542,20.1046,20.1361,3500.0],["2003-11-11",18.5132,19.7422,18.5132,19.687,1400.0],["2003-11-12",19.687,19.687,19.687,19.687,0.0],["2003-11-13",20.2779,20.2858,19.3798,20.1676,9600.0],["2003-11-14",19.5767,19.6161,19.561,19.6161,2000.0],["2003-11-17",19.301,19.4901,19.1828,19.4901,3600.0],["2003-11-18",19.1435,19.1435,19.1435,19.1435,200.0],["2003-11-19",20.01,20.4748,20.01,20.4748,1500.0],["2003-11-20",20.4827,20.4827,19.947,19.9706,2100.0],["2003-11-21",20.4433,20.4827,20.4433,20.4827,1300.0],["2003-11-24",19.301,20.5615,19.301,20.5615,1400.0],["2003-11-25",20.853,21.2626,20.4827,20.7112,6300.0],["2003-11-26",20.7978,21.2469,20.1676,20.4827,3300.0],["2003-11-28",20.7506,20.7978,20.7506,20.7978,200.0],["2003-12-01",21.0342,21.2311,20.5615,21.1129,1600.0],["2003-12-02",20.6009,20.8845,20.6009,20.6009,300.0],["2003-12-03",20.5615,21.4675,20.5221,21.4675,3200.0],["2003-12-04",21.6644,22.208,20.9948,22.208,5700.0],["2003-12-05",20.4827,22.0583,20.4827,22.0583,2200.0],["2003-12-08",22.0583,22.791,21.3414,22.791,1800.0],["2003-12-09",22.5389,22.5389,21.688,21.822,2800.0],["2003-12-10",21.3178,21.9323,21.2941,21.5462,3900.0],["2003-12-11",21.4675,22.0425,21.4675,22.0425,1600.0],["2003-12-12",21.8614,22.6098,21.8614,22.6098,300.0],["2003-12-15",22.8461,22.8461,21.9795,22.3734,700.0],["2003-12-16",20.4512,22.208,20.4512,22.208,1600.0],["2003-12-17",22.2001,22.2001,20.6403,22.0819,2500.0],["2003-12-18",21.2784,22.2552,21.2784,22.2552,600.0],["2003-12-19",22.4443,22.5152,21.2784,22.5152,900.0],["2003-12-22",22.1371,22.531,21.6644,21.6644,7400.0],["2003-12-23",22.5546,22.6098,22.5546,22.6098,500.0],["2003-12-24",21.2705,22.3419,21.2705,22.3419,200.0],["2003-12-26",22.0268,22.5704,22.0268,22.4128,1800.0],["2003-12-29",20.0888,23.2085,20.0888,23.1533,4400.0],["2003-12-30",23.1848,23.6339,23.0037,23.6339,6700.0],["2003-12-31",23.3582,23.5551,23.3582,23.5551,1100.0],["2004-01-02",23.4448,23.4448,23.0588,23.1218,3300.0],["2004-01-05",22.1371,24.0436,22.1371,24.0436,6300.0],["2004-01-06",24.5714,25.0125,24.5714,24.855,7700.0],["2004-01-07",24.5792,25.0125,24.2011,24.6186,4800.0],["2004-01-08",25.1701,25.1701,24.4217,24.8944,3200.0],["2004-01-09",24.8944,25.2174,24.8944,25.1701,7900.0],["2004-01-12",25.1701,25.1701,23.9805,23.9805,14000.0],["2004-01-13",24.7615,24.8482,24.4538,24.8404,2500.0],["2004-01-14",24.9587,25.2032,24.4538,25.2032,8100.0],["2004-01-15",25.2427,25.2427,24.9271,25.2427,31000.0],["2004-01-16",25.2427,25.6371,25.0849,25.2427,16700.0],["2004-01-20",24.5248,26.7809,24.5248,26.347,51800.0],["2004-01-21",26.347,27.1358,26.1183,26.3076,12200.0],["2004-01-22",26.3076,26.3076,25.6371,25.9447,15000.0],["2004-01-23",25.3531,26.0315,25.3531,26.0315,5400.0],["2004-01-26",25.716,26.0315,25.0139,26.0236,16600.0],["2004-01-27",26.0315,26.0315,25.5976,25.7317,6300.0],["2004-01-28",24.935,26.0157,24.935,26.0157,500.0],["2004-01-29",24.9902,25.1401,24.1383,25.1401,6600.0],["2004-01-30",24.5327,25.4951,24.5327,25.4951,1400.0],["2004-02-02",24.6116,25.0454,24.5327,25.0454,49900.0],["2004-02-03",24.8482,25.1559,24.8482,25.1243,3600.0],["2004-02-04",24.5327,25.0849,24.4538,24.8482,2500.0],["2004-02-05",24.6905,24.6905,23.8622,24.0594,5200.0],["2004-02-06",24.8167,25.574,24.8167,25.2505,4000.0],["2004-02-09",25.0691,26.3707,25.0691,26.3707,5300.0],["2004-02-10",26.4023,27.412,25.7948,27.3725,4000.0],["2004-02-11",27.3725,27.3725,26.8203,26.8203,1900.0],["2004-02-12",25.4004,26.347,25.4004,25.6371,2900.0],["2004-02-13",25.2427,27.2068,25.2427,25.4793,2400.0],["2004-02-17",25.5582,25.9053,25.5582,25.9053,1800.0],["2004-02-18",26.0394,26.0394,26.0394,26.0394,600.0],["2004-02-19",26.2287,26.7967,26.0709,26.0709,2400.0],["2004-02-20",25.29,25.29,24.4617,24.5721,2100.0],["2004-02-23",23.8543,24.1541,23.0655,23.4599,4000.0],["2004-02-24",23.1128,23.5861,22.5606,23.5861,4000.0],["2004-02-25",23.665,24.02,23.665,24.02,4400.0],["2004-02-26",23.7912,24.3671,23.7833,24.091,2500.0],["2004-02-27",24.3513,25.219,24.3513,25.0849,2000.0],["2004-03-01",24.8561,25.6371,24.8561,25.6213,2200.0],["2004-03-02",25.6371,25.6371,24.7694,24.7694,1900.0],["2004-03-03",24.7299,25.5897,24.5327,25.1874,1300.0],["2004-03-04",25.1874,25.1874,25.1874,25.1874,0.0],["2004-03-05",24.4696,24.4696,24.4459,24.4459,1200.0],["2004-03-08",24.2961,24.2961,23.9884,23.9884,700.0],["2004-03-09",23.7833,23.7991,23.4441,23.4441,7800.0],["2004-03-10",23.4362,23.5546,22.8762,22.8762,2200.0],["2004-03-11",22.5685,22.6789,21.4878,21.7955,9200.0],["2004-03-12",21.2985,22.4818,21.2985,22.4818,4600.0],["2004-03-15",21.7008,22.0873,20.699,20.699,2400.0],["2004-03-16",20.8252,20.8252,20.1231,20.628,6500.0],["2004-03-17",21.3064,21.4168,20.7463,21.2433,2500.0],["2004-03-18",20.1941,20.983,20.1941,20.7463,1000.0],["2004-03-19",20.9041,20.9908,20.4702,20.4702,1400.0],["2004-03-22",20.0364,20.2257,19.1213,19.7208,2700.0],["2004-03-23",19.8865,19.8944,19.5709,19.7208,4100.0],["2004-03-24",19.7208,19.8707,19.5788,19.6419,500.0],["2004-03-25",19.7997,19.7997,19.7997,19.7997,100.0],["2004-03-26",20.4308,20.4939,20.1705,20.4939,1000.0],["2004-03-29",20.5097,22.0873,20.5097,20.9041,900.0],["2004-03-30",22.0873,22.3713,22.0637,22.2845,1500.0],["2004-03-31",22.3161,22.6001,22.0873,22.324,3000.0],["2004-04-01",18.932,22.679,18.932,22.4818,1800.0],["2004-04-02",22.7973,23.5388,22.7973,23.5388,600.0],["2004-04-05",23.6492,24.6905,23.6492,23.9805,8400.0],["2004-04-06",22.8762,23.2706,21.2985,23.2706,1600.0],["2004-04-07",22.9235,23.2942,22.9235,23.2942,200.0],["2004-04-08",23.7991,24.1856,23.7991,24.1856,600.0],["2004-04-12",23.1759,24.5327,23.1759,24.5327,500.0],["2004-04-13",23.1426,23.8771,23.1426,23.6007,1200.0],["2004-04-14",23.3005,24.4853,23.3005,23.735,2300.0],["2004-04-15",23.6323,24.4063,23.3874,23.3874,6800.0],["2004-04-16",22.5107,24.1694,22.5107,22.9135,2900.0],["2004-04-19",23.3795,23.3795,22.4791,22.4791,2000.0],["2004-04-20",22.5186,23.8218,22.3606,22.3606,1500.0],["2004-04-21",22.5423,23.0794,21.6892,23.0794,2000.0],["2004-04-22",22.1553,23.8218,22.1553,22.7082,2100.0],["2004-04-23",22.7082,23.2058,22.1316,23.2058,800.0],["2004-04-26",21.5234,23.4506,21.5234,23.3005,400.0],["2004-04-27",23.7429,23.7429,23.7429,23.7429,200.0],["2004-04-28",23.3084,23.9482,23.3084,23.3163,300.0],["2004-04-29",22.9056,22.9056,21.5945,21.9183,1200.0],["2004-04-30",21.9183,22.0526,21.9183,22.0526,2300.0],["2004-05-03",21.7208,22.5344,21.7208,22.5344,1800.0],["2004-05-04",21.7209,22.8266,21.7209,22.8266,1000.0],["2004-05-05",23.2848,23.2848,23.2374,23.2374,200.0],["2004-05-06",23.2374,23.2374,23.2374,23.2374,0.0],["2004-05-07",22.6687,22.6687,21.9578,21.9578,900.0],["2004-05-10",21.4839,22.6687,21.476,22.6687,2300.0],["2004-05-11",22.7555,22.7555,22.7239,22.7239,500.0],["2004-05-12",22.5107,22.5107,22.1158,22.5107,800.0],["2004-05-13",22.5107,22.5107,22.25,22.4317,1400.0],["2004-05-14",22.2895,22.2895,21.3259,22.1948,3000.0],["2004-05-17",21.3259,21.3259,21.3259,21.3259,400.0],["2004-05-18",21.3259,21.8472,21.1285,21.8472,900.0],["2004-05-19",21.8472,22.1158,21.3338,21.3338,4500.0],["2004-05-20",21.3338,22.1158,21.3338,21.8788,3900.0],["2004-05-21",22.1158,22.1869,21.9183,22.0763,7100.0],["2004-05-24",22.4949,22.5107,22.179,22.5107,9000.0],["2004-05-25",22.1158,24.1852,22.1158,23.8929,6000.0],["2004-05-26",24.0904,24.4537,24.0904,24.4458,1700.0],["2004-05-27",23.9087,24.2879,23.6955,24.2879,6600.0],["2004-05-28",23.9008,24.4853,23.9008,24.4853,1000.0],["2004-06-01",24.4063,25.2752,24.4063,25.2752,3000.0],["2004-06-02",25.2752,25.907,25.2752,25.6543,8300.0],["2004-06-03",24.896,25.7254,24.8802,25.1567,6000.0],["2004-06-04",25.2357,25.2752,24.8802,25.2752,2700.0],["2004-06-07",24.4853,25.6701,24.4853,25.5516,1600.0],["2004-06-08",25.5516,25.5516,25.5516,25.5516,0.0],["2004-06-09",25.5358,25.6227,25.2752,25.6227,700.0],["2004-06-10",25.5437,25.5437,25.5437,25.5437,100.0],["2004-06-14",24.9829,24.9829,24.9829,24.9829,200.0],["2004-06-15",25.4726,25.9465,25.4015,25.7491,1100.0],["2004-06-16",25.8675,25.8675,25.5911,25.8675,1900.0],["2004-06-17",25.757,25.757,25.6306,25.7175,1100.0],["2004-06-18",25.2752,25.836,25.2752,25.836,200.0],["2004-06-21",25.836,26.1124,25.7412,26.1124,1000.0],["2004-06-22",26.2546,26.2625,25.9544,26.2625,500.0],["2004-06-23",26.3731,26.6574,26.2862,26.6574,600.0],["2004-06-24",26.7364,26.9338,26.7364,26.9023,2400.0],["2004-06-25",26.9339,27.0128,26.7996,26.9339,2300.0],["2004-06-28",26.997,27.3288,26.9417,27.2498,1900.0],["2004-06-29",27.6052,28.0949,27.3683,28.0949,2600.0],["2004-06-30",28.3951,28.4346,28.3556,28.403,1800.0],["2004-07-01",28.403,28.403,27.6447,28.1186,4100.0],["2004-07-02",27.2577,27.5815,27.2577,27.5815,200.0],["2004-07-06",27.5815,27.5815,27.5815,27.5815,0.0],["2004-07-07",26.8786,27.1945,26.8786,27.1945,200.0],["2004-07-08",26.0887,26.9575,25.9149,25.9702,3800.0],["2004-07-09",25.2831,26.5468,25.2831,26.223,5000.0],["2004-07-12",25.6701,26.2546,25.2831,26.065,3500.0],["2004-07-13",26.666,26.666,26.666,26.666,100.0],["2004-07-14",26.5316,27.1642,25.464,25.464,3000.0],["2004-07-15",25.3058,25.6222,25.3058,25.3058,1100.0],["2004-07-16",24.9104,24.9183,24.8867,24.9104,600.0],["2004-07-19",24.602,25.2109,24.5941,25.2109,1800.0],["2004-07-20",25.4007,25.7013,25.4007,25.6933,1500.0],["2004-07-21",25.5826,25.5826,24.7127,24.7127,2100.0],["2004-07-22",24.515,25.2821,23.8903,24.2382,5700.0],["2004-07-23",24.3648,25.1635,24.3648,25.0765,4500.0],["2004-07-26",24.5071,24.515,23.9694,23.9694,1500.0],["2004-07-27",24.8314,24.8314,24.0247,24.1434,600.0],["2004-07-28",24.0485,24.3252,24.001,24.0485,2000.0],["2004-07-29",24.7523,25.6063,24.515,24.9816,2400.0],["2004-07-30",25.7408,25.7408,25.0449,25.0449,1600.0],["2004-08-02",24.515,25.4403,24.515,25.0686,2100.0],["2004-08-03",25.1872,25.1872,24.8314,24.8314,200.0],["2004-08-04",24.8314,25.7408,24.8314,25.7408,2300.0],["2004-08-05",25.8831,26.413,25.8831,25.8989,1800.0],["2004-08-06",25.1398,25.1398,25.0765,25.1002,2100.0],["2004-08-09",25.1002,25.1002,25.1002,25.1002,0.0],["2004-08-10",25.1081,25.5826,25.1081,25.2505,1100.0],["2004-08-11",25.2742,25.3058,25.0923,25.2742,400.0],["2004-08-12",24.7918,24.7918,24.7918,24.7918,600.0],["2004-08-13",25.1081,25.1081,25.1081,25.1081,100.0],["2004-08-16",25.0923,25.0923,24.6337,24.6337,700.0],["2004-08-17",25.1319,25.3058,24.7127,25.3058,1700.0],["2004-08-18",25.3058,25.3058,25.3058,25.3058,0.0],["2004-08-19",25.0923,25.8594,25.0923,25.8594,800.0],["2004-08-20",25.3058,25.8436,25.1872,25.7882,4100.0],["2004-08-23",25.116,25.8594,25.116,25.116,800.0],["2004-08-24",25.2268,25.6775,25.1398,25.4086,1000.0],["2004-08-25",25.812,25.812,24.8155,25.3058,1200.0],["2004-08-26",24.2382,25.4086,24.2382,25.4086,300.0],["2004-08-27",25.3058,26.0808,25.3058,26.0729,2900.0],["2004-08-30",25.4719,25.4719,25.3375,25.3375,600.0],["2004-08-31",25.6222,25.6222,25.6222,25.6222,100.0],["2004-09-01",25.6222,25.6222,25.6222,25.6222,1000.0],["2004-09-02",25.0844,25.3058,25.0844,25.3058,200.0],["2004-09-03",25.3058,25.3058,25.3058,25.3058,0.0],["2004-09-07",24.5546,24.9895,23.9219,24.9895,1700.0],["2004-09-08",25.2268,25.2268,25.2268,25.2268,100.0],["2004-09-09",24.9104,25.3849,24.9104,25.377,400.0],["2004-09-10",24.3173,24.9183,24.1275,24.7444,5300.0],["2004-09-13",24.7127,24.7127,23.9298,24.001,1000.0],["2004-09-14",24.0405,24.0405,23.4079,23.4079,700.0],["2004-09-15",23.3288,23.7796,23.3288,23.74,500.0],["2004-09-16",23.1311,23.8824,23.1311,23.8824,1600.0],["2004-09-17",24.1987,24.1987,23.3288,23.487,1600.0],["2004-09-20",23.5344,23.5423,23.5265,23.5265,1600.0],["2004-09-21",24.8314,24.8314,23.1707,23.4316,3400.0],["2004-09-22",23.1311,23.1311,22.9413,22.9413,600.0],["2004-09-23",22.9334,23.5582,22.9334,23.0916,900.0],["2004-09-24",23.0916,23.0916,23.0916,23.0916,800.0],["2004-09-27",22.6962,22.6962,21.9449,22.1031,3000.0],["2004-09-28",21.4704,22.3087,21.4704,22.1189,1000.0],["2004-09-29",21.9528,21.9528,21.9449,21.9449,200.0],["2004-09-30",21.4704,22.3008,21.4704,22.1901,3000.0],["2004-10-01",21.8263,22.2217,21.7472,22.2217,2200.0],["2004-10-04",21.8263,21.8263,21.8263,21.8263,400.0],["2004-10-05",21.676,22.5538,21.676,22.5538,700.0],["2004-10-06",22.0161,22.0161,22.0161,22.0161,200.0],["2004-10-07",21.7709,21.7709,21.6681,21.6681,800.0],["2004-10-08",21.4704,22.024,21.4704,21.7472,1200.0],["2004-10-11",21.4704,21.4704,21.4704,21.4704,100.0],["2004-10-12",21.075,21.6919,20.9564,21.6839,3100.0],["2004-10-13",21.6839,21.6839,21.6839,21.6839,0.0],["2004-10-14",21.1296,21.1296,21.1296,21.1296,500.0],["2004-10-15",21.1454,21.1612,21.1137,21.1137,2000.0],["2004-10-18",20.5831,20.7653,19.4981,20.3534,5100.0],["2004-10-19",20.1396,21.0028,20.1158,20.7257,3100.0],["2004-10-20",21.0979,21.2246,20.9791,21.0108,2200.0],["2004-10-21",21.0345,21.4305,21.0266,21.383,4100.0],["2004-10-22",21.8661,22.0958,21.779,21.779,2100.0],["2004-10-25",22.2383,22.2542,22.175,22.2066,1100.0],["2004-10-26",22.2462,22.2462,22.2462,22.2462,100.0],["2004-10-27",22.3413,22.3809,21.977,22.167,7600.0],["2004-10-28",22.175,22.175,22.072,22.167,600.0],["2004-10-29",22.9194,22.9194,22.9194,22.9194,200.0],["2004-11-01",22.9511,23.1332,22.2542,23.1332,2600.0],["2004-11-02",23.0461,23.6401,22.7848,23.6401,2700.0],["2004-11-03",23.2679,23.743,23.2679,23.743,500.0],["2004-11-04",23.1016,24.3212,23.1016,24.3212,5700.0],["2004-11-05",24.3212,24.3212,24.3212,24.3212,0.0],["2004-11-08",24.3529,24.3529,24.3529,24.3529,300.0],["2004-11-09",24.3529,24.3529,24.3529,24.3529,0.0],["2004-11-10",23.7272,24.4162,23.7272,24.4083,5400.0],["2004-11-11",24.5192,24.7092,24.2341,24.3766,1900.0],["2004-11-12",24.0361,24.0361,23.8222,24.0202,500.0],["2004-11-15",23.3312,24.535,23.3312,24.5271,700.0],["2004-11-16",23.8935,23.8935,23.8381,23.8381,1100.0],["2004-11-17",24.3449,24.3449,23.4025,23.4025,900.0],["2004-11-18",22.9432,22.9432,22.6977,22.6977,700.0],["2004-11-19",22.5234,22.8244,22.0958,22.175,3400.0],["2004-11-22",21.9374,22.4759,21.9374,22.4759,1300.0],["2004-11-23",22.5789,23.0461,22.5789,22.9273,3400.0],["2004-11-24",23.3629,23.3629,23.1887,23.1887,300.0],["2004-11-26",23.3708,23.743,23.3708,23.743,400.0],["2004-11-29",23.8935,23.8935,23.8935,23.8935,100.0],["2004-11-30",22.7452,23.6401,22.7452,23.2045,1500.0],["2004-12-01",22.1829,22.1829,22.1354,22.1354,600.0],["2004-12-02",22.1354,22.5551,21.9532,22.5472,3500.0],["2004-12-03",22.5472,22.7373,22.4046,22.5472,10100.0],["2004-12-06",22.5472,22.5472,22.5472,22.5472,0.0],["2004-12-07",22.1987,22.5234,21.9849,22.3017,3400.0],["2004-12-08",22.2542,22.2542,22.2542,22.2542,100.0],["2004-12-09",22.2542,22.2542,22.2542,22.2542,0.0],["2004-12-10",22.2146,22.2146,22.175,22.175,200.0],["2004-12-13",22.27,22.9273,22.2542,22.9273,7500.0],["2004-12-14",22.9352,23.1174,22.7689,23.0224,4200.0],["2004-12-15",22.9669,22.9669,22.9669,22.9669,3100.0],["2004-12-16",22.9986,22.9986,22.9986,22.9986,200.0],["2004-12-17",22.2146,22.2225,22.175,22.175,1000.0],["2004-12-20",22.5709,23.1253,22.563,22.6501,10400.0],["2004-12-21",22.1908,22.6501,22.1908,22.5947,1700.0],["2004-12-22",22.6105,22.6105,22.6105,22.6105,200.0],["2004-12-23",22.6105,22.6105,22.6105,22.6105,0.0],["2004-12-27",22.4838,22.7689,22.4838,22.7689,600.0],["2004-12-28",22.9669,23.2837,22.9669,23.2837,1400.0],["2004-12-29",23.2837,24.0915,23.2837,23.7034,4900.0],["2004-12-30",23.5134,23.7589,23.5134,23.7589,5200.0],["2004-12-31",23.1095,23.7034,23.1095,23.2045,3500.0],["2005-01-03",23.5926,23.5926,23.5926,23.5926,100.0],["2005-01-04",22.959,22.959,21.6523,22.0958,2300.0],["2005-01-05",21.6998,21.977,21.5889,21.977,1200.0],["2005-01-06",22.175,22.5947,22.1591,22.5947,8300.0],["2005-01-07",22.3729,22.3729,22.3729,22.3729,200.0],["2005-01-10",21.7394,22.5709,21.7394,22.0403,500.0],["2005-01-11",22.167,22.167,22.167,22.167,400.0],["2005-01-12",22.2067,22.6508,22.2067,22.6508,600.0],["2005-01-13",22.6032,22.6032,22.5874,22.5874,400.0],["2005-01-14",22.5874,22.5874,22.5874,22.5874,0.0],["2005-01-18",20.5491,22.0084,20.5491,22.0084,900.0],["2005-01-19",19.8274,22.0005,19.8274,21.5881,4400.0],["2005-01-20",21.4136,21.9688,21.4136,21.4136,7100.0],["2005-01-21",21.6119,22.1432,21.6119,21.6277,2100.0],["2005-01-24",21.9608,22.1274,21.1122,21.4215,7400.0],["2005-01-25",21.826,22.1512,21.826,21.9529,2000.0],["2005-01-26",22.1274,22.1988,21.6674,22.1988,3300.0],["2005-01-27",21.4532,23.1267,21.4532,22.857,6900.0],["2005-01-28",22.1353,22.167,21.7626,22.0957,1500.0],["2005-01-31",22.167,22.167,21.5008,21.5008,600.0],["2005-02-01",22.5794,22.6112,22.056,22.3415,12300.0],["2005-02-02",21.4136,22.2226,21.4136,22.2226,1100.0],["2005-02-03",21.4215,22.1908,21.4215,22.1036,4800.0],["2005-02-04",22.2781,22.405,22.2781,22.405,300.0],["2005-02-07",22.405,22.405,22.405,22.405,0.0],["2005-02-08",21.5722,22.6033,21.5722,22.6033,1000.0],["2005-02-09",22.6905,22.9046,22.0877,22.0877,2000.0],["2005-02-10",22.2543,22.397,22.2146,22.2146,300.0],["2005-02-11",23.5946,23.5946,21.9529,22.2067,6500.0],["2005-02-14",22.405,22.4446,21.8895,21.8895,2600.0],["2005-02-15",21.4374,21.4453,21.4374,21.4374,500.0],["2005-02-16",20.7395,20.8664,20.4698,20.8664,5200.0],["2005-02-17",21.3343,21.8498,20.6046,20.7791,14200.0],["2005-02-18",21.3501,21.3739,20.7791,21.2153,5500.0],["2005-02-22",21.1836,21.1836,19.1136,19.1136,5900.0],["2005-02-23",19.8274,19.8274,19.4705,19.4705,3500.0],["2005-02-24",19.2009,19.764,19.2009,19.7085,800.0],["2005-02-25",20.224,20.224,20.224,20.224,400.0],["2005-02-28",19.9781,20.335,19.9781,20.0653,5600.0],["2005-03-01",20.216,20.6205,20.216,20.4222,15600.0],["2005-03-02",20.3509,20.3509,20.1922,20.1922,700.0],["2005-03-03",20.5015,20.6205,20.224,20.6205,2300.0],["2005-03-04",20.6205,20.6205,20.6205,20.6205,0.0],["2005-03-07",20.8188,20.8901,20.6998,20.8901,6200.0],["2005-03-08",20.7553,20.7553,20.2319,20.6998,1800.0],["2005-03-09",20.3033,20.3033,20.224,20.224,600.0],["2005-03-10",20.224,20.224,20.224,20.224,0.0],["2005-03-11",20.224,20.224,20.224,20.224,0.0],["2005-03-14",20.5253,20.8029,20.2398,20.3905,12600.0],["2005-03-15",20.6205,20.9298,20.4619,20.9298,800.0],["2005-03-16",20.6284,21.0091,20.5174,21.0091,7300.0],["2005-03-17",20.6522,20.7871,20.5491,20.7871,400.0],["2005-03-18",20.4143,20.5729,19.4705,19.6529,16300.0],["2005-03-21",19.7957,20.0098,19.7957,19.9305,12000.0],["2005-03-22",20.4698,20.4698,20.1843,20.1843,400.0],["2005-03-23",20.0812,20.0812,19.4705,19.4705,1700.0],["2005-03-24",19.8274,19.8274,19.8274,19.8274,100.0],["2005-03-28",19.5895,19.5895,19.5895,19.5895,500.0],["2005-03-29",19.8036,19.8036,19.2326,19.6529,1700.0],["2005-03-30",19.3674,20.0019,19.2326,20.0019,5300.0],["2005-03-31",20.3826,20.3826,19.2326,19.3674,1500.0],["2005-04-01",19.8512,20.105,19.0343,19.3912,3700.0],["2005-04-04",19.3515,20.0415,19.3515,19.9622,6800.0],["2005-04-05",19.4229,19.764,19.4229,19.764,200.0],["2005-04-06",19.8036,19.8274,19.8036,19.8274,3400.0],["2005-04-07",19.986,19.986,19.986,19.986,100.0],["2005-04-08",19.8274,19.8274,19.8195,19.8274,9600.0],["2005-04-11",19.8591,19.8591,19.8274,19.8512,3000.0],["2005-04-12",19.6605,19.6605,18.3896,19.1045,17800.0],["2005-04-13",18.7152,19.4858,18.7152,19.3666,700.0],["2005-04-14",19.2872,19.2872,19.0648,19.0648,500.0],["2005-04-15",18.4054,18.4054,18.4054,18.4054,200.0],["2005-04-18",18.5246,19.168,17.9765,18.3101,3500.0],["2005-04-19",18.6676,19.3666,18.6676,19.3666,1800.0],["2005-04-20",19.0648,19.0648,18.6676,18.6676,1200.0],["2005-04-21",19.3666,19.8591,19.0648,19.3507,2200.0],["2005-04-22",19.0648,19.0648,18.6676,18.6676,9000.0],["2005-04-25",17.476,18.9774,17.476,18.9774,3100.0],["2005-04-26",18.5643,18.6676,18.5087,18.5882,6400.0],["2005-04-27",17.0868,18.9933,17.0789,18.334,3700.0],["2005-04-28",17.9527,18.0956,17.6667,17.905,3800.0],["2005-04-29",18.4531,18.4531,18.4531,18.4531,100.0],["2005-05-02",18.469,18.469,18.0718,18.0718,8600.0],["2005-05-03",17.9527,17.9686,17.9129,17.9129,1600.0],["2005-05-04",17.9129,17.9129,17.9129,17.9129,0.0],["2005-05-05",18.4134,18.4134,17.7223,17.7223,700.0],["2005-05-06",17.762,17.762,17.7541,17.7541,10800.0],["2005-05-09",17.476,17.8732,17.476,17.8732,2400.0],["2005-05-10",17.8732,18.191,17.8732,17.8732,3600.0],["2005-05-11",17.9129,18.2704,17.9129,18.2704,2600.0],["2005-05-12",18.6358,18.6597,18.6358,18.6597,400.0],["2005-05-13",18.469,18.469,18.2704,18.2704,1500.0],["2005-05-16",18.2704,20.6535,18.0559,18.1274,11900.0],["2005-05-17",18.1989,18.3499,17.9527,17.9527,8800.0],["2005-05-18",17.7223,18.0798,17.7223,17.9527,12200.0],["2005-05-19",18.2227,18.3816,17.8494,17.8494,9100.0],["2005-05-20",17.9765,17.9924,17.9368,17.9924,1400.0],["2005-05-23",18.8662,19.7479,18.5405,19.1919,5600.0],["2005-05-24",19.8591,20.7171,19.8591,20.4311,2200.0],["2005-05-25",20.1928,20.7488,19.8671,20.7488,3200.0],["2005-05-26",20.7012,21.146,20.7012,21.1381,6500.0],["2005-05-27",20.8998,21.0904,20.6535,21.0904,5500.0],["2005-05-31",20.0895,20.6217,19.8591,20.0895,1400.0],["2005-06-01",19.7559,20.6535,19.74,20.2722,2100.0],["2005-06-02",19.8989,20.3675,19.5493,19.8591,2500.0],["2005-06-03",20.5344,20.6535,20.2087,20.2325,800.0],["2005-06-06",19.0648,19.8989,19.0648,19.6606,900.0],["2005-06-07",19.6606,19.6606,19.6606,19.6606,0.0],["2005-06-08",19.4143,19.4143,19.4143,19.4143,300.0],["2005-06-09",19.1045,19.462,18.8662,19.462,2700.0],["2005-06-10",19.3905,19.3905,19.2554,19.2554,1500.0],["2005-06-13",19.5255,19.7876,19.5255,19.7876,300.0],["2005-06-14",19.7876,19.7876,19.7876,19.7876,0.0],["2005-06-15",19.4381,19.4381,19.1839,19.4381,400.0],["2005-06-16",19.9068,19.9227,19.8274,19.8274,900.0],["2005-06-17",19.8194,19.8194,19.8194,19.8194,300.0],["2005-06-20",19.8194,19.8194,19.8194,19.8194,0.0],["2005-06-21",19.8194,19.8194,19.8194,19.8194,0.0],["2005-06-22",19.2634,19.8194,19.2475,19.8194,7600.0],["2005-06-23",19.0886,19.0886,18.8662,18.8662,1600.0],["2005-06-24",18.6676,19.7082,18.326,18.326,2100.0],["2005-06-27",18.7153,19.5176,18.4293,19.4699,2800.0],["2005-06-28",19.4699,20.026,19.3746,20.026,1400.0],["2005-06-29",21.2413,21.2413,20.2245,20.2245,2200.0],["2005-06-30",20.6535,20.9474,20.1213,20.1213,2100.0],["2005-07-01",19.5414,19.5414,19.462,19.5017,5700.0],["2005-07-05",19.3746,20.6297,19.3746,20.5502,1900.0],["2005-07-06",20.6297,20.8839,20.2881,20.2881,5000.0],["2005-07-07",20.3278,20.4231,20.3278,20.4231,1100.0],["2005-07-08",20.0339,20.8918,20.0339,20.8918,600.0],["2005-07-11",20.8918,20.8918,20.6694,20.7329,1100.0],["2005-07-12",20.7488,20.7488,20.7409,20.7409,300.0],["2005-07-13",20.7648,20.7648,20.7648,20.7648,1300.0],["2005-07-14",21.2023,21.2739,21.2023,21.2739,500.0],["2005-07-15",21.0909,21.1625,21.0909,21.1625,400.0],["2005-07-18",20.6852,21.0989,20.6852,21.0989,1100.0],["2005-07-19",21.0193,21.0193,21.0193,21.0193,200.0],["2005-07-20",20.5818,21.2819,20.5818,21.2819,2500.0],["2005-07-21",21.2898,21.2898,20.1124,20.1124,1900.0],["2005-07-22",20.1681,20.367,20.1681,20.367,1200.0],["2005-07-25",20.7966,20.7966,20.7966,20.7966,300.0],["2005-07-26",21.083,21.0989,20.9398,20.9398,1300.0],["2005-07-27",21.2342,21.2342,21.2342,21.2342,100.0],["2005-07-28",20.4067,22.0616,20.4067,21.807,2800.0],["2005-07-29",22.3002,22.3002,21.8388,21.8388,900.0],["2005-08-01",22.5787,22.5787,21.7274,21.7274,5900.0],["2005-08-02",21.4887,21.4887,20.9637,20.9875,1300.0],["2005-08-03",21.2819,21.6399,21.2819,21.6399,5700.0],["2005-08-04",21.5285,21.5524,21.5206,21.5206,4500.0],["2005-08-05",20.7647,21.2739,20.7647,21.2739,1000.0],["2005-08-08",21.6399,21.7035,20.9716,21.7035,3600.0],["2005-08-09",21.6797,21.6797,21.6797,21.6797,2300.0],["2005-08-10",21.6797,21.6797,21.6797,21.6797,100.0],["2005-08-11",21.4808,21.4808,21.4808,21.4808,600.0],["2005-08-12",20.4943,21.2103,19.9692,19.9771,2900.0],["2005-08-15",20.176,21.4092,20.0646,21.1785,6100.0],["2005-08-16",20.8443,20.8443,20.8443,20.8443,200.0],["2005-08-17",20.7568,20.7727,20.3033,20.3033,1000.0],["2005-08-18",20.0567,20.6375,20.0567,20.6375,1100.0],["2005-08-19",19.5714,20.8682,19.5714,20.7648,600.0],["2005-08-22",20.7648,20.7648,20.7648,20.7648,0.0],["2005-08-23",20.3908,20.6852,20.3908,20.6852,1000.0],["2005-08-24",20.9557,20.9557,20.9557,20.9557,1800.0],["2005-08-25",20.8045,20.8045,20.5022,20.8045,2400.0],["2005-08-26",20.4306,20.6852,20.3113,20.6852,500.0],["2005-08-29",20.717,20.7966,20.717,20.7966,23000.0],["2005-08-30",20.7966,20.7966,20.7966,20.7966,0.0],["2005-08-31",20.3749,20.7966,20.2795,20.7966,1500.0],["2005-09-01",21.0273,21.0273,20.8204,20.9716,2300.0],["2005-09-02",20.8761,21.2819,20.8761,21.2819,200.0],["2005-09-06",21.0114,21.4092,21.0114,21.3614,5400.0],["2005-09-07",21.2023,21.3217,21.2023,21.3217,600.0],["2005-09-08",21.4649,21.6081,21.2421,21.5603,5000.0],["2005-09-09",21.5604,22.0775,21.5604,22.0218,10000.0],["2005-09-12",22.6264,22.6264,22.5946,22.5946,2100.0],["2005-09-13",22.5946,22.5946,22.5946,22.5946,3200.0],["2005-09-14",22.6185,22.6344,22.4753,22.4753,4400.0],["2005-09-15",22.5946,22.5946,22.4037,22.4753,10100.0],["2005-09-16",22.6662,23.064,22.4832,22.6105,8400.0],["2005-09-19",22.7139,22.7139,22.7139,22.7139,2900.0],["2005-09-20",23.0481,23.0481,22.4514,22.8969,5700.0],["2005-09-21",22.8253,22.8253,22.4196,22.8174,5600.0],["2005-09-22",22.3082,22.3082,22.2764,22.2764,300.0],["2005-09-23",22.348,22.7537,22.348,22.7537,500.0],["2005-09-26",22.873,23.3186,22.5469,23.1595,4100.0],["2005-09-27",22.4991,22.9128,22.4991,22.7935,1200.0],["2005-09-28",22.8174,22.8174,22.3718,22.4196,1800.0],["2005-09-29",22.5389,23.43,22.4434,23.239,7300.0],["2005-09-30",23.1754,23.4697,22.9606,23.4697,4200.0],["2005-10-03",23.4697,23.8675,23.3981,23.8675,3600.0],["2005-10-04",23.8675,23.9471,23.5095,23.5732,8700.0],["2005-10-05",23.3106,23.3743,22.8174,22.8492,4600.0],["2005-10-06",22.8333,23.0719,22.7537,23.0719,1800.0],["2005-10-07",23.2788,23.8516,23.2788,23.8516,2900.0],["2005-10-10",23.4857,23.4857,23.0401,23.0401,600.0],["2005-10-11",23.1515,23.3663,22.7219,22.7855,700.0],["2005-10-12",21.9649,23.3432,21.9649,23.3432,900.0],["2005-10-13",23.5822,23.5822,23.5822,23.5822,100.0],["2005-10-14",23.5185,23.5185,23.2875,23.2875,500.0],["2005-10-17",23.1042,23.1042,23.0405,23.0405,300.0],["2005-10-18",23.0962,23.1839,23.0962,23.1839,400.0],["2005-10-19",23.0644,23.1839,23.0644,23.1839,3000.0],["2005-10-20",23.1839,23.5026,18.9216,22.5784,7300.0],["2005-10-21",22.2916,22.3872,22.0685,22.1004,7200.0],["2005-10-24",22.0844,22.3155,21.6463,21.8614,1100.0],["2005-10-25",21.6861,21.8773,21.2718,21.5108,1600.0],["2005-10-26",20.7141,21.0328,19.6147,19.6147,4700.0],["2005-10-27",19.774,20.3078,19.774,19.9095,1600.0],["2005-10-28",19.9174,19.9174,18.4754,19.2721,6400.0],["2005-10-31",18.9614,19.2004,18.579,18.579,9200.0],["2005-11-01",18.5073,18.5073,17.838,18.101,11000.0],["2005-11-02",18.6427,19.6864,18.579,19.6864,9200.0],["2005-11-03",19.6864,19.79,19.3597,19.3757,1300.0],["2005-11-04",18.7303,19.5191,18.7303,18.802,13600.0],["2005-11-07",19.0411,19.0411,18.7861,19.0331,3200.0],["2005-11-08",18.0452,18.9614,18.0452,18.9614,3700.0],["2005-11-09",19.3438,19.3438,18.8897,18.8897,1400.0],["2005-11-10",18.8419,19.3438,18.4834,19.1446,5700.0],["2005-11-11",19.0012,20.2441,19.0012,19.5987,3900.0],["2005-11-14",19.5191,19.8378,19.5191,19.6306,5300.0],["2005-11-15",19.6864,20.2998,19.6864,19.7979,10600.0],["2005-11-16",19.6386,20.0688,19.5988,20.0688,2900.0],["2005-11-17",20.1086,20.2919,19.8776,20.2919,3000.0],["2005-11-18",20.2919,20.2919,20.2919,20.2919,0.0],["2005-11-21",19.4793,20.3477,19.4793,20.3158,6500.0],["2005-11-22",19.5987,20.5149,19.5987,20.507,2500.0],["2005-11-23",20.507,20.7938,20.507,20.7938,500.0],["2005-11-25",21.4073,21.4073,21.3913,21.3913,1800.0],["2005-11-28",20.7619,20.9133,20.2281,20.2281,1700.0],["2005-11-29",20.0051,20.4353,20.0051,20.4353,1000.0],["2005-11-30",21.3276,21.8932,21.216,21.8932,4400.0],["2005-12-01",21.4232,22.4031,21.4232,22.2916,11400.0],["2005-12-02",22.1721,22.3155,22.0287,22.3155,2800.0],["2005-12-05",21.9171,21.9171,21.5666,21.5905,1000.0],["2005-12-06",21.6224,21.6224,21.5985,21.5985,700.0],["2005-12-07",21.1125,21.1125,21.1125,21.1125,1000.0],["2005-12-08",20.754,21.3116,20.754,21.3116,400.0],["2005-12-09",21.1921,21.2081,21.1762,21.2081,500.0],["2005-12-12",21.6303,21.6303,21.1842,21.1842,300.0],["2005-12-13",21.1125,21.1842,21.1125,21.1682,3000.0],["2005-12-14",20.746,21.9092,20.746,21.3037,2200.0],["2005-12-15",21.3037,21.3037,21.3037,21.3037,0.0],["2005-12-16",20.6026,20.6026,19.8856,19.8856,300.0],["2005-12-19",19.8856,19.8856,19.8856,19.8856,0.0],["2005-12-20",19.8856,19.8856,19.8856,19.8856,0.0],["2005-12-21",19.4075,20.2361,19.3677,19.79,1000.0],["2005-12-22",19.8935,20.3237,19.8935,20.3237,300.0],["2005-12-23",20.507,20.507,20.507,20.507,100.0],["2005-12-27",20.5149,20.5946,20.2202,20.5866,2600.0],["2005-12-28",20.515,20.5548,20.252,20.5548,1200.0],["2005-12-29",20.5548,20.5548,20.5548,20.5548,0.0],["2005-12-30",20.3158,20.3158,19.6625,20.3158,11100.0],["2006-01-03",20.7062,20.7141,20.7062,20.7141,1100.0],["2006-01-04",20.7141,20.7141,20.7141,20.7141,0.0],["2006-01-05",20.754,20.754,20.2998,20.754,2800.0],["2006-01-06",20.7858,20.7858,19.5908,20.6424,2900.0],["2006-01-09",21.1125,21.7498,21.1125,21.3116,6500.0],["2006-01-10",20.6345,21.5905,20.6345,21.5905,2800.0],["2006-01-11",21.6303,22.188,21.6303,22.188,13600.0],["2006-01-12",22.1243,22.1243,22.1243,22.1243,1300.0],["2006-01-13",22.3075,22.3075,22.1322,22.3075,25900.0],["2006-01-17",22.2996,22.4748,21.9092,22.196,1800.0],["2006-01-18",22.0924,22.666,22.0765,22.666,9000.0],["2006-01-19",22.666,22.9369,22.5067,22.9369,7400.0],["2006-01-20",22.2278,23.1042,22.2278,23.0325,5600.0],["2006-01-23",23.4627,24.3789,23.4627,23.9009,16800.0],["2006-01-24",23.9806,27.4861,23.9646,25.5102,67100.0],["2006-01-25",25.5102,25.6537,23.9009,23.9009,14600.0],["2006-01-26",24.4267,25.2872,24.2754,25.1836,2800.0],["2006-01-27",24.7374,25.5421,24.0603,24.2196,3600.0],["2006-01-30",25.5899,25.5899,24.7135,24.7135,300.0],["2006-01-31",24.1479,25.0561,24.1479,25.0561,1400.0],["2006-02-01",25.0561,25.0561,23.9089,24.7056,7100.0],["2006-02-02",24.8171,24.8171,24.7056,24.7056,300.0],["2006-02-03",24.7056,24.7056,24.7056,24.7056,0.0],["2006-02-06",24.0125,24.4586,23.9886,24.4586,1600.0],["2006-02-07",23.9646,24.4586,23.9646,24.4506,1300.0],["2006-02-08",23.5265,27.3108,23.5265,25.7333,25300.0],["2006-02-09",23.5822,26.8168,23.5822,26.4902,7900.0],["2006-02-10",25.9644,26.4264,25.9644,26.4264,6600.0],["2006-02-13",26.1792,26.1792,24.887,24.9667,1900.0],["2006-02-14",24.8949,24.8949,24.8949,24.8949,100.0],["2006-02-15",24.863,25.5251,24.4483,24.7673,5400.0],["2006-02-16",23.9537,24.2728,23.2278,23.9298,2900.0],["2006-02-17",23.531,23.7702,23.0843,23.3634,5100.0],["2006-02-21",23.1321,23.1959,22.7333,22.9806,3300.0],["2006-02-22",23.3874,23.5309,23.18,23.5309,1500.0],["2006-02-23",23.0922,23.2518,22.7333,22.7333,6900.0],["2006-02-24",22.7333,22.821,22.4142,22.4142,9300.0],["2006-02-27",22.3903,22.3903,22.3903,22.3903,500.0],["2006-02-28",21.9516,22.6535,21.9516,22.6535,1900.0],["2006-03-01",22.1909,22.7333,22.1749,22.7333,1000.0],["2006-03-02",22.4541,22.4541,22.4541,22.4541,400.0],["2006-03-03",22.1749,22.1749,22.1749,22.1749,500.0],["2006-03-06",22.1749,22.1749,22.1749,22.1749,0.0],["2006-03-07",22.5339,22.5339,22.3345,22.3345,1200.0],["2006-03-08",22.1749,22.3424,22.0952,22.135,1100.0],["2006-03-09",22.0952,22.0952,21.9516,21.9516,800.0],["2006-03-10",22.2547,22.2547,22.2547,22.2547,100.0],["2006-03-13",22.0952,22.0952,22.0952,22.0952,200.0],["2006-03-14",22.1829,22.5179,22.1829,22.3345,2300.0],["2006-03-15",22.1988,22.1988,22.0632,22.0632,1600.0],["2006-03-16",22.4541,22.4541,21.9356,21.9356,1400.0],["2006-03-17",22.1111,22.1111,22.0473,22.0473,600.0],["2006-03-20",21.5847,22.0473,21.5847,21.9356,2500.0],["2006-03-21",21.7522,21.9755,21.7522,21.7522,1900.0],["2006-03-22",21.7362,22.0154,21.7362,22.0154,2400.0],["2006-03-23",22.4701,22.4701,22.4701,22.4701,100.0],["2006-03-24",22.3903,22.5737,22.3903,22.5737,1000.0],["2006-03-27",22.6535,22.6535,22.3424,22.4142,1300.0],["2006-03-28",22.4142,22.6455,22.3983,22.5498,3800.0],["2006-03-29",22.2467,22.5418,22.2467,22.5418,2400.0],["2006-03-30",22.3345,22.3345,22.3345,22.3345,200.0],["2006-03-31",22.3344,22.486,21.7362,22.486,3800.0],["2006-04-03",22.502,22.7094,22.3504,22.7094,800.0],["2006-04-04",22.4541,22.5897,21.7442,22.5897,1100.0],["2006-04-05",22.0074,22.5737,22.0074,22.5737,1800.0],["2006-04-06",22.5738,22.7811,22.5738,22.7811,200.0],["2006-04-07",22.5259,22.5259,21.7362,21.8798,1200.0],["2006-04-10",22.1191,22.1191,22.0313,22.0313,1600.0],["2006-04-11",22.0473,22.3668,22.0473,22.239,1100.0],["2006-04-12",21.9515,21.9674,21.9515,21.9674,200.0],["2006-04-13",22.1272,22.1272,22.1272,22.1272,200.0],["2006-04-17",21.9914,22.2151,21.9674,22.2151,1300.0],["2006-04-18",21.9035,22.239,21.9035,21.9834,3000.0],["2006-04-19",22.0473,22.3269,21.8876,22.3269,1000.0],["2006-04-20",22.2071,22.279,22.2071,22.279,200.0],["2006-04-21",22.3189,22.3189,21.9674,21.9674,2200.0],["2006-04-24",21.7358,22.239,21.7358,22.2071,3200.0],["2006-04-25",21.9754,22.3269,21.9754,22.3269,3100.0],["2006-04-26",22.295,22.8541,22.0553,22.3029,1500.0],["2006-04-27",21.8476,21.8476,21.7757,21.8236,1900.0],["2006-04-28",21.8236,21.8236,21.8236,21.8236,0.0],["2006-05-01",21.8316,21.8316,21.8157,21.8157,1600.0],["2006-05-02",21.8077,21.8077,21.8077,21.8077,700.0],["2006-05-03",21.7358,21.8077,21.7278,21.8077,2400.0],["2006-05-04",21.7358,21.7358,21.3524,21.3524,2200.0],["2006-05-05",21.5201,21.7917,21.5201,21.7917,2800.0],["2006-05-08",21.5121,22.3109,21.5121,22.3109,500.0],["2006-05-09",21.8876,21.9674,21.8876,21.9674,400.0],["2006-05-10",21.9595,21.9834,21.9355,21.9754,1400.0],["2006-05-11",22.0393,22.0393,21.6399,21.6399,2100.0],["2006-05-12",21.6399,21.6399,21.6399,21.6399,100.0],["2006-05-15",21.4882,21.6319,21.4882,21.6319,200.0],["2006-05-16",21.4881,21.4881,21.4003,21.4003,200.0],["2006-05-17",21.3444,21.3444,21.1686,21.1686,200.0],["2006-05-18",21.1447,21.1447,21.1447,21.1447,300.0],["2006-05-19",21.2565,21.2565,20.7852,21.1686,6100.0],["2006-05-22",21.7997,21.7997,21.7997,21.7997,100.0],["2006-05-23",21.7677,21.7677,21.2485,21.2485,900.0],["2006-05-24",21.2485,21.3683,20.5695,21.3683,10100.0],["2006-05-25",21.1047,21.4003,21.1047,21.1766,400.0],["2006-05-26",21.2165,21.2165,21.2086,21.2086,6000.0],["2006-05-30",21.2166,21.5521,21.1686,21.5441,1100.0],["2006-05-31",21.2165,23.1657,21.2165,22.966,3500.0],["2006-06-01",21.7837,22.0633,21.7837,21.9674,2800.0],["2006-06-02",21.9674,21.9674,21.9674,21.9674,0.0],["2006-06-05",21.592,22.0473,21.576,21.7917,27100.0],["2006-06-06",21.8077,21.9594,21.7038,21.9594,2600.0],["2006-06-07",21.8476,21.9674,21.8476,21.9674,1000.0],["2006-06-08",21.7598,22.0234,21.7598,21.9674,1200.0],["2006-06-09",22.3668,22.5346,22.3029,22.3349,4400.0],["2006-06-12",21.9035,22.1512,21.6958,21.7518,17300.0],["2006-06-13",22.1751,22.1751,21.5281,21.6799,1700.0],["2006-06-14",21.6799,21.6799,21.6799,21.6799,0.0],["2006-06-15",21.2006,21.2006,21.2006,21.2006,200.0],["2006-06-16",21.1686,21.3444,21.1686,21.3444,500.0],["2006-06-19",20.8091,21.1766,20.7532,21.0248,19300.0],["2006-06-20",20.7692,21.2405,20.7692,21.2405,400.0],["2006-06-21",21.2405,21.2405,21.2405,21.2405,0.0],["2006-06-22",20.9769,21.7597,20.9769,21.7597,6100.0],["2006-06-23",21.7597,21.8716,21.6878,21.6878,12800.0],["2006-06-26",21.6878,21.6878,21.6878,21.6878,0.0],["2006-06-27",21.568,21.568,21.3683,21.3683,800.0],["2006-06-28",21.0488,21.6958,21.0488,21.4802,54100.0],["2006-06-29",20.9609,21.1686,20.929,21.0887,89500.0],["2006-06-30",20.5695,21.7917,20.5695,21.6878,2400.0],["2006-07-03",21.608,21.608,21.2964,21.2964,1100.0],["2006-07-05",21.1686,21.3364,21.1686,21.3364,1200.0],["2006-07-06",21.1686,21.4083,21.1686,21.4083,300.0],["2006-07-07",21.1686,21.3284,21.1686,21.3284,4900.0],["2006-07-10",21.3683,21.3923,20.929,21.3923,800.0],["2006-07-11",20.8731,21.6559,20.8171,21.6559,6900.0],["2006-07-12",21.5999,21.7199,21.4719,21.4719,8000.0],["2006-07-13",21.4719,21.4719,21.4719,21.4719,0.0],["2006-07-14",21.5039,21.6799,21.5039,21.6799,500.0],["2006-07-17",21.4719,21.6799,21.0719,21.6799,8300.0],["2006-07-18",21.6959,21.7919,21.6959,21.7919,1500.0],["2006-07-19",20.6079,22.0399,20.6079,21.9919,36400.0],["2006-07-20",21.9999,21.9999,21.4559,21.8959,6200.0],["2006-07-21",21.4239,21.7679,21.4239,21.7679,1400.0],["2006-07-24",21.4159,21.4159,21.3199,21.3999,10900.0],["2006-07-25",21.2639,21.3199,19.9599,21.1199,6100.0],["2006-07-26",20.9519,21.5599,20.9519,21.5599,500.0],["2006-07-27",21.1279,21.5679,21.1279,21.5679,2500.0],["2006-07-28",21.5679,22.2399,21.5599,22.1279,4800.0],["2006-07-31",22.1279,22.1279,22.1279,22.1279,0.0],["2006-08-01",21.7359,22.3679,21.4079,21.7599,3600.0],["2006-08-02",21.7679,22.3599,21.7679,22.1919,1800.0],["2006-08-03",21.7679,22.3999,21.7679,22.3759,3700.0],["2006-08-04",22.3599,22.3599,22.0319,22.0319,1200.0],["2006-08-07",21.3599,21.6879,21.3599,21.6879,500.0],["2006-08-08",21.9599,21.9599,21.7199,21.7199,200.0],["2006-08-09",21.7199,21.7199,21.7199,21.7199,0.0],["2006-08-10",21.5279,21.9999,21.5279,21.9999,200.0],["2006-08-11",21.7199,22.1599,21.1999,22.1599,3600.0],["2006-08-14",22.3999,22.3999,22.1199,22.1199,2300.0],["2006-08-15",22.3999,22.3999,22.1999,22.1999,1500.0],["2006-08-16",22.5119,22.7679,22.5119,22.7679,2600.0],["2006-08-17",22.5759,22.7599,22.5759,22.7599,2300.0],["2006-08-18",22.6799,22.6799,22.6799,22.6799,400.0],["2006-08-21",22.5039,22.7999,22.5039,22.7919,400.0],["2006-08-22",22.7999,22.9359,22.3599,22.7039,3600.0],["2006-08-23",22.7679,23.1119,22.7039,23.0639,3800.0],["2006-08-24",23.0799,23.1199,23.0799,23.1199,1200.0],["2006-08-25",23.0399,23.1999,23.0319,23.1999,700.0],["2006-08-28",23.1999,23.5919,23.1999,23.5759,6000.0],["2006-08-29",23.5039,24.5599,22.8719,24.4799,12100.0],["2006-08-30",24.7599,24.7999,24.3439,24.7119,3400.0],["2006-08-31",24.5839,24.9999,24.5839,24.8959,2000.0],["2006-09-01",24.5199,24.5999,24.0879,24.0879,3900.0],["2006-09-05",23.8959,24.1759,23.8959,24.1759,600.0],["2006-09-06",24.0799,24.7839,23.5359,23.6879,3300.0],["2006-09-07",23.3439,23.3439,23.0799,23.1279,500.0],["2006-09-08",22.3999,22.9919,22.2799,22.5759,1300.0],["2006-09-11",22.2319,22.5199,22.2319,22.3839,1200.0],["2006-09-12",21.8399,22.8159,21.8399,22.7839,2100.0],["2006-09-13",22.7999,23.1679,22.7999,23.0399,600.0],["2006-09-14",23.0399,23.5039,23.0319,23.5039,800.0],["2006-09-15",23.2079,23.3759,23.2079,23.3759,900.0],["2006-09-18",23.0559,23.4399,23.0079,23.3119,2100.0],["2006-09-19",22.5999,22.6159,22.4079,22.4079,500.0],["2006-09-20",22.8319,23.2799,22.6319,23.2799,5200.0],["2006-09-21",23.5519,23.5599,22.5999,23.0239,6400.0],["2006-09-22",22.9119,22.9119,21.9599,22.5199,1500.0],["2006-09-25",22.2319,22.5599,22.2319,22.3199,1800.0],["2006-09-26",22.2879,22.2879,22.0399,22.0399,1200.0],["2006-09-27",22.1999,22.1999,22.1999,22.1999,100.0],["2006-09-28",21.8399,21.9039,21.7199,21.9039,900.0],["2006-09-29",21.3999,21.9039,21.3999,21.9039,700.0],["2006-10-02",21.3999,21.7039,21.3999,21.4479,1300.0],["2006-10-03",20.7999,21.2079,20.7919,21.1919,2300.0],["2006-10-04",21.5679,21.5679,21.0399,21.5199,3400.0],["2006-10-05",20.9439,21.7039,20.9439,21.6319,500.0],["2006-10-06",21.3599,22.5119,21.3599,21.8239,1100.0],["2006-10-09",22.3359,22.6959,22.3359,22.6959,200.0],["2006-10-10",22.6959,22.6959,22.6959,22.6959,0.0],["2006-10-11",22.4395,22.4395,22.2312,22.3514,1300.0],["2006-10-12",22.3514,22.6318,22.2713,22.6318,4500.0],["2006-10-13",22.6318,22.6318,22.6318,22.6318,0.0],["2006-10-16",22.5036,22.9923,22.5036,22.9042,3300.0],["2006-10-17",22.3514,22.7199,22.3514,22.7199,800.0],["2006-10-18",22.7199,22.7199,22.7199,22.7199,0.0],["2006-10-19",22.7279,22.8882,22.7199,22.8641,3200.0],["2006-10-20",22.6158,22.784,22.3354,22.5437,2000.0],["2006-10-23",22.055,22.8,22.055,22.7279,2600.0],["2006-10-24",22.5597,22.5597,22.4475,22.5116,700.0],["2006-10-25",20.9494,22.8721,20.9494,22.2232,17700.0],["2006-10-26",21.8467,22.8321,21.8467,22.8321,6200.0],["2006-10-27",23.2326,24.0258,23.2326,23.7133,17400.0],["2006-10-30",23.8335,24.7388,23.8175,24.5144,20000.0],["2006-10-31",24.3382,24.3863,24.0338,24.3863,12300.0],["2006-11-01",24.4423,24.4584,24.0338,24.2741,1900.0],["2006-11-02",24.0338,24.3542,24.0338,24.1539,10700.0],["2006-11-03",24.3622,24.3943,24.1299,24.2741,8900.0],["2006-11-06",24.3142,24.5545,24.1379,24.5545,3200.0],["2006-11-07",24.2901,24.7147,24.0979,24.5625,6600.0],["2006-11-08",24.7147,25.3156,24.6346,25.2595,9600.0],["2006-11-09",25.2595,25.5319,25.2355,25.5159,7700.0],["2006-11-10",25.62,25.62,24.9871,25.3316,1400.0],["2006-11-13",25.1153,25.4117,25.1153,25.4117,700.0],["2006-11-14",25.0352,25.5319,25.0352,25.5319,10700.0],["2006-11-15",25.0993,25.612,25.0993,25.612,3600.0],["2006-11-16",25.0192,25.636,25.0192,25.636,600.0],["2006-11-17",25.596,25.596,25.3476,25.5559,1500.0],["2006-11-20",25.62,25.636,25.4998,25.636,1800.0],["2006-11-21",25.636,25.7482,25.3156,25.6841,5600.0],["2006-11-22",25.6761,25.7482,25.588,25.7482,500.0],["2006-11-24",25.3957,25.5559,25.3957,25.5559,900.0],["2006-11-27",25.7081,26.3971,25.2355,25.2435,5100.0],["2006-11-28",25.3717,25.4197,25.0352,25.2355,1900.0],["2006-11-29",25.4197,25.4197,25.2755,25.3556,500.0],["2006-11-30",25.3877,26.0847,25.3877,26.0847,3300.0],["2006-12-01",25.7161,25.7161,25.1954,25.4277,3400.0],["2006-12-04",25.6521,25.7161,25.596,25.596,500.0],["2006-12-05",25.644,25.644,25.4438,25.4438,200.0],["2006-12-06",24.931,25.1313,24.915,24.9951,4500.0],["2006-12-07",24.4904,24.6346,24.4584,24.5545,2000.0],["2006-12-08",24.6106,24.6106,24.6106,24.6106,100.0],["2006-12-11",24.9471,24.9551,24.6186,24.6426,1000.0],["2006-12-12",24.6346,24.891,24.6346,24.891,2100.0],["2006-12-13",24.6346,24.6667,24.4744,24.4744,3200.0],["2006-12-14",24.3062,24.3943,23.9136,24.21,5000.0],["2006-12-15",24.21,24.21,24.21,24.21,0.0],["2006-12-18",24.1539,24.1539,23.8896,24.0338,5400.0],["2006-12-19",23.6332,23.6572,23.4329,23.6572,5500.0],["2006-12-20",23.6332,23.7293,23.473,23.473,4300.0],["2006-12-21",24.0338,24.0578,23.9777,23.9857,2400.0],["2006-12-22",24.0338,24.6587,24.0338,24.5385,1700.0],["2006-12-26",24.3062,24.3222,24.3062,24.3142,700.0],["2006-12-27",24.3142,24.3142,23.9537,24.3142,1700.0],["2006-12-28",24.3142,24.9551,24.3142,24.9551,1200.0],["2006-12-29",24.915,24.915,24.17,24.17,1700.0],["2007-01-03",24.8349,24.9631,24.0818,24.194,6300.0],["2007-01-04",24.3943,24.5545,24.3943,24.5545,800.0],["2007-01-05",24.5465,24.5465,23.7133,23.7213,3400.0],["2007-01-08",23.5611,23.6733,23.513,23.6252,2100.0],["2007-01-09",23.5932,23.5932,23.2727,23.457,3900.0],["2007-01-10",23.6014,23.8581,23.3928,23.5051,4000.0],["2007-01-11",23.5051,23.5131,23.1762,23.4489,10800.0],["2007-01-12",23.6495,23.7297,23.2323,23.2965,17000.0],["2007-01-16",23.4088,23.5131,23.1441,23.1521,10600.0],["2007-01-17",23.457,23.465,22.9516,23.3848,8100.0],["2007-01-18",23.465,23.465,23.2163,23.2805,1700.0],["2007-01-19",23.3045,23.4409,23.0639,23.3848,7600.0],["2007-01-22",23.818,23.818,23.1601,23.2564,1300.0],["2007-01-23",23.3446,23.4008,23.0639,23.0639,18100.0],["2007-01-24",23.8661,23.9062,23.1762,23.2163,8100.0],["2007-01-25",22.7029,23.0719,22.39,22.9676,2300.0],["2007-01-26",22.5505,22.6949,22.5264,22.6628,4100.0],["2007-01-29",22.4542,23.2644,21.2749,22.5745,5000.0],["2007-01-30",22.7831,22.7831,22.1895,22.3579,7200.0],["2007-01-31",22.6949,22.6949,22.4622,22.4622,1400.0],["2007-02-01",22.6628,22.6949,22.4622,22.6949,3400.0],["2007-02-02",22.7189,22.743,22.5986,22.5986,800.0],["2007-02-05",22.3579,22.5424,22.3419,22.4542,700.0],["2007-02-06",22.6227,22.6227,22.5986,22.6227,900.0],["2007-02-07",22.6547,23.4249,22.6547,23.4169,500.0],["2007-02-08",23.5693,23.5693,23.5693,23.5693,100.0],["2007-02-09",23.5693,23.6655,23.4409,23.6655,19900.0],["2007-02-12",23.5051,23.7538,23.4249,23.6976,27200.0],["2007-02-13",23.6655,23.6655,23.2644,23.5853,16600.0],["2007-02-14",23.5612,23.5853,23.465,23.5532,14200.0],["2007-02-15",23.2644,23.6094,23.2644,23.6094,11400.0],["2007-02-16",23.5853,23.6254,22.6146,23.3848,12400.0],["2007-02-20",22.5103,23.7538,22.5103,23.7458,1900.0],["2007-02-21",23.7458,23.7458,23.2083,23.5853,8800.0],["2007-02-22",23.1682,23.5853,23.0719,23.4891,1500.0],["2007-02-23",23.6655,24.0586,23.5372,23.6014,5400.0],["2007-02-26",23.818,23.818,23.5933,23.6655,1000.0],["2007-02-27",23.3126,23.473,22.7109,23.2564,5500.0],["2007-02-28",23.0157,23.5051,23.0157,23.0639,4800.0],["2007-03-01",23.6334,23.9222,23.1441,23.1922,12100.0],["2007-03-02",22.8232,22.9756,22.4863,22.8152,2500.0],["2007-03-05",23.3928,23.3928,22.0611,22.374,2300.0],["2007-03-06",22.0932,22.9596,21.66,22.9596,2400.0],["2007-03-07",22.9676,23.1682,22.4622,23.1682,1800.0],["2007-03-08",23.1682,23.1682,23.1682,23.1682,0.0],["2007-03-09",22.8152,22.8152,22.8152,22.8152,100.0],["2007-03-12",22.6788,23.1682,22.1092,22.8312,17400.0],["2007-03-13",22.4702,22.4702,21.9488,21.9488,500.0],["2007-03-14",22.0611,23.2644,22.0611,23.0719,4000.0],["2007-03-15",22.9435,22.9435,22.6949,22.7029,800.0],["2007-03-16",22.6227,23.104,22.6227,23.0879,3600.0],["2007-03-19",23.128,23.2724,22.5023,22.9114,3900.0],["2007-03-20",22.9114,22.9114,22.9114,22.9114,0.0],["2007-03-21",22.4863,23.1682,22.2215,23.1682,5000.0],["2007-03-22",23.1601,23.9864,23.1601,23.3687,1600.0],["2007-03-23",31.6878,31.6878,29.1608,29.6822,428900.0],["2007-03-26",29.8908,29.955,29.6822,29.9469,6600.0],["2007-03-27",30.0833,30.6128,30.0272,30.2197,24400.0],["2007-03-28",30.1635,31.038,30.1635,30.5727,68400.0],["2007-03-29",30.5566,30.8615,30.4042,30.4844,1900.0],["2007-03-30",30.3641,30.6288,30.3079,30.3079,10300.0],["2007-04-02",30.5325,30.5646,30.4844,30.5646,5700.0],["2007-04-03",30.4925,31.038,30.4925,31.03,5000.0],["2007-04-04",30.8615,30.8855,30.709,30.8534,3800.0],["2007-04-05",30.8615,30.9738,30.7652,30.9738,8900.0],["2007-04-09",30.8695,30.9096,30.5005,30.7411,3900.0],["2007-04-10",30.9256,30.9337,30.9256,30.9256,3600.0],["2007-04-11",30.6767,31.1184,30.6767,31.0782,4700.0],["2007-04-12",31.0782,31.3272,31.0782,31.3192,2100.0],["2007-04-13",31.1987,31.3031,31.1987,31.3031,2400.0],["2007-04-16",31.3753,31.6404,31.3753,31.6323,600.0],["2007-04-17",31.5199,31.5199,31.1987,31.3673,3300.0],["2007-04-18",31.1906,31.1906,31.1906,31.1906,1400.0],["2007-04-19",31.1987,31.3593,31.1987,31.3272,6300.0],["2007-04-20",30.8212,31.0541,30.8132,30.9337,1000.0],["2007-04-23",31.1746,33.4713,31.1666,31.6966,179100.0],["2007-04-24",30.9337,31.1585,29.7532,30.0182,48000.0],["2007-04-25",30.0182,30.5563,29.175,29.175,14500.0],["2007-04-26",28.5888,28.5888,27.0228,27.4163,80700.0],["2007-04-27",27.5207,27.6733,27.344,27.3842,6700.0],["2007-04-30",28.3398,28.3398,27.3842,27.9383,18200.0],["2007-05-01",28.1069,29.0144,28.1069,29.0144,19000.0],["2007-05-02",28.1792,30.1949,28.1792,30.1868,29500.0],["2007-05-03",30.235,30.5563,30.1949,30.4759,1800.0],["2007-05-04",30.5161,30.5161,28.918,29.2071,15200.0],["2007-05-07",29.3677,29.448,29.0385,29.0866,9900.0],["2007-05-08",29.0465,29.0867,28.8136,28.918,42500.0],["2007-05-09",28.8618,29.4079,28.6691,29.4079,10000.0],["2007-05-10",29.3356,29.3356,28.5887,28.9582,18500.0],["2007-05-11",28.91,29.3918,28.8698,29.3115,1800.0],["2007-05-14",29.3276,29.3517,29.0706,29.1991,9800.0],["2007-05-15",29.2232,29.5605,29.2232,29.2714,12600.0],["2007-05-16",29.2553,29.3436,28.5085,28.5165,14100.0],["2007-05-17",28.6691,28.9742,28.5085,28.7494,15600.0],["2007-05-18",28.5325,28.9501,28.5325,28.8457,2500.0],["2007-05-21",29.3115,29.5123,28.9662,28.9662,5600.0],["2007-05-22",28.9582,29.2713,28.91,29.0706,7600.0],["2007-05-23",29.1509,29.4641,28.4522,28.4522,12600.0],["2007-05-24",28.5245,28.5326,28.3559,28.388,5600.0],["2007-05-25",28.1631,29.5042,28.1631,29.3517,2700.0],["2007-05-29",29.5042,29.5123,28.8377,29.432,7300.0],["2007-05-30",29.3758,29.5123,29.3758,29.5123,3700.0],["2007-05-31",29.713,30.5081,29.713,30.5081,3600.0],["2007-06-01",29.9138,29.9138,29.0063,29.6006,8500.0],["2007-06-04",29.3998,30.0905,29.2071,29.3998,14000.0],["2007-06-05",29.5926,29.6729,29.5926,29.6729,1500.0],["2007-06-06",28.7172,29.6889,28.6931,29.6889,12300.0],["2007-06-07",29.689,29.7853,29.6809,29.713,7600.0],["2007-06-08",29.697,30.1146,29.697,30.1146,2200.0],["2007-06-11",30.0905,30.5161,30.0824,30.5161,4900.0],["2007-06-12",30.1708,30.5161,30.1547,30.2832,2000.0],["2007-06-13",30.7088,30.7169,30.6928,30.6928,1100.0],["2007-06-14",30.5161,30.7169,30.3153,30.7088,1000.0],["2007-06-15",31.2228,31.2228,30.5161,30.7249,13100.0],["2007-06-18",30.8855,30.9176,30.8855,30.9176,300.0],["2007-06-19",30.9016,30.9257,30.9016,30.9176,2000.0],["2007-06-20",30.5161,30.7731,29.954,29.954,4100.0],["2007-06-21",29.9138,29.9299,29.3998,29.5765,2200.0],["2007-06-22",29.697,29.9218,29.697,29.705,3100.0],["2007-06-25",28.9742,29.2312,28.7172,28.9903,3400.0],["2007-06-26",29.3677,29.3677,29.0304,29.1348,3500.0],["2007-06-27",28.5566,29.3356,28.5566,29.1509,8500.0],["2007-06-28",29.3035,29.713,29.3035,29.5042,600.0],["2007-06-29",29.6809,29.713,29.3035,29.3035,1500.0],["2007-07-02",29.5524,29.713,29.4159,29.6247,4600.0],["2007-07-03",29.713,29.713,29.713,29.713,1300.0],["2007-07-05",29.7211,29.8736,29.713,29.7933,11100.0],["2007-07-06",29.8094,29.9138,29.1911,29.713,14100.0],["2007-07-09",29.175,29.6327,29.1107,29.4802,5700.0],["2007-07-10",29.0786,29.2874,28.7333,28.7333,9000.0],["2007-07-11",28.3876,28.9825,28.3876,28.9021,1400.0],["2007-07-12",28.9021,28.9021,28.9021,28.9021,0.0],["2007-07-13",29.0549,29.0629,28.7574,28.7574,300.0],["2007-07-16",28.9182,29.0951,28.8057,28.9423,6400.0],["2007-07-17",28.9745,29.1031,28.7414,28.9423,4400.0],["2007-07-18",28.0258,28.9423,28.0258,28.9423,15900.0],["2007-07-19",28.9343,28.9343,28.7011,28.9343,3800.0],["2007-07-20",29.1031,29.3282,29.1031,29.3282,5500.0],["2007-07-23",29.0871,29.4247,29.0629,29.1514,3300.0],["2007-07-24",29.0629,29.3282,28.9986,29.0227,9100.0],["2007-07-25",29.0388,29.1755,28.8217,28.9423,26900.0],["2007-07-26",28.3555,28.3555,26.8199,27.2942,800.0],["2007-07-27",27.7364,27.7364,26.5305,27.1978,2600.0],["2007-07-30",27.1736,27.3344,26.7556,27.2058,800.0],["2007-07-31",27.053,27.3585,27.045,27.1897,1600.0],["2007-08-01",27.045,27.5354,26.9325,27.5354,2000.0],["2007-08-02",27.6801,27.7364,27.4631,27.5354,7000.0],["2007-08-03",26.8279,26.9968,26.3617,26.3697,4200.0],["2007-08-06",26.3697,26.9968,26.0159,26.2089,9600.0],["2007-08-07",25.8873,26.442,25.8873,26.442,3500.0],["2007-08-08",26.426,28.1143,26.4179,27.0209,13100.0],["2007-08-09",27.9454,29.9875,27.5435,29.9875,18400.0],["2007-08-10",29.9875,31.716,29.9875,30.5502,29300.0],["2007-08-13",30.5744,30.904,28.3233,28.3233,2800.0],["2007-08-14",28.2268,28.275,27.5274,27.7123,5600.0],["2007-08-15",27.7686,28.2268,27.5033,27.5033,3300.0],["2007-08-16",27.857,28.2348,27.2379,28.2268,3900.0],["2007-08-17",28.9182,29.9473,28.9182,29.0227,2800.0],["2007-08-20",29.3121,29.3443,28.3956,29.079,3500.0],["2007-08-21",28.9825,28.9825,28.468,28.7011,1400.0],["2007-08-22",28.9825,28.9825,28.7413,28.7413,2700.0],["2007-08-23",29.087,29.087,28.8378,28.8378,1600.0],["2007-08-24",29.0468,29.1433,28.9343,29.0227,2200.0],["2007-08-27",29.2318,29.2318,28.46,28.677,4100.0],["2007-08-28",28.3313,28.8378,27.7525,27.8972,9400.0],["2007-08-29",27.8972,28.3394,27.7284,28.3394,1900.0],["2007-08-30",28.267,28.267,28.2268,28.2268,400.0],["2007-08-31",28.3313,28.6368,28.3313,28.6368,4600.0],["2007-09-04",28.0821,28.267,27.8329,27.8329,5700.0],["2007-09-05",27.5274,27.8972,27.0691,27.1656,4700.0],["2007-09-06",27.7123,28.4358,27.7123,28.4358,3000.0],["2007-09-07",27.4309,29.087,27.3425,27.6399,11300.0],["2007-09-10",27.6962,27.7364,27.4148,27.7364,4300.0],["2007-09-11",27.7364,28.476,27.7364,28.1384,27800.0],["2007-09-12",27.7525,28.5886,27.7525,28.5886,400.0],["2007-09-13",28.3796,28.8378,27.9052,28.3072,1500.0],["2007-09-14",28.066,28.87,28.066,28.87,1100.0],["2007-09-17",28.066,29.0227,27.5193,27.7364,21900.0],["2007-09-18",27.6319,29.8588,27.6319,29.7222,16300.0],["2007-09-19",29.8187,30.9442,29.6739,29.6739,4900.0],["2007-09-20",30.2287,30.4698,29.7463,30.1483,6500.0],["2007-09-21",30.2689,30.2689,30.1483,30.1483,5000.0],["2007-09-24",29.8669,31.1613,29.3926,29.7945,16300.0],["2007-09-25",29.7382,30.0759,29.7302,29.7302,4100.0],["2007-09-26",29.7382,29.8026,29.4006,29.7865,4400.0],["2007-09-27",29.7302,31.2497,29.7302,30.6869,2400.0],["2007-09-28",30.7432,30.7432,29.4247,29.4247,5100.0],["2007-10-01",29.4167,30.301,29.3202,30.301,1400.0],["2007-10-02",30.5342,30.6306,30.4055,30.6146,5600.0],["2007-10-03",30.301,30.301,29.883,29.883,2400.0],["2007-10-04",29.7463,30.2608,29.698,29.8669,7500.0],["2007-10-05",29.8669,30.5101,29.8669,30.301,3200.0],["2007-10-08",30.0437,30.0679,29.8669,29.9473,900.0],["2007-10-09",29.8749,30.0357,29.8669,29.8669,3000.0],["2007-10-10",29.8669,29.9633,29.5855,29.8669,2800.0],["2007-10-11",29.5851,29.8669,29.5206,29.5206,4500.0],["2007-10-12",29.5689,29.8186,29.3918,29.3918,14100.0],["2007-10-15",29.3918,29.4643,28.6187,28.6187,3400.0],["2007-10-16",28.4657,28.4818,28.4657,28.4657,2000.0],["2007-10-17",28.4657,28.667,28.1517,28.2483,4700.0],["2007-10-18",28.2886,28.5543,28.2403,28.5543,3500.0],["2007-10-19",28.82,28.82,27.9423,28.0067,15400.0],["2007-10-22",28.0228,28.8684,27.0888,28.8684,2100.0],["2007-10-23",28.8523,29.0214,28.5946,29.0214,6800.0],["2007-10-24",28.2,28.4979,27.9423,28.4979,5200.0],["2007-10-25",28.6832,29.3918,27.7813,27.9262,3400.0],["2007-10-26",27.7813,29.5609,27.7813,29.1099,1200.0],["2007-10-29",29.5126,29.5126,28.1436,28.5865,4100.0],["2007-10-30",28.2322,28.353,27.7813,27.9343,16800.0],["2007-10-31",28.0631,28.5785,27.588,28.0067,7900.0],["2007-11-01",27.7007,28.506,27.0646,27.129,31900.0],["2007-11-02",27.1371,27.7088,27.1371,27.7088,6000.0],["2007-11-05",27.282,27.8618,27.0404,27.8618,5000.0],["2007-11-06",27.3223,27.5316,27.0404,27.5155,3100.0],["2007-11-07",28.5624,28.5624,27.6927,27.8296,3600.0],["2007-11-08",27.4592,27.7893,27.4028,27.7893,1400.0],["2007-11-09",27.7893,27.7893,27.7893,27.7893,0.0],["2007-11-12",27.7893,27.7893,27.7893,27.7893,0.0],["2007-11-13",27.7893,28.6107,27.7893,28.6107,1400.0],["2007-11-14",27.6283,28.1759,27.3625,27.5397,1600.0],["2007-11-15",27.1049,27.588,26.8552,27.435,3400.0],["2007-11-16",27.7813,28.4738,26.8311,27.5316,14800.0],["2007-11-19",27.3223,27.3223,26.4365,27.2579,3600.0],["2007-11-20",27.3545,27.7652,27.3062,27.3062,3300.0],["2007-11-21",27.3384,27.6605,27.3384,27.6605,1200.0],["2007-11-23",27.6363,27.6363,27.3706,27.3706,1200.0],["2007-11-26",27.588,27.588,27.0968,27.2257,5600.0],["2007-11-27",27.2176,28.1759,26.976,27.3706,13600.0],["2007-11-28",27.7813,28.1839,27.7008,28.1034,2200.0],["2007-11-29",27.6283,27.6363,27.0565,27.3303,2400.0],["2007-11-30",27.1371,28.1517,27.1371,28.1436,5700.0],["2007-12-03",27.2659,27.3706,26.8713,27.3706,14500.0],["2007-12-04",27.2659,27.3384,26.815,27.3384,7200.0],["2007-12-05",27.3303,27.6363,27.3303,27.427,11400.0],["2007-12-06",27.4189,28.4174,27.4189,28.4174,2100.0],["2007-12-07",28.3611,28.3611,27.733,27.7813,2800.0],["2007-12-10",27.58,27.9021,27.3706,27.3786,5800.0],["2007-12-11",27.3464,27.3786,27.2256,27.2659,2800.0],["2007-12-12",28.0551,28.1839,27.4592,27.4592,3400.0],["2007-12-13",28.1758,28.1758,27.9262,27.9262,1200.0],["2007-12-14",27.8538,28.0953,26.7747,27.3706,10900.0],["2007-12-17",26.8874,27.1612,26.5895,26.5895,20200.0],["2007-12-18",26.1305,26.4365,25.4863,25.6151,5800.0],["2007-12-19",25.14,26.517,25.14,26.364,3700.0],["2007-12-20",26.4123,27.2095,26.4123,27.2095,2800.0],["2007-12-21",27.7491,27.9343,27.5397,27.9343,1300.0],["2007-12-24",27.2176,27.886,27.2176,27.8135,2300.0],["2007-12-26",27.4592,27.7813,27.4511,27.7813,1600.0],["2007-12-27",27.2256,27.5075,27.2176,27.2176,3900.0],["2007-12-28",27.3545,27.733,27.3545,27.3867,800.0],["2007-12-31",27.3786,27.3948,27.3706,27.3786,9800.0],["2008-01-02",27.3786,27.733,26.6539,26.976,5300.0],["2008-01-03",26.976,26.976,26.976,26.976,0.0],["2008-01-04",26.8794,26.8794,26.5573,26.8391,3500.0],["2008-01-07",26.7183,27.0002,26.7183,26.9358,1700.0],["2008-01-08",26.7183,26.7908,26.2916,26.2916,6000.0],["2008-01-09",26.7344,26.7747,25.2286,25.446,6000.0],["2008-01-10",25.7601,25.7601,25.446,25.5185,5100.0],["2008-01-11",25.809,27.4225,25.2684,25.7686,2600.0],["2008-01-14",24.2115,25.7848,24.2115,25.4136,16300.0],["2008-01-15",24.2761,24.2761,24.2277,24.2277,1200.0],["2008-01-16",25.7283,25.9703,25.2119,25.5992,5900.0],["2008-01-17",25.2926,25.7283,25.2119,25.4136,11000.0],["2008-01-18",24.9376,25.4136,24.9376,25.4136,3100.0],["2008-01-22",25.0909,25.6395,25.0909,25.4136,3200.0],["2008-01-23",25.4136,25.8089,25.1877,25.6799,7000.0],["2008-01-24",25.3249,25.6395,25.1313,25.4136,6700.0],["2008-01-25",25.6557,25.7202,24.3487,25.462,11800.0],["2008-01-28",25.454,25.5669,25.454,25.454,2000.0],["2008-01-29",25.7202,25.7606,25.3491,25.5347,7200.0],["2008-01-30",24.6149,25.7363,24.6149,24.9538,29500.0],["2008-01-31",23.4047,25.4136,23.4047,25.3087,2800.0],["2008-02-01",25.3249,25.4056,24.986,25.3329,2500.0],["2008-02-04",25.6476,25.6557,25.099,25.341,11400.0],["2008-02-05",25.3491,25.3491,24.7763,24.8569,1000.0],["2008-02-06",25.2361,25.4056,25.0102,25.0264,2200.0],["2008-02-07",25.0022,25.0829,24.7763,24.9376,1900.0],["2008-02-08",24.7682,25.0183,24.2438,24.7682,6900.0],["2008-02-11",24.6391,24.9134,24.6149,24.7037,6200.0],["2008-02-12",24.7037,24.7037,24.6956,24.6956,12100.0],["2008-02-13",24.2841,24.4778,24.0018,24.0018,30200.0],["2008-02-14",24.2034,25.454,24.2034,24.4051,45800.0],["2008-02-15",24.4374,24.5907,24.4374,24.4455,18300.0],["2008-02-19",24.4052,24.8085,24.4052,24.8085,11400.0],["2008-02-20",24.8489,25.5669,24.8408,25.4943,10500.0],["2008-02-21",25.6072,25.6153,25.4701,25.575,5000.0],["2008-02-22",25.3975,25.4378,25.1635,25.4056,1000.0],["2008-02-25",25.3087,25.4136,25.2684,25.3814,2900.0],["2008-02-26",25.3491,25.7202,25.3168,25.4056,9800.0],["2008-02-27",25.1797,25.341,25.1716,25.2119,400.0],["2008-02-28",25.0183,25.0586,24.9699,24.9699,7500.0],["2008-02-29",24.5262,25.2845,24.5262,25.2845,4800.0],["2008-03-03",25.0909,25.0909,24.5262,24.5423,900.0],["2008-03-04",24.5262,24.5342,24.5262,24.5262,1600.0],["2008-03-05",24.3245,24.5988,24.3245,24.3648,1400.0],["2008-03-06",24.2115,24.5665,24.2115,24.2438,2900.0],["2008-03-07",24.3245,24.3971,24.2438,24.2519,1700.0],["2008-03-10",24.155,24.1712,23.7274,23.7274,9100.0],["2008-03-11",24.1389,24.5988,24.1389,24.5988,400.0],["2008-03-12",24.4778,25.2523,24.2761,24.2761,6900.0],["2008-03-13",24.1954,24.2035,23.8081,24.2035,7300.0],["2008-03-14",23.913,24.0905,23.8162,23.8162,800.0],["2008-03-17",23.7194,24.6068,23.7194,24.1228,3500.0],["2008-03-18",24.1631,24.2035,23.7839,23.792,38200.0],["2008-03-19",24.4939,24.4939,22.9529,23.558,38800.0],["2008-03-20",23.8243,24.502,23.8243,24.4132,2000.0],["2008-03-24",24.389,24.6068,24.2841,24.4132,2400.0],["2008-03-25",24.4778,24.8489,24.4778,24.6068,700.0],["2008-03-26",24.2599,24.7763,24.1954,24.7763,1100.0],["2008-03-27",19.9517,19.9517,19.9517,19.9517,200.0],["2008-03-28",25.0183,25.0183,24.5907,24.5907,500.0],["2008-03-31",24.5746,25.3894,23.4047,23.4047,1600.0],["2008-04-01",24.9215,25.1474,24.6068,24.6068,2400.0],["2008-04-02",24.6068,25.5911,24.3648,25.0102,19900.0],["2008-04-03",25.0102,25.1313,24.5181,25.1313,6500.0],["2008-04-04",25.0102,25.0183,24.389,24.7521,3000.0],["2008-04-07",25.7928,25.809,25.7847,25.809,400.0],["2008-04-08",25.1313,25.817,25.1313,25.817,3600.0],["2008-04-09",24.3809,25.817,24.3809,25.1474,2300.0],["2008-04-10",24.389,24.9457,24.3245,24.9457,1800.0],["2008-04-11",24.8406,25.0427,24.4364,24.4364,900.0],["2008-04-14",24.1535,24.8325,24.1535,24.1535,2600.0],["2008-04-15",24.9214,25.0427,24.3394,24.6628,2000.0],["2008-04-16",25.0265,25.455,24.4203,25.455,1200.0],["2008-04-17",25.2609,25.3094,25.0508,25.0508,1000.0],["2008-04-18",25.0589,25.0589,25.0589,25.0589,3800.0],["2008-04-21",25.0589,25.0669,25.0589,25.0589,600.0],["2008-04-22",23.8544,24.6789,23.523,24.6789,400.0],["2008-04-23",24.6385,24.6466,24.6385,24.6466,2400.0],["2008-04-24",24.5981,25.0589,24.5981,25.0589,400.0],["2008-04-25",24.2909,24.2909,23.7655,23.7655,1200.0],["2008-04-28",23.8625,23.8706,23.8625,23.8625,2200.0],["2008-04-29",23.7817,23.7817,23.7817,23.7817,200.0],["2008-04-30",22.7631,23.0299,22.7631,23.0299,1200.0],["2008-05-01",23.0299,23.0299,23.0299,23.0299,0.0],["2008-05-02",22.6338,22.6661,22.6338,22.6661,500.0],["2008-05-05",22.7955,22.8036,22.7955,22.8036,3300.0],["2008-05-06",22.8763,23.1188,22.6904,22.6904,10300.0],["2008-05-07",22.6662,22.6662,22.0033,22.0033,1100.0],["2008-05-08",22.8602,22.9572,22.2296,22.2862,6100.0],["2008-05-09",22.2943,22.2943,22.1892,22.1892,1500.0],["2008-05-12",22.1892,22.5206,22.1892,22.2377,5500.0],["2008-05-13",22.4236,22.4721,22.3913,22.4721,1200.0],["2008-05-14",22.4721,22.7955,20.2168,22.7147,8500.0],["2008-05-15",22.0841,23.5715,22.0356,22.1084,3700.0],["2008-05-16",22.4964,22.9167,22.4964,22.9167,1500.0],["2008-05-19",22.9167,23.6847,22.3105,22.3105,4900.0],["2008-05-20",22.844,22.8925,22.5045,22.553,2700.0],["2008-05-21",22.5934,23.2482,22.2862,22.6015,7000.0],["2008-05-22",22.7712,22.7712,22.3428,22.4883,6800.0],["2008-05-23",22.4802,22.747,22.3347,22.3347,1800.0],["2008-05-27",22.3347,22.3832,22.1407,22.1892,5700.0],["2008-05-28",22.3751,22.6338,22.3751,22.6338,1400.0],["2008-05-29",22.4641,22.7955,22.4641,22.6338,700.0],["2008-05-30",23.1027,24.7759,23.1027,24.7759,12200.0],["2008-06-02",24.2101,24.2344,22.9976,23.3613,5900.0],["2008-06-03",22.8601,23.2886,22.8601,23.135,3100.0],["2008-06-04",21.874,23.0542,21.874,22.8844,2100.0],["2008-06-05",23.0946,24.0565,23.0946,23.6847,2100.0],["2008-06-06",23.6847,23.8221,22.7874,22.7874,3100.0],["2008-06-09",21.9548,23.4341,21.9548,23.4341,1300.0],["2008-06-10",22.8925,23.4826,22.8036,23.4826,600.0],["2008-06-11",22.8682,22.8682,22.8682,22.8682,100.0],["2008-06-12",23.4826,23.4826,22.8036,22.941,600.0],["2008-06-13",22.9895,22.9895,22.9895,22.9895,100.0],["2008-06-16",23.0541,23.0541,22.9895,22.9976,7200.0],["2008-06-17",22.9976,22.9976,22.9976,22.9976,100.0],["2008-06-18",22.9895,22.9976,22.7631,22.9491,700.0],["2008-06-19",22.8602,22.8602,22.8602,22.8602,200.0],["2008-06-20",22.8197,22.8197,22.8197,22.8197,100.0],["2008-06-23",22.7551,22.7551,22.7551,22.7551,300.0],["2008-06-24",22.8036,22.8036,22.7551,22.7551,700.0],["2008-06-25",22.7551,22.7551,22.7551,22.7551,200.0],["2008-06-26",22.7551,22.7712,22.7551,22.7712,1400.0],["2008-06-27",22.7551,22.7551,22.6338,22.7551,4400.0],["2008-06-30",22.7146,22.7146,22.5287,22.5287,900.0],["2008-07-01",22.1488,22.165,22.1488,22.165,1600.0],["2008-07-02",22.2296,22.3751,22.2296,22.3751,2000.0],["2008-07-03",22.3751,22.3751,22.3751,22.3751,0.0],["2008-07-07",21.7042,21.9225,21.68,21.68,700.0],["2008-07-08",21.8093,22.4883,21.7527,22.4883,5600.0],["2008-07-09",22.2943,22.2943,21.5102,21.5102,700.0],["2008-07-10",21.5102,21.5102,21.5102,21.5102,0.0],["2008-07-11",20.4894,21.656,20.4894,21.5588,2100.0],["2008-07-14",20.8053,20.8297,20.8053,20.8297,500.0],["2008-07-15",20.9998,21.7208,20.9998,21.7208,600.0],["2008-07-16",21.5831,21.9396,21.5831,21.8748,9000.0],["2008-07-17",21.8748,22.2313,21.7371,21.8748,11600.0],["2008-07-18",21.8748,21.8748,21.2672,21.6966,600.0],["2008-07-21",21.4697,21.7938,21.4697,21.5507,15900.0],["2008-07-22",21.3158,21.729,21.3158,21.6966,4700.0],["2008-07-23",21.8748,22.5553,21.1942,21.7127,24800.0],["2008-07-24",21.7208,21.8748,21.4292,21.8748,6900.0],["2008-07-25",21.8505,21.8667,21.7533,21.7533,2100.0],["2008-07-28",21.8748,21.8748,21.8748,21.8748,3500.0],["2008-07-29",21.8748,22.6525,21.5426,22.3852,14900.0],["2008-07-30",22.5229,22.766,21.972,22.766,500.0],["2008-07-31",23.0901,23.8354,22.4743,23.8354,3000.0],["2008-08-01",24.3782,24.3782,23.7868,23.7868,2100.0],["2008-08-04",23.1144,23.1468,22.612,23.1468,3500.0],["2008-08-05",23.0901,23.5681,23.0901,23.5681,1300.0],["2008-08-06",23.5681,23.5681,23.5681,23.5681,0.0],["2008-08-07",24.1352,24.1757,23.7382,23.7382,300.0],["2008-08-08",24.3863,24.9859,24.3863,24.8238,318300.0],["2008-08-11",22.531,25.1155,22.531,24.9859,8300.0],["2008-08-12",24.6294,25.0264,24.5889,25.0264,2100.0],["2008-08-13",25.1884,25.1884,24.4025,25.0912,1100.0],["2008-08-14",24.7104,24.8076,24.2567,24.3053,4000.0],["2008-08-15",24.678,24.678,24.2567,24.4593,1300.0],["2008-08-18",24.5889,24.6132,24.0623,24.0623,1200.0],["2008-08-19",24.678,24.678,23.5275,23.5275,600.0],["2008-08-20",24.2648,24.2648,23.8192,23.8435,1300.0],["2008-08-21",24.6942,24.6942,22.9442,23.6086,900.0],["2008-08-22",23.1873,23.5762,23.1873,23.406,1600.0],["2008-08-25",23.7382,23.8435,23.4627,23.4627,1300.0],["2008-08-26",23.3979,23.3979,23.3979,23.3979,1600.0],["2008-08-27",23.4627,23.4627,23.3979,23.3979,200.0],["2008-08-28",23.6329,23.9245,23.6329,23.9164,700.0],["2008-08-29",23.7544,23.9245,23.5195,23.9245,800.0],["2008-09-02",24.8886,24.8886,23.3979,23.406,1300.0],["2008-09-03",23.3979,23.3979,23.3979,23.3979,1100.0],["2008-09-04",23.3979,23.3979,23.0901,23.0901,5200.0],["2008-09-05",22.7174,22.7255,22.3447,22.6768,1100.0],["2008-09-08",23.1873,24.0136,23.0657,23.487,3600.0],["2008-09-09",23.8192,24.1433,23.8192,23.9164,800.0],["2008-09-10",24.038,24.1919,23.3574,24.119,900.0],["2008-09-11",24.119,24.119,24.119,24.119,0.0],["2008-09-12",23.1306,23.1306,22.685,22.766,800.0],["2008-09-15",22.5229,22.6201,22.5229,22.6201,200.0],["2008-09-16",21.3563,23.0901,21.3563,23.0901,500.0],["2008-09-17",22.5391,22.5391,22.5391,22.5391,200.0],["2008-09-18",21.1537,22.7822,21.1537,22.7741,1600.0],["2008-09-19",22.685,24.0461,21.8748,21.8748,6400.0],["2008-09-22",21.8667,22.685,21.8667,22.685,1400.0],["2008-09-23",22.6768,22.6768,22.6768,22.6768,600.0],["2008-09-24",22.6768,22.6768,22.6768,22.6768,0.0],["2008-09-25",21.1861,22.2718,21.1861,21.2833,1100.0],["2008-09-26",21.1132,21.6965,20.3111,21.6884,1600.0],["2008-09-29",21.2347,21.2347,21.0727,21.0727,1800.0],["2008-09-30",22.8146,22.8146,22.1826,22.2799,1100.0],["2008-10-01",20.3111,22.0287,20.3111,20.9917,1500.0],["2008-10-02",20.9917,20.9917,20.9917,20.9917,0.0],["2008-10-03",22.8146,22.8146,20.7648,20.7648,2500.0],["2008-10-06",20.3354,20.3354,18.2938,20.0114,700.0],["2008-10-07",19.0797,19.0878,19.0797,19.0797,700.0],["2008-10-08",18.2047,18.2047,16.6086,17.3702,2500.0],["2008-10-09",16.3008,16.3008,14.6966,14.6966,2000.0],["2008-10-10",13.6724,13.7537,13.6724,13.7537,700.0],["2008-10-13",16.1516,16.2573,15.8671,16.2573,3100.0],["2008-10-14",16.2573,16.6312,16.1923,16.5012,3600.0],["2008-10-15",16.5012,16.5012,14.6316,14.8185,5600.0],["2008-10-16",14.6316,15.7452,14.6316,15.7452,2800.0],["2008-10-17",15.7452,15.7452,15.7452,15.7452,0.0],["2008-10-20",15.0705,15.1031,14.0301,15.1031,8200.0],["2008-10-21",15.3469,15.3469,15.038,15.038,2200.0],["2008-10-22",14.9161,14.9161,14.9161,14.9161,100.0],["2008-10-23",14.3064,14.3064,14.0219,14.0219,400.0],["2008-10-24",13.7374,13.7456,13.7374,13.7456,200.0],["2008-10-27",13.7374,13.7374,12.6888,13.5017,2600.0],["2008-10-28",12.8758,13.4123,12.8758,13.2091,1600.0],["2008-10-29",13.8269,13.8269,11.5833,13.5749,10900.0],["2008-10-30",13.7862,14.1439,13.7862,13.965,5900.0],["2008-10-31",14.1845,17.0702,14.1845,17.0702,800.0],["2008-11-03",14.4446,15.2412,14.4446,15.2412,600.0],["2008-11-04",14.4446,14.5178,14.4446,14.5178,800.0],["2008-11-05",14.2658,14.2658,14.1439,14.1439,6700.0],["2008-11-06",14.1439,14.3471,14.1439,14.2983,1000.0],["2008-11-07",13.9732,14.0057,13.8268,13.8268,400.0],["2008-11-10",14.6235,14.6235,13.4854,13.4854,200.0],["2008-11-11",12.8433,13.4123,12.6157,12.8839,700.0],["2008-11-12",12.3718,12.4125,12.3637,12.3637,400.0],["2008-11-13",12.3637,12.3637,11.7866,11.876,300.0],["2008-11-14",11.876,11.876,11.876,11.876,0.0],["2008-11-17",11.4777,11.4858,11.2175,11.2175,1500.0],["2008-11-18",11.1363,12.0954,11.1363,12.0954,500.0],["2008-11-19",11.8109,11.8109,11.2175,11.2175,600.0],["2008-11-20",11.0956,11.559,10.6729,10.6729,2400.0],["2008-11-21",10.6729,10.6729,10.6729,10.6729,0.0],["2008-11-24",8.1612,12.7214,8.1612,12.7214,4300.0],["2008-11-25",12.9652,14.1845,12.9652,14.1764,2100.0],["2008-11-26",13.014,15.1599,13.014,14.4284,3000.0],["2008-11-28",14.4202,14.8023,14.3064,14.3064,7700.0],["2008-12-01",14.1764,14.1764,11.4858,11.4858,1000.0],["2008-12-02",10.738,10.933,10.6973,10.8111,2400.0],["2008-12-03",11.689,12.5994,11.689,12.5994,1700.0],["2008-12-04",13.0059,13.4123,12.575,12.575,1400.0],["2008-12-05",12.0304,12.5181,12.0304,12.5181,300.0],["2008-12-08",12.8026,14.0382,12.8026,13.8187,5600.0],["2008-12-09",13.8187,14.2251,11.5671,12.2418,3500.0],["2008-12-10",12.4937,13.4936,12.4937,13.4936,600.0],["2008-12-11",13.4936,13.4936,13.4936,13.4936,0.0],["2008-12-12",11.5508,12.5994,11.5508,12.5994,1000.0],["2008-12-15",12.5994,12.5994,12.5994,12.5994,0.0],["2008-12-16",12.2336,12.9246,12.2011,12.5994,3500.0],["2008-12-17",14.217,14.2251,11.8922,12.6563,500.0],["2008-12-18",14.2251,14.6235,14.2251,14.2251,2200.0],["2008-12-19",15.0299,15.4444,14.2251,14.2251,2500.0],["2008-12-22",14.2252,14.2252,13.4285,13.5017,1600.0],["2008-12-23",14.6235,14.6235,14.5584,14.5584,400.0],["2008-12-24",13.9975,13.9975,13.7212,13.7212,2600.0],["2008-12-26",14.2251,14.2251,14.2251,14.2251,100.0],["2008-12-29",14.2252,14.2252,13.4123,13.4123,2100.0],["2008-12-30",13.2009,14.1926,13.2009,14.1926,1100.0],["2008-12-31",13.2497,14.7129,13.2497,14.6641,3500.0],["2009-01-02",14.6641,14.7698,13.9244,14.721,3800.0],["2009-01-05",14.721,14.721,14.721,14.721,0.0],["2009-01-06",13.266,14.786,13.266,14.786,2100.0],["2009-01-07",13.6236,13.7049,13.6155,13.6318,1000.0],["2009-01-08",13.6236,14.3146,13.6236,13.8187,5300.0],["2009-01-09",13.8919,13.9081,13.1278,13.1278,6000.0],["2009-01-12",13.0871,13.3879,12.193,12.2499,2600.0],["2009-01-13",11.9561,12.0377,11.4583,11.4583,1000.0],["2009-01-14",11.5072,11.5072,11.1726,11.1726,800.0],["2009-01-15",10.585,10.6421,10.4136,10.4952,1200.0],["2009-01-16",10.2912,10.6993,10.2831,10.6993,1000.0],["2009-01-20",10.7319,10.8951,9.7444,9.7444,5200.0],["2009-01-21",9.7444,9.7444,9.7444,9.7444,0.0],["2009-01-22",9.7771,9.7771,9.6954,9.7199,600.0],["2009-01-23",9.6954,9.7934,9.5894,9.7934,2300.0],["2009-01-26",9.7934,9.7934,9.7934,9.7934,100.0],["2009-01-27",10.0709,10.0709,10.0382,10.0382,900.0],["2009-01-28",10.838,11.4664,10.838,11.3766,3900.0],["2009-01-29",11.3766,11.3766,11.3766,11.3766,0.0],["2009-01-30",11.4256,11.8173,11.4256,11.4664,4200.0],["2009-02-02",11.5154,11.9969,11.5154,11.7929,10000.0],["2009-02-03",11.7929,11.7929,11.7929,11.7929,0.0],["2009-02-04",11.9316,12.1846,11.8337,11.8337,2200.0],["2009-02-05",12.1928,12.2009,12.1356,12.1356,2400.0],["2009-02-06",11.4827,12.5682,11.4827,12.5682,1000.0],["2009-02-09",12.5274,12.5274,11.7684,12.0295,1300.0],["2009-02-10",12.0295,12.0295,12.0295,12.0295,0.0],["2009-02-11",11.344,11.344,10.6748,11.3032,900.0],["2009-02-12",10.8054,10.8054,9.6955,10.536,1500.0],["2009-02-13",9.671,9.671,9.6383,9.6383,1600.0],["2009-02-17",9.6383,9.6383,9.6383,9.6383,0.0],["2009-02-18",9.0589,9.0589,8.7732,8.7732,1300.0],["2009-02-19",8.1612,9.0507,7.345,7.9571,3600.0],["2009-02-20",7.5572,7.5899,7.4266,7.4266,500.0],["2009-02-23",7.1002,7.1818,6.937,7.0512,2100.0],["2009-02-24",6.7329,7.141,6.7329,6.8962,22300.0],["2009-02-25",7.2308,7.2308,6.7411,6.8962,7000.0],["2009-02-26",6.7411,6.937,6.7411,6.9207,1100.0],["2009-02-27",6.733,6.937,6.733,6.937,4200.0],["2009-03-02",6.5289,6.5371,6.5289,6.5371,200.0],["2009-03-03",6.1453,6.7819,6.1372,6.6921,9200.0],["2009-03-04",6.8064,7.345,6.6921,7.345,11400.0],["2009-03-05",6.8472,6.8472,6.8227,6.8227,300.0],["2009-03-06",6.9043,7.3614,6.7166,7.3614,2100.0],["2009-03-09",6.937,6.9451,6.6187,6.6187,1400.0],["2009-03-10",7.345,7.3614,6.7901,7.3614,6400.0],["2009-03-11",7.3614,7.394,7.1655,7.3858,4700.0],["2009-03-12",7.7857,8.9446,7.7857,8.9365,500.0],["2009-03-13",9.2874,9.2874,9.116,9.116,300.0],["2009-03-16",8.9283,9.4669,8.4958,8.4958,2800.0],["2009-03-17",8.5774,9.4588,8.5774,9.4588,300.0],["2009-03-18",9.4588,9.7771,9.0018,9.7771,1700.0],["2009-03-19",11.0828,11.0828,9.116,9.116,400.0],["2009-03-20",5.7128,9.067,5.7128,8.5692,4500.0],["2009-03-23",9.8587,10.3483,9.8587,10.3483,500.0],["2009-03-24",10.1525,10.1525,10.1525,10.1525,100.0],["2009-03-25",10.3565,10.4055,10.3483,10.4055,3600.0],["2009-03-26",11.9724,11.9724,10.6095,11.3522,1100.0],["2009-03-27",11.7521,11.7521,11.1073,11.1073,400.0],["2009-03-30",11.1073,11.1073,11.1073,11.1073,0.0],["2009-03-31",10.0545,10.5279,10.0545,10.1443,1100.0],["2009-04-01",8.8712,9.7934,8.8712,9.6138,700.0],["2009-04-02",8.814,11.4256,8.814,11.0992,2400.0],["2009-04-03",11.8255,11.8255,11.0828,11.0828,600.0],["2009-04-06",11.3114,11.5317,10.3891,11.5317,8800.0],["2009-04-07",11.0502,11.2134,9.924,9.924,3700.0],["2009-04-08",9.9158,10.0382,9.5485,9.9321,1200.0],["2009-04-09",10.7727,11.6541,10.7727,11.6215,2100.0],["2009-04-13",11.474,11.8018,10.8265,11.4985,6400.0],["2009-04-14",11.7362,11.7362,11.4822,11.5149,1400.0],["2009-04-15",11.7444,11.7444,11.2855,11.4658,2800.0],["2009-04-16",11.5067,12.564,11.5067,12.5476,6400.0],["2009-04-17",12.4574,12.5148,12.0559,12.0559,2700.0],["2009-04-20",11.9903,11.9903,10.8101,10.8101,3000.0],["2009-04-21",10.72,11.474,10.72,11.474,800.0],["2009-04-22",11.3182,12.2607,11.3182,11.4576,5600.0],["2009-04-23",10.8757,11.4084,10.8757,10.8839,2100.0],["2009-04-24",10.8019,11.392,10.5151,11.3838,17500.0],["2009-04-27",11.7772,11.7772,10.5396,11.2855,7300.0],["2009-04-28",10.6954,11.4002,10.4987,11.4002,10300.0],["2009-04-29",10.7363,12.2771,10.4003,12.2771,18200.0],["2009-04-30",11.3592,12.5476,11.3592,11.9247,8300.0],["2009-05-01",11.5067,11.5067,11.3756,11.3756,300.0],["2009-05-04",11.8346,12.0231,11.0478,11.1215,2200.0],["2009-05-05",10.3921,10.6954,9.8676,10.6954,5000.0],["2009-05-06",11.1461,11.1707,10.0397,10.4577,4400.0],["2009-05-07",10.4741,10.4741,9.5808,10.0889,1000.0],["2009-05-08",10.2938,11.392,10.2938,11.392,6300.0],["2009-05-11",11.4494,11.4494,11.3182,11.4412,5000.0],["2009-05-12",10.6298,10.6298,9.6545,10.4905,3300.0],["2009-05-13",10.3675,10.9822,10.2528,10.3266,7300.0],["2009-05-14",10.4003,10.8265,10.2446,10.8265,1200.0],["2009-05-15",10.6462,10.6462,10.4741,10.4741,1200.0],["2009-05-18",10.2856,10.4085,10.2856,10.4085,400.0],["2009-05-19",11.3182,11.3182,11.1052,11.1052,2800.0],["2009-05-20",11.1052,11.1052,10.6954,10.6954,2700.0],["2009-05-21",10.6544,10.6544,10.1135,10.1708,1400.0],["2009-05-22",10.1053,10.1053,9.507,9.507,300.0],["2009-05-26",9.6873,10.1626,9.6709,9.9987,2900.0],["2009-05-27",10.3348,10.4085,10.3266,10.3266,2800.0],["2009-05-28",10.3266,10.3839,10.0971,10.22,2300.0],["2009-05-29",10.4085,11.2609,9.8348,11.2609,8100.0],["2009-06-01",10.7036,11.0642,10.7036,11.0642,600.0],["2009-06-02",11.0642,11.474,10.8511,11.1789,7000.0],["2009-06-03",11.1215,11.1215,11.0724,11.097,900.0],["2009-06-04",11.4494,11.5887,11.1215,11.3756,6800.0],["2009-06-05",11.4248,11.5149,11.2281,11.2281,6400.0],["2009-06-08",11.5887,11.8018,11.5887,11.728,2600.0],["2009-06-09",11.8837,11.9165,11.7116,11.7526,2800.0],["2009-06-10",11.6788,11.6788,11.474,11.474,1000.0],["2009-06-11",11.2855,11.7772,11.2855,11.7772,1900.0],["2009-06-12",11.8018,12.2935,11.8018,12.2935,800.0],["2009-06-15",12.4574,12.4574,12.0395,12.064,3300.0],["2009-06-16",11.9985,12.1542,11.851,11.9821,2400.0],["2009-06-17",11.8346,12.4902,11.7198,12.4902,4400.0],["2009-06-18",12.2116,12.2198,12.2116,12.2116,1800.0],["2009-06-19",12.2362,12.3591,12.1214,12.1214,2100.0],["2009-06-22",11.8346,11.8346,11.769,11.8346,2000.0],["2009-06-23",11.2035,11.4658,11.1297,11.3756,11900.0],["2009-06-24",11.0806,11.6297,10.9986,11.4903,8900.0],["2009-06-25",11.4658,11.8346,11.4658,11.7116,6500.0],["2009-06-26",11.7444,11.7936,11.7198,11.7198,1400.0],["2009-06-29",11.7198,11.7198,11.7198,11.7198,0.0],["2009-06-30",11.7608,11.9657,11.5067,11.5067,4700.0],["2009-07-01",11.9083,11.9083,11.7854,11.7854,1600.0],["2009-07-02",11.351,11.6379,11.1871,11.1871,2000.0],["2009-07-06",11.1871,11.2527,10.72,11.097,3400.0],["2009-07-07",11.474,11.6788,11.4002,11.433,13100.0],["2009-07-08",11.4248,11.728,11.3428,11.6789,3800.0],["2009-07-09",11.2855,11.4904,10.8593,10.8757,2500.0],["2009-07-10",10.974,11.3018,10.6544,10.8265,17000.0],["2009-07-13",10.9994,11.411,10.5795,11.3287,2100.0],["2009-07-14",10.9829,11.8721,10.8265,11.8721,1700.0],["2009-07-15",11.8968,12.5966,11.6992,12.3496,34400.0],["2009-07-16",12.5307,12.8189,12.5307,12.6789,1900.0],["2009-07-17",12.5143,12.6131,12.0862,12.6131,3200.0],["2009-07-20",12.5307,12.5307,11.691,12.3496,17800.0],["2009-07-21",12.3908,12.7613,12.3908,12.646,7100.0],["2009-07-22",12.3249,12.7448,12.3249,12.5966,2200.0],["2009-07-23",12.7613,13.0412,12.7613,13.0412,2400.0],["2009-07-24",13.0412,13.0412,13.0412,13.0412,0.0],["2009-07-27",13.0083,13.2717,13.0083,13.0906,5800.0],["2009-07-28",13.0906,13.0906,13.0906,13.0906,0.0],["2009-07-29",13.2553,13.2553,12.4484,12.786,1000.0],["2009-07-30",13.0906,13.4529,12.7613,13.0906,2400.0],["2009-07-31",13.1729,13.3705,12.8354,13.0906,20700.0],["2009-08-03",13.1565,13.1565,13.1565,13.1565,100.0],["2009-08-04",13.0906,13.1565,12.6707,13.1565,2500.0],["2009-08-05",12.5143,12.6378,12.2261,12.3414,1900.0],["2009-08-06",12.3332,12.4072,12.3332,12.3908,1100.0],["2009-08-07",12.6048,12.893,12.5801,12.7777,5500.0],["2009-08-10",12.7613,12.7695,12.7613,12.7695,400.0],["2009-08-11",12.6789,12.6789,11.691,12.1356,5500.0],["2009-08-12",12.3826,12.5143,12.0615,12.2591,2400.0],["2009-08-13",12.2014,12.8518,12.045,12.3908,19900.0],["2009-08-14",12.152,12.7613,12.1438,12.3743,34600.0],["2009-08-17",12.0368,12.7695,11.938,12.1109,18700.0],["2009-08-18",12.5143,12.5966,12.4402,12.5143,1600.0],["2009-08-19",12.6707,12.7695,12.5472,12.753,4800.0],["2009-08-20",12.7613,13.3952,12.6625,13.3952,14200.0],["2009-08-21",13.2141,13.2964,13.1812,13.1812,400.0],["2009-08-24",13.5763,14.0209,13.5763,13.7822,7900.0],["2009-08-25",13.7822,13.7822,13.7822,13.7822,0.0],["2009-08-26",13.3952,13.9139,13.3952,13.8892,600.0],["2009-08-27",13.8892,13.8892,13.8892,13.8892,0.0],["2009-08-28",13.4446,13.4775,13.4446,13.4775,200.0],["2009-08-31",12.5884,14.3256,12.5719,14.3256,16600.0],["2009-09-01",13.741,13.741,12.9671,13.0083,6300.0],["2009-09-02",12.6954,13.4117,12.6954,13.14,2000.0],["2009-09-03",12.7613,13.2141,12.6131,13.2141,1000.0],["2009-09-04",12.9671,13.5023,12.646,13.0165,5800.0],["2009-09-08",13.1729,13.2059,13.1565,13.2059,800.0],["2009-09-09",13.3788,13.4446,13.28,13.4446,1700.0],["2009-09-10",13.2141,13.3705,12.7942,13.0906,3400.0],["2009-09-11",13.1894,14.1527,12.9342,13.6751,23600.0],["2009-09-14",13.5846,13.7163,13.2964,13.2964,3800.0],["2009-09-15",13.1976,13.1976,12.7613,13.1482,4000.0],["2009-09-16",13.5516,13.6587,13.2141,13.3129,3300.0],["2009-09-17",13.6916,14.8195,13.6422,14.8195,4000.0],["2009-09-18",15.1489,15.5605,15.1077,15.3794,3100.0],["2009-09-21",15.3135,15.5935,15.0995,15.4617,15800.0],["2009-09-22",15.1324,15.3712,15.1324,15.3053,5000.0],["2009-09-23",15.6758,15.6758,15.1324,15.6429,300.0],["2009-09-24",15.3547,15.6428,15.1818,15.33,1300.0],["2009-09-25",15.33,15.33,15.33,15.33,0.0],["2009-09-28",15.7252,15.8898,15.717,15.8898,700.0],["2009-09-29",15.8816,15.8816,15.824,15.824,1100.0],["2009-09-30",15.2394,15.2394,15.2394,15.2394,100.0],["2009-10-01",15.2394,15.2394,15.2394,15.2394,0.0],["2009-10-02",15.2394,15.2394,15.2394,15.2394,0.0],["2009-10-05",14.1609,14.7372,14.128,14.5725,5300.0],["2009-10-06",14.9183,15.2394,14.2432,14.4079,15600.0],["2009-10-07",14.3832,14.6796,13.9221,14.6796,9300.0],["2009-10-08",15.19,15.6181,14.9348,14.9348,1700.0],["2009-10-09",13.8316,15.4782,13.8316,15.47,1500.0],["2009-10-12",16.0874,16.0874,15.0583,15.0583,400.0],["2009-10-13",15.5291,15.5291,15.3805,15.3805,300.0],["2009-10-14",15.6117,15.8595,14.9922,15.1822,9400.0],["2009-10-15",15.2978,15.2978,15.2978,15.2978,200.0],["2009-10-16",15.2978,15.2978,15.2978,15.2978,0.0],["2009-10-19",15.2483,15.4878,15.1657,15.3639,2800.0],["2009-10-20",15.43,15.5952,15.43,15.43,1400.0],["2009-10-21",15.43,15.43,15.43,15.43,0.0],["2009-10-22",14.5627,14.9509,14.5627,14.7362,700.0],["2009-10-23",14.9096,14.9592,14.7196,14.8683,2500.0],["2009-10-26",14.8683,14.8683,14.8683,14.8683,0.0],["2009-10-27",14.8683,14.8683,14.8683,14.8683,0.0],["2009-10-28",14.224,14.9757,14.224,14.6536,1200.0],["2009-10-29",14.3562,14.9427,14.3479,14.5214,2200.0],["2009-10-30",14.2653,14.9014,14.2653,14.6701,4400.0],["2009-11-02",14.7692,14.7857,14.5379,14.5875,1400.0],["2009-11-03",14.1579,14.3149,14.1579,14.2323,1800.0],["2009-11-04",14.1745,14.8683,14.1745,14.4305,5200.0],["2009-11-05",14.4966,14.9674,14.4966,14.6949,4400.0],["2009-11-06",14.6949,14.6949,14.6949,14.6949,0.0],["2009-11-09",14.9096,14.9509,14.6288,14.8931,5200.0],["2009-11-10",15.0253,15.0748,14.0588,15.0748,6300.0],["2009-11-11",15.0996,15.0996,14.8353,14.8683,10600.0],["2009-11-12",14.8353,14.9427,14.7114,14.9179,9900.0],["2009-11-13",14.8022,14.8683,14.5214,14.604,8200.0],["2009-11-16",14.8683,14.9096,14.8601,14.9096,5000.0],["2009-11-17",14.827,14.9509,14.827,14.9509,4200.0],["2009-11-18",14.8848,14.8848,14.4966,14.5049,2100.0],["2009-11-19",14.5049,14.5049,14.5049,14.5049,0.0],["2009-11-20",14.7196,14.8683,14.3644,14.6618,5000.0],["2009-11-23",15.017,15.1905,14.9757,15.0583,8500.0],["2009-11-24",15.0583,15.0583,14.8435,14.8683,7400.0],["2009-11-25",14.8683,14.8683,14.8683,14.8683,0.0],["2009-11-27",14.8931,14.8931,14.8931,14.8931,200.0],["2009-11-30",14.7114,14.7692,14.6453,14.6701,2000.0],["2009-12-01",14.7775,14.7775,14.3397,14.5296,600.0],["2009-12-02",14.1579,14.6783,14.1579,14.6783,2100.0],["2009-12-03",14.7196,14.8683,14.5462,14.5462,1900.0],["2009-12-04",14.8188,14.8353,14.2488,14.4553,1400.0],["2009-12-07",14.4553,14.4553,14.4553,14.4553,0.0],["2009-12-08",14.7609,15.0748,14.7609,14.8683,5200.0],["2009-12-09",14.8683,14.8683,14.8353,14.8353,900.0],["2009-12-10",14.8683,15.0005,14.8683,14.9427,5000.0],["2009-12-11",14.8353,14.8766,14.7857,14.7857,4200.0],["2009-12-14",14.7361,14.9014,14.7361,14.8353,8200.0],["2009-12-15",14.8683,15.3061,14.637,14.637,12000.0],["2009-12-16",14.8683,14.8683,14.6618,14.8353,1100.0],["2009-12-17",14.5957,14.7114,14.5957,14.7114,500.0],["2009-12-18",14.7114,14.7114,14.7114,14.7114,0.0],["2009-12-21",14.5049,14.5049,14.5049,14.5049,100.0],["2009-12-22",14.4553,14.8683,14.4553,14.8601,1300.0],["2009-12-23",14.8601,14.9757,14.7196,14.9014,6500.0],["2009-12-24",14.9014,14.9014,14.9014,14.9014,0.0],["2009-12-28",14.9922,14.9922,14.9096,14.9096,5300.0],["2009-12-29",14.9922,15.0087,14.9014,14.9096,11200.0],["2009-12-30",14.8683,16.4708,14.8683,16.4295,23200.0],["2009-12-31",16.1073,17.0986,16.0578,16.0578,11400.0],["2010-01-04",16.0247,16.1073,15.8348,16.0165,7800.0],["2010-01-05",16.0991,16.0991,15.6943,15.6943,4100.0],["2010-01-06",15.7274,15.7687,15.7274,15.7687,700.0],["2010-01-07",14.9096,15.2153,14.8518,15.2153,700.0],["2010-01-08",15.1987,15.1987,15.1987,15.1987,100.0],["2010-01-11",15.2896,15.2896,15.2896,15.2896,400.0],["2010-01-12",15.2813,15.5787,15.2813,15.3226,1600.0],["2010-01-13",15.3724,15.3724,15.3724,15.3724,500.0],["2010-01-14",15.911,16.0353,15.8613,16.0353,2900.0],["2010-01-15",16.0353,16.0353,16.0353,16.0353,0.0],["2010-01-19",16.4994,16.7811,15.8696,16.4828,8000.0],["2010-01-20",15.9773,15.9773,15.3641,15.3641,3700.0],["2010-01-21",15.8281,15.8281,15.0409,15.0823,3200.0],["2010-01-22",14.958,14.958,14.668,14.668,5300.0],["2010-01-25",14.4525,14.8917,14.3696,14.8917,300.0],["2010-01-26",15.0077,15.0077,14.7591,14.7591,400.0],["2010-01-27",14.6679,14.9331,14.5022,14.9331,1000.0],["2010-01-28",14.5271,14.8254,14.3862,14.5188,1500.0],["2010-01-29",14.3696,14.3696,14.1707,14.179,1200.0],["2010-02-01",13.9221,14.3696,13.9221,14.3696,200.0],["2010-02-02",14.2785,14.2785,13.7149,14.2205,2000.0],["2010-02-03",14.2205,14.2205,14.2205,14.2205,0.0],["2010-02-04",14.2205,14.2205,14.2205,14.2205,0.0],["2010-02-05",13.1846,13.226,12.1321,13.226,3600.0],["2010-02-08",13.4166,13.5078,13.3918,13.5078,3400.0],["2010-02-09",13.6735,14.2453,13.5326,14.2453,2400.0],["2010-02-10",14.3199,14.6099,14.3199,14.3199,1000.0],["2010-02-11",13.5492,13.889,13.5492,13.6404,2000.0],["2010-02-12",13.6404,13.6404,13.6404,13.6404,0.0],["2010-02-16",14.4939,15.0989,14.4939,15.0989,300.0],["2010-02-17",16.0104,16.027,16.0104,16.027,300.0],["2010-02-18",16.3171,16.3171,16.0436,16.0436,200.0],["2010-02-19",16.0436,16.0436,16.0436,16.0436,0.0],["2010-02-22",16.0436,16.0436,16.0436,16.0436,0.0],["2010-02-23",16.5242,16.5325,16.5242,16.5325,200.0],["2010-02-24",16.806,16.806,16.7977,16.7977,300.0],["2010-02-25",16.7977,16.7977,16.7977,16.7977,0.0],["2010-02-26",17.5021,18.0159,17.5021,17.9247,6400.0],["2010-03-01",17.9164,17.9164,17.6513,17.817,1400.0],["2010-03-02",17.8336,17.8336,17.6098,17.7673,1200.0],["2010-03-03",18.0656,18.0656,17.8087,17.8087,600.0],["2010-03-04",17.9413,17.9413,17.9413,17.9413,200.0],["2010-03-05",17.9413,17.9413,17.9413,17.9413,0.0],["2010-03-08",17.9413,17.9413,17.8999,17.8999,2200.0],["2010-03-09",17.3944,17.3944,17.3944,17.3944,200.0],["2010-03-10",17.3944,17.3944,17.3944,17.3944,0.0],["2010-03-11",17.3529,17.3529,17.3529,17.3529,200.0],["2010-03-12",17.2535,17.2535,16.9883,16.9883,500.0],["2010-03-15",16.9883,16.9883,16.9883,16.9883,600.0],["2010-03-16",16.9883,16.9883,16.9883,16.9883,0.0],["2010-03-17",17.3612,17.5021,17.3612,17.4855,800.0],["2010-03-18",17.8004,17.8004,17.8004,17.8004,400.0],["2010-03-19",17.0049,17.0049,16.9883,16.9883,200.0],["2010-03-22",17.4027,17.7176,17.4027,17.6347,3800.0],["2010-03-23",17.6347,17.643,17.6347,17.6347,1700.0],["2010-03-24",17.0297,17.0878,16.7397,17.0878,1000.0],["2010-03-25",16.2259,17.0712,16.2259,17.0049,700.0],["2010-03-26",17.0049,17.0049,17.0049,17.0049,0.0],["2010-03-29",15.9359,15.9359,15.9359,15.9359,200.0],["2010-03-30",15.7204,16.4994,15.7204,15.9276,5300.0],["2010-03-31",15.9193,17.4938,15.2729,15.3475,9400.0],["2010-04-01",15.7453,16.7728,15.4138,16.69,8400.0],["2010-04-05",16.69,17.1043,16.69,16.9634,5200.0],["2010-04-06",16.748,16.7563,15.7701,16.1265,12400.0],["2010-04-07",15.8033,16.201,15.8033,16.1016,2100.0],["2010-04-08",15.9441,17.3198,15.8944,17.3115,9100.0],["2010-04-09",17.3198,17.3529,16.7563,16.9469,8100.0],["2010-04-12",16.9303,16.9303,16.0602,16.4994,22400.0],["2010-04-13",16.1752,16.4661,16.142,16.3498,13700.0],["2010-04-14",16.4246,16.6074,16.2749,16.5825,10300.0],["2010-04-15",16.3747,16.8817,16.3747,16.624,6700.0],["2010-04-16",16.4163,16.6989,16.0256,16.6989,1800.0],["2010-04-19",16.4578,16.5077,16.3747,16.4329,1400.0],["2010-04-20",16.4661,16.89,16.4661,16.7903,3400.0],["2010-04-21",16.6906,16.7238,16.6906,16.7238,200.0],["2010-04-22",16.25,16.7487,16.25,16.7487,2800.0],["2010-04-23",16.6407,16.9482,16.6324,16.9482,900.0],["2010-04-26",16.5991,17.1311,16.5409,17.1311,3200.0],["2010-04-27",17.1062,17.1311,16.9067,17.048,1600.0],["2010-04-28",17.0895,17.0895,16.915,17.0895,500.0],["2010-04-29",16.9732,17.9955,16.9565,17.9955,3500.0],["2010-04-30",18.4859,18.4943,17.9124,17.929,2400.0],["2010-05-03",17.4553,18.0787,17.4553,18.0787,1200.0],["2010-05-04",18.0039,18.0371,17.4885,17.4885,1300.0],["2010-05-05",17.5716,17.5716,17.4553,17.4553,500.0],["2010-05-06",17.4802,17.4885,16.8319,17.181,2000.0],["2010-05-07",16.8485,16.8568,16.3498,16.3498,500.0],["2010-05-10",16.5991,16.8651,16.5991,16.7654,600.0],["2010-05-11",16.6241,17.0563,16.6241,16.6656,2500.0],["2010-05-12",16.9482,17.2059,16.9482,16.9898,1000.0],["2010-05-13",16.9233,16.9233,16.9067,16.9067,900.0],["2010-05-14",16.5409,16.5576,16.2085,16.4163,3300.0],["2010-05-17",16.2168,16.2168,16.2085,16.2085,600.0],["2010-05-18",16.2999,16.8817,15.9757,16.5409,3500.0],["2010-05-19",16.0505,16.0505,15.6266,15.6266,1000.0],["2010-05-20",15.7097,15.7097,15.2027,15.3274,12600.0],["2010-05-21",15.3274,15.3274,14.7538,14.9616,4100.0],["2010-05-24",14.5461,14.5461,14.1886,14.3632,1000.0],["2010-05-25",14.2053,14.2053,13.6151,13.6151,900.0],["2010-05-26",13.906,14.2967,13.532,14.2967,4600.0],["2010-05-27",14.0307,14.438,14.0307,14.438,2900.0],["2010-05-28",14.3549,14.4546,13.798,13.798,5400.0],["2010-06-01",13.2992,14.438,13.2328,13.4322,6000.0],["2010-06-02",13.5154,13.7564,13.4738,13.7065,2700.0],["2010-06-03",13.7065,13.7065,13.7065,13.7065,0.0],["2010-06-04",13.6151,13.7148,13.3159,13.7065,600.0],["2010-06-07",13.4322,13.7315,13.0914,13.0914,2100.0],["2010-06-08",13.2577,13.2577,13.0914,13.0914,900.0],["2010-06-09",13.2161,13.2161,12.8836,13.1496,1400.0],["2010-06-10",13.2161,13.7232,13.2161,13.7232,1400.0],["2010-06-11",13.7897,14.4712,13.7148,14.3549,1400.0],["2010-06-14",14.1886,14.2385,14.0307,14.0307,2600.0],["2010-06-15",14.1305,14.5959,14.1305,14.5793,500.0],["2010-06-16",13.5154,14.9617,13.5154,14.837,500.0],["2010-06-17",14.9367,14.9367,14.8536,14.8536,900.0],["2010-06-18",14.8785,15.718,14.8785,15.718,1700.0],["2010-06-21",15.7929,15.8178,15.477,15.477,4100.0],["2010-06-22",15.4022,15.4022,14.9284,14.9284,300.0],["2010-06-23",14.9284,14.9284,14.9284,14.9284,0.0],["2010-06-24",15.0448,15.0614,14.8785,15.0614,1500.0],["2010-06-25",15.0365,15.078,14.9616,14.9949,1900.0],["2010-06-28",14.9616,14.9616,14.9616,14.9616,100.0],["2010-06-29",14.9616,14.9616,14.9616,14.9616,0.0],["2010-06-30",13.665,13.8478,13.665,13.798,3500.0],["2010-07-01",13.798,13.798,13.798,13.798,0.0],["2010-07-02",13.6733,14.2967,13.6733,14.2967,300.0],["2010-07-06",14.2967,14.305,14.2967,14.2967,900.0],["2010-07-07",13.773,13.773,13.773,13.773,100.0],["2010-07-08",13.773,13.773,13.773,13.773,0.0],["2010-07-09",13.773,13.773,13.773,13.773,0.0],["2010-07-12",13.7897,13.7897,13.7813,13.7813,200.0],["2010-07-13",14.5488,14.8325,14.5488,14.8325,600.0],["2010-07-14",14.8325,14.8325,14.8325,14.8325,0.0],["2010-07-15",14.8241,14.9659,14.8241,14.9659,900.0],["2010-07-16",14.8325,15.1745,14.3236,14.3403,6200.0],["2010-07-19",14.2318,14.2318,14.2068,14.2068,200.0],["2010-07-20",14.2068,14.2068,14.2068,14.2068,0.0],["2010-07-21",14.2068,14.2068,14.2068,14.2068,0.0],["2010-07-22",14.2068,14.2068,14.2068,14.2068,0.0],["2010-07-23",15.308,15.308,15.308,15.308,200.0],["2010-07-26",15.9086,16.0171,15.8586,15.967,1400.0],["2010-07-27",16.5176,16.7679,15.8586,16.0755,10900.0],["2010-07-28",16.259,16.259,16.259,16.259,200.0],["2010-07-29",16.3257,16.3424,16.1672,16.3424,600.0],["2010-07-30",16.8262,19.2288,16.8262,19.2288,7500.0],["2010-08-02",19.1454,19.4874,18.9785,18.9952,3200.0],["2010-08-03",18.9952,18.9952,18.9952,18.9952,0.0],["2010-08-04",18.8951,18.9952,18.8951,18.9952,500.0],["2010-08-05",19.0787,19.0787,18.8034,18.9785,3400.0],["2010-08-06",18.9785,18.9785,18.9785,18.9785,800.0],["2010-08-09",18.9785,19.1871,18.9785,19.1871,2000.0],["2010-08-10",18.8284,18.9285,18.745,18.745,300.0],["2010-08-11",18.6782,18.6782,18.136,18.136,300.0],["2010-08-12",17.7022,17.8023,17.7022,17.7022,3700.0],["2010-08-13",16.893,16.893,16.8596,16.8596,800.0],["2010-08-16",16.7512,16.8513,16.4759,16.6761,7700.0],["2010-08-17",17.0932,17.0932,16.8263,17.0682,1000.0],["2010-08-18",16.9681,17.235,16.6344,17.1433,8100.0],["2010-08-19",16.8179,16.8179,15.7251,15.7251,200.0],["2010-08-20",15.7584,15.7584,14.9493,14.9743,600.0],["2010-08-23",15.2162,15.3747,15.1411,15.1912,10700.0],["2010-08-24",15.2663,15.2746,15.1995,15.1995,700.0],["2010-08-25",14.5238,15.9837,14.4571,15.2746,13000.0],["2010-08-26",15.3997,15.4915,15.1995,15.1995,1400.0],["2010-08-27",15.0744,16.0421,15.0744,16.0171,7800.0],["2010-08-30",15.3497,15.3497,15.1995,15.2996,1300.0],["2010-08-31",15.5165,15.8752,15.4331,15.4331,3800.0],["2010-09-01",15.5082,15.625,15.383,15.5916,3500.0],["2010-09-02",15.5916,15.5916,15.5916,15.5916,0.0],["2010-09-03",16.0337,16.0337,16.0337,16.0337,1000.0],["2010-09-07",16.2673,16.2673,16.0921,16.0921,1400.0],["2010-09-08",16.0504,16.0504,16.0337,16.0337,500.0],["2010-09-09",16.0337,16.2506,15.2579,15.8502,9000.0],["2010-09-10",16.284,16.3174,15.2746,15.9086,16000.0],["2010-09-13",16.4842,17.0014,16.1756,16.6844,12100.0],["2010-09-14",16.6844,16.7595,16.6844,16.7011,4600.0],["2010-09-15",16.5009,16.9764,16.4342,16.9764,1600.0],["2010-09-16",16.5093,17.2267,16.5093,16.7261,4400.0],["2010-09-17",17.1683,17.3518,16.7512,17.3518,3300.0],["2010-09-20",17.4853,18.6866,17.4853,18.0859,1500.0],["2010-09-21",17.6772,18.745,17.3685,18.1527,17300.0],["2010-09-22",18.161,18.3362,17.2851,17.6188,25700.0],["2010-09-23",17.4352,17.8941,17.2267,17.3018,3100.0],["2010-09-24",17.3018,17.3018,17.3018,17.3018,0.0],["2010-09-27",17.1516,17.6938,17.1516,17.6938,2200.0],["2010-09-28",17.5103,17.9274,17.3852,17.3852,5400.0],["2010-09-29",17.3852,17.3852,17.3852,17.3852,0.0],["2010-09-30",17.4603,17.4603,17.4603,17.4603,200.0],["2010-10-01",17.21,17.9775,17.21,17.844,3000.0],["2010-10-04",17.6688,17.6688,17.0682,17.6521,6600.0],["2010-10-05",18.4029,18.6615,17.869,18.6615,1100.0],["2010-10-06",18.6365,19.4374,17.9191,18.453,9400.0],["2010-10-07",18.3696,18.4029,17.1516,17.5187,4500.0],["2010-10-08",17.3685,17.4352,17.3685,17.3852,800.0],["2010-10-11",17.8523,17.9608,17.527,17.9608,2700.0],["2010-10-12",17.7022,17.9274,17.7022,17.9274,400.0],["2010-10-13",17.9776,17.9776,17.9776,17.9776,0.0],["2010-10-14",18.17,18.5799,18.0362,18.4545,10500.0],["2010-10-15",18.2286,18.237,17.9944,18.1868,4000.0],["2010-10-18",18.5883,18.5883,18.3039,18.3206,5800.0],["2010-10-19",18.3206,18.3206,18.3206,18.3206,0.0],["2010-10-20",18.4377,18.9397,18.2955,18.5716,4600.0],["2010-10-21",18.262,18.262,17.5761,17.6932,5400.0],["2010-10-22",17.6932,17.6932,17.6932,17.6932,0.0],["2010-10-25",17.7852,18.0696,17.7685,18.0696,1300.0],["2010-10-26",18.0696,18.0696,18.0696,18.0696,0.0],["2010-10-27",18.1868,18.2704,17.6095,17.7183,4100.0],["2010-10-28",18.5883,19.634,18.5883,19.2157,10600.0],["2010-10-29",18.9898,20.0272,18.9898,19.5754,5400.0],["2010-11-01",19.4249,19.5754,19.1404,19.4918,2800.0],["2010-11-02",19.4918,19.4918,19.4918,19.4918,0.0],["2010-11-03",20.1359,20.1359,19.885,19.885,500.0],["2010-11-04",19.885,19.885,19.885,19.885,0.0],["2010-11-05",21.1063,22.3695,20.9223,21.6417,12900.0],["2010-11-08",21.3155,21.4159,21.1816,21.1816,1100.0],["2010-11-09",20.5877,20.7132,20.4036,20.7132,600.0],["2010-11-10",20.7048,20.7299,20.7048,20.7299,300.0],["2010-11-11",20.7466,20.7466,20.7383,20.7383,300.0],["2010-11-12",20.7383,20.7383,20.7383,20.7383,0.0],["2010-11-15",20.7383,20.7383,20.7383,20.7383,0.0],["2010-11-16",20.7383,20.7383,20.7383,20.7383,0.0],["2010-11-17",20.7383,20.7383,20.7383,20.7383,0.0],["2010-11-18",19.6591,20.9976,18.8727,20.3869,26200.0],["2010-11-19",19.9268,19.9268,19.726,19.726,800.0],["2010-11-22",20.0774,20.1025,20.0774,20.0774,4700.0],["2010-11-23",20.0774,20.0774,20.0774,20.0774,0.0],["2010-11-24",20.069,20.069,20.069,20.069,300.0],["2010-11-26",20.069,20.069,20.069,20.069,0.0],["2010-11-29",19.6675,19.6675,19.6675,19.6675,200.0],["2010-11-30",19.6591,19.6591,19.2659,19.2659,3300.0],["2010-12-01",19.7846,19.9184,19.7595,19.9184,800.0],["2010-12-02",20.0774,20.0774,20.0774,20.0774,400.0],["2010-12-03",20.0774,20.0774,20.0774,20.0774,0.0],["2010-12-06",20.0774,20.0774,20.0774,20.0774,0.0],["2010-12-07",20.3116,20.3116,20.2865,20.2865,400.0],["2010-12-08",20.6044,20.6044,20.5793,20.5793,800.0],["2010-12-09",20.3953,20.3953,20.3953,20.3953,200.0],["2010-12-10",20.3618,21.6334,20.3618,21.1565,8000.0],["2010-12-13",21.0645,21.0729,20.7717,20.7717,3400.0],["2010-12-14",20.8972,20.8972,20.8972,20.8972,100.0],["2010-12-15",20.8972,20.8972,20.8972,20.8972,0.0],["2010-12-16",21.784,22.8213,21.5581,21.9178,3000.0],["2010-12-17",23.2981,23.3232,21.4995,21.4995,15700.0],["2010-12-20",22.1688,22.4281,22.0851,22.2692,5700.0],["2010-12-21",22.5871,22.5871,21.3322,21.3322,1700.0],["2010-12-22",22.2273,22.2273,21.1398,21.1398,200.0],["2010-12-23",21.1398,21.1398,21.1398,21.1398,0.0],["2010-12-27",21.3991,21.7087,21.3991,21.7087,600.0],["2010-12-28",21.7087,21.7087,21.7087,21.7087,0.0],["2010-12-29",21.4159,21.4159,20.9139,21.19,1900.0],["2010-12-30",21.533,21.5664,20.9474,21.0729,2200.0],["2010-12-31",21.0729,21.0729,21.0729,21.0729,0.0],["2011-01-03",21.533,21.7338,21.533,21.5999,1300.0],["2011-01-04",21.8342,21.8342,21.4493,21.4493,900.0],["2011-01-05",21.8341,22.0015,21.5414,22.0015,1100.0],["2011-01-06",21.809,21.809,21.7923,21.7923,200.0],["2011-01-07",21.3489,21.4075,21.3489,21.3824,300.0],["2011-01-10",21.968,21.968,21.968,21.968,1300.0],["2011-01-11",21.2653,21.2904,21.2653,21.2904,700.0],["2011-01-12",21.7767,22.5398,21.7684,22.5398,800.0],["2011-01-13",22.4895,22.4895,22.0367,22.4308,1000.0],["2011-01-14",23.2693,23.2693,23.2693,23.2693,300.0],["2011-01-18",23.7725,23.7725,22.9507,23.4706,500.0],["2011-01-19",23.5209,23.5293,22.8501,22.892,4100.0],["2011-01-20",22.892,22.892,22.892,22.892,0.0],["2011-01-21",21.8438,21.8522,21.5084,21.5084,1200.0],["2011-01-24",21.5671,21.5755,21.1143,21.2233,1300.0],["2011-01-25",21.2233,21.2233,21.2233,21.2233,0.0],["2011-01-26",21.2233,21.2233,21.2233,21.2233,0.0],["2011-01-27",21.2233,21.2233,21.2233,21.2233,0.0],["2011-01-28",21.0053,21.0053,20.5441,20.5441,3000.0],["2011-01-31",20.5441,20.5441,20.5441,20.5441,0.0],["2011-02-01",20.0494,20.0829,19.2863,19.6301,7400.0],["2011-02-02",20.1164,20.1164,20.0913,20.1164,600.0],["2011-02-03",20.3764,20.9634,20.3764,20.9634,900.0],["2011-02-04",20.7202,20.7202,20.7202,20.7202,200.0],["2011-02-07",20.7202,20.7202,20.7202,20.7202,0.0],["2011-02-08",20.1584,20.1584,20.1584,20.1584,200.0],["2011-02-09",20.1584,20.1584,20.1584,20.1584,0.0],["2011-02-10",20.9634,20.9634,20.3261,20.3261,800.0],["2011-02-11",20.3261,20.3261,20.3261,20.3261,0.0],["2011-02-14",20.5189,20.5189,20.4938,20.4938,4600.0],["2011-02-15",20.5022,20.5022,20.4938,20.4938,2300.0],["2011-02-16",19.8816,19.8816,19.8313,19.8397,600.0],["2011-02-17",19.8397,19.8397,19.8397,19.8397,0.0],["2011-02-18",20.4602,20.5441,20.4602,20.5441,700.0],["2011-02-22",20.5441,20.5441,20.5441,20.5441,0.0],["2011-02-23",19.1354,19.3701,19.1186,19.3701,1000.0],["2011-02-24",19.3701,19.3701,19.3701,19.3701,0.0],["2011-02-25",19.3701,19.3701,19.3701,19.3701,0.0],["2011-02-28",20.1332,20.368,20.1332,20.368,500.0],["2011-03-01",20.1919,20.3764,20.041,20.1248,19600.0],["2011-03-02",20.041,20.0745,20.041,20.041,5000.0],["2011-03-03",20.1081,20.6196,20.1081,20.5189,2800.0],["2011-03-04",20.15,20.15,19.7643,19.9823,2600.0],["2011-03-07",19.8062,19.9403,19.3114,19.5295,1600.0],["2011-03-08",20.1835,20.2674,20.1835,20.2674,500.0],["2011-03-09",20.2674,20.2674,20.2674,20.2674,0.0],["2011-03-10",20.2841,20.2841,19.2611,19.3282,2500.0],["2011-03-11",19.4708,19.4708,19.4708,19.4708,100.0],["2011-03-14",19.7223,19.8733,19.1354,19.1354,3300.0],["2011-03-15",19.1354,19.1354,18.8335,18.8335,500.0],["2011-03-16",18.6155,18.6238,18.6071,18.6071,600.0],["2011-03-17",18.5819,18.6825,18.5819,18.6825,700.0],["2011-03-18",19.1437,19.3785,19.127,19.3785,900.0],["2011-03-21",20.0913,20.4015,20.0242,20.1248,2100.0],["2011-03-22",20.1668,20.3345,20.0829,20.2003,2600.0],["2011-03-23",20.2003,20.2003,20.2003,20.2003,0.0],["2011-03-24",20.2003,20.2003,20.0913,20.1081,600.0],["2011-03-25",20.3596,20.6279,20.1584,20.2254,1800.0],["2011-03-28",20.1751,20.4602,20.1751,20.4602,1200.0],["2011-03-29",20.1835,20.1835,20.1081,20.1081,1400.0],["2011-03-30",20.4015,20.4602,20.4015,20.4602,400.0],["2011-03-31",20.1081,20.1164,20.1081,20.1081,400.0],["2011-04-01",20.1081,20.1081,20.1081,20.1081,200.0],["2011-04-04",20.1081,20.1081,20.1081,20.1081,0.0],["2011-04-05",20.1835,20.5776,20.1667,20.5441,9900.0],["2011-04-06",20.3345,20.3512,20.1667,20.1667,9500.0],["2011-04-07",20.1667,20.1667,19.932,19.932,6800.0],["2011-04-08",19.3282,19.3282,19.1186,19.1186,300.0],["2011-04-11",19.3282,19.7307,19.2863,19.7307,14000.0],["2011-04-12",19.5882,19.5882,18.7496,18.7496,1700.0],["2011-04-13",18.7328,18.7328,18.6487,18.6487,500.0],["2011-04-14",18.6487,18.6487,18.6487,18.6487,0.0],["2011-04-15",18.7664,18.7664,18.7664,18.7664,400.0],["2011-04-18",18.716,18.716,18.262,18.4301,500.0],["2011-04-19",18.2367,18.2367,17.2446,17.9929,4400.0],["2011-04-20",18.4638,18.6151,18.4638,18.6151,1600.0],["2011-04-21",18.6992,18.7244,18.6992,18.7244,600.0],["2011-04-25",18.943,19.0103,18.8673,18.9178,3100.0],["2011-04-26",19.2289,19.6745,19.2205,19.3382,5200.0],["2011-04-27",19.582,19.582,19.582,19.582,600.0],["2011-04-28",19.3634,19.3634,19.3382,19.3466,1600.0],["2011-04-29",19.3382,19.6745,19.3382,19.6072,1500.0],["2011-05-02",19.3382,19.4307,19.0019,19.0859,1400.0],["2011-05-03",18.8337,18.8337,18.4974,18.4974,900.0],["2011-05-04",18.7412,18.7412,18.1863,18.1863,500.0],["2011-05-05",18.1863,18.1863,17.7407,18.077,1300.0],["2011-05-06",18.077,18.077,18.077,18.077,0.0],["2011-05-09",18.489,18.5647,17.9845,18.4974,2000.0],["2011-05-10",18.5142,18.7076,18.4806,18.7076,1300.0],["2011-05-11",19.0355,19.0607,18.1611,18.1611,1500.0],["2011-05-12",18.6571,18.8673,18.4974,18.8673,3800.0],["2011-05-13",18.4638,18.6992,18.2704,18.3797,5300.0],["2011-05-16",18.4385,18.4974,18.1695,18.346,1100.0],["2011-05-17",18.1527,18.1527,17.5977,17.6314,3400.0],["2011-05-18",17.9088,18.346,17.8332,18.1779,4400.0],["2011-05-19",18.2956,18.2956,17.7407,17.9172,3800.0],["2011-05-20",17.7491,17.7491,17.707,17.707,500.0],["2011-05-23",17.5389,18.2536,17.5137,18.077,6100.0],["2011-05-24",17.9425,17.9845,17.665,17.7743,1900.0],["2011-05-25",17.623,17.7995,17.3875,17.3875,1200.0],["2011-05-26",17.7659,17.7659,17.7323,17.7407,300.0],["2011-05-27",17.6734,17.6734,17.2782,17.438,4000.0],["2011-05-31",17.9761,18.7496,17.9761,18.7496,18800.0],["2011-06-01",18.6824,18.6824,18.262,18.3292,1400.0],["2011-06-02",18.3881,18.6235,18.1358,18.3713,1300.0],["2011-06-03",17.9088,18.674,17.8584,18.2452,3700.0],["2011-06-06",18.346,18.9935,18.0686,18.9935,4700.0],["2011-06-07",18.9935,18.9935,18.9935,18.9935,0.0],["2011-06-08",18.9598,19.3298,18.2536,18.6992,3500.0],["2011-06-09",18.531,18.8421,18.3965,18.4385,2300.0],["2011-06-10",18.4133,18.5562,18.2031,18.4049,800.0],["2011-06-13",18.4722,18.4722,17.7407,17.7575,2000.0],["2011-06-14",17.9677,18.1358,17.8668,17.8836,2300.0],["2011-06-15",17.6986,18.262,17.3119,17.9256,1800.0],["2011-06-16",17.8584,18.8505,17.8584,18.5142,2100.0],["2011-06-17",18.7917,19.128,18.7917,19.128,2400.0],["2011-06-20",19.2877,19.4223,19.0607,19.0607,1400.0],["2011-06-21",19.1364,19.2709,19.0019,19.0019,2000.0],["2011-06-22",19.0439,19.0439,18.3629,18.3629,1200.0],["2011-06-23",18.2199,18.2452,17.9929,18.1358,1700.0],["2011-06-24",18.304,18.9094,18.304,18.6403,1600.0],["2011-06-27",18.2283,18.943,18.2031,18.943,400.0],["2011-06-28",18.943,18.943,18.943,18.943,0.0],["2011-06-29",18.943,18.943,18.943,18.943,0.0],["2011-06-30",18.4217,19.624,18.0938,19.5063,1500.0],["2011-07-01",19.6745,19.6745,19.54,19.54,500.0],["2011-07-05",19.9772,19.9772,19.5904,19.9267,600.0],["2011-07-06",19.5063,19.5063,19.5063,19.5063,100.0],["2011-07-07",19.7586,20.2126,19.7586,20.179,4900.0],["2011-07-08",19.7586,19.7586,19.0103,19.0775,1400.0],["2011-07-11",19.5316,19.5316,18.943,19.0943,2400.0],["2011-07-12",18.9178,19.0523,18.9094,19.0523,300.0],["2011-07-13",19.1029,19.1029,19.1029,19.1029,0.0],["2011-07-14",18.9259,18.9259,18.4453,18.5044,1800.0],["2011-07-15",18.5044,18.5044,18.5044,18.5044,0.0],["2011-07-18",18.4875,18.4875,18.4875,18.4875,200.0],["2011-07-19",18.4875,18.4875,18.4875,18.4875,0.0],["2011-07-20",18.9849,18.9849,18.8416,18.8416,800.0],["2011-07-21",19.1451,19.4317,19.1451,19.2209,900.0],["2011-07-22",19.2209,19.2209,19.2209,19.2209,0.0],["2011-07-25",19.2209,19.2209,19.2209,19.2209,0.0],["2011-07-26",19.2209,19.2209,19.2209,19.2209,0.0],["2011-07-27",18.7151,18.7151,18.4622,18.4622,600.0],["2011-07-28",18.4453,18.4453,18.4453,18.4453,500.0],["2011-07-29",17.4253,18.3189,17.3663,17.3663,8200.0],["2011-08-01",17.2061,17.7625,17.2061,17.6445,700.0],["2011-08-02",17.9564,17.9564,17.3073,17.3073,800.0],["2011-08-03",17.8889,17.9648,17.8889,17.9648,700.0],["2011-08-04",17.8383,18.5212,17.6613,17.6613,800.0],["2011-08-05",17.6613,17.6613,17.6613,17.6613,0.0],["2011-08-08",16.9448,17.3157,16.7761,16.7761,1900.0],["2011-08-09",17.0375,17.7035,16.5991,17.5855,700.0],["2011-08-10",17.6276,17.6276,15.4357,16.0933,2300.0],["2011-08-11",16.0933,16.0933,16.0933,16.0933,0.0],["2011-08-12",16.0933,16.0933,16.0933,16.0933,0.0],["2011-08-15",16.0933,16.0933,16.0933,16.0933,0.0],["2011-08-16",16.7424,16.7424,16.3125,16.3125,1100.0],["2011-08-17",16.3125,16.3125,16.3125,16.3125,0.0],["2011-08-18",15.3346,15.3346,14.4241,14.5337,1600.0],["2011-08-19",14.5337,14.5337,14.5337,14.5337,0.0],["2011-08-22",14.9636,15.0732,14.5674,14.6602,5800.0],["2011-08-23",14.6602,14.6602,14.6602,14.6602,0.0],["2011-08-24",15.7814,16.3968,15.7814,16.3799,1100.0],["2011-08-25",16.3799,16.3799,16.3799,16.3799,0.0],["2011-08-26",16.0174,16.0174,15.4189,15.4189,500.0],["2011-08-29",16.4221,17.1892,16.4221,17.1892,900.0],["2011-08-30",17.1892,17.1892,17.1892,17.1892,0.0],["2011-08-31",17.2314,17.2314,15.461,15.8488,2900.0],["2011-09-01",15.4105,15.4105,15.4105,15.4105,100.0],["2011-09-02",15.4105,15.4189,14.9636,14.9636,1100.0],["2011-09-06",14.6096,14.6096,13.9942,13.9942,600.0],["2011-09-07",13.9942,13.9942,13.9942,13.9942,0.0],["2011-09-08",14.8456,14.8456,14.2555,14.2639,600.0],["2011-09-09",13.6317,13.6317,13.6317,13.6317,200.0],["2011-09-12",13.6317,13.6317,13.6317,13.6317,0.0],["2011-09-13",14.2977,14.2977,14.2639,14.2892,800.0],["2011-09-14",14.9636,15.4273,14.9636,15.1828,500.0],["2011-09-15",15.1828,15.1828,15.1828,15.1828,0.0],["2011-09-16",15.9247,15.9247,15.5538,15.5538,300.0],["2011-09-19",15.2671,15.5453,14.5759,15.0817,5300.0],["2011-09-20",15.5875,15.6043,13.952,13.952,3700.0],["2011-09-21",13.6232,13.6738,13.6232,13.6738,600.0],["2011-09-22",13.2607,13.6738,12.9573,13.1006,1400.0],["2011-09-23",14.0279,14.0279,13.1933,13.1933,600.0],["2011-09-26",13.4294,13.4294,13.3788,13.3788,700.0],["2011-09-27",13.3788,13.3788,13.3788,13.3788,0.0],["2011-09-28",13.3788,13.3788,13.3788,13.3788,0.0],["2011-09-29",14.1965,14.1965,14.1291,14.1291,400.0],["2011-09-30",14.8288,14.8625,14.2471,14.2471,700.0],["2011-10-03",13.893,13.893,13.05,13.05,900.0],["2011-10-04",14.1291,15.5453,14.1291,15.4442,400.0],["2011-10-05",15.6128,15.6128,15.6128,15.6128,200.0],["2011-10-06",15.6128,15.6128,15.6128,15.6128,0.0],["2011-10-07",15.6802,15.6802,15.1913,15.1913,200.0],["2011-10-10",15.52,15.5285,15.1407,15.1407,400.0],["2011-10-11",15.8657,16.4305,15.8151,16.4305,2200.0],["2011-10-12",15.8301,16.3713,15.8301,16.0753,11200.0],["2011-10-13",15.7286,15.7286,15.7286,15.7286,100.0],["2011-10-14",16.9802,16.9802,15.9147,15.9147,400.0],["2011-10-17",15.9147,15.9147,15.9147,15.9147,0.0],["2011-10-18",16.4643,16.4897,16.4643,16.4897,700.0],["2011-10-19",15.9823,16.0669,15.9823,16.0669,200.0],["2011-10-20",16.0669,16.0669,16.0669,16.0669,0.0],["2011-10-21",16.0669,16.0669,16.0669,16.0669,0.0],["2011-10-24",16.3798,16.6166,16.3798,16.6166,700.0],["2011-10-25",16.6166,16.6166,16.6166,16.6166,0.0],["2011-10-26",16.2614,16.2614,15.6441,15.8555,800.0],["2011-10-27",15.1874,16.3206,15.1874,16.3206,2700.0],["2011-10-28",16.3206,16.3206,16.3206,16.3206,0.0],["2011-10-31",16.3206,16.3206,16.3206,16.3206,0.0],["2011-11-01",16.3206,16.3206,16.3206,16.3206,0.0],["2011-11-02",16.9971,17.0224,16.8364,16.9125,1200.0],["2011-11-03",17.014,17.014,17.014,17.014,300.0],["2011-11-04",16.7349,16.8787,16.7265,16.8533,1200.0],["2011-11-07",16.4897,16.9041,16.4897,16.9041,2000.0],["2011-11-08",17.4284,18.9082,17.4284,18.9082,6700.0],["2011-11-09",18.3247,18.3247,16.6504,17.0816,2000.0],["2011-11-10",17.7666,17.7835,17.5467,17.5467,500.0],["2011-11-11",17.4537,17.5129,17.4368,17.5129,700.0],["2011-11-14",17.5552,17.5552,17.3438,17.3438,600.0],["2011-11-15",17.5298,17.5467,17.1578,17.1578,2000.0],["2011-11-16",17.5975,17.5975,16.1599,16.1599,3200.0],["2011-11-17",16.0923,16.2868,15.7456,15.9908,5000.0],["2011-11-18",15.8132,15.94,15.6948,15.7371,2900.0],["2011-11-21",15.6441,15.6441,15.3312,15.3312,2500.0],["2011-11-22",15.2213,15.2213,14.7477,14.9422,1800.0],["2011-11-23",14.3249,14.3249,14.0036,14.0036,300.0],["2011-11-25",14.2065,14.2065,14.2065,14.2065,100.0],["2011-11-28",14.1642,14.1896,14.0628,14.0628,900.0],["2011-11-29",14.4095,14.4095,14.1811,14.1811,2700.0],["2011-11-30",15.6694,18.1979,15.4327,17.8342,31600.0],["2011-12-01",17.5383,17.7497,17.1239,17.2339,6200.0],["2011-12-02",17.2254,18.0795,17.1662,17.1662,900.0],["2011-12-05",17.5552,17.5552,17.0394,17.3353,6800.0],["2011-12-06",18.4685,18.4685,17.2,18.0034,3700.0],["2011-12-07",18.0034,18.0034,18.0034,18.0034,0.0],["2011-12-08",18.2232,18.2232,17.0309,17.0394,1100.0],["2011-12-09",17.6736,18.1725,17.2592,18.0203,1100.0],["2011-12-12",17.7835,18.2317,17.1239,18.2317,1600.0],["2011-12-13",18.2063,18.2063,17.4199,17.8342,2600.0],["2011-12-14",17.6144,18.3585,17.6144,18.1979,1700.0],["2011-12-15",18.5869,18.6714,18.2655,18.4346,4200.0],["2011-12-16",18.2655,18.274,18.2655,18.2655,900.0],["2011-12-19",18.2655,18.2655,18.2655,18.2655,0.0],["2011-12-20",18.181,18.2317,18.0795,18.2317,600.0],["2011-12-21",18.6038,18.6038,18.6038,18.6038,200.0],["2011-12-22",18.6038,18.6038,18.6038,18.6038,0.0],["2011-12-23",18.0964,18.0964,18.0964,18.0964,100.0],["2011-12-27",18.0964,18.0964,18.0964,18.0964,0.0],["2011-12-28",18.0964,18.0964,18.0964,18.0964,0.0],["2011-12-29",18.0118,18.0541,18.0118,18.0541,500.0],["2011-12-30",17.9357,17.9357,17.9273,17.9273,700.0],["2012-01-03",17.9273,18.0964,17.9188,18.0964,7900.0],["2012-01-04",18.0964,18.0964,18.0964,18.0964,0.0],["2012-01-05",18.0964,18.0964,18.0964,18.0964,0.0],["2012-01-06",17.5975,17.6228,17.1662,17.4622,2500.0],["2012-01-09",17.0478,17.107,17.0478,17.107,400.0],["2012-01-10",17.293,17.293,17.293,17.293,100.0],["2012-01-11",17.1408,17.2931,17.1408,17.1916,1300.0],["2012-01-12",17.1831,17.1831,17.1831,17.1831,600.0],["2012-01-13",17.1831,17.1831,17.1831,17.1831,0.0],["2012-01-17",17.2849,17.2849,17.1831,17.1831,900.0],["2012-01-18",17.1831,17.1831,17.1831,17.1831,0.0],["2012-01-19",18.2093,18.3196,17.6156,17.6156,7100.0],["2012-01-20",17.921,17.9888,17.8701,17.8701,900.0],["2012-01-23",17.8701,17.8701,17.8701,17.8701,0.0],["2012-01-24",17.5139,18.133,17.2764,18.133,500.0],["2012-01-25",18.3705,18.3705,18.3705,18.3705,200.0],["2012-01-26",18.4892,18.4892,18.3196,18.3196,1300.0],["2012-01-27",18.3196,18.3196,18.3196,18.3196,0.0],["2012-01-30",18.3196,18.3196,18.3196,18.3196,0.0],["2012-01-31",18.0567,18.0567,18.0227,18.0227,600.0],["2012-02-01",18.2772,18.7776,18.2517,18.7776,2300.0],["2012-02-02",18.7352,18.7352,18.5316,18.5655,1500.0],["2012-02-03",18.5655,18.5655,18.5655,18.5655,0.0],["2012-02-06",18.5655,18.5655,18.5655,18.5655,0.0],["2012-02-07",18.362,18.362,18.362,18.362,200.0],["2012-02-08",18.6758,18.6758,18.2602,18.2602,500.0],["2012-02-09",17.7938,17.7938,17.2001,17.2001,1100.0],["2012-02-10",17.2001,17.2001,17.2001,17.2001,0.0],["2012-02-13",16.988,16.988,16.988,16.988,200.0],["2012-02-14",16.988,16.988,16.988,16.988,0.0],["2012-02-15",16.988,16.988,16.988,16.988,0.0],["2012-02-16",17.3951,17.5987,17.3951,17.5987,800.0],["2012-02-17",17.7004,17.8022,17.7004,17.8022,300.0],["2012-02-21",17.1661,17.1661,17.1661,17.1661,200.0],["2012-02-22",17.1661,17.1661,17.1661,17.1661,0.0],["2012-02-23",17.1661,17.1661,17.1661,17.1661,0.0],["2012-02-24",17.1661,17.1661,17.1661,17.1661,0.0],["2012-02-27",16.9287,16.9287,16.3859,16.5724,1700.0],["2012-02-28",16.6657,16.6657,16.6657,16.6657,800.0],["2012-02-29",16.7081,16.7081,16.7081,16.7081,100.0],["2012-03-01",16.1314,16.1314,16.0296,16.0296,1600.0],["2012-03-02",15.9448,16.2247,15.4699,15.4699,14000.0],["2012-03-05",16.0296,16.0296,16.0296,16.0296,100.0],["2012-03-06",15.8006,15.8006,15.8006,15.8006,100.0],["2012-03-07",15.8006,15.8006,15.8006,15.8006,0.0],["2012-03-08",16.0212,16.0212,16.0212,16.0212,100.0],["2012-03-09",16.0212,16.0212,16.0212,16.0212,0.0],["2012-03-12",15.8091,16.6064,15.8091,16.1145,1100.0],["2012-03-13",16.1145,16.1145,16.1145,16.1145,0.0],["2012-03-14",16.9117,16.9117,16.7251,16.7251,400.0],["2012-03-15",16.7251,16.7251,16.7251,16.7251,0.0],["2012-03-16",16.7082,16.7082,15.9703,15.9703,1100.0],["2012-03-19",16.2756,16.7421,16.2756,16.7421,1600.0],["2012-03-20",16.5385,16.5385,16.4961,16.4961,400.0],["2012-03-21",16.8862,16.8862,16.8862,16.8862,300.0],["2012-03-22",16.4707,16.4707,16.4707,16.4707,100.0],["2012-03-23",16.4707,16.4707,16.4707,16.4707,0.0],["2012-03-26",17.3442,17.3442,17.3358,17.3358,500.0],["2012-03-27",17.4545,17.8107,17.4545,17.6156,1300.0],["2012-03-28",17.6156,17.6156,17.6156,17.6156,0.0],["2012-03-29",17.6156,17.6156,17.6156,17.6156,0.0],["2012-03-30",16.9541,16.9541,16.4537,16.4537,700.0],["2012-04-02",16.4537,16.4537,16.4537,16.4537,0.0],["2012-04-03",15.8006,15.8006,15.8006,15.8006,100.0],["2012-04-04",15.8006,15.8006,15.2918,15.6141,1000.0],["2012-04-05",15.6141,15.6141,15.6141,15.6141,0.0],["2012-04-09",15.2663,15.2663,14.7914,14.8847,2100.0],["2012-04-10",14.8847,14.8847,14.8847,14.8847,0.0],["2012-04-11",15.1645,15.1645,14.9101,14.9271,800.0],["2012-04-12",14.9781,14.9781,14.9781,14.9781,0.0],["2012-04-13",15.1228,15.1994,15.1228,15.1824,900.0],["2012-04-16",15.1824,15.1824,15.1824,15.1824,0.0],["2012-04-17",16.0164,16.1185,16.0164,16.1185,300.0],["2012-04-18",16.1185,16.1185,16.1185,16.1185,0.0],["2012-04-19",16.1185,16.1185,16.1185,16.1185,0.0],["2012-04-20",16.1185,16.1185,16.1185,16.1185,0.0],["2012-04-23",14.2973,14.2973,14.2462,14.2462,700.0],["2012-04-24",14.2633,14.2633,14.2633,14.2633,500.0],["2012-04-25",14.2633,14.2633,14.2633,14.2633,0.0],["2012-04-26",14.2633,14.2633,14.2633,14.2633,0.0],["2012-04-27",14.9611,16.1355,14.9611,16.1355,1600.0],["2012-04-30",15.9228,15.9228,15.7696,15.8377,900.0],["2012-05-01",16.0419,16.0419,16.0419,16.0419,400.0],["2012-05-02",16.0419,16.0419,16.0419,16.0419,0.0],["2012-05-03",15.9909,16.3823,15.9909,16.3823,1800.0],["2012-05-04",16.0164,16.6291,15.8292,15.9823,6500.0],["2012-05-07",15.7441,15.7441,15.7441,15.7441,100.0],["2012-05-08",15.7441,15.7441,15.7441,15.7441,0.0],["2012-05-09",15.7441,15.7441,15.7441,15.7441,0.0],["2012-05-10",15.7441,15.7441,15.7441,15.7441,0.0],["2012-05-11",16.544,16.544,16.544,16.544,100.0],["2012-05-14",15.5909,15.9738,15.5909,15.9738,400.0],["2012-05-15",15.9738,15.9738,15.9738,15.9738,0.0],["2012-05-16",15.9313,15.9313,15.9313,15.9313,500.0],["2012-05-17",15.4292,15.4292,15.4036,15.4036,500.0],["2012-05-18",15.4036,15.4036,15.4036,15.4036,0.0],["2012-05-21",15.6164,15.6419,15.5738,15.6419,1500.0],["2012-05-22",15.6419,15.6419,15.6419,15.6419,0.0],["2012-05-23",15.6419,15.6419,15.6419,15.6419,0.0],["2012-05-24",15.6419,15.6419,15.6419,15.6419,0.0],["2012-05-25",15.259,15.4036,15.0632,15.0632,3700.0],["2012-05-29",15.5994,15.5994,15.5994,15.5994,300.0],["2012-05-30",15.5994,15.5994,15.5994,15.5994,0.0],["2012-05-31",14.6632,14.6632,14.6632,14.6632,100.0],["2012-06-01",14.442,14.442,14.442,14.442,100.0],["2012-06-04",14.442,14.442,14.442,14.442,0.0],["2012-06-05",14.3399,14.3824,14.1611,14.1611,800.0],["2012-06-06",14.459,14.7398,14.459,14.7398,300.0],["2012-06-07",14.6207,15.0888,14.6207,15.0888,500.0],["2012-06-08",15.0888,15.0888,15.0888,15.0888,0.0],["2012-06-11",14.893,14.9271,14.5101,14.5101,1300.0],["2012-06-12",13.625,14.7739,13.625,14.2122,5200.0],["2012-06-13",14.2122,14.2122,14.2122,14.2122,0.0],["2012-06-14",14.2122,14.2122,14.2122,14.2122,0.0],["2012-06-15",14.1186,14.2462,14.1186,14.1952,1700.0],["2012-06-18",14.076,14.076,14.076,14.076,200.0],["2012-06-19",14.2377,14.2803,14.2377,14.2803,200.0],["2012-06-20",14.5016,14.5101,14.5016,14.5101,300.0],["2012-06-21",14.5101,14.5101,14.5101,14.5101,0.0],["2012-06-22",14.5101,14.5101,14.5101,14.5101,0.0],["2012-06-25",14.5101,14.5101,14.5101,14.5101,0.0],["2012-06-26",14.5101,14.5101,14.5101,14.5101,0.0],["2012-06-27",14.5101,14.5101,14.5101,14.5101,0.0],["2012-06-28",15.6249,15.6249,14.91,14.91,600.0],["2012-06-29",14.9781,16.0164,14.8335,15.4122,7800.0],["2012-07-02",15.7441,15.9313,15.7441,15.9313,1100.0],["2012-07-03",15.7441,16.91,15.7441,16.2206,1200.0],["2012-07-05",16.5951,16.5951,16.3823,16.5951,2000.0],["2012-07-06",16.5951,16.5951,16.5951,16.5951,0.0],["2012-07-09",16.5696,16.5781,16.5525,16.5781,1100.0],["2012-07-10",16.5781,16.5781,16.5781,16.5781,0.0],["2012-07-11",16.5781,16.5781,16.5781,16.5781,0.0],["2012-07-12",16.6293,16.6293,16.6293,16.6293,0.0],["2012-07-13",16.7147,16.8342,16.6293,16.7232,19200.0],["2012-07-16",16.6549,16.7744,16.6207,16.6378,1900.0],["2012-07-17",16.6464,16.9025,15.6561,16.5012,19100.0],["2012-07-18",16.4586,16.4586,16.4586,16.4586,200.0],["2012-07-19",16.2793,16.2793,16.0146,16.1086,1400.0],["2012-07-20",15.6647,16.4671,15.6647,16.4671,2100.0],["2012-07-23",15.6903,15.6903,15.0159,15.0159,1000.0],["2012-07-24",15.0159,15.0159,15.0159,15.0159,0.0],["2012-07-25",14.811,14.811,14.3756,14.3756,700.0],["2012-07-26",14.3244,14.8878,14.3244,14.8537,1200.0],["2012-07-27",14.8537,14.8537,14.8537,14.8537,0.0],["2012-07-30",14.9817,14.9817,14.9817,14.9817,900.0],["2012-07-31",15.2208,15.2293,15.2208,15.2293,200.0],["2012-08-01",15.622,15.622,15.622,15.622,100.0],["2012-08-02",15.622,15.622,15.622,15.622,0.0],["2012-08-03",15.8268,15.8268,15.8098,15.8098,500.0],["2012-08-06",16.0488,16.0659,15.4427,15.4427,1700.0],["2012-08-07",15.511,15.5451,15.511,15.5451,200.0],["2012-08-08",15.5451,15.7927,15.5451,15.7927,1200.0],["2012-08-09",15.7927,15.7927,15.7927,15.7927,0.0],["2012-08-10",15.3659,15.3659,15.3659,15.3659,1300.0],["2012-08-13",15.3659,15.3659,15.3659,15.3659,0.0],["2012-08-14",15.7415,15.7415,15.7415,15.7415,300.0],["2012-08-15",15.8354,16.3732,15.8354,16.3732,1200.0],["2012-08-16",16.0232,16.2195,16.0232,16.1939,400.0],["2012-08-17",16.2195,16.2366,16.2195,16.2195,1000.0],["2012-08-20",16.2195,16.2195,16.1342,16.1342,1100.0],["2012-08-21",16.4329,16.4329,16.3817,16.3817,1600.0],["2012-08-22",16.3817,16.3817,16.3817,16.3817,0.0],["2012-08-23",16.2366,16.2366,16.2366,16.2366,400.0],["2012-08-24",16.2366,16.2366,16.2366,16.2366,0.0],["2012-08-27",16.8512,16.8512,16.4671,16.4671,1700.0],["2012-08-28",16.4671,16.4671,16.4671,16.4671,0.0],["2012-08-29",16.4671,16.4671,16.4671,16.4671,0.0],["2012-08-30",16.4671,16.4671,16.4671,16.4671,0.0],["2012-08-31",16.4671,16.4671,16.4671,16.4671,0.0],["2012-09-04",16.4671,16.4671,16.4671,16.4671,0.0],["2012-09-05",16.3903,16.3903,16.3903,16.3903,100.0],["2012-09-06",16.2195,16.2195,16.2195,16.2195,100.0],["2012-09-07",16.8512,16.8512,16.5439,16.5439,200.0],["2012-09-10",16.4671,16.5012,16.4671,16.4756,1100.0],["2012-09-11",15.7842,15.9378,15.0927,15.9378,2900.0],["2012-09-12",15.9976,15.9976,15.289,15.4427,5200.0],["2012-09-13",15.4427,15.4427,15.4427,15.4427,0.0],["2012-09-14",15.0671,15.9976,15.0671,15.9378,1600.0],["2012-09-17",15.3061,15.3232,15.2805,15.2805,3100.0],["2012-09-18",15.511,15.511,15.4427,15.4427,500.0],["2012-09-19",15.4256,15.4256,15.0244,15.0244,1600.0],["2012-09-20",15.0244,15.0244,15.0244,15.0244,0.0],["2012-09-21",15.0244,15.0244,15.0244,15.0244,0.0],["2012-09-24",15.1866,15.2037,14.3586,14.5122,1900.0],["2012-09-25",15.639,15.639,14.8878,15.1098,2000.0],["2012-09-26",15.1098,15.1098,15.1098,15.1098,0.0],["2012-09-27",14.939,14.939,14.939,14.939,400.0],["2012-09-28",14.9134,14.922,14.9049,14.922,600.0],["2012-10-01",14.8964,14.9732,14.8964,14.9732,400.0],["2012-10-02",15.4342,15.4342,14.8025,14.8025,600.0],["2012-10-03",14.589,14.589,14.572,14.572,500.0],["2012-10-04",14.3415,14.3415,14.3415,14.3415,200.0],["2012-10-05",14.939,14.939,14.6829,14.6829,1100.0],["2012-10-08",14.2988,14.2988,14.0939,14.0939,400.0],["2012-10-09",13.6671,13.6756,13.6671,13.6671,1100.0],["2012-10-10",13.4025,13.7012,12.8988,13.4964,1700.0],["2012-10-11",13.4192,13.4192,13.4192,13.4192,100.0],["2012-10-12",13.325,13.325,12.8537,12.8537,2500.0],["2012-10-15",13.3764,13.3764,12.9137,12.9394,800.0],["2012-10-16",13.0336,13.0336,13.0336,13.0336,200.0],["2012-10-17",13.5306,13.8391,13.5306,13.8391,1000.0],["2012-10-18",13.3678,13.3678,13.3678,13.3678,200.0],["2012-10-19",13.145,13.1964,13.1107,13.1107,1500.0],["2012-10-22",13.6592,13.6592,13.6592,13.6592,300.0],["2012-10-23",13.6592,13.6592,13.6592,13.6592,0.0],["2012-10-24",14.259,14.259,13.0765,13.1707,1500.0],["2012-10-25",13.822,13.822,13.1107,13.1536,1900.0],["2012-10-26",13.1536,13.1536,13.1536,13.1536,0.0],["2012-10-31",13.0936,13.1107,13.0936,13.1107,800.0],["2012-11-01",13.1022,13.1365,13.0679,13.1365,500.0],["2012-11-02",13.0079,13.0079,12.8537,12.8537,700.0],["2012-11-05",12.9051,13.0679,12.9051,13.0679,300.0],["2012-11-06",13.0679,13.0679,13.0679,13.0679,0.0],["2012-11-07",13.3421,13.3421,13.3421,13.3421,200.0],["2012-11-08",12.6909,12.6909,12.6909,12.6909,200.0],["2012-11-09",12.8365,12.8365,12.6823,12.6823,400.0],["2012-11-12",12.7423,12.7508,12.6823,12.6994,1600.0],["2012-11-13",12.3567,12.5195,12.3481,12.5109,3600.0],["2012-11-14",11.9968,12.3909,11.9968,12.3824,2600.0],["2012-11-15",12.5709,12.5709,11.7397,11.8339,5000.0],["2012-11-16",11.8339,11.8339,11.8339,11.8339,0.0],["2012-11-19",11.8339,11.8339,11.8339,11.8339,0.0],["2012-11-20",12.1253,12.1253,12.1253,12.1253,200.0],["2012-11-21",12.1253,12.1253,12.1253,12.1253,0.0],["2012-11-23",12.1253,12.1253,12.1253,12.1253,0.0],["2012-11-26",12.3738,12.3738,12.211,12.211,1000.0],["2012-11-27",12.2024,12.2024,12.1939,12.1939,1300.0],["2012-11-28",12.1939,12.1939,12.1939,12.1939,0.0],["2012-11-29",12.1939,12.1939,12.1939,12.1939,0.0],["2012-11-30",12.3395,12.5538,11.9282,12.1767,2300.0],["2012-12-03",12.1767,12.2024,12.0653,12.2024,400.0],["2012-12-04",12.2024,12.2024,12.2024,12.2024,0.0],["2012-12-05",12.3824,12.3824,12.3824,12.3824,200.0],["2012-12-06",12.3824,12.3824,12.3824,12.3824,0.0],["2012-12-07",12.1596,12.1596,12.151,12.151,300.0],["2012-12-10",12.151,12.151,12.151,12.151,0.0],["2012-12-11",12.8451,14.2247,12.8451,14.2247,1000.0],["2012-12-12",14.636,14.636,13.9334,14.2933,2700.0],["2012-12-13",14.6875,14.6875,13.1022,13.2393,1500.0],["2012-12-14",13.8477,13.8477,13.8477,13.8477,100.0],["2012-12-17",13.8477,13.8477,13.8477,13.8477,0.0],["2012-12-18",14.4475,14.4475,14.4475,14.4475,200.0],["2012-12-19",14.4475,14.4475,14.4475,14.4475,0.0],["2012-12-20",14.6532,14.9103,14.6532,14.9103,900.0],["2012-12-21",14.996,14.996,14.9531,14.996,1500.0],["2012-12-24",14.9188,14.996,14.9188,14.996,1200.0],["2012-12-26",14.5332,14.5332,14.5332,14.5332,100.0],["2012-12-27",14.5332,14.5332,14.5332,14.5332,0.0],["2012-12-28",14.5332,14.5332,14.5332,14.5332,0.0],["2012-12-31",15.0816,15.2873,14.5675,14.7817,4500.0],["2013-01-02",14.9874,14.996,14.9874,14.996,1200.0],["2013-01-03",15.7243,15.7243,14.8417,15.5529,4700.0],["2013-01-04",15.2359,15.2359,14.9103,14.9103,2500.0],["2013-01-07",14.9103,15.5272,14.9103,15.5272,10100.0],["2013-01-08",15.1074,15.6129,14.6446,15.1245,1200.0],["2013-01-09",15.373,15.6215,15.1502,15.433,9300.0],["2013-01-10",15.433,15.4758,15.4244,15.4244,2100.0],["2013-01-11",15.4846,15.4846,15.433,15.433,1200.0],["2013-01-14",15.519,15.5534,15.519,15.5276,1200.0],["2013-01-15",14.8742,14.9171,14.3411,14.3411,2700.0],["2013-01-16",14.8398,14.8398,13.8424,13.851,1500.0],["2013-01-17",13.8596,13.8682,13.4899,13.5243,4800.0],["2013-01-18",13.6361,13.6533,13.4297,13.5587,900.0],["2013-01-22",13.5587,14.1863,13.4555,14.1863,700.0],["2013-01-23",14.1863,14.1863,14.1863,14.1863,0.0],["2013-01-24",14.2895,14.2895,14.2895,14.2895,100.0],["2013-01-25",14.2895,14.2895,14.2895,14.2895,0.0],["2013-01-28",14.5646,14.5646,14.5646,14.5646,100.0],["2013-01-29",13.9542,14.5302,13.7392,14.2809,500.0],["2013-01-30",13.9284,13.937,13.8854,13.937,300.0],["2013-01-31",14.2035,14.2035,13.9284,14.109,800.0],["2013-02-01",14.0488,14.4357,14.0488,14.4357,4000.0],["2013-02-04",14.0316,14.0316,14.0316,14.0316,300.0],["2013-02-05",14.3669,14.3669,14.3669,14.3669,300.0],["2013-02-06",14.1347,14.4271,13.6533,13.8854,1000.0],["2013-02-07",14.0832,14.0832,13.765,13.765,200.0],["2013-02-08",13.7908,13.7908,13.7736,13.7822,500.0],["2013-02-11",13.7822,13.7822,13.7822,13.7822,0.0],["2013-02-12",13.7994,13.808,13.7994,13.7994,500.0],["2013-02-13",14.3067,14.3067,14.023,14.0316,500.0],["2013-02-14",13.8166,14.0058,13.7994,13.9886,2000.0],["2013-02-15",13.7994,13.894,13.5243,13.5587,2400.0],["2013-02-19",13.7392,14.0832,13.7221,13.7221,1600.0],["2013-02-20",13.765,13.765,13.2664,13.3266,1700.0],["2013-02-21",13.3781,13.3781,13.3352,13.3352,400.0],["2013-02-22",13.5845,13.5845,13.4297,13.5673,1700.0],["2013-02-25",13.7564,13.7564,13.7564,13.7564,800.0],["2013-02-26",13.4211,13.4211,12.8451,13.232,500.0],["2013-02-27",13.103,13.1546,13.0858,13.0858,1600.0],["2013-02-28",12.9225,12.9225,12.9225,12.9225,100.0],["2013-03-01",12.6817,12.8881,12.4238,12.8881,1100.0],["2013-03-04",12.7161,13.8166,12.7161,13.4469,1000.0],["2013-03-05",13.0428,13.1288,12.8107,12.9311,2200.0],["2013-03-06",12.5442,12.9654,12.5442,12.5785,4500.0],["2013-03-07",12.527,12.5871,12.527,12.5871,3000.0],["2013-03-08",13.5673,13.5673,13.5673,13.5673,100.0],["2013-03-11",13.1718,13.2406,13.017,13.0686,2200.0],["2013-03-12",12.8365,12.9826,12.7763,12.9397,2800.0],["2013-03-13",12.3808,12.3808,12.3464,12.3464,400.0],["2013-03-14",12.3464,12.3464,12.3464,12.3464,0.0],["2013-03-15",12.7161,13.189,12.6817,13.189,4200.0],["2013-03-18",13.017,13.017,13.017,13.017,300.0],["2013-03-19",13.0084,13.0084,13.0084,13.0084,200.0],["2013-03-20",12.9397,12.9397,12.9397,12.9397,100.0],["2013-03-21",13.0084,13.0084,12.5785,12.6129,1600.0],["2013-03-22",12.7935,12.7935,12.5699,12.5699,800.0],["2013-03-25",12.5785,12.5785,12.1573,12.2088,2600.0],["2013-03-26",12.2088,12.226,12.1487,12.1487,3200.0],["2013-03-27",11.9509,11.9509,11.8649,11.8649,1900.0],["2013-03-28",11.8649,11.8649,11.8649,11.8649,1600.0],["2013-04-01",11.8133,11.8133,11.6242,11.6242,1300.0],["2013-04-02",11.6242,11.6242,11.6242,11.6242,0.0],["2013-04-03",11.3749,11.3749,11.1341,11.2889,3400.0],["2013-04-04",11.6414,11.6414,11.4436,11.4436,300.0],["2013-04-05",11.4522,11.607,11.3577,11.5296,2200.0],["2013-04-08",11.2889,11.3491,11.2889,11.3491,200.0],["2013-04-09",11.2975,11.7446,11.2975,11.7446,1200.0],["2013-04-10",11.6156,11.736,11.2889,11.736,700.0],["2013-04-11",11.8396,11.8396,11.356,11.5719,800.0],["2013-04-12",11.5546,11.5719,11.5546,11.5719,300.0],["2013-04-15",11.5373,11.5892,11.0106,11.0106,2800.0],["2013-04-16",10.9674,10.9674,10.9674,10.9674,100.0],["2013-04-17",11.1056,11.8223,11.0278,11.0365,3400.0],["2013-04-18",11.2783,11.2955,10.9674,10.9674,2000.0],["2013-04-19",11.5201,11.5201,11.5201,11.5201,200.0],["2013-04-22",11.0192,11.0192,11.0192,11.0192,200.0],["2013-04-23",11.6323,11.6323,11.6323,11.6323,100.0],["2013-04-24",11.6323,11.6323,11.6323,11.6323,0.0],["2013-04-25",11.6323,11.6323,11.6323,11.6323,0.0],["2013-04-26",11.2265,11.2265,11.1401,11.1401,1100.0],["2013-04-29",11.2955,11.3301,11.2955,11.3301,300.0],["2013-04-30",11.2696,11.2696,11.2696,11.2696,100.0],["2013-05-01",11.166,11.356,10.9674,11.2696,4300.0],["2013-05-02",11.3042,11.3042,11.3042,11.3042,100.0],["2013-05-03",11.356,11.356,11.356,11.356,100.0],["2013-05-06",11.4164,11.4164,11.4164,11.4164,300.0],["2013-05-07",11.4164,11.4164,11.4164,11.4164,0.0],["2013-05-08",11.4164,11.4164,11.4164,11.4164,0.0],["2013-05-09",11.4164,11.4164,11.4164,11.4164,0.0],["2013-05-10",11.4164,11.4164,11.4164,11.4164,0.0],["2013-05-13",11.2092,11.2092,11.2092,11.2092,200.0],["2013-05-14",10.9587,10.9587,10.9587,10.9587,200.0],["2013-05-15",11.2265,11.2265,11.2265,11.2265,3100.0],["2013-05-16",11.5892,11.5892,11.5892,11.5892,400.0],["2013-05-17",11.4596,11.4596,11.4596,11.4596,200.0],["2013-05-20",12.2714,12.5132,12.0987,12.5132,1600.0],["2013-05-21",11.9087,11.9087,11.9087,11.9087,300.0],["2013-05-22",12.1418,12.1418,12.1418,12.1418,100.0],["2013-05-23",11.831,12.1764,11.831,12.1764,1400.0],["2013-05-24",12.1764,12.1764,12.1764,12.1764,0.0],["2013-05-28",12.1764,12.1764,12.1764,12.1764,0.0],["2013-05-29",12.3491,12.4873,12.3318,12.4873,2200.0],["2013-05-30",12.3491,12.4009,12.3491,12.4009,400.0],["2013-05-31",12.3491,12.3491,12.3491,12.3491,300.0],["2013-06-03",12.3577,12.3664,12.3491,12.3664,500.0],["2013-06-04",12.3923,12.3923,12.3923,12.3923,500.0],["2013-06-05",12.3923,12.3923,12.3664,12.3923,1500.0],["2013-06-06",12.3923,12.3923,12.375,12.375,1300.0],["2013-06-07",11.6841,11.7878,11.6841,11.7878,300.0],["2013-06-10",12.3577,12.3577,12.0814,12.0814,1100.0],["2013-06-11",12.0814,12.0814,12.0209,12.0468,1400.0],["2013-06-12",12.0468,12.0468,12.0468,12.0468,0.0],["2013-06-13",12.0468,12.0468,12.0468,12.0468,0.0],["2013-06-14",12.0468,12.0468,12.0468,12.0468,0.0],["2013-06-17",11.7791,11.8914,11.7619,11.8828,2200.0],["2013-06-18",11.9173,12.0468,11.8569,12.0296,2200.0],["2013-06-19",12.0037,12.2196,11.9605,12.2196,2400.0],["2013-06-20",12.2196,12.2196,12.2196,12.2196,0.0],["2013-06-21",11.546,11.546,11.546,11.546,100.0],["2013-06-24",11.6151,11.6151,11.4164,11.4164,1000.0],["2013-06-25",11.5114,12.2196,11.5114,12.2196,1700.0],["2013-06-26",11.9,12.1591,11.7878,12.09,1100.0],["2013-06-27",11.6151,12.0123,11.6151,12.0123,400.0],["2013-06-28",11.6151,12.09,11.6151,12.09,2100.0],["2013-07-01",11.926,12.2368,11.926,12.2368,800.0],["2013-07-02",12.2455,12.2455,12.2455,12.2455,100.0],["2013-07-03",12.2455,12.2455,12.2455,12.2455,0.0],["2013-07-05",12.4614,12.4614,12.4614,12.4614,1000.0],["2013-07-08",12.4614,12.4614,12.4614,12.4614,0.0],["2013-07-09",12.0555,12.0555,12.0555,12.0555,100.0],["2013-07-10",12.3577,12.4959,12.3577,12.4959,400.0],["2013-07-11",12.5479,12.5479,12.5479,12.5479,0.0],["2013-07-12",12.3832,12.3832,11.8282,12.1057,900.0],["2013-07-15",12.3311,12.3658,12.1924,12.3311,2200.0],["2013-07-16",12.2965,12.2965,11.9236,11.9236,800.0],["2013-07-17",12.1057,12.2704,12.1057,12.2704,1300.0],["2013-07-18",12.3572,12.3572,12.3572,12.3572,500.0],["2013-07-19",12.3572,12.3572,12.3572,12.3572,0.0],["2013-07-22",12.3572,12.3572,12.3572,12.3572,0.0],["2013-07-23",12.3051,12.652,12.1837,12.5306,3300.0],["2013-07-24",12.574,12.626,12.5393,12.5393,2600.0],["2013-07-25",12.5653,12.6086,12.5653,12.6086,1100.0],["2013-07-26",12.5306,12.6086,12.3138,12.5393,2000.0],["2013-07-29",11.7241,11.8629,11.7241,11.8629,600.0],["2013-07-30",12.2965,12.2965,12.2965,12.2965,300.0],["2013-07-31",12.2965,12.2965,12.2965,12.2965,0.0],["2013-08-01",14.1175,14.1349,13.4498,13.6146,5600.0],["2013-08-02",13.3544,13.6146,13.3544,13.6146,900.0],["2013-08-05",13.9094,14.4557,13.9094,14.4557,1400.0],["2013-08-06",14.4817,14.5684,14.4817,14.5251,2200.0],["2013-08-07",14.5684,14.5684,14.5684,14.5684,1300.0],["2013-08-08",14.5684,14.7419,14.5684,14.7419,3700.0],["2013-08-09",14.7419,14.7419,14.7419,14.7419,0.0],["2013-08-12",14.7505,14.9673,14.6031,14.6378,2900.0],["2013-08-13",14.6205,14.7505,14.6031,14.7505,1200.0],["2013-08-14",14.6638,14.7332,14.6031,14.6031,5600.0],["2013-08-15",13.8747,13.8747,13.8747,13.8747,1100.0],["2013-08-16",13.8747,13.8747,13.8747,13.8747,0.0],["2013-08-19",14.1088,15.002,14.1088,15.002,400.0],["2013-08-20",14.7505,14.7505,14.7505,14.7505,1900.0],["2013-08-21",14.8806,15.0454,14.8806,15.0454,1200.0],["2013-08-22",15.028,15.2795,15.028,15.2795,7000.0],["2013-08-23",15.4356,15.5223,15.4356,15.5223,700.0],["2013-08-26",15.6177,15.6177,15.6177,15.6177,100.0],["2013-08-27",15.1755,15.2188,15.0887,15.0887,4800.0],["2013-08-28",15.1321,15.1321,15.0887,15.0887,1500.0],["2013-08-29",14.7505,14.8286,14.7332,14.7332,900.0],["2013-08-30",14.7332,14.7332,14.7332,14.7332,0.0],["2013-09-03",15.0194,15.0194,15.0194,15.0194,100.0],["2013-09-04",15.028,15.1234,15.0194,15.1234,1600.0],["2013-09-05",15.1321,15.1408,15.1234,15.1234,1500.0],["2013-09-06",15.1234,15.1234,15.1234,15.1234,0.0],["2013-09-09",15.1234,15.1234,15.1234,15.1234,0.0],["2013-09-10",15.028,15.3229,14.7939,15.1755,3700.0],["2013-09-11",15.0541,15.3576,14.8113,15.0714,4400.0],["2013-09-12",14.9587,15.028,14.9587,14.9934,1100.0],["2013-09-13",14.9934,14.9934,14.9934,14.9934,0.0],["2013-09-16",15.1321,15.7044,14.8719,15.2188,8500.0],["2013-09-17",15.2188,15.4356,15.2188,15.2188,3800.0],["2013-09-18",15.2188,15.3402,15.2188,15.2708,1100.0],["2013-09-19",15.2102,15.3836,15.1234,15.1234,3700.0],["2013-09-20",15.1234,15.8258,15.1234,15.4183,4300.0],["2013-09-23",15.3055,15.479,15.2795,15.2795,4500.0],["2013-09-24",15.3315,15.8345,15.1234,15.8345,2500.0],["2013-09-25",15.8345,15.8345,15.8345,15.8345,0.0],["2013-09-26",15.1234,15.1234,15.1234,15.1234,1700.0],["2013-09-27",15.1234,15.1234,15.1234,15.1234,0.0],["2013-09-30",15.1234,15.1494,15.0107,15.0194,1100.0],["2013-10-01",15.0194,15.0194,15.0194,15.0194,0.0],["2013-10-02",15.0194,15.0194,15.0194,15.0194,0.0],["2013-10-03",15.0194,15.0194,15.0194,15.0194,0.0],["2013-10-04",15.0194,15.0194,15.0194,15.0194,0.0],["2013-10-07",15.1148,15.1494,14.8719,15.1494,2400.0],["2013-10-08",15.2535,15.5137,15.1234,15.1321,2000.0],["2013-10-09",15.2188,15.6698,15.2188,15.2622,400.0],["2013-10-10",15.3144,15.3144,15.3144,15.3144,0.0],["2013-10-11",15.8887,15.8887,15.8887,15.8887,100.0],["2013-10-14",15.0098,15.5319,15.0098,15.2274,1000.0],["2013-10-15",15.7581,15.7581,15.471,15.471,1300.0],["2013-10-16",15.4884,15.4884,15.471,15.471,500.0],["2013-10-17",15.3492,15.3492,15.3492,15.3492,100.0],["2013-10-18",15.3753,15.3753,14.8358,14.8358,2100.0],["2013-10-21",15.3579,15.4014,15.1752,15.3753,1300.0],["2013-10-22",15.2796,15.6537,14.8445,15.6537,4300.0],["2013-10-23",15.6624,15.7756,15.6624,15.7756,1300.0],["2013-10-24",15.7756,15.7756,15.7756,15.7756,0.0],["2013-10-25",15.7756,15.7756,15.7756,15.7756,0.0],["2013-10-28",15.7756,15.7756,15.7756,15.7756,0.0],["2013-10-29",15.8191,15.8191,15.8191,15.8191,100.0],["2013-10-30",15.9409,18.0901,15.9409,17.7508,9200.0],["2013-10-31",17.7508,18.0118,17.7508,17.8465,1100.0],["2013-11-01",17.9596,17.9596,17.9596,17.9596,100.0],["2013-11-04",18.0727,18.0814,18.0727,18.0814,300.0],["2013-11-05",18.0814,18.0814,18.0814,18.0814,0.0],["2013-11-06",18.2728,18.2728,18.2467,18.2467,500.0],["2013-11-07",18.2729,18.2729,18.2729,18.2729,7800.0],["2013-11-08",18.2729,18.2729,18.2729,18.2729,0.0],["2013-11-11",18.0901,18.0988,18.0901,18.0988,600.0],["2013-11-12",18.0988,18.0988,18.0988,18.0988,0.0],["2013-11-13",17.977,17.977,17.977,17.977,500.0],["2013-11-14",17.977,17.977,17.977,17.977,0.0],["2013-11-15",17.977,17.977,17.977,17.977,0.0],["2013-11-18",18.0118,18.3425,17.7334,17.9509,1500.0],["2013-11-19",17.9509,17.9509,17.9509,17.9509,0.0],["2013-11-20",17.9509,17.9509,17.9509,17.9509,0.0],["2013-11-21",17.9509,17.9509,17.9509,17.9509,0.0],["2013-11-22",18.1423,18.3512,18.1423,18.3512,1000.0],["2013-11-25",18.3251,18.4904,18.3164,18.4904,1900.0],["2013-11-26",17.9944,17.9944,17.6115,17.7769,1000.0],["2013-11-27",17.9248,19.0473,17.9248,19.0473,300.0],["2013-11-29",19.0473,19.0473,19.0473,19.0473,0.0],["2013-12-02",19.0473,19.0473,19.0473,19.0473,0.0],["2013-12-03",18.9516,18.9516,18.9516,18.9516,100.0],["2013-12-04",18.9516,18.9516,18.9516,18.9516,0.0],["2013-12-05",18.9777,18.9777,18.9516,18.9516,300.0],["2013-12-06",18.8819,18.8819,18.8819,18.8819,100.0],["2013-12-09",18.2554,18.2989,17.6463,18.0727,2600.0],["2013-12-10",18.0814,18.0814,16.3586,16.724,6500.0],["2013-12-11",16.724,16.724,16.724,16.724,0.0],["2013-12-12",16.8632,17.6289,16.8632,17.1939,500.0],["2013-12-13",17.3157,17.3157,17.3157,17.3157,400.0],["2013-12-16",17.3157,17.3157,17.3157,17.3157,0.0],["2013-12-17",17.3157,17.3157,17.3157,17.3157,500.0],["2013-12-18",17.2461,17.3157,17.1939,17.3157,1400.0],["2013-12-19",17.3331,17.3331,17.3157,17.3157,400.0],["2013-12-20",17.2374,17.2722,17.1852,17.22,3500.0],["2013-12-23",17.2461,17.2461,17.1852,17.1852,2400.0],["2013-12-24",17.1591,17.1591,17.1591,17.1591,200.0],["2013-12-26",17.1591,17.1591,17.1591,17.1591,0.0],["2013-12-27",17.1591,17.1591,17.1591,17.1591,0.0],["2013-12-30",16.8545,16.8545,16.8545,16.8545,200.0],["2013-12-31",16.8545,16.9676,16.8545,16.9154,1300.0],["2014-01-02",17.1591,17.1591,16.9676,16.9763,1300.0],["2014-01-03",17.0547,17.4375,17.0373,17.0373,1200.0],["2014-01-06",17.0373,17.0373,17.0373,17.0373,0.0],["2014-01-07",16.7588,16.7588,16.7588,16.7588,200.0],["2014-01-08",16.7588,16.7588,16.7588,16.7588,0.0],["2014-01-09",16.724,16.7501,16.6892,16.6892,5400.0],["2014-01-10",16.5935,16.6196,16.3411,16.3585,9600.0],["2014-01-13",16.3673,16.3673,16.2713,16.2713,1000.0],["2014-01-14",16.149,16.4982,16.149,16.3935,1200.0],["2014-01-15",16.4197,16.4197,16.3498,16.3498,1300.0],["2014-01-16",16.4109,16.6728,16.2625,16.4633,7200.0],["2014-01-17",16.149,16.28,16.0268,16.1752,2600.0],["2014-01-21",16.2276,16.4895,16.1578,16.4895,3700.0],["2014-01-22",16.4895,16.4895,16.4895,16.4895,0.0],["2014-01-23",16.3324,16.3324,16.0879,16.1054,400.0],["2014-01-24",16.2451,16.2451,16.0181,16.0181,700.0],["2014-01-27",16.1927,16.2014,16.0181,16.0181,6800.0],["2014-01-28",16.0618,16.2363,16.0618,16.2363,2600.0],["2014-01-29",16.0268,16.0879,15.9483,15.9483,2700.0],["2014-01-30",15.9745,16.4022,15.9745,16.3935,1000.0],["2014-01-31",16.3935,16.3935,16.3935,16.3935,0.0],["2014-02-03",15.9134,15.9134,15.6253,15.6253,3100.0],["2014-02-04",15.6428,15.6428,15.538,15.538,300.0],["2014-02-05",15.538,15.538,15.538,15.538,0.0],["2014-02-06",15.861,15.8784,15.861,15.8784,600.0],["2014-02-07",15.8784,15.8784,15.8784,15.8784,0.0],["2014-02-10",15.8784,15.8784,15.8784,15.8784,0.0],["2014-02-11",15.8784,15.8784,15.8784,15.8784,0.0],["2014-02-12",15.8784,15.8784,15.8784,15.8784,0.0],["2014-02-13",16.5768,17.4584,16.5768,17.4584,6500.0],["2014-02-14",17.4584,17.4584,17.4584,17.4584,0.0],["2014-02-18",17.4497,17.4497,17.4497,17.4497,1100.0],["2014-02-19",16.7863,16.8648,16.2974,16.8648,3800.0],["2014-02-20",16.8648,16.8648,16.8648,16.8648,0.0],["2014-02-21",16.9172,16.9172,16.9172,16.9172,300.0],["2014-02-24",16.795,16.795,16.7426,16.7426,1400.0],["2014-02-25",16.4982,16.4982,15.8522,16.149,2100.0],["2014-02-26",16.5244,16.5244,16.5244,16.5244,100.0],["2014-02-27",15.9308,15.9657,15.6689,15.6689,1100.0],["2014-02-28",16.1578,16.1578,16.1578,16.1578,100.0],["2014-03-03",16.1141,16.1141,16.1141,16.1141,200.0],["2014-03-04",16.5681,16.5681,16.5681,16.5681,100.0],["2014-03-05",16.5768,16.5768,16.5768,16.5768,200.0],["2014-03-06",16.5768,16.5768,16.5768,16.5768,0.0],["2014-03-07",16.5768,16.5768,16.5768,16.5768,0.0],["2014-03-10",16.5768,16.5768,16.5768,16.5768,0.0],["2014-03-11",16.5768,16.5768,16.5768,16.5768,0.0],["2014-03-12",16.5768,16.5768,16.5768,16.5768,0.0],["2014-03-13",16.4196,16.4196,16.4196,16.4196,1100.0],["2014-03-14",16.4197,16.4458,16.2363,16.3411,1300.0],["2014-03-17",16.3935,16.6292,16.3935,16.5506,2700.0],["2014-03-18",16.6292,16.6728,16.5768,16.6292,2400.0],["2014-03-19",16.6379,16.7601,16.4284,16.4633,2800.0],["2014-03-20",16.3935,16.4284,16.376,16.4284,700.0],["2014-03-21",16.6292,16.6553,16.4022,16.4022,7000.0],["2014-03-24",16.6728,16.6728,16.6553,16.6553,500.0],["2014-03-25",16.6641,16.6641,16.6117,16.6117,1400.0],["2014-03-26",16.8299,16.8299,16.6815,16.6903,1700.0],["2014-03-27",16.472,16.6553,16.472,16.6553,500.0],["2014-03-28",16.7776,16.8474,16.7776,16.8299,4000.0],["2014-03-31",16.891,16.891,16.8736,16.8736,1600.0],["2014-04-01",17.0831,17.5981,17.0831,17.5195,9100.0],["2014-04-02",17.5981,17.6592,17.3275,17.6592,1100.0],["2014-04-03",17.6592,18.1131,17.6592,18.1131,700.0],["2014-04-04",17.8862,18.2528,17.8338,17.9647,5600.0],["2014-04-07",18.5409,18.5758,17.8949,18.5758,5500.0],["2014-04-08",18.5845,18.5845,18.5845,18.5845,300.0],["2014-04-09",18.0957,18.0957,18.0957,18.0957,200.0],["2014-04-10",18.4099,18.4099,18.4099,18.4099,200.0],["2014-04-11",17.5345,17.5345,17.5345,17.5345,1000.0],["2014-04-14",18.0685,18.6988,18.0685,18.655,1200.0],["2014-04-15",18.5325,18.5325,17.7358,18.1298,4800.0],["2014-04-16",18.1298,18.1298,18.1298,18.1298,0.0],["2014-04-17",18.5237,18.5325,18.5237,18.5325,600.0],["2014-04-21",18.5325,18.5325,18.5325,18.5325,1300.0],["2014-04-22",18.5325,18.5325,18.5325,18.5325,0.0],["2014-04-23",19.0927,19.0927,18.2961,18.515,1300.0],["2014-04-24",18.3049,18.3136,18.2961,18.2961,800.0],["2014-04-25",17.5257,17.8759,17.5257,17.8759,600.0],["2014-04-28",18.3837,19.2591,18.3837,19.1978,11300.0],["2014-04-29",19.2591,19.2591,18.8651,18.8651,1300.0],["2014-04-30",18.5062,18.5762,17.6396,17.8234,5500.0],["2014-05-01",17.7709,17.7709,17.4995,17.5257,700.0],["2014-05-02",17.7971,17.8146,17.6658,17.8146,1200.0],["2014-05-05",17.4732,17.4995,17.4732,17.4995,2400.0],["2014-05-06",17.4995,17.4995,17.4995,17.4995,0.0],["2014-05-07",17.4995,17.4995,17.4995,17.4995,0.0],["2014-05-08",17.4995,17.4995,17.4995,17.4995,0.0],["2014-05-09",17.4995,17.4995,17.4995,17.4995,0.0],["2014-05-12",17.5082,17.5082,16.6328,16.8429,1100.0],["2014-05-13",17.9022,17.9022,17.9022,17.9022,600.0],["2014-05-14",17.5433,17.5433,16.9567,16.9567,2600.0],["2014-05-15",16.9567,16.9567,16.9567,16.9567,0.0],["2014-05-16",16.9917,16.9917,16.983,16.983,600.0],["2014-05-19",18.5237,19.2153,18.4362,18.9702,2300.0],["2014-05-20",19.1102,19.2328,19.1102,19.2328,300.0],["2014-05-21",18.8301,19.049,18.8214,18.8914,1600.0],["2014-05-22",18.1998,19.2065,18.1998,19.0227,8900.0],["2014-05-23",18.6813,19.2065,18.3574,19.2065,12500.0],["2014-05-27",19.049,20.7035,19.049,20.6335,4700.0],["2014-05-28",20.6685,20.9574,20.6072,20.9574,2700.0],["2014-05-29",21.4651,22.288,21.4651,22.288,1100.0],["2014-05-30",22.4018,22.6907,22.4018,22.5681,1800.0],["2014-06-02",22.7607,22.7607,21.8853,22.2792,7300.0],["2014-06-03",21.8853,22.1917,21.8853,22.1917,3600.0],["2014-06-04",21.8853,21.8941,21.4388,21.4826,4100.0],["2014-06-05",21.7102,22.393,21.7102,22.1654,900.0],["2014-06-06",22.8395,22.8395,22.8395,22.8395,600.0],["2014-06-09",23.7324,23.7324,23.3735,23.5748,700.0],["2014-06-10",23.4173,23.4173,23.3735,23.3735,900.0],["2014-06-11",23.8375,23.8375,23.8375,23.8375,200.0],["2014-06-12",23.2334,23.2334,22.6644,22.752,700.0],["2014-06-13",22.3755,22.9183,22.288,22.4456,3100.0],["2014-06-16",22.6644,22.6644,21.8678,21.8678,600.0],["2014-06-17",21.9641,21.9641,21.6227,21.6227,2000.0],["2014-06-18",21.1062,21.1675,21.1062,21.1062,3800.0],["2014-06-19",21.22,21.22,21.22,21.22,100.0],["2014-06-20",21.2287,21.2287,21.1062,21.1062,700.0],["2014-06-23",21.1499,21.7102,21.1499,21.7102,600.0],["2014-06-24",21.9816,21.9816,21.9816,21.9816,100.0],["2014-06-25",21.255,22.253,21.255,21.6052,11000.0],["2014-06-26",21.3776,21.3776,21.3776,21.3776,400.0],["2014-06-27",21.2813,21.2813,21.2813,21.2813,500.0],["2014-06-30",21.0799,21.5439,21.0799,21.5439,1300.0],["2014-07-01",22.5243,22.5243,22.3668,22.4018,900.0],["2014-07-02",22.2004,22.2004,22.2004,22.2004,100.0],["2014-07-03",20.9223,21.5526,20.9223,21.5526,800.0],["2014-07-07",21.0099,21.0537,20.6772,20.9311,6600.0],["2014-07-08",20.6685,20.6685,19.4254,19.5655,1200.0],["2014-07-09",19.5655,19.7843,19.5655,19.7843,500.0],["2014-07-10",19.5392,19.5392,19.5392,19.5392,300.0],["2014-07-11",19.2759,19.311,19.2759,19.311,200.0],["2014-07-14",19.5743,19.9693,19.3987,19.6006,4700.0],["2014-07-15",19.3198,19.7762,19.1969,19.2934,11000.0],["2014-07-16",19.2934,19.2934,19.2934,19.2934,0.0],["2014-07-17",19.2934,19.2934,19.2934,19.2934,0.0],["2014-07-18",19.0476,19.4251,19.0476,19.4251,600.0],["2014-07-21",19.7586,19.7586,19.7586,19.7586,100.0],["2014-07-22",19.7938,19.7938,19.6182,19.6533,2800.0],["2014-07-23",19.6621,19.8376,19.6621,19.8376,200.0],["2014-07-24",20.3819,20.3819,20.3819,20.3819,200.0],["2014-07-25",19.6709,19.6709,19.6709,19.6709,200.0],["2014-07-28",19.5831,19.8289,19.5743,19.8289,400.0],["2014-07-29",19.5919,20.3204,18.5824,18.5824,1200.0],["2014-07-30",20.3292,20.3292,20.1975,20.1975,200.0],["2014-07-31",20.2502,20.2502,20.2502,20.2502,100.0],["2014-08-01",20.4521,20.4608,19.6533,19.7411,700.0],["2014-08-04",19.9079,19.9079,19.2056,19.2495,2000.0],["2014-08-05",19.2495,19.4778,19.2495,19.4778,600.0],["2014-08-06",19.469,19.4953,19.469,19.4778,300.0],["2014-08-07",19.4778,19.4778,19.4778,19.4778,0.0],["2014-08-08",19.4778,19.4778,19.4778,19.4778,0.0],["2014-08-11",19.4778,19.4778,19.4778,19.4778,0.0],["2014-08-12",19.4778,19.4778,19.4778,19.4778,0.0],["2014-08-13",20.0834,20.0834,20.0834,20.0834,200.0],["2014-08-14",20.0834,20.0834,20.0834,20.0834,0.0],["2014-08-15",20.0834,20.0834,20.0834,20.0834,0.0],["2014-08-18",19.8991,19.8991,19.8991,19.8991,300.0],["2014-08-19",19.8991,19.8991,19.8991,19.8991,0.0],["2014-08-20",19.8991,19.8991,19.8991,19.8991,0.0],["2014-08-21",18.6351,18.6351,18.6351,18.6351,100.0],["2014-08-22",18.6351,18.6351,18.6351,18.6351,0.0],["2014-08-25",19.9079,19.9079,19.6621,19.6621,600.0],["2014-08-26",19.9079,19.9079,19.9079,19.9079,600.0],["2014-08-27",19.5216,20.0132,19.5216,20.0132,3200.0],["2014-08-28",19.7499,19.7499,19.4426,19.6006,1800.0],["2014-08-29",19.5392,20.0571,19.3812,19.8376,1500.0],["2014-09-02",20.0922,20.9349,19.943,20.4521,5000.0],["2014-09-03",20.5837,20.7593,20.5837,20.7154,400.0],["2014-09-04",20.7154,20.7154,20.7154,20.7154,0.0],["2014-09-05",21.5932,21.5932,21.2421,21.2421,200.0],["2014-09-08",21.5054,21.5932,21.5054,21.5932,500.0],["2014-09-09",21.4176,21.4176,21.286,21.4176,1200.0],["2014-09-10",21.4176,21.4176,21.4176,21.4176,2000.0],["2014-09-11",21.3298,21.6458,21.3298,21.4176,800.0],["2014-09-12",21.4176,21.4176,21.4176,21.4176,0.0],["2014-09-15",21.0929,21.1016,21.0665,21.1016,3000.0],["2014-09-16",21.6458,21.6458,21.6458,21.6458,400.0],["2014-09-17",21.4791,21.5493,21.4791,21.5493,400.0],["2014-09-18",21.0841,21.365,21.0841,21.1982,300.0],["2014-09-19",21.1982,21.1982,21.1982,21.1982,0.0],["2014-09-22",21.4001,21.4176,21.4001,21.4176,1100.0],["2014-09-23",20.8559,20.8559,20.6364,20.6979,1800.0],["2014-09-24",20.5399,20.8032,20.5399,20.733,4000.0],["2014-09-25",20.654,20.9436,20.4257,20.6715,2400.0],["2014-09-26",20.5223,20.5223,20.5223,20.5223,100.0],["2014-09-29",21.3913,21.4176,20.9875,20.9875,1300.0],["2014-09-30",21.3035,21.3035,21.3035,21.3035,700.0],["2014-10-01",20.0395,20.0395,20.0395,20.0395,1500.0],["2014-10-02",20.0395,20.0395,20.0395,20.0395,0.0],["2014-10-03",19.311,19.311,19.311,19.311,1300.0],["2014-10-06",19.311,19.311,18.7141,18.7141,200.0],["2014-10-07",18.916,19.3022,18.521,18.521,1100.0],["2014-10-08",18.4508,18.8633,18.3893,18.3893,4400.0],["2014-10-09",18.3015,18.4332,17.889,18.4332,1000.0],["2014-10-10",17.8962,17.8962,17.8962,17.8962,100.0],["2014-10-13",17.8962,18.7677,17.8962,18.486,5000.0],["2014-10-14",18.9262,18.9262,18.6357,18.6797,3600.0],["2014-10-15",18.6797,18.6797,18.6797,18.6797,0.0],["2014-10-16",18.6797,18.6797,18.6797,18.6797,0.0],["2014-10-17",20.0265,20.5019,19.3575,19.3575,500.0],["2014-10-20",19.7096,20.3786,19.4455,19.4455,3400.0],["2014-10-21",19.4455,19.4455,19.4455,19.4455,0.0],["2014-10-22",19.4455,19.4455,19.4455,19.4455,0.0],["2014-10-23",19.4455,19.4455,19.4455,19.4455,0.0],["2014-10-24",20.1762,20.1762,20.1762,20.1762,100.0],["2014-10-27",20.2642,20.2642,20.141,20.141,300.0],["2014-10-28",21.0388,21.1269,21.0388,21.1093,1200.0],["2014-10-29",20.2466,21.1093,20.2466,21.1093,500.0],["2014-10-30",21.479,22.0072,21.479,22.0072,700.0],["2014-10-31",22.3593,22.3593,22.0776,22.0776,1000.0],["2014-11-03",22.8875,22.8875,22.7994,22.7994,400.0],["2014-11-04",23.5037,23.5037,23.5037,23.5037,200.0],["2014-11-05",23.5037,23.5037,23.5037,23.5037,0.0],["2014-11-06",23.0635,23.0635,23.0635,23.0635,100.0],["2014-11-07",22.7994,22.7994,22.1744,22.1744,800.0],["2014-11-10",22.2448,22.2448,22.2448,22.2448,100.0],["2014-11-11",22.2448,22.2448,22.2448,22.2448,0.0],["2014-11-12",22.2448,22.2448,22.2448,22.2448,0.0],["2014-11-13",22.2448,22.2448,22.2448,22.2448,0.0],["2014-11-14",22.2448,22.2448,22.2448,22.2448,0.0],["2014-11-17",21.0124,21.7871,20.986,21.4702,1000.0],["2014-11-18",22.2184,22.2184,21.4174,21.4174,1800.0],["2014-11-19",21.567,21.567,20.898,20.898,500.0],["2014-11-20",20.8628,20.8628,20.8628,20.8628,100.0],["2014-11-21",20.8628,21.0917,20.5547,20.5547,1200.0],["2014-11-24",20.5107,20.5107,20.5107,20.5107,100.0],["2014-11-25",20.5107,20.5107,20.5107,20.5107,0.0],["2014-11-26",21.4614,21.5054,21.4614,21.5054,300.0],["2014-11-28",21.5054,21.5054,21.5054,21.5054,0.0],["2014-12-01",21.5054,21.5054,21.5054,21.5054,100.0],["2014-12-02",21.1269,21.1269,20.9068,20.9068,900.0],["2014-12-03",20.9068,20.9068,20.9068,20.9068,0.0],["2014-12-04",20.9068,20.9068,20.9068,20.9068,0.0],["2014-12-05",20.9068,20.9068,20.9068,20.9068,0.0],["2014-12-08",20.9068,20.9068,20.9068,20.9068,0.0],["2014-12-09",20.9068,20.9068,20.5899,20.5899,600.0],["2014-12-10",20.5899,20.5899,20.5899,20.5899,0.0],["2014-12-11",20.5899,20.5899,20.5899,20.5899,0.0],["2014-12-12",20.185,20.185,20.185,20.185,400.0],["2014-12-15",20.185,20.185,20.185,20.185,0.0],["2014-12-16",19.0318,19.0318,18.7853,18.7853,500.0],["2014-12-17",18.7853,18.7853,18.7853,18.7853,0.0],["2014-12-18",18.7853,18.7853,18.7853,18.7853,0.0],["2014-12-19",19.6832,20.7043,19.5336,20.7043,700.0],["2014-12-22",20.8188,20.8188,20.8188,20.8188,200.0],["2014-12-23",20.8188,20.8188,20.8188,20.8188,0.0],["2014-12-24",20.8188,20.8188,20.8188,20.8188,0.0],["2014-12-26",20.8188,20.8188,20.8188,20.8188,0.0],["2014-12-29",21.2413,21.2413,21.1269,21.1269,800.0],["2014-12-30",21.1269,21.1269,21.1269,21.1269,0.0],["2014-12-31",21.1269,21.1269,21.1269,21.1269,0.0],["2015-01-02",20.4227,20.4227,18.3804,19.6392,2500.0],["2015-01-05",21.7079,21.7079,20.0177,20.0177,700.0],["2015-01-06",19.1374,19.1374,19.1374,19.1374,200.0],["2015-01-07",19.1374,19.1374,19.1374,19.1374,0.0],["2015-01-08",19.1374,19.1374,19.1374,19.1374,0.0],["2015-01-09",19.3751,19.3751,19.3751,19.3751,200.0],["2015-01-12",19.3751,19.3751,19.3751,19.3751,0.0],["2015-01-13",19.5252,20.0195,19.3928,19.4192,3600.0],["2015-01-14",19.4192,19.4192,19.4192,19.4192,0.0],["2015-01-15",19.4192,19.4192,19.4192,19.4192,0.0],["2015-01-16",19.4192,19.4192,19.225,19.2868,1300.0],["2015-01-20",19.2868,19.2868,19.2868,19.2868,0.0],["2015-01-21",19.2868,19.2868,19.2868,19.2868,0.0],["2015-01-22",18.819,19.2868,18.8014,19.2868,1100.0],["2015-01-23",18.0776,18.9338,18.0776,18.9338,600.0],["2015-01-26",18.9338,19.278,18.8632,19.1103,3400.0],["2015-01-27",19.0044,19.0044,19.0044,19.0044,100.0],["2015-01-28",18.3777,18.7043,18.3777,18.5365,2600.0],["2015-01-29",18.9867,18.9867,18.2541,18.2806,7600.0],["2015-01-30",18.2717,18.2717,18.2717,18.2717,100.0],["2015-02-02",18.5454,18.9338,18.5101,18.8808,3200.0],["2015-02-03",18.9867,18.9867,18.7219,18.7396,900.0],["2015-02-04",18.7396,18.7396,18.7396,18.7396,0.0],["2015-02-05",18.3512,18.5807,18.3512,18.563,7300.0],["2015-02-06",18.6248,18.7131,18.2276,18.4306,5400.0],["2015-02-09",18.3159,18.4659,18.1217,18.1217,23900.0],["2015-02-10",18.1658,18.5365,18.1658,18.3512,26200.0],["2015-02-11",18.4748,18.5012,17.698,17.9187,35800.0],["2015-02-12",17.9805,18.3159,16.93,17.5656,32600.0],["2015-02-13",17.5656,17.5656,17.5656,17.5656,0.0],["2015-02-17",17.5656,17.5656,17.5656,17.5656,0.0],["2015-02-18",17.8834,18.1923,17.5656,17.8745,2000.0],["2015-02-19",17.3714,17.4773,16.9742,17.2125,22500.0],["2015-02-20",17.1066,17.2037,17.1066,17.1066,9000.0],["2015-02-23",17.1772,17.5038,16.6564,17.4773,19300.0],["2015-02-24",17.5303,17.5303,16.983,17.4332,7900.0],["2015-02-25",17.036,17.0536,16.9124,16.9124,2900.0],["2015-02-26",17.2125,17.2125,17.1419,17.1684,2600.0],["2015-02-27",17.2125,17.2125,17.1419,17.1419,7000.0],["2015-03-02",16.7976,16.7976,16.1621,16.6829,1500.0],["2015-03-03",16.5946,16.7888,16.5946,16.7182,900.0],["2015-03-04",16.7623,17.3537,16.7623,17.3537,1200.0],["2015-03-05",16.7712,17.1066,16.7535,16.9124,700.0],["2015-03-06",16.9124,16.9124,16.9124,16.9124,0.0],["2015-03-09",16.9124,16.9124,16.9124,16.9124,0.0],["2015-03-10",16.9124,16.9124,16.9124,16.9124,0.0],["2015-03-11",16.5593,16.577,16.5593,16.5593,500.0],["2015-03-12",16.4093,16.6476,16.4093,16.5946,600.0],["2015-03-13",16.5946,16.5946,16.5946,16.5946,0.0],["2015-03-16",16.321,16.5681,16.1709,16.5681,1100.0],["2015-03-17",17.1684,17.1684,16.0385,16.0385,1200.0],["2015-03-18",16.3122,16.9389,16.3122,16.7712,1700.0],["2015-03-19",16.3122,16.321,16.3122,16.3122,700.0],["2015-03-20",16.4357,16.6741,16.3122,16.3122,7100.0],["2015-03-23",16.3122,16.3122,16.3122,16.3122,0.0],["2015-03-24",16.3122,16.3122,16.3122,16.3122,0.0],["2015-03-25",16.3122,16.3122,16.3122,16.3122,0.0],["2015-03-26",16.2592,16.321,16.2592,16.321,500.0],["2015-03-27",16.3828,16.5946,16.2415,16.5946,800.0],["2015-03-30",16.4269,16.4711,16.4269,16.4711,500.0],["2015-03-31",16.321,16.321,16.1533,16.1533,500.0],["2015-04-01",16.524,16.524,15.9414,16.3475,1300.0],["2015-04-02",16.3386,16.4004,16.2062,16.2504,2000.0],["2015-04-06",15.7472,16.3298,15.7472,16.3122,1500.0],["2015-04-07",15.9591,15.9591,15.6148,15.7649,2200.0],["2015-04-08",15.7825,15.8443,15.5442,15.5795,6700.0],["2015-04-09",15.5795,15.5795,15.2971,15.5266,1700.0],["2015-04-10",15.5619,15.7737,15.3147,15.7737,2100.0],["2015-04-13",15.8091,16.0571,15.8003,16.0394,3000.0],["2015-04-14",16.4645,16.4734,16.0483,16.066,1600.0],["2015-04-15",16.066,16.562,16.066,16.562,1000.0],["2015-04-16",16.1811,16.1988,16.1811,16.1988,200.0],["2015-04-17",16.1988,16.1988,16.1988,16.1988,0.0],["2015-04-20",16.2166,16.2166,16.1368,16.1546,600.0],["2015-04-21",16.1546,16.1546,16.1546,16.1546,0.0],["2015-04-22",16.0128,16.0217,16.0128,16.0128,700.0],["2015-04-23",16.2608,16.2697,16.2343,16.2697,500.0],["2015-04-24",16.0129,16.2343,16.0129,16.2343,1100.0],["2015-04-27",16.0128,16.2431,16.0128,16.2431,800.0],["2015-04-28",16.0217,16.1546,16.0128,16.0128,1000.0],["2015-04-29",17.9613,18.4042,17.5805,18.0942,2200.0],["2015-04-30",17.8816,18.0056,17.6336,17.6602,1100.0],["2015-05-01",18.3156,18.6787,18.1562,18.5459,1900.0],["2015-05-04",19.0418,19.3961,18.5901,18.5901,2000.0],["2015-05-05",18.6344,18.6344,18.1739,18.2536,700.0],["2015-05-06",18.6167,19.033,18.1916,18.3687,2400.0],["2015-05-07",18.3687,18.4396,18.3333,18.4219,1100.0],["2015-05-08",18.7141,18.8824,18.5104,18.5636,1000.0],["2015-05-11",18.599,18.599,18.599,18.599,600.0],["2015-05-12",18.599,18.7938,18.599,18.7938,1800.0],["2015-05-13",18.661,19.3961,18.6433,19.1304,2000.0],["2015-05-14",19.1304,19.5467,18.8647,19.1304,2600.0],["2015-05-15",18.9533,20.0604,18.9533,19.3607,1500.0],["2015-05-18",19.6529,20.0338,19.6529,20.0338,700.0],["2015-05-19",19.8832,19.9364,19.5821,19.9364,800.0],["2015-05-20",19.4758,19.6441,19.4669,19.5024,800.0],["2015-05-21",19.9275,20.3703,19.7415,19.8566,1900.0],["2015-05-22",19.6884,19.6884,19.3075,19.5732,600.0],["2015-05-26",19.6618,19.8389,19.5024,19.5024,600.0],["2015-05-27",20.1046,20.7069,19.8389,20.3438,1500.0],["2015-05-28",20.326,20.326,20.0338,20.0338,1300.0],["2015-05-29",20.0072,20.0072,19.0684,19.095,3100.0],["2015-06-01",19.3607,19.3607,18.9267,19.0595,800.0],["2015-06-02",19.0773,19.0773,18.041,18.3156,800.0],["2015-06-03",18.3156,18.3156,18.3156,18.3156,0.0],["2015-06-04",18.3156,18.3156,18.3156,18.3156,0.0],["2015-06-05",18.1119,18.1827,18.1119,18.1827,600.0],["2015-06-08",17.9347,18.4042,17.8196,18.0587,1400.0],["2015-06-09",18.4219,18.599,18.1562,18.227,900.0],["2015-06-10",18.6521,18.7761,18.2005,18.6876,800.0],["2015-06-11",17.9436,17.9436,17.6248,17.6248,1400.0],["2015-06-12",17.8816,17.8816,17.6248,17.6248,1900.0],["2015-06-15",17.3945,17.3945,17.0314,17.0314,400.0],["2015-06-16",17.0314,17.0314,17.0314,17.0314,0.0],["2015-06-17",17.5982,17.5982,17.5982,17.5982,100.0],["2015-06-18",17.2262,17.2262,17.2262,17.2262,100.0],["2015-06-19",17.2262,17.2262,17.2262,17.2262,0.0],["2015-06-22",17.1908,17.1908,17.1908,17.1908,100.0],["2015-06-23",17.1908,17.1908,17.1908,17.1908,0.0],["2015-06-24",17.1908,17.1908,17.1908,17.1908,0.0],["2015-06-25",17.1908,17.1908,17.1908,17.1908,0.0],["2015-06-26",17.1908,17.1908,17.1908,17.1908,0.0],["2015-06-29",17.1908,17.1908,17.1908,17.1908,0.0],["2015-06-30",17.1908,17.1908,17.1908,17.1908,0.0],["2015-07-01",17.1908,17.1908,17.1908,17.1908,0.0],["2015-07-02",17.4476,17.4476,17.1819,17.1819,900.0],["2015-07-06",18.0233,18.2359,18.0233,18.1739,400.0],["2015-07-07",18.1739,18.1739,18.1739,18.1739,0.0],["2015-07-08",18.1739,18.1739,18.1739,18.1739,0.0],["2015-07-09",18.1739,18.1739,18.1739,18.1739,0.0],["2015-07-10",17.9879,18.5547,17.8019,17.8462,2200.0],["2015-07-13",18.2104,18.4325,17.7929,17.7929,3000.0],["2015-07-14",17.9439,17.9439,17.633,17.633,8400.0],["2015-07-15",17.633,17.7662,17.4642,17.7129,4000.0],["2015-07-16",17.6774,17.7662,17.5975,17.7662,3600.0],["2015-07-17",17.7662,17.7662,17.7662,17.7662,0.0],["2015-07-20",16.7802,16.7802,16.7091,16.7802,1100.0],["2015-07-21",16.8513,16.8513,16.4071,16.4071,600.0],["2015-07-22",16.1673,16.1673,15.9008,15.9008,1700.0],["2015-07-23",15.9097,15.9097,15.4211,15.4211,1200.0],["2015-07-24",15.3234,15.501,15.3234,15.3944,600.0],["2015-07-27",15.1279,15.4033,15.1279,15.3856,1000.0],["2015-07-28",15.4922,15.5899,14.9947,14.9947,2200.0],["2015-07-29",16.0962,16.5048,15.2079,15.4033,2600.0],["2015-07-30",15.4033,15.4122,15.2168,15.4122,1500.0],["2015-07-31",17.3221,17.3221,17.0289,17.1,1200.0],["2015-08-03",16.8957,17.331,16.8957,17.2865,9700.0],["2015-08-04",17.4553,17.6774,17.1178,17.1444,9000.0],["2015-08-05",16.7891,17.5797,16.7891,17.2066,1700.0],["2015-08-06",15.9541,17.5708,15.9452,17.251,1100.0],["2015-08-07",17.251,17.251,17.251,17.251,0.0],["2015-08-10",17.2599,17.2599,17.0645,17.0645,2000.0],["2015-08-11",14.9236,15.7231,14.9236,15.7231,2400.0],["2015-08-12",15.7231,15.7231,15.7231,15.7231,0.0],["2015-08-13",15.6965,15.8031,15.4921,15.4921,1300.0],["2015-08-14",15.2612,15.2612,15.2612,15.2612,200.0],["2015-08-17",15.2612,15.3678,15.2612,15.2612,1700.0],["2015-08-18",15.2878,15.3856,15.2878,15.3411,1700.0],["2015-08-19",15.1102,15.3145,14.9236,15.0213,3100.0],["2015-08-20",15.0746,15.0746,14.3462,14.3462,2200.0],["2015-08-21",14.1242,14.1686,13.68,13.68,2600.0],["2015-08-24",12.6051,12.6051,12.6051,12.6051,600.0],["2015-08-25",13.5912,13.5912,13.2092,13.2092,1000.0],["2015-08-26",13.1737,13.5112,13.0404,13.1559,14200.0],["2015-08-27",13.3513,13.3513,13.3513,13.3513,400.0],["2015-08-28",13.6267,13.6267,13.6267,13.6267,500.0],["2015-08-31",13.4135,13.4135,13.2092,13.2092,500.0],["2015-09-01",13.2092,13.2092,13.2092,13.2092,400.0],["2015-09-02",13.4135,13.6978,13.4135,13.6978,1900.0],["2015-09-03",13.9998,15.3767,13.5734,15.3767,2100.0],["2015-09-04",13.7688,14.1508,13.7688,14.1508,2700.0],["2015-09-08",14.1775,14.2219,13.5379,13.7866,6200.0],["2015-09-09",13.6978,13.8754,13.1381,13.4668,3700.0],["2015-09-10",13.6978,13.9021,13.3158,13.5468,28400.0],["2015-09-11",13.378,14.0886,13.2536,13.7511,3500.0],["2015-09-14",13.5823,13.6356,13.3602,13.4846,8100.0],["2015-09-15",13.5823,14.1064,13.5823,13.8843,4300.0],["2015-09-16",15.3856,15.3856,14.062,14.062,7400.0],["2015-09-17",14.213,14.4795,13.9021,14.364,8900.0],["2015-09-18",14.1686,14.6927,13.4846,13.4846,15700.0],["2015-09-21",14.3107,14.5594,14.3107,14.5505,1700.0],["2015-09-22",14.2219,14.5061,13.9643,14.213,9500.0],["2015-09-23",14.1686,14.3285,14.1242,14.2574,800.0],["2015-09-24",14.2574,14.2574,14.2574,14.2574,0.0],["2015-09-25",14.2574,14.2574,14.2574,14.2574,0.0],["2015-09-28",14.1242,14.1242,13.9554,14.1064,2600.0],["2015-09-29",14.213,14.5417,14.0975,14.3729,3300.0],["2015-09-30",14.666,14.666,14.666,14.666,100.0],["2015-10-01",14.1242,14.2929,14.0975,14.2929,1300.0],["2015-10-02",14.2219,14.3107,13.8754,14.2396,4300.0],["2015-10-05",14.3285,14.9325,14.3285,14.7904,900.0],["2015-10-06",15.0835,15.5099,15.0835,15.5099,700.0],["2015-10-07",15.2701,15.2701,14.9414,14.9947,2400.0],["2015-10-08",15.3145,15.3145,15.3145,15.3145,300.0],["2015-10-09",15.581,15.581,15.1901,15.279,1400.0],["2015-10-12",15.4833,15.5188,15.279,15.5188,1900.0],["2015-10-13",14.7077,15.5099,14.7077,15.5099,1500.0],["2015-10-14",15.7238,15.7238,15.6971,15.7238,1600.0],["2015-10-15",15.7238,15.7238,15.7238,15.7238,0.0],["2015-10-16",16.1784,16.1784,15.6793,15.6793,300.0],["2015-10-19",16.3478,16.3478,16.3478,16.3478,200.0],["2015-10-20",16.5974,16.5974,16.5974,16.5974,300.0],["2015-10-21",19.4319,19.4319,19.4319,19.4319,1200.0],["2015-10-22",17.2926,17.3015,17.2926,17.3015,600.0],["2015-10-23",17.6314,17.8809,16.7578,17.7294,4100.0],["2015-10-26",17.7294,17.7294,17.7294,17.7294,0.0],["2015-10-27",17.7294,17.7294,17.7294,17.7294,0.0],["2015-10-28",16.7222,16.9717,13.4508,14.2709,20900.0],["2015-10-29",14.574,14.9305,14.0837,14.7968,9900.0],["2015-10-30",13.8163,14.2798,13.8163,14.2798,300.0],["2015-11-02",14.672,15.0642,14.6007,15.0642,1400.0],["2015-11-03",14.7522,15.2603,14.7522,14.9751,4200.0],["2015-11-04",15.0642,15.1533,14.8414,14.8414,3600.0],["2015-11-05",14.8414,14.8414,14.8414,14.8414,0.0],["2015-11-06",14.8414,14.8414,14.8414,14.8414,0.0],["2015-11-09",16.0447,16.0447,14.262,14.2709,1100.0],["2015-11-10",14.9751,14.9751,14.4492,14.4492,400.0],["2015-11-11",14.6809,14.6809,14.6631,14.6631,200.0],["2015-11-12",14.1639,14.1639,14.1639,14.1639,100.0],["2015-11-13",13.9678,14.6185,13.9678,14.2441,1900.0],["2015-11-16",14.36,14.36,14.36,14.36,100.0],["2015-11-17",14.6809,14.9751,14.6809,14.9751,200.0],["2015-11-18",14.8057,14.8414,14.8057,14.8414,500.0],["2015-11-19",14.8414,14.8414,14.8414,14.8414,0.0],["2015-11-20",15.1533,15.1533,14.8146,14.8146,300.0],["2015-11-23",14.8146,14.8146,14.8146,14.8146,0.0],["2015-11-24",14.8146,14.8146,14.8146,14.8146,0.0],["2015-11-25",14.7344,15.3138,14.7344,15.2425,4700.0],["2015-11-27",15.3227,15.3227,15.3227,15.3227,200.0],["2015-11-30",15.5545,16.0447,15.5545,16.0447,3700.0],["2015-12-01",16.116,16.116,15.8219,15.8219,400.0],["2015-12-02",14.9483,15.3049,14.9483,15.3049,500.0],["2015-12-03",14.8859,14.8948,14.4759,14.4759,700.0],["2015-12-04",14.5472,14.7077,14.5472,14.7077,400.0],["2015-12-07",14.3065,14.3422,13.638,14.1728,3900.0],["2015-12-08",14.1728,14.1728,13.9143,13.9143,1100.0],["2015-12-09",14.0391,14.0391,13.6558,13.6558,1000.0],["2015-12-10",13.638,13.638,13.638,13.638,400.0],["2015-12-11",13.7717,13.7717,13.1923,13.1923,600.0],["2015-12-14",13.1923,13.1923,13.1923,13.1923,0.0],["2015-12-15",12.8269,12.8358,12.8269,12.8358,200.0],["2015-12-16",13.3706,13.3706,12.7377,13.1032,800.0],["2015-12-17",13.1032,13.1032,13.1032,13.1032,0.0],["2015-12-18",13.5845,13.5845,13.1923,13.3706,800.0],["2015-12-21",13.2993,13.2993,13.2993,13.2993,100.0],["2015-12-22",13.121,13.8787,13.121,13.5132,1200.0],["2015-12-23",13.6826,14.1461,13.6826,14.1461,900.0],["2015-12-24",14.1461,14.1461,14.1461,14.1461,0.0],["2015-12-28",14.1461,14.1461,14.1461,14.1461,0.0],["2015-12-29",14.1461,14.1461,14.1461,14.1461,0.0],["2015-12-30",13.7895,13.7895,13.326,13.3439,1400.0],["2015-12-31",13.0586,13.0675,12.8358,13.0675,4000.0],["2016-01-04",14.1461,14.1461,13.6558,13.7182,3000.0],["2016-01-05",13.4865,13.4865,13.0497,13.0497,800.0],["2016-01-06",13.1032,13.1745,12.9249,12.9249,1500.0],["2016-01-07",12.9249,12.9249,12.5684,12.5862,1700.0],["2016-01-08",12.8625,12.8625,12.604,12.6308,2200.0],["2016-01-11",14.1461,14.1461,12.6308,12.6308,1800.0],["2016-01-12",12.6575,12.6575,12.2831,12.2831,1600.0],["2016-01-13",12.2831,12.2831,12.2831,12.2831,200.0],["2016-01-14",8.6752,12.2115,8.6752,12.0056,1600.0],["2016-01-15",11.2357,11.2357,11.2357,11.2357,500.0],["2016-01-19",11.2357,11.2357,11.2357,11.2357,0.0],["2016-01-20",10.7343,11.3341,10.7164,11.3341,1600.0],["2016-01-21",11.8265,11.8355,11.549,11.549,1300.0],["2016-01-22",11.7549,11.7549,11.7549,11.7549,1500.0],["2016-01-25",12.3637,12.3637,11.7728,11.7728,2500.0],["2016-01-26",11.6385,11.6385,11.6385,11.6385,500.0],["2016-01-27",11.6385,11.6385,11.6385,11.6385,0.0],["2016-01-28",11.6385,11.6385,11.6385,11.6385,0.0],["2016-01-29",12.6054,12.6054,11.746,11.8086,500.0],["2016-02-01",11.7728,11.7728,11.7728,11.7728,300.0],["2016-02-02",11.7728,11.7728,11.7728,11.7728,0.0],["2016-02-03",11.7728,11.7728,11.7728,11.7728,0.0],["2016-02-04",10.8417,10.9671,10.1345,10.9671,2200.0],["2016-02-05",10.9671,10.9671,10.9671,10.9671,0.0],["2016-02-08",11.4416,11.4416,11.4416,11.4416,200.0],["2016-02-09",11.2446,11.2446,11.2446,11.2446,300.0],["2016-02-10",11.6027,11.6475,11.5042,11.5042,500.0],["2016-02-11",11.5042,11.5042,11.5042,11.5042,0.0],["2016-02-12",10.6358,10.6358,10.6179,10.6179,400.0],["2016-02-16",11.549,11.549,11.549,11.549,700.0],["2016-02-17",11.549,11.549,11.549,11.549,0.0],["2016-02-18",11.1372,11.1372,11.1014,11.1014,800.0],["2016-02-19",10.5911,10.7612,10.5911,10.6716,2000.0],["2016-02-22",10.9044,10.9044,10.7433,10.8865,2100.0],["2016-02-23",10.9671,10.9671,10.9671,10.9671,100.0],["2016-02-24",10.9313,10.9671,10.9313,10.9671,400.0],["2016-02-25",10.9671,10.9671,10.9671,10.9671,0.0],["2016-02-26",10.9671,10.9671,10.9671,10.9671,0.0],["2016-02-29",10.9671,10.9671,10.9671,10.9671,0.0],["2016-03-01",10.9671,10.9671,10.9671,10.9671,0.0],["2016-03-02",11.4147,12.1846,11.4147,12.1846,500.0],["2016-03-03",12.6233,12.6233,12.5338,12.5338,1000.0],["2016-03-04",11.5221,11.5221,11.5221,11.5221,300.0],["2016-03-07",11.5221,11.5221,11.5221,11.5221,0.0],["2016-03-08",11.9071,11.9071,11.9071,11.9071,400.0],["2016-03-09",12.0862,12.0862,12.0862,12.0862,1300.0],["2016-03-10",12.0862,12.0862,12.0862,12.0862,0.0],["2016-03-11",12.0145,12.0145,11.7191,11.7191,1200.0],["2016-03-14",11.925,11.925,11.6385,11.6385,1700.0],["2016-03-15",11.6385,11.6385,11.6385,11.6385,0.0],["2016-03-16",11.6385,11.6385,11.6385,11.6385,0.0],["2016-03-17",11.4326,11.4863,11.1819,11.1819,600.0],["2016-03-18",11.8623,11.8623,11.558,11.7281,2400.0],["2016-03-21",11.7281,11.9787,11.5042,11.5042,2300.0],["2016-03-22",11.2804,11.2804,11.0566,11.2804,2900.0],["2016-03-23",10.9223,11.2357,10.8775,11.2357,1600.0],["2016-03-24",10.9671,11.2804,10.9671,11.2804,500.0],["2016-03-28",11.7728,12.0862,11.746,11.9698,1800.0],["2016-03-29",11.9877,12.1309,11.9877,12.1309,500.0],["2016-03-30",12.0683,12.2205,12.0683,12.2205,1900.0],["2016-03-31",12.2205,12.2205,12.2205,12.2205,0.0],["2016-04-01",12.2205,12.2205,12.2205,12.2205,0.0],["2016-04-04",12.5786,12.5786,11.9698,11.9698,2900.0],["2016-04-05",12.0145,12.0145,11.8176,11.8176,1300.0],["2016-04-06",11.9966,11.9966,11.9966,11.9966,1900.0],["2016-04-07",11.4684,11.4684,11.4595,11.4595,400.0],["2016-04-08",11.4595,11.4595,11.4595,11.4595,0.0],["2016-04-11",11.6027,11.6027,11.6027,11.6027,100.0],["2016-04-12",11.7191,11.7191,11.7101,11.7101,300.0],["2016-04-13",11.7641,11.7641,11.7641,11.7641,0.0],["2016-04-14",12.5196,13.2481,12.5196,13.2481,300.0],["2016-04-15",13.491,13.4999,13.0862,13.0862,3400.0],["2016-04-18",13.1222,13.5269,13.1132,13.5269,700.0],["2016-04-19",13.3381,13.5089,13.1222,13.2391,1000.0],["2016-04-20",14.0306,14.0306,13.6798,13.7158,1800.0],["2016-04-21",13.401,13.8957,13.401,13.6259,500.0],["2016-04-22",13.6708,14.0126,13.2931,14.0126,2000.0],["2016-04-25",14.0126,14.0126,14.0126,14.0126,0.0],["2016-04-26",13.7608,13.7608,13.0772,13.2481,3500.0],["2016-04-27",13.3291,13.9766,13.3291,13.9766,1500.0],["2016-04-28",13.4999,13.4999,13.437,13.437,3100.0],["2016-04-29",14.0396,14.0756,14.0396,14.0756,800.0],["2016-05-02",14.0756,14.0756,13.2931,13.6079,800.0],["2016-05-03",13.401,14.3993,13.401,14.3993,1400.0],["2016-05-04",13.5449,14.2464,13.5449,14.2464,300.0],["2016-05-05",14.2464,14.2464,14.2464,14.2464,0.0],["2016-05-06",13.491,14.2105,13.491,14.1655,1900.0],["2016-05-09",14.1655,14.1655,14.1655,14.1655,0.0],["2016-05-10",14.0216,14.0216,14.0216,14.0216,200.0],["2016-05-11",12.9243,14.2105,12.9243,14.2105,1500.0],["2016-05-12",14.2105,14.2105,14.2105,14.2105,500.0],["2016-05-13",13.455,14.2105,13.455,14.2015,800.0],["2016-05-16",13.9496,14.2105,13.9047,14.2015,2800.0],["2016-05-17",13.41,13.491,13.41,13.491,500.0],["2016-05-18",14.1295,14.1295,11.998,13.2481,1300.0],["2016-05-19",13.2481,13.2481,13.2481,13.2481,0.0],["2016-05-20",13.2481,13.2481,13.2481,13.2481,0.0],["2016-05-23",14.1835,14.2105,14.0846,14.2105,1200.0],["2016-05-24",14.2105,14.4083,14.2105,14.2105,2100.0],["2016-05-25",14.4803,14.4803,14.4803,14.4803,400.0],["2016-05-26",14.4803,14.4803,14.4803,14.4803,0.0],["2016-05-27",13.7788,13.8507,13.7788,13.8507,300.0],["2016-05-31",13.9586,13.9586,13.7518,13.7518,400.0],["2016-06-01",13.8237,13.8237,13.6888,13.7068,1700.0],["2016-06-02",13.7068,13.7068,13.7068,13.7068,0.0],["2016-06-03",13.7068,13.7068,13.7068,13.7068,0.0],["2016-06-06",13.7158,13.9766,13.5809,13.9766,1700.0],["2016-06-07",14.1655,14.1655,14.1655,14.1655,1200.0],["2016-06-08",14.4263,14.4263,13.9946,14.1655,400.0],["2016-06-09",14.2015,14.2015,14.2015,14.2015,100.0],["2016-06-10",13.9856,13.9856,13.9766,13.9856,500.0],["2016-06-13",13.9856,13.9856,13.9856,13.9856,0.0],["2016-06-14",13.9856,13.9856,13.9856,13.9856,0.0],["2016-06-15",13.9856,13.9856,13.9856,13.9856,0.0],["2016-06-16",13.9856,13.9856,13.9856,13.9856,0.0],["2016-06-17",13.8957,14.2734,13.8957,14.0216,1800.0],["2016-06-20",14.2734,14.5792,14.2195,14.4083,4500.0],["2016-06-21",14.3904,14.3904,14.3814,14.3904,2700.0],["2016-06-22",14.5253,14.7951,14.4353,14.7051,3500.0],["2016-06-23",14.921,15.4337,14.8041,15.0199,5600.0],["2016-06-24",15.2628,15.2628,14.6692,14.849,300.0],["2016-06-27",13.5179,13.5179,13.491,13.5089,400.0],["2016-06-28",13.8327,13.8327,13.491,13.491,700.0],["2016-06-29",13.491,13.491,13.491,13.491,0.0],["2016-06-30",14.0935,14.0935,14.0935,14.0935,100.0],["2016-07-01",14.1655,14.1655,14.1655,14.1655,100.0],["2016-07-05",14.1655,14.1655,14.1655,14.1655,0.0],["2016-07-06",14.1655,14.1655,14.1655,14.1655,0.0],["2016-07-07",13.7428,13.7428,13.7428,13.7428,600.0],["2016-07-08",13.491,13.5629,13.491,13.5629,600.0],["2016-07-11",13.6169,14.1025,13.6169,14.1025,900.0],["2016-07-12",14.975,14.975,14.975,14.975,100.0],["2016-07-13",15.0291,15.0291,15.0291,15.0291,0.0],["2016-07-14",14.8576,15.327,14.8576,15.1645,3200.0],["2016-07-15",15.1645,15.1645,15.1645,15.1645,0.0],["2016-07-18",15.0472,15.1284,15.0381,15.1284,1500.0],["2016-07-19",15.1284,15.1284,15.1284,15.1284,0.0],["2016-07-20",14.7312,15.0381,14.7312,14.7312,1200.0],["2016-07-21",14.6049,14.7312,14.6049,14.7312,2200.0],["2016-07-22",14.5327,15.0923,14.5056,14.7493,5900.0],["2016-07-25",14.4153,14.9027,14.4153,14.6229,3200.0],["2016-07-26",14.6229,15.1374,14.6229,15.1374,900.0],["2016-07-27",14.8937,15.5256,14.8937,15.5256,1900.0],["2016-07-28",15.5256,15.5256,15.5256,15.5256,0.0],["2016-07-29",15.4714,15.7964,15.4714,15.7061,6400.0],["2016-08-01",15.9859,16.022,15.9859,16.022,600.0],["2016-08-02",15.5707,15.6068,15.5707,15.5707,1600.0],["2016-08-03",15.5707,15.5707,15.5707,15.5707,0.0],["2016-08-04",15.5707,15.5707,15.5707,15.5707,0.0],["2016-08-05",15.5707,15.5707,15.5707,15.5707,0.0],["2016-08-08",15.5707,15.5707,15.5707,15.5707,0.0],["2016-08-09",15.6519,15.6519,15.5436,15.5436,800.0],["2016-08-10",15.5978,15.5978,15.5978,15.5978,200.0],["2016-08-11",15.5978,15.5978,15.5978,15.5978,0.0],["2016-08-12",15.6068,15.6068,15.0742,15.5436,2000.0],["2016-08-15",15.5707,15.7242,15.5707,15.679,800.0],["2016-08-16",15.679,15.679,15.679,15.679,0.0],["2016-08-17",15.679,15.679,15.679,15.679,0.0],["2016-08-18",16.681,17.2406,16.681,17.2406,400.0],["2016-08-19",17.2406,17.2406,17.2406,17.2406,0.0],["2016-08-22",17.2406,17.2406,17.2406,17.2406,0.0],["2016-08-23",17.5836,17.5836,16.6539,16.6539,2000.0],["2016-08-24",16.6088,17.367,16.5275,17.2587,3900.0],["2016-08-25",17.6017,17.7641,17.1774,17.7641,3900.0],["2016-08-26",17.7461,17.7912,17.5836,17.7912,1500.0],["2016-08-29",18.062,18.062,17.8273,17.8995,1600.0],["2016-08-30",17.8995,17.8995,17.8995,17.8995,0.0],["2016-08-31",17.6017,17.6739,17.2045,17.4933,3700.0],["2016-09-01",17.5385,18.1974,17.5385,17.5656,1000.0],["2016-09-02",17.9266,17.9266,17.9266,17.9266,100.0],["2016-09-06",18.053,18.053,17.5385,17.5385,3300.0],["2016-09-07",17.5656,18.1523,17.5656,18.044,3200.0],["2016-09-08",18.0169,18.0169,17.4843,17.4843,2800.0],["2016-09-09",17.7551,17.8364,16.4192,17.3399,2400.0],["2016-09-12",17.8544,17.8544,17.5565,17.8093,2000.0],["2016-09-13",17.7642,17.9357,16.7893,17.7461,4600.0],["2016-09-14",17.8003,18.0169,16.9427,17.8995,1800.0],["2016-09-15",17.8454,18.3238,17.4302,17.5024,4900.0],["2016-09-16",17.4663,18.3238,17.3038,18.1162,9500.0],["2016-09-19",18.0801,18.0801,17.9808,18.0079,700.0],["2016-09-20",17.4121,17.4121,17.4121,17.4121,100.0],["2016-09-21",17.4843,17.9627,17.4843,17.9627,700.0],["2016-09-22",18.1162,18.1162,17.8995,17.8995,600.0],["2016-09-23",17.9627,18.4772,17.9266,18.3599,4400.0],["2016-09-26",18.3599,18.3599,18.3599,18.3599,0.0],["2016-09-27",17.9447,17.9447,17.7822,17.7822,800.0],["2016-09-28",17.6649,17.6649,17.6649,17.6649,300.0],["2016-09-29",17.4121,18.0259,17.376,18.0259,900.0],["2016-09-30",18.0801,18.2335,18.0801,18.1884,900.0],["2016-10-03",18.2516,18.6487,18.2516,18.6487,1000.0],["2016-10-04",18.6668,18.9105,18.6487,18.73,1300.0],["2016-10-05",18.8654,18.8654,18.8654,18.8654,100.0],["2016-10-06",18.9376,18.9376,18.5043,18.6939,1200.0],["2016-10-07",19.5063,19.5063,19.5063,19.5063,200.0],["2016-10-10",18.1613,19.0279,18.1613,19.0279,200.0],["2016-10-11",18.7029,18.7029,18.6578,18.6578,700.0],["2016-10-12",18.7121,18.7121,18.7121,18.7121,0.0],["2016-10-13",18.6306,18.6759,18.4948,18.6397,2000.0],["2016-10-14",18.6397,18.6397,18.6397,18.6397,0.0],["2016-10-17",18.6397,18.8479,18.6397,18.8479,400.0],["2016-10-18",18.1508,18.1508,18.1508,18.1508,300.0],["2016-10-19",18.1508,18.1508,18.1508,18.1508,0.0],["2016-10-20",18.531,18.531,18.531,18.531,200.0],["2016-10-21",18.531,18.531,18.531,18.531,0.0],["2016-10-24",18.531,18.531,18.531,18.531,0.0],["2016-10-25",18.1056,18.1056,16.7476,16.7476,800.0],["2016-10-26",17.9788,17.9788,16.5394,16.5394,400.0],["2016-10-27",17.6257,17.6257,17.6257,17.6257,200.0],["2016-10-28",17.7887,17.7887,16.5394,16.5394,500.0],["2016-10-31",18.1961,18.1961,17.4266,17.5624,9100.0],["2016-11-01",17.6529,18.1689,17.6077,17.7797,13500.0],["2016-11-02",17.5624,17.834,17.5624,17.7525,1300.0],["2016-11-03",17.834,17.834,17.834,17.834,10300.0],["2016-11-04",17.834,18.359,17.6891,18.1327,1200.0],["2016-11-07",18.694,18.9746,17.9879,18.5582,12000.0],["2016-11-08",18.3862,19.2824,18.3862,18.9656,5400.0],["2016-11-09",19.0561,19.9161,18.9022,19.554,16400.0],["2016-11-10",20.1877,20.3144,20.1515,20.3144,1600.0],["2016-11-11",20.2782,21.274,20.2782,21.274,2400.0],["2016-11-14",20.7399,21.7267,20.7399,21.7267,6100.0],["2016-11-15",21.7267,21.7267,21.7267,21.7267,1100.0],["2016-11-16",21.5003,21.5003,21.5003,21.5003,5800.0],["2016-11-17",21.0477,21.0477,21.0477,21.0477,400.0],["2016-11-18",20.8033,21.2831,20.8033,20.9934,700.0],["2016-11-21",20.4774,20.9119,19.9252,20.8666,10300.0],["2016-11-22",20.6132,21.3193,20.6132,21.3193,8300.0],["2016-11-23",21.4822,21.5003,21.1744,21.2016,5200.0],["2016-11-25",21.5456,22.1521,21.5456,22.1521,1600.0],["2016-11-28",22.1793,22.1793,21.6814,21.6814,5000.0],["2016-11-29",21.6814,22.6772,21.6814,22.6772,8700.0],["2016-11-30",22.6319,22.6319,19.0199,21.5275,2300.0],["2016-12-01",20.9572,21.7267,20.9572,21.5909,2500.0],["2016-12-02",21.6452,21.6452,21.6452,21.6452,100.0],["2016-12-05",22.3151,22.4418,21.4822,21.4822,800.0],["2016-12-06",21.7448,22.994,20.8576,22.3785,7500.0],["2016-12-07",22.6229,22.6229,22.0073,22.5776,900.0],["2016-12-08",22.5957,22.7677,22.4599,22.7677,6100.0],["2016-12-09",22.3966,23.1298,22.3966,22.641,10300.0],["2016-12-12",22.0435,22.0435,21.6361,21.6361,1100.0],["2016-12-13",21.7267,21.9258,21.5547,21.9258,1100.0],["2016-12-14",21.953,21.953,21.274,21.274,3500.0],["2016-12-15",21.7267,21.7267,21.6814,21.6814,900.0],["2016-12-16",21.3283,21.5456,21.0477,21.0477,900.0],["2016-12-19",22.6319,23.1389,22.6319,22.7677,7900.0],["2016-12-20",23.166,23.5372,22.9488,23.4195,10600.0],["2016-12-21",24.008,24.1256,23.2294,23.9355,11400.0],["2016-12-22",23.1298,24.0713,23.1298,23.329,2600.0],["2016-12-23",22.9126,24.0623,22.7406,23.845,900.0],["2016-12-27",23.4648,24.4153,23.4648,23.8631,1600.0],["2016-12-28",23.7997,24.2433,23.5372,23.5372,900.0],["2016-12-29",23.4738,23.4738,21.9168,21.9168,800.0],["2016-12-30",22.9759,22.9759,22.7225,22.9126,1000.0],["2017-01-03",23.3199,23.3199,23.0846,23.0846,300.0],["2017-01-04",23.1842,23.8993,23.1842,23.3109,2100.0],["2017-01-05",24.0261,24.0261,24.0261,24.0261,500.0],["2017-01-06",24.0261,24.0261,23.9899,23.9899,1200.0],["2017-01-09",23.3924,23.845,23.2566,23.6187,800.0],["2017-01-10",23.6187,23.6187,23.6187,23.6187,0.0],["2017-01-11",23.5552,23.5552,23.1741,23.5461,1400.0],["2017-01-12",23.5461,23.5461,23.5461,23.5461,0.0],["2017-01-13",23.3193,23.537,23.3193,23.537,200.0],["2017-01-17",22.43,23.4916,22.2939,22.4482,1900.0],["2017-01-18",22.1215,22.548,22.1215,22.5026,700.0],["2017-01-19",23.3283,23.3283,23.2194,23.2194,300.0],["2017-01-20",23.2194,23.2194,23.2194,23.2194,0.0],["2017-01-23",23.2194,23.2194,23.2194,23.2194,0.0],["2017-01-24",22.7658,23.537,22.7658,23.537,1000.0],["2017-01-25",24.0633,24.0633,23.41,23.9544,600.0],["2017-01-26",23.5915,23.5915,23.5915,23.5915,1100.0],["2017-01-27",23.4554,23.4917,23.4554,23.4917,700.0],["2017-01-30",22.8656,23.655,22.8656,22.9109,6000.0],["2017-01-31",22.9109,22.9109,22.9109,22.9109,0.0],["2017-02-01",22.8202,22.9563,22.6841,22.6841,2300.0],["2017-02-02",21.7767,22.1306,21.7767,22.1306,400.0],["2017-02-03",22.1306,22.1306,22.1306,22.1306,0.0],["2017-02-06",22.8202,22.8837,22.8202,22.8202,2000.0],["2017-02-07",22.8202,22.8202,22.8202,22.8202,0.0],["2017-02-08",22.8202,22.8202,22.8202,22.8202,0.0],["2017-02-09",23.3102,23.3102,23.3102,23.3102,100.0],["2017-02-10",23.3102,23.3102,23.3102,23.3102,0.0],["2017-02-13",22.2304,22.793,22.1034,22.6841,1700.0],["2017-02-14",22.5843,22.5843,22.4663,22.4663,1300.0],["2017-02-15",22.5934,22.5934,22.5934,22.5934,200.0],["2017-02-16",22.0943,22.0943,22.0943,22.0943,100.0],["2017-02-17",21.9401,21.9401,21.7949,21.7949,400.0],["2017-02-21",21.813,22.1034,21.2868,22.1034,4800.0],["2017-02-22",22.1034,22.1034,22.1034,22.1034,0.0],["2017-02-23",22.1034,22.1034,22.1034,22.1034,0.0],["2017-02-24",21.0962,21.0962,19.9983,20.5518,6000.0],["2017-02-27",21.0962,21.0962,20.8966,20.8966,300.0],["2017-02-28",19.5083,19.5083,19.5083,19.5083,300.0],["2017-03-01",19.7533,21.0962,19.7533,21.0962,3900.0],["2017-03-02",20.1979,21.1688,20.1979,21.1416,8800.0],["2017-03-03",19.9076,19.9076,19.9076,19.9076,100.0],["2017-03-06",20.4157,20.4157,20.4157,20.4157,800.0],["2017-03-07",20.4157,20.4157,20.4157,20.4157,0.0],["2017-03-08",19.962,19.962,19.962,19.962,300.0],["2017-03-09",20.334,20.334,19.962,19.962,500.0],["2017-03-10",18.8459,19.7715,18.8459,19.7442,4900.0],["2017-03-13",19.962,20.0528,19.1998,19.9257,5000.0],["2017-03-14",19.9802,20.1435,19.5628,19.9439,4300.0],["2017-03-15",18.8278,19.9711,18.8278,19.962,3500.0],["2017-03-16",19.9166,19.962,19.8713,19.9166,7300.0],["2017-03-17",19.9439,19.9439,19.9076,19.9166,3600.0],["2017-03-20",19.5083,19.6444,19.1726,19.1726,2200.0],["2017-03-21",19.4902,19.5537,18.7734,18.7734,4400.0],["2017-03-22",17.5756,17.5756,17.5756,17.5756,300.0],["2017-03-23",17.7299,18.4013,17.7299,18.1473,2100.0],["2017-03-24",18.4104,18.4104,18.1473,18.1745,4900.0],["2017-03-27",17.8841,18.8006,17.8841,18.2834,1100.0],["2017-03-28",18.2834,18.2834,18.2834,18.2834,0.0],["2017-03-29",18.0112,18.0112,18.0112,18.0112,100.0],["2017-03-30",18.2652,18.3741,18.2652,18.3741,1200.0],["2017-03-31",18.9276,20.6335,18.9276,20.5699,4100.0],["2017-04-03",19.1,19.3359,19.1,19.227,4700.0],["2017-04-04",19.5083,19.5083,18.5193,18.601,6300.0],["2017-04-05",18.7552,18.7552,18.1382,18.1473,3000.0],["2017-04-06",18.365,18.4739,18.365,18.4649,2800.0],["2017-04-07",18.8732,19.1,18.8732,18.9639,6400.0],["2017-04-10",18.2289,18.2289,18.2289,18.2289,200.0],["2017-04-11",18.9661,18.9661,18.957,18.9661,1400.0],["2017-04-12",18.9661,18.9661,18.9661,18.9661,0.0],["2017-04-13",18.7477,18.7477,18.4656,18.4747,1700.0],["2017-04-17",18.4747,18.4747,18.4747,18.4747,0.0],["2017-04-18",18.4747,18.4747,18.4747,18.4747,0.0],["2017-04-19",18.4747,18.4747,18.4747,18.4747,0.0],["2017-04-20",18.4292,19.9126,18.4292,19.9126,500.0],["2017-04-21",19.8398,19.8398,19.8398,19.8398,100.0],["2017-04-24",17.1095,17.1095,17.1095,17.1095,100.0],["2017-04-25",19.0753,19.0753,19.0753,19.0753,300.0],["2017-04-26",19.0753,19.0753,19.0753,19.0753,0.0],["2017-04-27",19.0753,19.0753,19.0753,19.0753,0.0],["2017-04-28",19.0753,19.0753,19.0753,19.0753,0.0],["2017-05-01",20.5588,20.5588,20.5406,20.5406,200.0],["2017-05-02",18.2016,19.3301,18.2016,19.3301,1300.0],["2017-05-03",19.3301,19.3301,19.3301,19.3301,0.0],["2017-05-04",19.3301,19.3301,19.3301,19.3301,0.0],["2017-05-05",18.5202,19.5759,18.5202,19.5759,2200.0],["2017-05-08",19.5759,19.5759,19.5759,19.5759,0.0],["2017-05-09",19.5759,19.5759,19.5759,19.5759,0.0],["2017-05-10",19.5759,19.5759,19.5759,19.5759,0.0],["2017-05-11",19.5759,19.5759,19.5759,19.5759,0.0],["2017-05-12",19.5759,19.5759,19.5759,19.5759,0.0],["2017-05-15",19.5759,19.9308,19.5759,19.6032,400.0],["2017-05-16",19.5668,19.5668,19.5668,19.5668,500.0],["2017-05-17",19.5668,19.5668,19.5668,19.5668,0.0],["2017-05-18",19.5395,19.5668,18.4656,18.4656,1100.0],["2017-05-19",18.8933,19.321,18.8933,19.321,400.0],["2017-05-22",19.321,19.321,19.321,19.321,0.0],["2017-05-23",18.9479,18.9479,18.9479,18.9479,500.0],["2017-05-24",18.9479,18.9479,18.9479,18.9479,0.0],["2017-05-25",18.9479,18.9479,18.9479,18.9479,0.0],["2017-05-26",18.9479,18.9479,18.9479,18.9479,0.0],["2017-05-30",18.9479,18.9479,18.9479,18.9479,0.0],["2017-05-31",19.5668,19.5668,19.5122,19.5122,1700.0],["2017-06-01",19.1572,20.5861,19.1208,20.5861,5100.0],["2017-06-02",19.6396,21.2959,19.6396,21.2231,400.0],["2017-06-05",21.2595,21.2595,20.0673,20.0673,200.0],["2017-06-06",20.0673,20.0673,20.0673,20.0673,0.0],["2017-06-07",20.0673,20.0673,20.0673,20.0673,0.0],["2017-06-08",20.0673,20.0673,20.0673,20.0673,0.0],["2017-06-09",20.0673,20.0673,20.0673,20.0673,0.0],["2017-06-12",20.0673,20.0673,20.0673,20.0673,0.0],["2017-06-13",20.6225,20.6225,20.6225,20.6225,300.0],["2017-06-14",20.6225,20.6225,20.6225,20.6225,0.0],["2017-06-15",20.7317,20.7408,20.7317,20.7317,1600.0],["2017-06-16",20.4768,20.6771,18.9752,19.1117,3900.0],["2017-06-19",19.8125,19.8125,19.7488,19.7488,600.0],["2017-06-20",19.7488,19.7488,19.7488,19.7488,200.0],["2017-06-21",18.411,19.5668,18.2835,19.5486,9600.0],["2017-06-22",19.5668,19.5668,19.5668,19.5668,100.0],["2017-06-23",19.3848,19.3848,19.3848,19.3848,200.0],["2017-06-26",19.3756,19.3756,18.9934,19.2027,500.0],["2017-06-27",18.4383,19.2027,18.4383,19.2027,600.0],["2017-06-28",19.2027,19.2027,19.2027,19.2027,0.0],["2017-06-29",19.5577,19.5577,18.7932,18.7932,1900.0],["2017-06-30",19.0207,19.0207,18.3837,18.8387,900.0],["2017-07-03",18.8387,18.8387,18.8387,18.8387,0.0],["2017-07-05",18.8387,18.8387,18.8387,18.8387,0.0],["2017-07-06",18.8387,18.8387,18.8387,18.8387,0.0],["2017-07-07",18.7932,18.9297,18.7477,18.9297,1600.0],["2017-07-10",18.9024,18.9024,18.9024,18.9024,600.0],["2017-07-11",19.7943,19.7943,19.7943,19.7943,400.0],["2017-07-12",19.849,19.849,19.849,19.849,0.0],["2017-07-13",19.1646,19.1646,18.8908,18.8908,500.0],["2017-07-14",18.8908,18.8908,18.8908,18.8908,0.0],["2017-07-17",18.8908,20.0954,18.8908,20.0954,1100.0],["2017-07-18",20.0954,20.0954,20.0954,20.0954,0.0],["2017-07-19",20.0954,20.0954,20.0954,20.0954,0.0],["2017-07-20",19.6209,20.2141,19.2559,20.0772,9400.0],["2017-07-21",20.1228,20.1228,20.0772,20.0772,2600.0],["2017-07-24",20.0772,20.0772,20.0772,20.0772,400.0],["2017-07-25",20.5335,20.5335,19.6209,19.6209,1800.0],["2017-07-26",20.0772,20.5244,20.0589,20.5244,3300.0],["2017-07-27",20.1046,20.1046,20.1046,20.1046,400.0],["2017-07-28",19.7121,19.7121,19.7121,19.7121,200.0],["2017-07-31",20.1319,20.1685,19.8125,20.0772,2700.0],["2017-08-01",20.3692,20.3692,20.0772,20.0772,1500.0],["2017-08-02",20.1684,20.2141,20.1684,20.2141,800.0],["2017-08-03",20.57,20.9898,20.5609,20.9898,3900.0],["2017-08-04",21.9937,21.9937,21.0172,21.729,3900.0],["2017-08-07",22.0849,23.0614,22.0849,22.3587,1200.0],["2017-08-08",22.7967,22.7967,21.4917,22.5868,4500.0],["2017-08-09",21.4461,22.1305,21.4461,22.1305,1900.0],["2017-08-10",21.437,22.2766,21.3731,21.9937,3700.0],["2017-08-11",21.8385,21.8385,21.2362,21.2362,3300.0],["2017-08-14",21.2362,21.2362,21.2362,21.2362,0.0],["2017-08-15",20.5061,20.5061,20.5061,20.5061,300.0],["2017-08-16",20.0863,21.1723,19.8217,21.1723,600.0],["2017-08-17",21.1723,21.1723,21.1723,21.1723,0.0],["2017-08-18",21.1723,21.1723,21.1723,21.1723,0.0],["2017-08-21",20.0772,20.6704,20.0772,20.6704,200.0],["2017-08-22",20.6704,20.6704,20.6704,20.6704,0.0],["2017-08-23",20.6704,20.6704,20.6704,20.6704,0.0],["2017-08-24",20.6704,20.6704,20.6704,20.6704,0.0],["2017-08-25",20.6704,20.6704,20.6704,20.6704,0.0],["2017-08-28",18.471,19.2285,18.252,18.3889,1200.0],["2017-08-29",19.1646,20.132,19.0825,19.6209,6100.0],["2017-08-30",20.3601,20.3601,19.9221,19.9221,1800.0],["2017-08-31",19.9221,19.9221,19.9221,19.9221,0.0],["2017-09-01",19.0003,19.0003,19.0003,19.0003,300.0],["2017-09-05",20.9533,20.9533,19.2924,19.2924,500.0],["2017-09-06",20.862,22.2583,20.862,21.4917,300.0],["2017-09-07",21.1358,21.583,20.6248,21.583,400.0],["2017-09-08",21.5009,21.5009,21.5009,21.5009,300.0],["2017-09-11",21.8933,21.8933,21.4461,21.4461,300.0],["2017-09-12",21.9845,22.0393,21.4005,22.0393,900.0],["2017-09-13",21.3092,22.2309,21.3092,22.2309,900.0],["2017-09-14",22.2583,22.2583,22.1214,22.1214,4600.0],["2017-09-15",21.4096,21.4096,21.3457,21.3457,1100.0],["2017-09-18",21.3457,21.3457,21.3457,21.3457,0.0],["2017-09-19",21.3457,21.3457,21.3457,21.3457,0.0],["2017-09-20",21.2636,22.1762,21.2636,22.1762,1300.0],["2017-09-21",20.5882,20.8894,20.0772,20.6248,1000.0],["2017-09-22",20.3236,20.8985,19.9951,20.8985,1600.0],["2017-09-25",21.7746,21.7746,21.7746,21.7746,200.0],["2017-09-26",22.742,22.815,22.742,22.7876,1200.0],["2017-09-27",23.6911,24.0926,23.3443,24.0744,4000.0],["2017-09-28",23.2713,24.6402,23.2713,24.6402,1100.0],["2017-09-29",24.4029,25.6623,23.9101,24.8136,5200.0],["2017-10-02",24.1839,26.146,24.1839,25.7809,2500.0],["2017-10-03",26.0091,26.2372,26.0091,26.0547,2300.0],["2017-10-04",25.9361,26.4198,25.9361,26.4198,3000.0],["2017-10-05",26.1916,26.4289,25.6805,26.0365,2200.0],["2017-10-06",25.2699,27.2867,25.2334,26.219,4100.0],["2017-10-09",26.0091,26.0091,26.0091,26.0091,300.0],["2017-10-10",25.7809,25.8813,25.7809,25.8813,700.0],["2017-10-11",25.8813,25.8813,25.8813,25.8813,0.0],["2017-10-12",25.8813,25.8813,25.8813,25.8813,100.0],["2017-10-13",25.8813,25.8813,25.8813,25.8813,0.0],["2017-10-16",26.2471,26.2471,26.2471,26.2471,300.0],["2017-10-17",26.2471,26.2471,26.2471,26.2471,0.0],["2017-10-18",26.2471,26.2471,26.2471,26.2471,0.0],["2017-10-19",26.2471,26.2471,26.2471,26.2471,0.0],["2017-10-20",26.2471,26.2471,26.2471,26.2471,0.0],["2017-10-23",26.2471,26.2471,26.2471,26.2471,0.0],["2017-10-24",25.8265,25.8265,25.8265,25.8265,2700.0],["2017-10-25",25.8265,25.8265,25.8265,25.8265,0.0],["2017-10-26",24.8388,24.9759,24.8388,24.9759,500.0],["2017-10-27",24.9119,25.8447,24.9119,25.8447,1400.0],["2017-10-30",25.8447,25.8447,25.8447,25.8447,0.0],["2017-10-31",25.8447,25.8447,25.8447,25.8447,0.0],["2017-11-01",25.8447,25.8447,25.8447,25.8447,0.0],["2017-11-02",25.1954,25.1954,24.6924,24.6924,800.0],["2017-11-03",23.5584,23.5584,21.9031,21.9031,2100.0],["2017-11-06",21.3544,21.3544,21.1075,21.1075,1000.0],["2017-11-07",20.6776,20.8697,20.449,20.449,4600.0],["2017-11-08",20.1198,20.1198,20.1198,20.1198,200.0],["2017-11-09",17.6048,20.0009,17.6048,20.0009,800.0],["2017-11-10",20.0009,20.0009,20.0009,20.0009,0.0],["2017-11-13",19.507,20.2569,19.507,20.2569,2900.0],["2017-11-14",20.2569,20.2569,20.2569,20.2569,0.0],["2017-11-15",20.2569,20.2569,20.2569,20.2569,0.0],["2017-11-16",20.9428,21.3818,20.9428,21.3818,2900.0],["2017-11-17",21.3087,22.1226,21.2904,22.1226,1400.0],["2017-11-20",22.0128,22.1134,21.6379,21.6836,1200.0],["2017-11-21",22.2232,22.8725,21.8848,22.8634,1900.0],["2017-11-22",22.8634,22.8634,22.8634,22.8634,0.0],["2017-11-24",22.8634,22.8634,22.8634,22.8634,0.0],["2017-11-27",22.8634,22.8634,22.8634,22.8634,0.0],["2017-11-28",22.8634,22.8634,22.8634,22.8634,0.0],["2017-11-29",22.8634,22.8634,22.8634,22.8634,0.0],["2017-11-30",21.0343,21.0343,20.824,20.9337,1200.0],["2017-12-01",20.2569,20.5313,20.2569,20.5313,900.0],["2017-12-04",20.4307,20.4307,20.4307,20.4307,1000.0],["2017-12-05",20.4764,20.4764,20.4673,20.4673,3000.0],["2017-12-06",21.0617,21.0617,20.3484,20.3758,6900.0],["2017-12-07",21.1715,21.1715,20.4856,20.4856,23000.0],["2017-12-08",20.4856,20.4856,20.4856,20.4856,15800.0],["2017-12-11",20.7691,21.0983,20.3027,21.0983,17500.0],["2017-12-12",20.9703,21.0892,20.8971,20.8971,15400.0],["2017-12-13",21.3178,21.3178,19.9186,19.9186,3100.0],["2017-12-14",20.7325,21.4916,20.7325,21.4916,9700.0],["2017-12-15",21.8208,23.0097,21.8208,21.9946,10900.0],["2017-12-18",23.092,23.2109,21.3452,21.3452,5500.0],["2017-12-19",21.5922,22.5158,21.5922,22.5158,11000.0],["2017-12-20",23.8968,23.8968,22.2689,22.2689,7200.0],["2017-12-21",22.2689,22.2689,22.2689,22.2689,3500.0],["2017-12-22",21.1532,21.1532,21.1532,21.1532,3600.0],["2017-12-26",21.4367,22.2872,21.2629,21.2629,2600.0],["2017-12-27",21.0343,21.0343,21.0343,21.0343,1800.0],["2017-12-28",21.0343,21.0343,21.0343,21.0343,1400.0],["2017-12-29",19.9551,19.9551,19.9551,19.9551,600.0],["2018-01-02",19.9551,19.9551,19.9551,19.9551,2400.0],["2018-01-03",20.2204,20.2295,20.2204,20.2204,3300.0],["2018-01-04",20.2204,20.2204,20.2204,20.2204,2600.0],["2018-01-05",20.4673,20.5404,20.4673,20.5404,1200.0],["2018-01-08",20.641,20.641,20.641,20.641,400.0],["2018-01-09",20.5313,20.5313,20.0283,20.0283,1000.0],["2018-01-10",19.7265,19.7265,19.7265,19.7265,200.0],["2018-01-11",20.5794,20.5794,20.5794,20.5794,200.0],["2018-01-12",19.9833,19.9833,19.9833,19.9833,700.0],["2018-01-16",19.9833,19.9833,19.9833,19.9833,0.0],["2018-01-17",19.9833,19.9833,19.9833,19.9833,0.0],["2018-01-18",20.3134,20.4877,20.3134,20.3134,1600.0],["2018-01-19",19.4606,19.5339,18.5618,19.5339,3100.0],["2018-01-22",19.0295,19.0295,18.1675,18.1675,700.0],["2018-01-23",18.1675,18.1675,18.1675,18.1675,0.0],["2018-01-24",18.0391,18.0574,17.6814,17.9199,1200.0],["2018-01-25",18.0116,18.0116,17.3696,17.3696,900.0],["2018-01-26",17.3696,17.3696,17.3696,17.3696,0.0],["2018-01-29",17.3696,17.3696,17.3696,17.3696,0.0],["2018-01-30",17.8006,17.8006,16.4525,16.4525,200.0],["2018-01-31",16.4525,17.6356,16.4525,17.6356,400.0],["2018-02-01",17.2595,17.3237,16.8744,16.8835,800.0],["2018-02-02",15.6913,15.6913,15.6913,15.6913,300.0],["2018-02-05",15.6913,15.6913,15.6913,15.6913,0.0],["2018-02-06",16.535,16.535,16.535,16.535,300.0],["2018-02-07",16.4067,16.4067,16.4067,16.4067,500.0],["2018-02-08",15.7739,15.7739,15.6363,15.6363,400.0],["2018-02-09",14.6734,15.6363,14.5358,15.6363,700.0],["2018-02-12",15.5905,15.5905,15.0402,15.0402,800.0],["2018-02-13",14.8568,14.8568,14.8568,14.8568,600.0],["2018-02-14",14.8568,14.8568,14.8568,14.8568,0.0],["2018-02-15",14.8568,14.8568,14.8568,14.8568,0.0],["2018-02-16",14.8568,14.8568,14.8568,14.8568,0.0],["2018-02-20",15.242,15.242,15.1319,15.1319,1500.0],["2018-02-21",15.2878,15.4712,15.2878,15.3612,1400.0],["2018-02-22",15.1869,15.1869,13.9764,14.4441,800.0],["2018-02-23",15.1319,15.1319,15.1319,15.1319,200.0],["2018-02-26",15.2328,15.2328,15.2328,15.2328,100.0],["2018-02-27",15.297,15.297,14.3524,14.3524,2200.0],["2018-02-28",14.4441,14.4441,14.4441,14.4441,1000.0],["2018-03-01",14.5633,14.5633,14.3065,14.3065,300.0],["2018-03-02",14.3065,14.3065,14.3065,14.3065,0.0],["2018-03-05",14.5175,15.3337,14.4441,15.2786,2400.0],["2018-03-06",15.1686,16.801,15.0402,16.801,2100.0],["2018-03-07",15.5905,16.801,15.0861,15.9481,1200.0],["2018-03-08",15.352,15.4804,14.8751,15.4804,1400.0],["2018-03-09",14.5817,16.9844,14.5541,15.8289,1600.0],["2018-03-12",16.5809,17.232,16.1407,17.232,1400.0],["2018-03-13",17.8832,17.8832,14.6917,17.5622,3800.0],["2018-03-14",17.3054,17.929,15.8014,15.8014,3800.0],["2018-03-15",15.8014,16.4158,15.5905,15.5905,4700.0],["2018-03-16",15.9298,16.1132,15.9298,15.9665,5400.0],["2018-03-19",15.3979,15.8014,15.3979,15.4804,1900.0],["2018-03-20",16.6543,16.6543,15.3337,15.3337,5500.0],["2018-03-21",15.7739,15.783,15.1503,15.5446,2300.0],["2018-03-22",15.8839,15.8839,15.8839,15.8839,3300.0],["2018-03-23",15.5905,15.5905,15.1227,15.1227,500.0],["2018-03-26",15.1227,15.1227,15.1227,15.1227,0.0],["2018-03-27",15.1227,15.1227,15.1227,15.1227,0.0],["2018-03-28",15.1227,15.1227,15.1227,15.1227,0.0],["2018-03-29",15.6088,15.6088,15.6088,15.6088,2200.0],["2018-04-02",15.6088,15.6088,15.6088,15.6088,0.0],["2018-04-03",15.618,15.618,15.618,15.618,400.0],["2018-04-04",15.618,15.618,15.618,15.618,0.0],["2018-04-05",15.618,15.618,15.618,15.618,0.0],["2018-04-06",15.8931,15.8931,15.7922,15.7922,600.0],["2018-04-09",15.7922,15.7922,15.7922,15.7922,0.0],["2018-04-10",15.7922,15.7922,15.7922,15.7922,0.0],["2018-04-11",15.7922,15.7922,15.7922,15.7922,0.0],["2018-04-12",15.645,16.2616,14.9179,16.2524,25000.0],["2018-04-13",15.5161,15.5161,15.5161,15.5161,400.0],["2018-04-16",15.8566,15.8566,15.8566,15.8566,100.0],["2018-04-17",16.4548,16.5469,16.4548,16.5469,400.0],["2018-04-18",15.2308,17.3475,15.2308,17.3475,2600.0],["2018-04-19",17.145,17.145,17.145,17.145,200.0],["2018-04-20",16.9334,17.0254,16.9334,16.9794,1700.0],["2018-04-23",16.9794,16.9794,16.9794,16.9794,0.0],["2018-04-24",15.737,15.737,15.737,15.737,300.0],["2018-04-25",16.2063,16.2063,16.2063,16.2063,300.0],["2018-04-26",16.2063,16.2063,16.2063,16.2063,0.0],["2018-04-27",16.2063,16.2063,16.2063,16.2063,0.0],["2018-04-30",16.2063,16.2063,16.2063,16.2063,0.0],["2018-05-01",16.5284,16.5284,16.5284,16.5284,300.0],["2018-05-02",16.4456,16.5192,16.4456,16.5192,400.0],["2018-05-03",16.5192,16.5192,16.5192,16.5192,0.0],["2018-05-04",15.645,16.0959,15.645,16.0959,700.0],["2018-05-07",16.1511,16.1511,16.1511,16.1511,1000.0],["2018-05-08",16.1511,17.007,16.1511,17.007,1500.0],["2018-05-09",15.645,16.0591,15.645,16.0591,500.0],["2018-05-10",16.0591,16.0591,16.0591,16.0591,0.0],["2018-05-11",16.0591,16.0591,16.0591,16.0591,0.0],["2018-05-14",16.9794,17.0898,16.9794,17.0898,700.0],["2018-05-15",17.0898,17.0898,17.0898,17.0898,0.0],["2018-05-16",17.0898,17.0898,17.0898,17.0898,0.0],["2018-05-17",17.0898,17.0898,17.0898,17.0898,0.0],["2018-05-18",16.6665,16.6665,16.2432,16.2432,900.0],["2018-05-21",16.2432,16.2432,16.2432,16.2432,0.0],["2018-05-22",16.5653,16.5653,16.5653,16.5653,500.0],["2018-05-23",16.5653,16.5653,16.5653,16.5653,100.0],["2018-05-24",17.7156,18.0837,17.4856,17.5316,8700.0],["2018-05-25",17.6696,17.6696,17.6696,17.6696,2800.0],["2018-05-29",17.4856,17.7064,17.2555,17.7064,800.0],["2018-05-30",17.7064,17.7064,17.7064,17.7064,0.0],["2018-05-31",17.7064,17.7064,17.7064,17.7064,0.0],["2018-06-01",16.326,17.3935,16.326,17.3935,500.0],["2018-06-04",17.4395,17.4395,17.4395,17.4395,400.0],["2018-06-05",18.0837,18.0837,17.55,18.0653,3700.0],["2018-06-06",18.8384,18.866,18.323,18.323,900.0],["2018-06-07",18.139,18.2678,18.139,18.2678,400.0],["2018-06-08",18.2678,18.2678,18.2678,18.2678,0.0],["2018-06-11",17.6328,17.6328,17.6328,17.6328,200.0],["2018-06-12",17.2739,17.2739,17.2739,17.2739,400.0],["2018-06-13",17.8629,17.8629,17.8629,17.8629,200.0],["2018-06-14",17.7156,17.7156,17.6696,17.6696,2500.0],["2018-06-15",18.0837,19.0961,18.0837,19.0961,1200.0],["2018-06-18",18.2678,18.8292,18.2678,18.8292,1600.0],["2018-06-19",18.8292,18.8292,18.8292,18.8292,0.0],["2018-06-20",18.958,18.958,18.958,18.958,200.0],["2018-06-21",18.958,18.958,18.958,18.958,0.0],["2018-06-22",18.1205,18.1205,18.1205,18.1205,100.0],["2018-06-25",19.3721,21.314,19.3721,19.7311,3700.0],["2018-06-26",19.4826,19.4826,18.6543,19.3721,1200.0],["2018-06-27",19.3721,19.9611,19.05,19.05,4300.0],["2018-06-28",18.0377,19.7679,18.0377,19.6942,2700.0],["2018-06-29",19.0869,19.2249,19.0869,19.2249,1400.0],["2018-07-02",19.0869,19.1881,19.0869,19.1881,500.0],["2018-07-03",19.6942,19.7034,19.6574,19.6942,4500.0],["2018-07-05",20.4305,20.4305,20.4305,20.4305,300.0],["2018-07-06",20.0624,20.7158,20.0624,20.2464,6500.0],["2018-07-09",19.3721,19.3721,19.3721,19.3721,500.0],["2018-07-10",19.9611,19.9611,19.9611,19.9611,200.0],["2018-07-11",19.9611,19.9611,19.9611,19.9611,0.0],["2018-07-12",20.0165,20.0165,20.0165,20.0165,0.0],["2018-07-13",18.503,18.503,18.503,18.503,200.0],["2018-07-16",18.4569,18.4569,18.2354,18.2354,2400.0],["2018-07-17",18.2262,20.0534,18.2262,20.0534,1400.0],["2018-07-18",19.8319,19.8319,19.1859,19.5643,1600.0],["2018-07-19",19.3797,19.8412,19.3797,19.5551,2700.0],["2018-07-20",19.7489,19.8412,19.6105,19.8412,4300.0],["2018-07-23",19.6197,19.6197,19.6197,19.6197,300.0],["2018-07-24",19.6197,19.6197,19.6197,19.6197,0.0],["2018-07-25",19.6197,19.6197,19.6197,19.6197,0.0],["2018-07-26",20.8102,20.8102,20.764,20.8102,2300.0],["2018-07-27",20.7179,20.7179,20.1273,20.1273,400.0],["2018-07-30",20.3026,20.3026,18.5492,19.3797,700.0],["2018-07-31",19.3797,19.3797,19.3797,19.3797,0.0],["2018-08-01",18.503,18.503,18.503,18.503,200.0],["2018-08-02",17.9032,21.3362,17.9032,20.4779,15300.0],["2018-08-03",20.3303,20.4872,20.1642,20.1642,2600.0],["2018-08-06",20.1642,20.4872,20.1642,20.358,11900.0],["2018-08-07",20.358,20.358,20.358,20.358,0.0],["2018-08-08",20.5333,20.764,20.5333,20.6256,10600.0],["2018-08-09",20.6256,20.6256,20.6256,20.6256,0.0],["2018-08-10",20.6256,20.6256,20.6256,20.6256,0.0],["2018-08-13",22.1483,22.1483,22.1483,22.1483,100.0],["2018-08-14",18.8814,20.9763,18.8814,20.9763,600.0],["2018-08-15",20.5333,20.5333,20.5333,20.5333,20300.0],["2018-08-16",20.5333,20.5333,20.5333,20.5333,0.0],["2018-08-17",20.5333,20.5333,20.5333,20.5333,0.0],["2018-08-20",22.1483,23.8002,21.6869,21.6961,8900.0],["2018-08-21",21.733,21.733,21.733,21.733,200.0],["2018-08-22",21.733,21.733,21.733,21.733,0.0],["2018-08-23",22.5174,22.5174,22.5174,22.5174,200.0],["2018-08-24",22.5174,22.5174,22.5174,22.5174,0.0],["2018-08-27",23.0711,23.0711,22.5636,22.5636,5100.0],["2018-08-28",23.0711,23.0711,23.0711,23.0711,600.0],["2018-08-29",22.8589,22.8589,22.8404,22.8404,400.0],["2018-08-30",22.6189,23.0711,22.6189,23.0711,1900.0],["2018-08-31",23.1542,23.3295,23.1542,23.3295,1100.0],["2018-09-04",23.0711,23.145,22.2406,22.9788,4900.0],["2018-09-05",21.4008,22.8404,21.4008,22.4251,8200.0],["2018-09-06",20.9301,22.4251,20.4041,22.379,4700.0],["2018-09-07",22.3698,22.379,22.3698,22.379,300.0],["2018-09-10",20.6717,21.9545,20.6717,21.8991,1500.0],["2018-09-11",21.9176,21.9176,21.6223,21.7791,2500.0],["2018-09-12",21.7791,21.7791,21.7791,21.7791,100.0],["2018-09-13",21.6499,21.7791,21.6499,21.7791,5200.0],["2018-09-14",21.7791,22.582,21.7791,22.582,5900.0],["2018-09-17",21.8068,21.8253,20.5979,20.6717,2300.0],["2018-09-18",20.7917,20.7917,19.066,19.8412,13700.0],["2018-09-19",19.6381,19.6751,19.6381,19.6751,2600.0],["2018-09-20",20.1273,20.1273,20.1273,20.1273,200.0],["2018-09-21",19.3797,19.4997,17.5248,19.3797,2600.0],["2018-09-24",19.3797,19.3797,19.3797,19.3797,0.0],["2018-09-25",19.8412,20.2841,19.8412,19.9427,2400.0],["2018-09-26",19.9242,19.9796,19.8873,19.8873,32200.0],["2018-09-27",19.8873,19.8873,19.8873,19.8873,0.0],["2018-09-28",19.8873,19.8873,19.8873,19.8873,0.0],["2018-10-01",18.6599,18.6599,18.6599,18.6599,1200.0],["2018-10-02",18.7061,18.7061,18.7061,18.7061,300.0],["2018-10-03",18.7061,18.7061,18.7061,18.7061,0.0],["2018-10-04",18.7245,18.7245,18.7245,18.7245,300.0],["2018-10-05",19.3059,19.4259,18.6876,19.3797,6700.0],["2018-10-08",19.3797,19.3797,19.3797,19.3797,0.0],["2018-10-09",18.18,18.6415,17.7925,18.6415,500.0],["2018-10-10",18.0878,18.0878,18.0878,18.0878,300.0],["2018-10-11",18.9645,18.9645,18.623,18.6599,3100.0],["2018-10-12",19.1505,19.1505,17.9935,17.9935,4100.0],["2018-10-15",17.9935,17.9935,17.9935,17.9935,0.0],["2018-10-16",19.4374,19.4374,19.4374,19.4374,100.0],["2018-10-17",19.4374,20.0668,18.5766,19.5485,6300.0],["2018-10-18",19.6225,19.6225,19.6225,19.6225,200.0],["2018-10-19",19.6225,19.6225,19.6225,19.6225,0.0],["2018-10-22",18.4563,18.5211,17.9935,18.5211,5200.0],["2018-10-23",18.5211,18.5211,18.5211,18.5211,0.0],["2018-10-24",18.5211,18.5211,18.5211,18.5211,0.0],["2018-10-25",18.5211,18.5211,18.5211,18.5211,0.0],["2018-10-26",16.42,17.7251,16.42,17.7251,1000.0],["2018-10-29",17.4474,17.4474,17.4474,17.4474,1900.0],["2018-10-30",16.8458,17.6233,16.6606,17.1234,3600.0],["2018-10-31",17.4381,17.4381,16.383,16.744,1300.0],["2018-11-01",17.9565,20.0113,17.9565,20.0113,3000.0],["2018-11-02",21.3349,21.3349,18.8358,18.8358,600.0],["2018-11-05",18.9283,19.0209,18.8821,19.0209,700.0],["2018-11-06",18.6599,19.4744,18.6322,19.4744,900.0],["2018-11-07",18.9746,19.0672,18.9746,19.0672,500.0],["2018-11-08",19.0672,19.0672,19.0672,19.0672,0.0],["2018-11-09",19.0672,19.0672,19.0672,19.0672,0.0],["2018-11-12",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-13",19.0672,19.0672,19.0672,19.0672,0.0],["2018-11-14",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-15",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-16",19.0672,19.0672,19.0672,19.0672,600.0],["2018-11-19",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-20",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-21",19.0672,19.0672,19.0672,19.0672,0.0],["2018-11-23",19.0672,19.0672,19.0672,19.0672,100.0],["2018-11-26",16.3737,17.6973,16.3737,16.9476,1300.0],["2018-11-27",16.9476,16.9476,16.9476,16.9476,0.0],["2018-11-28",16.781,17.0679,16.781,17.0679,1200.0],["2018-11-29",16.6792,17.0309,16.6792,16.7902,1600.0],["2018-11-30",16.1979,16.1979,16.1979,16.1979,500.0],["2018-12-03",16.1979,16.1979,16.1979,16.1979,100.0],["2018-12-04",16.2719,16.4293,15.7351,15.7351,700.0],["2018-12-06",16.0868,16.2164,15.5962,15.5962,1300.0],["2018-12-07",16.4292,16.4292,14.8743,15.0964,1500.0],["2018-12-10",14.8095,14.9298,14.8095,14.9298,1100.0],["2018-12-11",14.8557,15.3648,14.8372,15.3648,1400.0],["2018-12-12",15.3648,15.3648,15.3648,15.3648,300.0],["2018-12-13",15.3648,15.3648,15.3648,15.3648,300.0],["2018-12-14",14.8095,14.8095,14.8095,14.8095,300.0],["2018-12-17",16.1979,16.1979,14.1153,14.1153,800.0],["2018-12-18",14.1153,14.1153,14.1153,14.1153,400.0],["2018-12-19",13.708,14.0412,12.9583,13.2082,2100.0],["2018-12-20",13.6525,13.6525,13.6525,13.6525,400.0],["2018-12-21",13.1897,13.4674,13.0693,13.0693,1800.0],["2018-12-24",12.7269,12.7269,12.6528,12.6528,700.0],["2018-12-26",12.0327,13.6525,11.8939,12.5418,2700.0],["2018-12-27",12.514,12.5418,12.116,12.116,2600.0],["2018-12-28",12.7824,12.8194,12.4492,12.4492,2300.0],["2018-12-31",12.4492,13.5044,12.4492,12.7269,700.0],["2019-01-02",13.8839,15.3648,13.8839,15.3648,8700.0],["2019-01-03",15.3648,15.3648,15.3648,15.3648,100.0],["2019-01-04",14.902,14.902,14.902,14.902,400.0],["2019-01-07",14.865,14.902,14.865,14.902,600.0],["2019-01-08",15.0409,15.0409,15.0409,15.0409,300.0],["2019-01-09",15.0409,15.0409,15.0409,15.0409,0.0],["2019-01-10",15.0409,15.0409,15.0409,15.0409,100.0],["2019-01-11",15.0409,15.0409,15.0409,15.0409,0.0],["2019-01-14",15.0966,15.0966,15.0966,15.0966,100.0],["2019-01-15",15.0966,15.3289,14.4927,15.1431,1900.0],["2019-01-16",15.1431,15.1431,15.1431,15.1431,0.0],["2019-01-17",15.7005,17.0847,15.7005,17.0847,700.0],["2019-01-18",16.165,17.5957,15.7005,17.3727,4700.0],["2019-01-22",16.9082,16.9082,16.9082,16.9082,200.0],["2019-01-23",16.9082,16.9082,16.9082,16.9082,100.0],["2019-01-24",16.9082,16.9082,16.9082,16.9082,0.0],["2019-01-25",17.6514,17.9301,17.447,17.447,900.0],["2019-01-28",17.3727,17.3727,17.3727,17.3727,200.0],["2019-01-29",17.3727,17.3727,17.3727,17.3727,0.0],["2019-01-30",18.2088,18.469,18.0602,18.469,800.0],["2019-01-31",18.0973,18.7105,18.0973,18.7105,500.0],["2019-02-01",18.7105,18.7105,18.7105,18.7105,100.0],["2019-02-04",18.7105,18.7105,18.7105,18.7105,200.0],["2019-02-05",18.7105,18.7105,18.7105,18.7105,0.0],["2019-02-06",18.1159,19.9461,18.0137,18.0695,3200.0],["2019-02-07",18.0695,18.0695,18.0695,18.0695,100.0],["2019-02-08",18.0695,18.0695,18.0695,18.0695,100.0],["2019-02-11",18.0695,18.0695,18.0695,18.0695,100.0],["2019-02-12",18.0695,18.6733,18.0695,18.6733,400.0],["2019-02-13",18.9056,18.9056,18.9056,18.9056,300.0],["2019-02-14",19.6024,19.6024,19.0449,19.0449,300.0],["2019-02-15",19.3422,19.3422,19.3422,19.3422,100.0],["2019-02-19",19.0264,19.0264,19.0078,19.0078,300.0],["2019-02-20",19.3329,19.3329,19.3329,19.3329,200.0],["2019-02-21",19.8253,19.8253,19.8253,19.8253,200.0],["2019-02-22",21.5905,21.5905,20.2062,21.5719,900.0],["2019-02-25",19.6024,19.6024,19.6024,19.6024,200.0],["2019-02-26",19.6024,19.6024,19.6024,19.6024,100.0],["2019-02-27",19.8811,19.8811,19.8811,19.8811,200.0],["2019-02-28",19.8811,19.8811,19.8811,19.8811,0.0],["2019-03-01",20.0204,20.0204,19.8811,19.9089,3000.0],["2019-03-04",19.7324,19.7417,19.7324,19.7417,800.0],["2019-03-05",19.5095,19.5095,18.7662,18.7662,2100.0],["2019-03-06",17.7071,18.8406,17.7071,18.8406,800.0],["2019-03-07",18.5804,19.0078,18.5804,19.0078,1700.0],["2019-03-08",19.0078,19.0078,19.0078,19.0078,0.0],["2019-03-11",18.4318,19.0078,18.4318,19.0078,700.0],["2019-03-12",19.0078,19.0078,19.0078,19.0078,0.0],["2019-03-13",18.6826,18.9335,18.6826,18.9335,1000.0],["2019-03-14",18.9335,18.9335,18.9335,18.9335,100.0],["2019-03-15",18.9335,18.9335,18.9335,18.9335,100.0],["2019-03-18",21.2467,21.2467,21.2467,21.2467,1100.0],["2019-03-19",21.1352,21.1352,21.1352,21.1352,300.0],["2019-03-20",21.3675,21.3675,21.1074,21.3675,800.0],["2019-03-21",20.6986,20.6986,20.6986,20.6986,300.0],["2019-03-22",19.7696,19.7696,19.3236,19.5095,1300.0],["2019-03-25",19.9647,19.9647,19.9647,19.9647,200.0],["2019-03-26",19.9647,19.9647,19.9647,19.9647,0.0],["2019-03-27",19.3701,19.3701,19.3701,19.3701,200.0],["2019-03-28",19.6953,19.6953,19.6953,19.6953,200.0],["2019-03-29",21.1724,21.4697,19.9089,19.9089,1600.0],["2019-04-01",19.8253,19.8253,19.8253,19.8253,200.0],["2019-04-02",20.2434,20.2434,19.24,19.6024,1700.0],["2019-04-03",20.0204,20.0204,20.0204,20.0204,200.0],["2019-04-04",20.0204,20.0204,20.0204,20.0204,100.0],["2019-04-05",19.3144,19.3144,19.3144,19.3144,300.0],["2019-04-08",19.3144,19.3144,19.3144,19.3144,100.0],["2019-04-09",19.3144,19.3144,19.3144,19.3144,0.0],["2019-04-10",19.2215,19.2215,19.2215,19.2215,300.0],["2019-04-11",19.2215,19.2215,19.2215,19.2215,100.0],["2019-04-12",21.0104,21.057,19.4917,19.4917,2000.0],["2019-04-15",19.4917,19.4917,19.4917,19.4917,0.0],["2019-04-16",20.0786,20.8706,20.0786,20.8706,1100.0],["2019-04-17",21.2899,21.4203,21.2899,21.4203,800.0],["2019-04-18",20.4979,20.4979,20.2184,20.2184,500.0],["2019-04-22",20.3116,20.3116,20.2184,20.2184,800.0],["2019-04-23",20.237,20.237,19.7991,19.7991,300.0],["2019-04-24",19.7991,19.7991,19.7991,19.7991,100.0],["2019-04-25",19.7991,19.7991,19.7991,19.7991,0.0],["2019-04-26",20.1811,20.6004,19.678,19.678,1900.0],["2019-04-29",19.6687,19.6687,19.296,19.296,400.0],["2019-04-30",19.2308,19.2308,19.2308,19.2308,300.0],["2019-05-01",19.2308,19.2308,19.2308,19.2308,100.0],["2019-05-02",18.4854,18.914,18.2991,18.2991,1400.0],["2019-05-03",18.7463,18.7463,18.4015,18.5413,1200.0],["2019-05-06",18.2618,19.1935,18.2618,19.1935,300.0],["2019-05-07",19.1935,19.1935,19.1935,19.1935,0.0],["2019-05-08",18.2338,18.6531,18.2338,18.6531,200.0],["2019-05-09",18.6531,18.6531,18.6531,18.6531,100.0],["2019-05-10",17.0412,17.0971,16.771,16.771,1900.0],["2019-05-13",17.0226,17.0226,16.6965,16.6965,1900.0],["2019-05-14",17.3114,17.4232,17.3114,17.4232,600.0],["2019-05-15",16.771,16.8176,16.7617,16.7617,900.0],["2019-05-16",16.0722,16.4356,16.0163,16.389,4500.0],["2019-05-17",16.771,18.2152,16.771,18.2152,1000.0],["2019-05-20",17.7027,17.7027,16.6313,16.6779,800.0],["2019-05-21",16.6779,16.6779,16.6779,16.6779,100.0],["2019-05-22",16.2306,16.2306,15.9791,16.0256,1200.0],["2019-05-23",15.653,15.653,15.653,15.653,400.0],["2019-05-24",15.3641,15.3641,15.0939,15.0939,2600.0],["2019-05-28",15.3734,15.6064,15.0753,15.5598,4000.0],["2019-05-29",15.4759,15.6064,15.1498,15.1498,3100.0],["2019-05-30",15.0287,15.0287,14.1622,14.2554,2300.0],["2019-05-31",14.097,14.097,13.6963,13.6963,400.0],["2019-06-03",13.6963,14.0597,13.6963,13.9293,800.0],["2019-06-04",14.6094,14.7212,14.5815,14.5815,800.0],["2019-06-05",14.5442,14.5442,14.3485,14.3485,400.0],["2019-06-06",14.3485,14.3485,14.3485,14.3485,100.0],["2019-06-07",15.3269,15.5598,14.9914,15.42,3600.0],["2019-06-10",15.4107,15.4107,15.4107,15.4107,100.0],["2019-06-11",14.861,15.2989,14.861,15.2989,300.0],["2019-06-12",15.2989,15.2989,15.2989,15.2989,100.0],["2019-06-13",14.7492,14.7492,14.7492,14.7492,100.0],["2019-06-14",14.7492,14.7492,14.7492,14.7492,100.0],["2019-06-17",14.6001,14.6001,13.6032,13.6032,4200.0],["2019-06-18",14.302,14.4976,14.302,14.302,900.0],["2019-06-19",14.302,14.302,14.302,14.302,100.0],["2019-06-20",13.3702,13.4168,13.3702,13.4168,600.0],["2019-06-21",16.4542,16.4542,16.4542,16.4542,800.0],["2019-06-24",13.9013,15.1591,13.9013,14.6746,5800.0],["2019-06-25",14.5722,14.5722,14.5722,14.5722,200.0],["2019-06-26",15.1964,15.1964,13.9945,13.9945,300.0],["2019-06-27",13.9945,13.9945,13.9945,13.9945,100.0],["2019-06-28",14.2088,14.2088,14.2088,14.2088,300.0],["2019-07-01",14.2088,14.2088,14.2088,14.2088,0.0],["2019-07-02",13.7429,13.7429,13.7429,13.7429,100.0],["2019-07-03",13.7429,13.7429,13.7429,13.7429,0.0],["2019-07-05",14.2274,14.2274,14.2274,14.2274,200.0],["2019-07-08",13.9759,13.9759,13.6963,13.9759,3500.0],["2019-07-09",13.9759,13.9759,13.9759,13.9759,0.0],["2019-07-10",13.8454,13.8454,13.8454,13.8454,300.0],["2019-07-11",13.7057,13.7057,13.482,13.5845,300.0],["2019-07-12",12.808,13.9026,12.808,13.4161,700.0],["2019-07-15",13.8278,13.8278,12.9109,13.3787,4600.0],["2019-07-16",13.1635,14.2675,13.1635,13.1916,600.0],["2019-07-17",13.098,13.1635,13.098,13.098,2600.0],["2019-07-18",13.1729,13.1729,13.1448,13.1448,1600.0],["2019-07-19",13.2384,13.2384,13.1729,13.1729,3700.0],["2019-07-22",13.1729,13.1729,13.1729,13.1729,100.0],["2019-07-23",13.1729,13.1729,13.1729,13.1729,0.0],["2019-07-24",14.333,14.333,14.333,14.333,200.0],["2019-07-25",13.912,13.912,13.912,13.912,200.0],["2019-07-26",14.492,14.7072,14.3611,14.7072,1000.0],["2019-07-29",14.754,14.7914,14.754,14.7914,400.0],["2019-07-30",14.492,14.7821,14.492,14.7821,400.0],["2019-07-31",14.5014,14.5014,14.4359,14.4359,1400.0],["2019-08-01",12.8361,12.8361,11.5918,11.6011,6800.0],["2019-08-02",10.8246,10.8527,10.0574,10.2539,1800.0],["2019-08-05",10.2913,10.4129,9.8235,9.8703,2600.0],["2019-08-06",9.9077,10.3007,9.9077,10.1978,7000.0],["2019-08-07",9.4587,9.4587,9.4587,9.4587,300.0],["2019-08-08",9.8516,10.4223,9.8516,9.889,3400.0],["2019-08-09",9.9732,9.9919,9.9264,9.9264,700.0],["2019-08-12",9.3183,10.2445,9.2154,9.9639,6600.0],["2019-08-13",9.9639,10.1884,9.9639,10.1884,500.0],["2019-08-14",9.309,9.9732,9.309,9.4493,1100.0],["2019-08-15",9.309,9.9732,9.309,9.4493,1100.0],["2019-08-16",10.6001,10.6655,10.4316,10.5252,2900.0],["2019-08-19",10.5252,10.5252,10.5252,10.5252,0.0],["2019-08-20",10.5252,10.5252,10.5252,10.5252,0.0],["2019-08-21",10.572,10.572,10.572,10.572,400.0],["2019-08-22",9.6364,10.3287,9.6364,10.3287,2100.0],["2019-08-23",9.5709,9.5709,9.5709,9.5709,500.0],["2019-08-26",9.6832,9.7113,9.1873,9.5429,5400.0],["2019-08-27",9.4867,9.4867,8.5137,8.5137,3900.0],["2019-08-28",9.047,9.2809,8.6073,8.6073,3100.0],["2019-08-29",8.6821,9.5616,8.6821,9.5616,1000.0],["2019-08-30",9.4212,9.4212,9.4212,9.4212,300.0],["2019-09-03",9.178,9.758,9.178,9.6458,700.0],["2019-09-04",9.6458,9.6458,9.6458,9.6458,0.0],["2019-09-05",9.7767,10.0106,9.178,10.0106,9800.0],["2019-09-06",9.758,11.573,9.309,10.8994,6400.0],["2019-09-09",10.5252,11.3017,10.5252,10.5813,3100.0],["2019-09-10",11.3111,11.3111,9.758,9.758,800.0],["2019-09-11",11.6479,12.3964,11.0959,12.0221,2000.0],["2019-09-12",13.3226,13.3226,12.0595,12.0595,1200.0],["2019-09-13",13.6126,13.6781,12.8828,13.6687,6300.0],["2019-09-16",13.4629,13.4629,13.4629,13.4629,1600.0],["2019-09-17",12.1625,12.9483,12.1625,12.9483,1600.0],["2019-09-18",12.1625,13.2197,12.1625,13.2197,2600.0],["2019-09-19",12.7332,12.7332,12.3683,12.7332,2200.0],["2019-09-20",13.3226,13.7529,12.2279,13.7529,3100.0],["2019-09-23",12.9016,12.9764,12.7238,12.9764,3000.0],["2019-09-24",13.098,14.0336,13.098,13.9681,6200.0],["2019-09-25",13.8091,13.8091,13.7342,13.7342,400.0],["2019-09-26",13.7062,14.7166,13.7062,14.7166,1600.0],["2019-09-27",14.5856,14.5856,13.7997,14.5575,3500.0],["2019-09-30",13.2009,13.2009,12.6583,12.8922,900.0],["2019-10-01",12.8922,12.8922,12.8922,12.8922,100.0],["2019-10-02",12.8922,12.8922,12.8922,12.8922,100.0],["2019-10-03",12.8922,12.8922,12.8922,12.8922,100.0],["2019-10-04",12.5273,12.9483,12.5273,12.9483,2500.0],["2019-10-07",12.9483,12.9483,12.9483,12.9483,100.0],["2019-10-08",11.7695,11.7695,11.7602,11.7602,700.0],["2019-10-09",12.1625,12.1625,12.1625,12.1625,1200.0],["2019-10-10",11.9753,11.9847,11.7321,11.8257,2900.0],["2019-10-11",11.7693,11.8163,11.6564,11.6564,8400.0],["2019-10-14",11.459,11.4966,10.7634,10.7916,1700.0],["2019-10-15",10.8104,11.2898,10.8104,11.2804,800.0],["2019-10-16",11.2804,11.2804,10.3404,10.7916,3300.0],["2019-10-17",10.7916,10.7916,10.3498,10.7916,1800.0],["2019-10-18",10.7916,11.1206,10.7916,10.7916,3100.0],["2019-10-21",10.7822,11.6094,10.5754,10.7258,6400.0],["2019-10-22",10.7916,11.3932,10.7352,11.3932,1700.0],["2019-10-23",11.4214,11.6094,11.0454,11.5154,4300.0],["2019-10-24",11.2898,11.5436,11.2898,11.4966,1700.0],["2019-10-25",11.9855,12.8503,11.6094,12.8503,3300.0],["2019-10-28",12.2675,13.3391,11.6564,11.9385,6600.0],["2019-10-29",12.2487,13.2263,12.1453,13.2263,5500.0],["2019-10-30",12.6247,12.8315,12.0889,12.3145,1900.0],["2019-10-31",12.6529,12.9631,12.4367,12.6999,24700.0],["2019-11-01",12.7751,13.2075,11.7316,11.7504,57300.0],["2019-11-04",12.2299,12.9537,12.2299,12.5495,1700.0],["2019-11-05",13.0571,13.2075,12.7187,13.2075,1300.0],["2019-11-06",13.9125,14.1005,13.3955,13.7245,3300.0],["2019-11-07",14.1569,14.5236,13.7715,13.7809,1900.0],["2019-11-08",13.6775,14.392,13.1135,13.1135,4300.0],["2019-11-11",14.2885,14.2885,13.4801,13.4801,1700.0],["2019-11-12",13.9783,14.4578,13.5835,13.8655,6600.0],["2019-11-13",13.4425,13.5459,13.4331,13.4519,1500.0],["2019-11-14",13.4895,13.6305,13.4895,13.5553,700.0],["2019-11-15",13.2075,13.5741,12.7187,12.7187,5000.0],["2019-11-18",12.7187,12.7187,12.7187,12.7187,100.0],["2019-11-19",12.7187,12.7187,12.7187,12.7187,100.0],["2019-11-20",12.2299,13.0477,12.2299,13.0477,1800.0],["2019-11-21",12.5683,12.7375,12.5683,12.7375,1100.0],["2019-11-22",12.2581,12.4085,12.0795,12.0795,600.0],["2019-11-25",12.1923,13.6023,12.0795,13.3767,5700.0],["2019-11-26",13.6305,13.6305,13.3955,13.3955,700.0],["2019-11-27",13.1793,13.2545,12.7375,12.7375,1400.0],["2019-11-29",12.7375,12.7375,12.7375,12.7375,0.0],["2019-12-02",12.7375,12.7375,12.7375,12.7375,0.0],["2019-12-03",12.9819,13.2263,12.9819,13.2263,200.0],["2019-12-04",13.1229,13.1229,13.1229,13.1229,400.0],["2019-12-05",13.2075,14.2697,11.7128,13.9501,5900.0],["2019-12-06",13.4707,13.6681,13.4143,13.4143,1800.0],["2019-12-09",13.5741,14.7962,13.4895,13.6399,7700.0],["2019-12-10",13.9689,13.9783,13.6963,13.6963,1900.0],["2019-12-11",13.9313,14.2133,13.9313,14.0535,8400.0],["2019-12-12",14.0535,14.4296,14.0535,14.2885,1800.0],["2019-12-13",14.2885,14.2885,14.2885,14.2885,0.0],["2019-12-16",15.2474,15.2474,14.533,15.0406,2700.0],["2019-12-17",15.0406,15.1064,14.8996,14.8996,2600.0],["2019-12-18",14.8526,15.3884,14.8526,15.3884,3000.0],["2019-12-19",15.379,15.8208,15.379,15.3884,2200.0],["2019-12-20",15.379,16.5446,15.3508,16.46,5800.0],["2019-12-23",15.5388,15.567,15.3508,15.567,800.0],["2019-12-24",15.567,15.567,15.567,15.567,0.0],["2019-12-26",15.0876,15.9054,15.0876,15.9054,800.0],["2019-12-27",15.2286,15.2286,15.2286,15.2286,100.0],["2019-12-30",14.5706,14.8526,14.5048,14.627,5300.0],["2019-12-31",15.2286,15.2286,15.2286,15.2286,300.0],["2020-01-02",15.2286,15.2286,15.2286,15.2286,0.0],["2020-01-03",15.0406,15.4354,14.4201,14.4201,3200.0],["2020-01-06",14.4201,14.4201,14.4201,14.4201,0.0],["2020-01-07",15.2286,15.5106,15.1628,15.3696,4600.0],["2020-01-08",15.7174,15.7174,14.7962,15.473,5100.0],["2020-01-09",15.473,15.473,15.473,15.473,0.0],["2020-01-10",15.6046,15.8302,15.2568,15.5294,5200.0],["2020-01-13",15.5576,16.1592,15.473,15.5952,2100.0],["2020-01-14",15.6612,15.6612,15.6612,15.6612,300.0],["2020-01-15",15.331,15.331,14.4819,14.614,4900.0],["2020-01-16",14.614,14.6234,14.5668,14.6234,3200.0],["2020-01-17",15.4159,15.8877,15.3122,15.8877,3600.0],["2020-01-21",15.8594,15.8594,15.8594,15.8594,300.0],["2020-01-22",15.2178,15.7367,14.9914,15.6612,1800.0],["2020-01-23",15.916,15.916,15.916,15.916,700.0],["2020-01-24",15.2367,15.4348,14.7084,15.2084,1400.0],["2020-01-27",15.2084,15.2084,15.2084,15.2084,0.0],["2020-01-28",15.2084,15.2084,15.2084,15.2084,0.0],["2020-01-29",13.9442,13.9442,13.6706,13.6706,700.0],["2020-01-30",13.6706,13.6706,13.6706,13.6706,0.0],["2020-01-31",14.4348,14.4348,13.4064,13.4441,800.0],["2020-02-03",13.5385,13.5385,13.3781,13.3781,700.0],["2020-02-04",12.9064,12.9064,12.9064,12.9064,600.0],["2020-02-05",12.9064,12.9064,12.9064,12.9064,0.0],["2020-02-06",14.1329,14.4725,13.6989,13.6989,1000.0],["2020-02-07",14.0291,14.1895,13.7083,14.1895,4500.0],["2020-02-10",14.1895,14.1895,14.1895,14.1895,0.0],["2020-02-11",13.5196,13.5196,13.5196,13.5196,200.0],["2020-02-12",13.5196,13.5196,13.5196,13.5196,0.0],["2020-02-13",14.4253,14.4253,14.4253,14.4253,500.0],["2020-02-14",14.3876,14.3876,14.3404,14.3876,1000.0],["2020-02-18",14.3876,14.3876,14.3876,14.3876,0.0],["2020-02-19",14.3876,14.3876,14.3876,14.3876,0.0],["2020-02-20",12.2648,13.7838,12.2648,12.7366,4700.0],["2020-02-21",12.0761,12.246,11.2648,11.2648,3600.0],["2020-02-24",11.2648,11.2648,11.2648,11.2648,0.0],["2020-02-25",10.2647,10.2647,9.4439,9.4439,900.0],["2020-02-26",9.4345,9.4345,9.0665,9.0665,1600.0],["2020-02-27",8.5854,8.6609,8.4816,8.6609,1100.0],["2020-02-28",8.3967,9.7647,8.3967,9.7175,5700.0],["2020-03-02",9.5477,10.293,8.9911,8.9911,5700.0],["2020-03-03",9.51,9.7175,9.3779,9.4062,3400.0],["2020-03-04",9.576,9.7175,9.576,9.7175,1700.0],["2020-03-05",9.2364,9.4345,9.2364,9.425,7300.0],["2020-03-06",9.425,9.425,9.425,9.425,0.0],["2020-03-09",8.7741,9.0382,8.208,8.208,3900.0],["2020-03-10",8.2929,8.2929,8.2929,8.2929,400.0],["2020-03-11",8.3023,8.3023,7.3495,7.7646,8300.0],["2020-03-12",8.1231,8.1231,6.8023,6.8589,12200.0],["2020-03-13",7.8117,7.8117,6.9532,7.7363,6000.0],["2020-03-16",7.5948,7.6797,6.9721,7.557,6800.0],["2020-03-17",7.5948,7.7834,7.0759,7.7834,6300.0],["2020-03-18",7.5004,7.774,6.0098,6.0381,5000.0],["2020-03-19",7.0759,7.0759,5.7362,5.8022,3100.0],["2020-03-20",6.1796,6.1796,5.9626,5.9626,2200.0],["2020-03-23",6.5664,6.5664,6.1418,6.5664,5300.0],["2020-03-24",6.5664,7.0759,6.5664,6.906,3700.0],["2020-03-25",7.2646,7.2646,7.2646,7.2646,200.0],["2020-03-26",6.6985,7.0759,6.6985,6.8023,1000.0],["2020-03-27",6.6419,7.1042,6.6419,7.1042,3500.0],["2020-03-30",7.0759,7.0853,6.9343,7.0759,1900.0],["2020-03-31",7.1419,7.1419,7.1419,7.1419,700.0],["2020-04-01",7.0759,7.0759,7.0381,7.0759,1000.0],["2020-04-02",7.2645,7.2645,7.2362,7.2362,500.0],["2020-04-03",7.0759,7.0853,5.906,5.906,6600.0],["2020-04-06",6.6985,6.7551,6.6985,6.7551,1200.0],["2020-04-07",7.0759,7.0759,7.0759,7.0759,500.0],["2020-04-08",7.7834,7.7834,7.7834,7.7834,900.0],["2020-04-09",8.2646,8.2835,8.2269,8.2269,2600.0],["2020-04-13",8.3967,8.3967,8.3495,8.3495,2700.0],["2020-04-14",7.6846,7.6846,6.9247,6.9437,2700.0],["2020-04-15",7.0102,8.34,6.9057,7.6656,4000.0],["2020-04-16",7.9126,7.9126,6.8867,6.8867,2400.0],["2020-04-17",7.3616,7.4091,7.3616,7.3616,2700.0],["2020-04-20",7.3616,7.3616,6.7917,6.7917,800.0],["2020-04-21",6.7917,6.7917,6.7917,6.7917,0.0],["2020-04-22",6.9342,6.9817,6.4117,6.6112,3700.0],["2020-04-23",6.2693,6.6777,6.2218,6.2313,800.0],["2020-04-24",6.7252,6.7252,6.2693,6.2693,5200.0],["2020-04-27",6.7822,6.8867,6.5922,6.6967,1500.0],["2020-04-28",6.7917,6.8772,6.5067,6.5067,2800.0],["2020-04-29",7.2666,7.2666,7.2666,7.2666,300.0],["2020-04-30",7.9221,7.9221,7.0482,7.0482,1500.0],["2020-05-01",8.4445,9.0429,7.8081,8.4065,8700.0],["2020-05-04",9.0239,9.0239,7.6846,7.6846,1000.0],["2020-05-05",8.0266,8.0266,8.0266,8.0266,400.0],["2020-05-06",8.1215,8.473,8.1215,8.264,4400.0],["2020-05-07",8.3115,9.0239,8.3115,9.0239,6200.0],["2020-05-08",9.0714,9.0714,8.5015,8.511,7100.0],["2020-05-11",8.4065,8.9764,8.207,8.34,3600.0],["2020-05-12",8.777,8.777,7.6941,7.6941,8800.0],["2020-05-13",7.6941,7.6941,7.6941,7.6941,1700.0],["2020-05-14",8.245,8.245,8.074,8.074,500.0],["2020-05-15",8.0266,8.0645,6.7537,7.3046,3800.0],["2020-05-18",7.3141,8.0171,7.3141,8.0171,1800.0],["2020-05-19",8.0171,8.0171,8.0171,8.0171,0.0],["2020-05-20",8.1785,8.5395,8.1785,8.5395,400.0],["2020-05-21",8.074,8.074,7.5991,7.5991,1600.0],["2020-05-22",8.074,10.9047,8.074,8.853,12000.0],["2020-05-26",8.853,8.853,8.853,8.853,0.0],["2020-05-27",10.0688,10.2113,9.8028,10.2113,900.0],["2020-05-28",10.6387,10.9427,9.9833,10.3158,3800.0],["2020-05-29",10.3158,10.3158,10.3158,10.3158,0.0],["2020-06-01",10.2588,10.2588,10.2588,10.2588,300.0],["2020-06-02",10.4963,10.4963,10.2778,10.3728,3200.0],["2020-06-03",10.2873,10.2873,10.2873,10.2873,600.0],["2020-06-04",10.2873,10.2873,8.8625,9.7743,1500.0],["2020-06-05",10.4393,12.1966,9.9738,11.8736,6600.0],["2020-06-08",10.9807,10.9807,10.9807,10.9807,700.0],["2020-06-09",10.6482,11.6836,10.6482,11.6836,1100.0],["2020-06-10",11.4367,11.4367,11.3987,11.3987,1300.0],["2020-06-11",11.3987,11.3987,11.3987,11.3987,0.0],["2020-06-12",9.1664,9.8313,8.7865,9.2044,10200.0],["2020-06-15",8.9289,9.2614,8.796,9.2614,4000.0],["2020-06-16",9.4419,10.3728,9.0999,9.1664,3300.0],["2020-06-17",9.5559,10.5153,9.5559,9.9453,1200.0],["2020-06-18",9.0904,9.5369,8.739,9.5369,1100.0],["2020-06-19",9.4989,9.6984,9.2709,9.6984,4400.0],["2020-06-22",9.5464,10.0783,9.5464,9.7269,1700.0],["2020-06-23",9.7364,9.7933,9.6794,9.7838,1600.0],["2020-06-24",9.5179,9.5464,8.2165,8.834,5100.0],["2020-06-25",8.5585,8.587,8.549,8.549,2100.0],["2020-06-26",8.6345,9.4704,8.6345,9.3374,2400.0],["2020-06-29",9.9548,9.9548,9.4704,9.9073,1300.0],["2020-06-30",9.6794,9.6794,9.5179,9.5179,500.0],["2020-07-01",9.7269,9.7269,9.7269,9.7269,400.0],["2020-07-02",9.9643,9.9643,9.6319,9.6319,300.0],["2020-07-06",9.9738,10.2493,9.9738,9.9738,3600.0],["2020-07-07",10.1353,10.1448,9.1189,9.1189,1800.0],["2020-07-08",9.4894,9.5179,9.1379,9.1759,1200.0],["2020-07-09",9.0239,9.0239,9.0239,9.0239,1100.0],["2020-07-10",9.0429,9.9738,8.1405,9.9738,2300.0],["2020-07-13",9.9738,9.9738,9.2614,9.2614,900.0],["2020-07-14",8.7071,8.7071,8.3152,8.3152,1200.0],["2020-07-15",8.6975,9.5768,8.6975,9.5768,400.0],["2020-07-16",9.5768,9.5768,9.5768,9.5768,0.0],["2020-07-17",10.0356,10.1312,10.0356,10.1312,1200.0],["2020-07-20",10.1312,10.5517,9.9687,9.9687,4300.0],["2020-07-21",9.9687,9.9687,9.9687,9.9687,0.0],["2020-07-22",10.7046,10.7046,10.7046,10.7046,400.0],["2020-07-23",10.7046,10.7046,10.7046,10.7046,0.0],["2020-07-24",9.9496,9.9496,9.94,9.94,600.0],["2020-07-27",9.94,9.94,9.94,9.94,0.0],["2020-07-28",9.271,10.4179,9.271,10.0834,5100.0],["2020-07-29",10.3701,10.5613,10.3701,10.5613,1400.0],["2020-07-30",10.9722,10.9914,10.6377,10.9914,1200.0],["2020-07-31",10.9914,11.9376,10.9914,11.5648,9600.0],["2020-08-03",11.5648,11.5648,11.5648,11.5648,100.0],["2020-08-04",11.8515,11.8515,11.8038,11.8515,1400.0],["2020-08-05",11.8515,12.0427,11.8515,12.0427,2100.0],["2020-08-06",11.9471,11.9567,11.9471,11.9567,900.0],["2020-08-07",11.3832,12.3103,10.7524,12.3103,1900.0],["2020-08-10",11.8324,12.425,11.0774,11.4692,3300.0],["2020-08-11",11.4692,11.4692,11.4692,11.4692,0.0],["2020-08-12",11.6126,11.8515,11.6126,11.8515,1400.0],["2020-08-13",11.8515,11.8515,11.8515,11.8515,0.0],["2020-08-14",12.425,12.425,11.4692,11.4692,4600.0],["2020-08-17",11.4692,11.4692,11.4692,11.4692,400.0],["2020-08-18",11.4692,11.4692,10.3128,10.3223,2300.0],["2020-08-19",10.3223,10.8289,10.3223,10.8289,1700.0],["2020-08-20",10.8289,10.8289,10.8289,10.8289,0.0],["2020-08-21",11.1825,11.1825,10.7524,11.1347,1500.0],["2020-08-24",10.8958,10.9818,10.8958,10.9818,1000.0],["2020-08-25",11.5839,11.5839,10.848,10.848,2000.0],["2020-08-26",10.8958,10.9722,10.8958,10.8958,1200.0],["2020-08-27",10.8958,10.8958,10.8958,10.8958,0.0],["2020-08-28",10.5135,10.5135,10.3701,10.3701,1300.0],["2020-08-31",10.3701,10.3701,10.3701,10.3701,0.0],["2020-09-01",10.3701,10.3701,10.3701,10.3701,0.0],["2020-09-02",10.609,10.609,10.609,10.609,400.0],["2020-09-03",10.4179,10.4561,10.4179,10.4561,800.0],["2020-09-04",11.2781,11.2781,11.1538,11.1538,1800.0],["2020-09-08",11.2781,11.2781,11.2781,11.2781,200.0],["2020-09-09",10.523,10.6282,10.523,10.6282,400.0],["2020-09-10",11.0869,11.0869,10.4179,10.4179,2700.0],["2020-09-11",10.4179,10.4179,10.4179,10.4179,0.0],["2020-09-14",10.8098,10.8098,10.5135,10.5135,2300.0],["2020-09-15",10.3797,10.3797,10.3701,10.3701,700.0],["2020-09-16",10.3701,10.3701,10.3701,10.3701,0.0],["2020-09-17",10.3701,10.4179,10.3701,10.4179,300.0],["2020-09-18",10.1789,10.1789,10.0356,10.0356,200.0],["2020-09-21",10.0356,10.0356,10.0356,10.0356,0.0],["2020-09-22",10.0356,10.0356,10.0356,10.0356,0.0],["2020-09-23",10.351,10.5326,10.351,10.5326,500.0],["2020-09-24",9.5003,9.94,8.946,9.6055,3300.0],["2020-09-25",10.1789,10.4179,10.1789,10.4179,700.0],["2020-09-28",10.2459,10.3414,10.2267,10.2745,6600.0],["2020-09-29",11.2399,11.2399,10.7333,10.7333,900.0],["2020-09-30",11.431,11.431,11.1634,11.1921,1300.0],["2020-10-01",11.2399,11.2399,11.2399,11.2399,900.0],["2020-10-02",10.8767,10.8767,10.3988,10.3988,1300.0],["2020-10-05",10.7906,10.848,10.7906,10.848,400.0],["2020-10-06",11.1921,11.1921,9.6533,9.6533,2200.0],["2020-10-07",9.9687,10.0069,9.768,9.768,400.0],["2020-10-08",10.4466,10.4466,9.768,10.1407,700.0],["2020-10-09",10.1312,10.2745,10.1312,10.2745,1300.0],["2020-10-12",10.3414,10.3414,10.3223,10.3223,1300.0],["2020-10-13",10.3223,10.3223,10.3223,10.3223,0.0],["2020-10-14",10.5626,10.5626,10.5626,10.5626,200.0],["2020-10-15",10.0051,10.0051,10.0051,10.0051,100.0],["2020-10-16",10.0051,10.0051,10.0051,10.0051,100.0],["2020-10-19",10.0051,10.0051,10.0051,10.0051,0.0],["2020-10-20",10.0051,10.0051,10.0051,10.0051,100.0],["2020-10-21",9.6399,9.6399,9.6399,9.6399,500.0],["2020-10-22",9.8418,10.3223,9.8418,10.3223,4300.0],["2020-10-23",10.3896,10.5626,10.3896,10.5626,1100.0],["2020-10-26",10.4857,10.601,10.4857,10.601,1100.0],["2020-10-27",10.601,10.601,10.601,10.601,0.0],["2020-10-28",10.3127,10.5241,10.3031,10.5241,1700.0],["2020-10-29",10.8029,10.8605,9.7168,9.8129,2500.0],["2020-10-30",10.9182,14.6377,10.7644,10.9759,39800.0],["2020-11-02",10.5914,11.4276,10.5914,11.4276,2500.0],["2020-11-03",11.4276,11.4276,11.4276,11.4276,0.0],["2020-11-04",12.1869,12.1869,12.0139,12.0139,4500.0],["2020-11-05",11.6775,11.8216,11.6775,11.8216,1600.0],["2020-11-06",11.8216,11.8216,11.8216,11.8216,0.0],["2020-11-09",11.937,12.1388,11.7255,11.9562,5300.0],["2020-11-10",12.1388,12.3887,12.1004,12.331,4300.0],["2020-11-11",11.8313,12.8116,11.812,12.1676,1100.0],["2020-11-12",12.5329,12.5329,11.9178,11.9658,900.0],["2020-11-13",12.4944,12.4944,12.0427,12.0427,600.0],["2020-11-16",12.4271,12.4944,12.1484,12.2253,5700.0],["2020-11-17",12.6194,12.6482,12.3695,12.6482,3400.0],["2020-11-18",12.8981,13.1864,12.8981,13.0711,2500.0],["2020-11-19",12.5617,12.7251,12.5617,12.7251,800.0],["2020-11-20",13.0615,13.2153,13.0615,13.2153,900.0],["2020-11-23",12.9173,13.3883,12.331,13.3883,5300.0],["2020-11-24",13.4555,14.4166,13.4555,14.2821,4800.0],["2020-11-25",14.4166,14.4166,13.7727,14.1475,1500.0],["2020-11-27",14.1091,14.1091,14.1091,14.1091,100.0],["2020-11-30",14.1764,14.4262,13.4651,13.494,2000.0],["2020-12-01",13.6862,13.6862,13.6862,13.6862,900.0],["2020-12-02",13.5132,13.5613,13.369,13.369,1300.0],["2020-12-03",13.3594,13.3594,13.3594,13.3594,400.0],["2020-12-04",13.5612,14.3686,13.5612,14.3686,700.0],["2020-12-07",14.4166,14.4166,14.3686,14.3686,1600.0],["2020-12-08",14.6569,14.6569,14.4166,14.4166,2500.0],["2020-12-09",12.975,13.667,12.3695,13.5324,1100.0],["2020-12-10",13.4075,13.4075,13.4075,13.4075,600.0],["2020-12-11",13.4075,13.4075,12.6001,12.6001,1300.0],["2020-12-14",13.5228,13.5324,13.1672,13.5324,8100.0],["2020-12-15",13.5324,14.753,13.5324,14.4647,7500.0],["2020-12-16",15.3201,16.0601,15.0798,15.2336,3100.0],["2020-12-17",15.3874,15.3874,15.2336,15.2336,3200.0],["2020-12-18",15.2336,15.2336,13.6958,14.1475,3100.0],["2020-12-21",14.4262,15.4835,14.186,14.186,1700.0],["2020-12-22",13.6958,13.6958,13.6958,13.6958,800.0],["2020-12-23",13.2729,13.2729,13.2729,13.2729,100.0],["2020-12-24",13.2729,13.2729,13.2729,13.2729,0.0],["2020-12-28",14.2052,14.2052,13.3594,13.6093,3400.0],["2020-12-29",12.6482,13.4555,12.6482,13.4555,2300.0],["2020-12-30",13.1768,13.6477,13.0038,13.6477,4400.0],["2020-12-31",13.6093,13.6093,12.7347,12.7635,2200.0],["2021-01-04",12.9846,12.9846,12.9846,12.9846,200.0],["2021-01-05",13.3018,13.9457,13.3018,13.9457,1100.0],["2021-01-06",14.7819,15.272,14.2917,14.3878,6200.0],["2021-01-07",14.8491,14.9933,14.6569,14.6569,700.0],["2021-01-08",14.6089,14.6089,14.1475,14.1475,500.0],["2021-01-11",14.1283,14.1283,13.7439,13.7439,1500.0],["2021-01-12",14.2725,14.2725,14.2244,14.2725,600.0],["2021-01-13",13.369,14.705,13.369,14.1475,1000.0],["2021-01-14",14.2826,14.7652,14.2826,14.7169,1300.0],["2021-01-15",14.7169,14.7169,14.7169,14.7169,0.0],["2021-01-19",14.4177,14.7652,14.4081,14.688,1700.0],["2021-01-20",14.688,14.688,14.688,14.688,0.0],["2021-01-21",14.3695,14.7362,14.3695,14.659,800.0],["2021-01-22",14.6686,14.6686,14.1282,14.1282,2000.0],["2021-01-25",14.8617,15.4021,14.5432,15.1705,3000.0],["2021-01-26",14.466,14.466,14.244,14.244,1200.0],["2021-01-27",14.1282,14.1282,13.5106,13.5106,2200.0],["2021-01-28",13.7036,13.7036,13.7036,13.7036,500.0],["2021-01-29",13.443,13.443,13.1728,13.2018,1300.0],["2021-02-01",13.1921,14.2537,13.057,13.665,2800.0],["2021-02-02",13.6071,13.6071,13.443,13.443,800.0],["2021-02-03",13.1535,13.3272,13.1535,13.3272,500.0],["2021-02-04",13.3272,13.3272,13.3272,13.3272,0.0],["2021-02-05",14.051,14.0896,13.7519,13.7519,2100.0],["2021-02-08",14.1379,14.4756,14.0896,14.0896,4300.0],["2021-02-09",14.466,15.2766,14.466,15.1994,6200.0],["2021-02-10",15.1898,15.4407,15.1512,15.1898,1900.0],["2021-02-11",15.3152,15.3152,15.3152,15.3152,400.0],["2021-02-12",14.688,14.688,14.688,14.688,300.0],["2021-02-16",14.1765,15.0064,14.0896,15.0064,1900.0],["2021-02-17",15.0064,15.4407,15.0064,15.4407,1200.0],["2021-02-18",14.8906,15.1512,14.6204,14.6204,1500.0],["2021-02-19",14.659,14.7266,14.6493,14.7266,1100.0],["2021-02-22",15.0354,16.1162,15.0354,16.1162,1300.0],["2021-02-23",16.261,16.454,16.261,16.261,2500.0],["2021-02-24",16.9655,17.1778,16.9655,17.1778,1000.0],["2021-02-25",17.8533,17.9498,16.0776,16.1162,4000.0],["2021-02-26",16.1162,16.1162,16.1162,16.1162,500.0],["2021-03-01",16.1162,17.7182,16.0101,17.6989,2600.0],["2021-03-02",17.6506,17.6506,16.84,17.2453,800.0],["2021-03-03",17.612,17.612,17.612,17.612,1500.0],["2021-03-04",17.3804,17.8243,16.7242,17.8243,2300.0],["2021-03-05",17.6313,18.0946,17.2743,18.027,2200.0],["2021-03-08",17.8533,17.8533,17.805,17.8533,2000.0],["2021-03-09",18.9341,18.9341,18.7797,18.8183,400.0],["2021-03-10",19.4167,19.4167,19.3008,19.3008,800.0],["2021-03-11",20.8353,20.8353,20.8353,20.8353,300.0],["2021-03-12",20.6326,20.6326,20.3431,20.5554,1700.0],["2021-03-15",20.6809,20.6809,19.629,19.629,1300.0],["2021-03-16",18.6929,19.5132,18.6929,19.5132,1800.0],["2021-03-17",19.3009,19.3009,19.2044,19.2044,300.0],["2021-03-18",19.4456,19.4456,19.4456,19.4456,200.0],["2021-03-19",19.9571,19.9571,18.3744,18.3744,1700.0],["2021-03-22",18.2586,18.799,18.2586,18.6832,800.0],["2021-03-23",17.3129,17.3129,17.3129,17.3129,1700.0],["2021-03-24",17.5541,17.5541,16.7242,16.7242,900.0],["2021-03-25",16.7242,16.7242,16.7242,16.7242,0.0],["2021-03-26",17.7568,17.9594,17.6024,17.834,3300.0],["2021-03-29",18.1428,18.1428,18.1428,18.1428,1500.0],["2021-03-30",18.1428,18.1717,17.8726,17.8726,1900.0],["2021-03-31",17.9787,17.9787,17.8726,17.9787,3000.0],["2021-04-01",17.3611,17.6506,17.3611,17.6506,1500.0],["2021-04-05",18.0366,18.1911,17.2743,17.6506,1300.0],["2021-04-06",17.9498,17.9498,17.7857,17.7857,1000.0],["2021-04-07",17.998,17.998,17.448,17.448,800.0],["2021-04-08",17.2743,17.3322,16.1259,16.1259,1700.0],["2021-04-09",16.647,16.6566,16.5312,16.5987,1400.0],["2021-04-12",16.7917,16.7917,16.4443,16.4443,3900.0],["2021-04-13",16.5987,16.5987,16.3768,16.3768,900.0],["2021-04-14",16.338,16.3865,15.7957,15.7957,13500.0],["2021-04-15",16.2024,16.2509,15.0209,15.8635,9900.0],["2021-04-16",16.4446,16.4446,15.4664,15.4664,4400.0],["2021-04-19",15.0306,15.0306,14.8272,14.8272,900.0],["2021-04-20",14.8272,14.8272,14.8272,14.8272,0.0],["2021-04-21",14.5561,14.7788,14.4979,14.7788,19000.0],["2021-04-22",14.4398,14.8272,14.3139,14.5851,2300.0],["2021-04-23",14.7013,15.0693,14.6723,14.866,4200.0],["2021-04-26",15.0112,15.7182,15.0112,15.6407,1800.0],["2021-04-27",15.4858,16.6479,15.4858,15.786,10300.0],["2021-04-28",15.9797,16.4543,15.9797,16.1637,12900.0],["2021-04-29",16.1734,16.1734,16.1734,16.1734,200.0],["2021-04-30",16.6576,21.3063,16.6576,18.3137,14700.0],["2021-05-03",18.0135,18.2653,16.8997,17.3646,8300.0],["2021-05-04",16.9288,16.9288,16.5414,16.8997,2100.0],["2021-05-05",16.9482,17.3937,16.5414,16.9482,5000.0],["2021-05-06",16.9772,16.9772,16.9772,16.9772,400.0],["2021-05-07",16.8901,17.2774,16.706,17.2774,1300.0],["2021-05-10",16.154,16.4543,16.154,16.4058,2500.0],["2021-05-11",15.9797,16.3284,15.9797,15.9797,700.0],["2021-05-12",15.2534,15.3502,14.9628,14.9628,900.0],["2021-05-13",15.418,15.418,15.3599,15.3599,500.0],["2021-05-14",16.1831,16.1831,16.1831,16.1831,300.0],["2021-05-17",16.1831,16.1831,16.1831,16.1831,0.0],["2021-05-18",15.6988,15.9119,15.6988,15.9119,1200.0],["2021-05-19",16.493,16.493,15.5439,15.5439,700.0],["2021-05-20",15.5245,15.5342,15.3308,15.3599,1700.0],["2021-05-21",15.5342,16.677,15.5342,16.5027,3600.0],["2021-05-24",17.0256,17.1709,16.9772,16.9966,3500.0],["2021-05-25",17.2387,17.3356,16.9966,16.9966,2800.0],["2021-05-26",16.9966,16.9966,16.9966,16.9966,0.0],["2021-05-27",16.9482,16.9772,16.4639,16.4736,2500.0],["2021-05-28",16.4736,16.4736,16.4736,16.4736,0.0],["2021-06-01",15.786,16.1928,14.527,15.0403,8000.0],["2021-06-02",14.9919,15.3018,14.7207,14.7207,3000.0],["2021-06-03",14.7207,14.7207,14.7207,14.7207,0.0],["2021-06-04",14.5851,14.5851,14.1396,14.188,4700.0],["2021-06-07",14.527,15.0112,14.004,14.2946,6400.0],["2021-06-08",14.4398,14.4398,14.2946,14.2946,500.0],["2021-06-09",14.4302,14.7982,14.0525,14.0525,4900.0],["2021-06-10",14.527,14.527,14.3914,14.3914,500.0],["2021-06-11",14.7691,14.9725,14.0718,14.4786,4400.0],["2021-06-14",14.527,14.527,13.9653,14.1396,7300.0],["2021-06-15",14.188,14.3333,14.1396,14.1977,2500.0],["2021-06-16",14.2461,14.4108,14.1396,14.1396,2800.0],["2021-06-17",14.3914,14.4302,13.6166,14.4302,4300.0],["2021-06-18",14.1396,14.4302,13.8297,14.4302,1500.0],["2021-06-21",14.0815,14.159,13.6457,13.6457,4800.0],["2021-06-22",14.3236,14.3236,13.3164,13.4907,5200.0],["2021-06-23",13.5585,13.5973,13.4617,13.5779,1700.0],["2021-06-24",13.3939,13.7425,13.3261,13.3455,3100.0],["2021-06-25",14.1009,14.2365,13.8588,14.1784,3400.0],["2021-06-28",14.2461,14.7207,14.1784,14.6335,3000.0],["2021-06-29",14.6723,14.6723,14.1299,14.1299,900.0],["2021-06-30",14.0428,14.0428,13.5585,13.7425,2100.0],["2021-07-01",13.7038,13.7522,13.7038,13.7522,1200.0],["2021-07-02",13.8007,14.2365,13.8007,14.2268,5500.0],["2021-07-06",14.2946,14.3527,14.1299,14.3236,5300.0],["2021-07-07",14.4205,14.4205,13.5585,13.9556,1900.0],["2021-07-08",13.8588,13.9072,13.7619,13.7619,2900.0],["2021-07-09",13.3552,14.1202,13.3552,14.1202,1800.0],["2021-07-12",14.1202,14.1202,14.1202,14.1202,0.0],["2021-07-13",14.4205,14.6238,14.0428,14.0912,2900.0],["2021-07-14",14.1495,14.1495,14.1495,14.1495,100.0],["2021-07-15",13.4494,13.4494,13.1382,13.1382,2200.0],["2021-07-16",13.78,13.8286,13.6147,13.6147,2700.0],["2021-07-19",13.2938,13.4883,13.2938,13.3813,2500.0],["2021-07-20",13.7606,13.7606,13.498,13.498,2500.0],["2021-07-21",13.9064,13.9064,13.5369,13.5369,1700.0],["2021-07-22",13.6147,13.6147,13.498,13.5369,4800.0],["2021-07-23",13.5272,13.6244,13.5272,13.6147,2400.0],["2021-07-26",13.887,13.8967,13.887,13.8967,1300.0],["2021-07-27",13.3035,13.391,13.3035,13.3813,2000.0],["2021-07-28",12.7103,13.4299,12.0393,13.1771,4900.0],["2021-07-29",12.7978,13.5855,12.6811,12.7783,1000.0],["2021-07-30",15.5596,15.5694,14.9859,15.015,21200.0],["2021-08-02",15.5596,15.5791,14.1884,14.5385,9200.0],["2021-08-03",14.7233,15.4624,14.4705,15.122,3500.0],["2021-08-04",14.8108,15.122,14.5969,14.5969,3700.0],["2021-08-05",14.4413,15.122,14.3927,15.0539,8700.0],["2021-08-06",15.2193,15.229,14.9761,14.9859,3400.0],["2021-08-09",15.1415,15.1415,14.8692,14.8692,1500.0],["2021-08-10",14.4705,15.1026,14.4705,15.0734,12900.0],["2021-08-11",15.2776,15.2776,14.8886,15.1415,900.0],["2021-08-12",15.6083,15.6083,15.2095,15.4818,500.0],["2021-08-13",15.2679,15.3165,14.9275,14.9275,900.0],["2021-08-16",15.1317,15.2095,15.1317,15.2095,400.0],["2021-08-17",15.0734,15.4818,14.7817,14.7817,7900.0],["2021-08-18",14.7817,14.7817,14.7817,14.7817,0.0],["2021-08-19",14.8692,14.8692,14.7817,14.7817,2300.0],["2021-08-20",14.4218,14.7622,14.4218,14.7622,1300.0],["2021-08-23",15.2484,15.2679,15.0345,15.2193,2300.0],["2021-08-24",15.2193,15.404,14.8692,14.9761,5700.0],["2021-08-25",14.9761,14.9761,14.9761,14.9761,600.0],["2021-08-26",15.3651,15.5596,14.9275,14.9275,2700.0],["2021-08-27",15.3262,15.3262,15.0734,15.0734,500.0],["2021-08-30",15.3165,15.3165,15.2873,15.3165,2100.0],["2021-08-31",14.4899,15.2971,14.4899,15.2971,1700.0],["2021-09-01",15.2971,15.2971,15.2971,15.2971,0.0],["2021-09-02",15.2971,15.2971,15.2971,15.2971,0.0],["2021-09-03",14.6941,14.7039,14.6941,14.6941,700.0],["2021-09-07",14.7233,14.84,14.5872,14.84,4700.0],["2021-09-08",14.9081,14.9081,14.5872,14.5872,2700.0],["2021-09-09",14.2079,14.5677,14.2079,14.4121,800.0],["2021-09-10",14.6941,14.8789,14.451,14.451,2200.0],["2021-09-13",14.4024,14.5191,14.062,14.1495,5000.0],["2021-09-14",14.1204,14.3635,14.1204,14.1884,2400.0],["2021-09-15",14.0037,14.2273,13.9939,14.1495,1500.0],["2021-09-16",13.9745,14.2857,13.9064,14.2857,3000.0],["2021-09-17",14.3927,14.3927,14.1982,14.1982,10100.0],["2021-09-20",14.1884,14.1884,13.6536,13.6536,3300.0],["2021-09-21",13.78,13.9842,13.0409,13.7314,2500.0],["2021-09-22",13.1284,13.7897,13.1284,13.7897,800.0],["2021-09-23",14.0231,14.1204,13.9648,14.0037,2100.0],["2021-09-24",14.1106,14.1593,13.5077,13.673,3600.0],["2021-09-27",13.5174,14.2273,13.5174,14.1884,900.0],["2021-09-28",14.1884,14.1884,14.1884,14.1884,0.0],["2021-09-29",14.1884,14.1884,14.1884,14.1884,0.0],["2021-09-30",13.6439,14.3732,13.6439,14.1009,4700.0],["2021-10-01",14.1884,14.1884,13.7508,13.7508,1500.0],["2021-10-04",13.7508,13.7508,13.7508,13.7508,0.0],["2021-10-05",13.7508,13.7508,13.7508,13.7508,0.0],["2021-10-06",13.7508,13.7508,13.7508,13.7508,600.0],["2021-10-07",13.7508,13.7508,13.7508,13.7508,0.0],["2021-10-08",14.0717,14.1009,14.0523,14.1009,2100.0],["2021-10-11",13.9939,14.0134,13.5077,13.5174,1300.0],["2021-10-12",13.3521,13.6633,13.0895,13.0993,1100.0],["2021-10-13",13.1673,13.1673,12.895,12.895,1000.0],["2021-10-14",12.8853,13.4812,12.8364,13.4812,500.0],["2021-10-15",13.4323,13.4323,13.237,13.237,900.0],["2021-10-18",13.237,13.237,13.237,13.237,0.0],["2021-10-19",13.3737,13.3737,13.3737,13.3737,300.0],["2021-10-20",13.403,13.403,13.403,13.403,500.0],["2021-10-21",13.403,13.403,13.403,13.403,0.0],["2021-10-22",13.403,13.403,13.403,13.403,0.0],["2021-10-25",13.6277,13.6277,13.6277,13.6277,300.0],["2021-10-26",13.6277,13.6277,13.6277,13.6277,0.0],["2021-10-27",13.1588,13.1588,12.9341,12.9439,900.0],["2021-10-28",12.9927,12.9927,12.9927,12.9927,200.0],["2021-10-29",13.4421,14.673,13.4421,14.5069,7900.0],["2021-11-01",14.6632,14.8977,14.6632,14.8977,600.0],["2021-11-02",14.7121,14.7121,14.6535,14.6535,1200.0],["2021-11-03",15.0833,15.435,15.0833,15.435,400.0],["2021-11-04",15.6304,15.816,15.6304,15.6304,1900.0],["2021-11-05",15.1517,15.1517,15.1517,15.1517,700.0],["2021-11-08",15.6304,15.7378,15.6304,15.7378,1800.0],["2021-11-09",15.435,15.435,15.1419,15.2201,3100.0],["2021-11-10",14.9465,15.0247,14.6535,15.0247,1100.0],["2021-11-11",14.8684,14.8684,14.6535,14.6535,800.0],["2021-11-12",14.6535,14.6535,14.6535,14.6535,0.0],["2021-11-15",14.6535,14.6535,14.6535,14.6535,0.0],["2021-11-16",15.2005,15.2005,15.2005,15.2005,300.0],["2021-11-17",15.2005,15.2005,15.2005,15.2005,0.0],["2021-11-18",14.6535,14.6535,14.6535,14.6535,600.0],["2021-11-19",14.2627,14.8879,14.2627,14.8879,3500.0],["2021-11-22",14.4776,14.7023,14.165,14.165,1400.0],["2021-11-23",13.9501,14.0576,13.7938,14.0576,1500.0],["2021-11-24",13.6277,13.7743,13.5789,13.7743,400.0],["2021-11-26",13.7743,13.7743,13.7743,13.7743,0.0],["2021-11-29",13.6961,13.911,13.3249,13.3249,700.0],["2021-11-30",13.3444,13.3444,13.2174,13.2174,800.0],["2021-12-01",13.2174,13.2174,13.2174,13.2174,0.0],["2021-12-02",13.2272,14.4288,13.2272,14.4288,400.0],["2021-12-03",14.5558,14.5558,13.3346,14.2627,6000.0],["2021-12-06",14.0576,14.1064,14.0576,14.1064,500.0],["2021-12-07",14.1064,14.1064,14.1064,14.1064,0.0],["2021-12-08",13.5007,14.1064,13.5007,14.1064,600.0],["2021-12-09",13.5886,13.5886,13.5886,13.5886,200.0],["2021-12-10",13.8231,13.8231,13.8231,13.8231,300.0],["2021-12-13",13.8231,13.8231,13.8231,13.8231,200.0],["2021-12-14",13.9403,13.9403,13.9403,13.9403,400.0],["2021-12-15",13.2272,13.3737,13.2272,13.3737,800.0],["2021-12-16",14.2822,14.2822,14.2822,14.2822,600.0],["2021-12-17",14.3799,14.3799,13.8622,13.8622,2500.0],["2021-12-20",13.6863,13.6863,13.6766,13.6766,3400.0],["2021-12-21",14.2529,14.2529,13.8915,14.0185,1800.0],["2021-12-22",14.0185,14.0185,14.0185,14.0185,0.0],["2021-12-23",13.6961,13.8622,13.6961,13.8622,500.0],["2021-12-27",14.2529,14.2529,14.2041,14.2139,1200.0],["2021-12-28",14.165,14.9758,14.165,14.6046,4600.0],["2021-12-29",14.5558,14.5558,14.5558,14.5558,600.0],["2021-12-30",14.6535,14.7218,14.6535,14.6535,1400.0],["2021-12-31",14.6535,14.6632,14.6535,14.6535,1000.0],["2022-01-03",14.6535,14.9172,14.6535,14.8977,500.0],["2022-01-04",14.6828,14.6828,14.6535,14.6535,500.0],["2022-01-05",14.927,14.927,14.927,14.927,300.0],["2022-01-06",14.927,14.927,14.927,14.927,0.0],["2022-01-07",14.927,14.927,14.927,14.927,0.0],["2022-01-10",15.0735,15.0735,14.9465,15.0247,1500.0],["2022-01-11",15.2396,15.2884,15.0931,15.0931,800.0],["2022-01-12",16.2653,16.2653,15.2396,15.2787,800.0],["2022-01-13",15.3865,15.3865,15.3865,15.3865,300.0],["2022-01-14",15.4454,15.4454,15.4454,15.4454,600.0],["2022-01-18",15.2983,15.2983,15.2983,15.2983,500.0],["2022-01-19",14.8178,15.1218,14.5432,15.1218,2500.0],["2022-01-20",15.1218,15.1218,15.1218,15.1218,0.0],["2022-01-21",14.0725,15.112,14.0725,14.6118,8800.0],["2022-01-24",14.6609,15.0629,14.6609,15.0629,5000.0],["2022-01-25",14.9551,15.2885,14.9551,15.2002,1200.0],["2022-01-26",15.2002,15.2002,15.2002,15.2002,400.0],["2022-01-27",15.2002,15.2002,14.9649,14.9649,2100.0],["2022-01-28",14.9551,15.7102,14.9551,15.6906,1900.0],["2022-01-31",15.6906,15.6906,15.6906,15.6906,2000.0],["2022-02-01",15.6906,15.7494,15.4454,15.5238,2400.0],["2022-02-02",15.5238,15.5238,15.5238,15.5238,0.0],["2022-02-03",15.4748,15.4944,15.4748,15.4944,1100.0],["2022-02-04",15.7298,15.818,15.2885,15.3964,4500.0],["2022-02-07",15.3964,15.3964,15.3964,15.3964,0.0],["2022-02-08",15.3964,15.6906,15.3964,15.6906,1500.0],["2022-02-09",15.3964,15.3964,15.3964,15.3964,400.0],["2022-02-10",15.3964,15.3964,15.3964,15.3964,0.0],["2022-02-11",14.6511,15.1512,14.3471,14.5334,13300.0],["2022-02-14",14.5334,14.5334,14.5334,14.5334,0.0],["2022-02-15",14.4549,15.6906,14.4549,15.6906,22900.0],["2022-02-16",15.3767,15.4258,15.2296,15.2296,1600.0],["2022-02-17",15.0139,15.0139,14.7589,14.7589,1200.0],["2022-02-18",14.7589,14.7589,14.7589,14.7589,0.0],["2022-02-22",14.7589,14.7589,14.7589,14.7589,0.0],["2022-02-23",14.7491,14.7491,14.7491,14.7491,300.0],["2022-02-24",14.7491,14.7491,14.7491,14.7491,0.0],["2022-02-25",17.5048,17.6323,17.2008,17.6323,4000.0],["2022-02-28",17.2008,17.9951,17.2008,17.9951,1200.0],["2022-03-01",18.103,19.0738,18.0637,18.6816,2400.0],["2022-03-02",18.4364,18.6325,18.4364,18.6325,1100.0],["2022-03-03",18.6325,18.6325,18.407,18.407,1000.0],["2022-03-04",18.5541,19.4661,17.8872,19.4661,2200.0],["2022-03-07",19.3778,19.8584,19.3778,19.7603,1500.0],["2022-03-08",19.1229,19.3288,18.9071,18.9071,2400.0],["2022-03-09",19.2307,19.6132,19.2307,19.6034,800.0],["2022-03-10",19.3288,19.5838,18.9954,19.5838,700.0],["2022-03-11",19.7113,19.7113,19.4269,19.6132,1500.0],["2022-03-14",19.5936,19.7995,19.368,19.5053,3100.0],["2022-03-15",19.4269,19.4269,19.27,19.27,1900.0],["2022-03-16",19.27,19.6132,19.27,19.6132,1900.0],["2022-03-17",19.6132,19.7113,19.6132,19.7113,400.0],["2022-03-18",19.7603,19.9074,19.6622,19.8387,2400.0],["2022-03-21",19.9074,20.0643,19.9074,20.0153,2400.0],["2022-03-22",20.1526,20.5252,20.1428,20.1428,1400.0],["2022-03-23",20.1918,20.1918,20.1624,20.1624,1000.0],["2022-03-24",20.584,20.5938,20.584,20.5938,700.0],["2022-03-25",20.8292,21.0842,20.8292,21.0842,600.0],["2022-03-28",20.5448,20.5938,20.5448,20.5938,3900.0],["2022-03-29",20.6429,20.7802,20.5938,20.5938,6500.0],["2022-03-30",20.7508,20.9371,20.7508,20.9371,600.0],["2022-03-31",20.5938,20.5938,20.5938,20.5938,1400.0],["2022-04-01",20.6037,20.9371,20.5938,20.5938,6900.0],["2022-04-04",20.7508,20.7508,20.5938,20.5938,400.0],["2022-04-05",21.0744,21.0744,21.0646,21.0646,600.0],["2022-04-06",20.5939,20.8292,20.5939,20.6037,5800.0],["2022-04-07",20.5938,20.5938,20.5938,20.5938,5100.0],["2022-04-08",20.6919,23.0455,20.6919,22.9965,16700.0],["2022-04-11",23.1926,23.4868,22.261,22.5846,6400.0],["2022-04-12",22.5748,23.1534,22.3198,22.663,5700.0],["2022-04-13",22.6925,22.722,22.4172,22.4762,3700.0],["2022-04-14",22.5844,22.8204,22.5844,22.6925,1300.0],["2022-04-18",22.7417,22.7417,21.2964,21.4832,3900.0],["2022-04-19",22.024,22.1419,22.0043,22.1419,2700.0],["2022-04-20",22.6139,22.6139,22.3976,22.6139,4000.0],["2022-04-21",21.7585,22.4467,21.6798,22.1518,3000.0],["2022-04-22",22.6139,22.6139,22.6139,22.6139,500.0],["2022-04-25",21.8273,22.1223,21.3062,21.3062,2500.0],["2022-04-26",21.3259,21.375,21.3259,21.375,600.0],["2022-04-27",20.6278,21.1391,20.6278,20.9916,1500.0],["2022-04-28",21.4832,22.6139,20.8834,22.4762,4500.0],["2022-04-29",22.2894,22.2894,21.2276,21.4734,1000.0],["2022-05-02",20.6278,20.9228,20.5885,20.9228,2700.0],["2022-05-03",21.4242,21.4242,21.1292,21.1292,1200.0],["2022-05-04",21.2767,21.434,21.2374,21.434,2000.0],["2022-05-05",22.1616,22.1616,21.8273,21.8273,800.0],["2022-05-06",21.9748,22.1124,21.965,22.1124,2500.0],["2022-05-09",22.1124,22.1124,22.1124,22.1124,700.0],["2022-05-10",21.2865,21.4242,20.9129,20.9621,1600.0],["2022-05-11",21.9551,21.9551,21.4537,21.5324,1000.0],["2022-05-12",21.8273,21.8273,20.8933,21.0407,700.0],["2022-05-13",21.316,21.316,21.0604,21.0604,500.0],["2022-05-16",21.2865,21.2964,20.8146,20.8146,1600.0],["2022-05-17",21.2964,21.5913,20.9522,20.9916,1400.0],["2022-05-18",21.5422,21.7585,21.434,21.7585,600.0],["2022-05-19",21.434,21.434,21.3849,21.4144,1000.0],["2022-05-20",21.4144,21.4144,21.4144,21.4144,300.0],["2022-05-23",20.9228,20.9228,20.6573,20.6573,900.0],["2022-05-24",20.6966,20.8933,20.5885,20.8933,1000.0],["2022-05-25",21.0211,21.0211,20.7753,20.7753,600.0],["2022-05-26",20.618,20.6376,20.5885,20.6376,1500.0],["2022-05-27",20.6376,21.1882,20.6376,21.1882,500.0],["2022-05-31",21.1686,21.1686,21.1686,21.1686,300.0],["2022-06-01",21.1391,21.4242,21.1391,21.2276,4100.0],["2022-06-02",21.1391,21.1391,21.1391,21.1391,700.0],["2022-06-03",21.4045,21.4045,21.1391,21.1391,600.0],["2022-06-06",21.2865,21.5618,21.2865,21.5618,700.0],["2022-06-07",21.1489,21.1784,21.1489,21.1489,800.0],["2022-06-08",21.316,21.316,21.316,21.316,100.0],["2022-06-09",21.2964,21.2964,21.2865,21.2865,600.0],["2022-06-10",21.1391,21.2767,21.1391,21.2767,3400.0],["2022-06-13",21.1391,21.1391,21.1391,21.1391,3000.0],["2022-06-14",21.1391,21.2472,21.1391,21.1391,4600.0],["2022-06-15",21.552,21.552,21.552,21.552,500.0],["2022-06-16",21.4144,21.4439,21.1391,21.4439,2000.0],["2022-06-17",21.1784,21.6307,21.1391,21.493,2800.0],["2022-06-21",21.5913,21.5913,21.1391,21.1391,5500.0],["2022-06-22",21.375,21.375,21.375,21.375,500.0],["2022-06-23",21.6307,21.6307,21.3849,21.3849,1300.0],["2022-06-24",21.6307,21.6307,21.1391,21.2964,2500.0],["2022-06-27",21.1489,21.6307,21.1489,21.1587,800.0],["2022-06-28",21.257,21.257,21.1391,21.1391,700.0],["2022-06-29",21.1391,21.1391,21.1391,21.1391,0.0],["2022-06-30",21.1391,21.1391,21.1391,21.1391,400.0],["2022-07-01",21.1391,21.1391,21.1391,21.1391,400.0],["2022-07-05",21.1391,21.1391,21.1391,21.1391,1200.0],["2022-07-06",21.3357,21.6307,21.1391,21.6307,1700.0],["2022-07-07",21.375,21.375,21.375,21.375,200.0],["2022-07-08",21.6307,22.9678,21.4832,22.9678,3200.0],["2022-07-11",22.8302,22.9482,22.4762,22.4762,1000.0],["2022-07-12",22.4369,22.5451,22.4369,22.4369,500.0],["2022-07-13",22.4369,22.9187,22.3189,22.7122,600.0],["2022-07-14",22.377,22.6235,22.377,22.4953,1000.0],["2022-07-15",22.5742,22.8009,22.5742,22.6038,800.0],["2022-07-18",22.7023,23.7177,22.6531,23.7177,2500.0],["2022-07-19",23.353,23.8951,23.353,23.8951,900.0],["2022-07-20",23.6585,24.457,23.6487,23.6487,1800.0],["2022-07-21",23.4318,23.7078,23.2938,23.353,2800.0],["2022-07-22",23.6783,23.6783,23.4614,23.629,600.0],["2022-07-25",23.6585,24.2599,23.6585,24.2599,4500.0],["2022-07-26",24.1219,24.1219,23.8656,23.8656,900.0],["2022-07-27",24.1514,24.2599,24.1514,24.2599,2200.0],["2022-07-28",25.5118,28.2818,25.5118,27.4341,13600.0],["2022-07-29",28.5874,29.3662,28.341,29.238,11100.0],["2022-08-01",29.5732,29.9576,27.9467,29.0803,17200.0],["2022-08-02",29.2479,29.4943,28.272,28.272,3300.0],["2022-08-03",28.341,28.5775,27.9959,28.0847,3500.0],["2022-08-04",28.134,28.4593,27.8086,28.1931,3300.0],["2022-08-05",27.9959,28.4001,26.192,27.0397,15600.0],["2022-08-08",27.5819,28.8338,27.1482,27.3059,3700.0],["2022-08-09",27.1285,27.1285,26.3398,26.3398,1300.0],["2022-08-10",27.2665,27.7396,27.2665,27.6509,2300.0],["2022-08-11",28.0255,29.0113,26.9707,28.9521,3800.0],["2022-08-12",28.9521,30.8941,28.7254,30.6772,8300.0],["2022-08-15",30.6772,31.9982,30.2534,30.2534,4700.0],["2022-08-16",30.2534,30.6378,30.0266,30.6378,1400.0],["2022-08-17",30.8547,30.8547,29.1296,29.8196,3600.0],["2022-08-18",30.4407,30.4407,30.4407,30.4407,300.0],["2022-08-19",30.2632,30.2632,30.1351,30.2041,3400.0],["2022-08-22",29.6323,29.6323,29.1,29.1,600.0],["2022-08-23",29.4155,30.5195,29.4155,30.2534,1200.0],["2022-08-24",29.5239,29.7408,29.2774,29.583,1800.0],["2022-08-25",30.9237,31.6433,30.1942,31.6433,3000.0],["2022-08-26",31.0321,31.0321,29.0901,29.9872,3700.0],["2022-08-29",29.9872,31.042,29.9872,30.8645,2200.0],["2022-08-30",29.0211,29.514,28.7353,29.514,1400.0],["2022-08-31",30.9336,31.939,30.904,31.939,11000.0],["2022-09-01",31.6433,31.6433,31.6433,31.6433,1000.0],["2022-09-02",31.6334,31.6334,29.3267,29.3267,2900.0],["2022-09-06",29.3267,29.8591,27.3848,28.5874,17200.0],["2022-09-07",28.341,29.2183,28.341,28.9916,3600.0],["2022-09-08",28.8831,28.9226,28.6466,28.9226,500.0],["2022-09-09",30.0266,30.0266,28.9324,28.9324,1700.0],["2022-09-12",28.8141,28.9324,28.5578,28.5578,800.0],["2022-09-13",28.5578,28.5578,28.5578,28.5578,0.0],["2022-09-14",28.4691,28.4691,28.341,28.341,2600.0],["2022-09-15",28.0847,29.652,28.0847,28.341,1700.0],["2022-09-16",28.341,28.5085,28.1142,28.1142,1600.0],["2022-09-19",28.341,28.3804,28.341,28.3804,800.0],["2022-09-20",28.3804,28.3804,28.3804,28.3804,0.0],["2022-09-21",28.3804,28.3804,28.3804,28.3804,0.0],["2022-09-22",28.341,28.5973,28.341,28.341,1500.0],["2022-09-23",28.341,28.341,26.951,27.0397,1600.0],["2022-09-26",27.1975,28.1734,27.1975,28.1734,1900.0],["2022-09-27",28.2522,28.2522,28.2522,28.2522,200.0],["2022-09-28",28.2818,28.2818,28.1044,28.1044,500.0],["2022-09-29",27.7199,28.0649,27.7199,28.0649,400.0],["2022-09-30",27.4636,29.4845,27.227,27.5523,7900.0],["2022-10-03",27.6509,29.0113,27.6509,28.41,4600.0],["2022-10-04",28.6367,28.8339,28.2818,28.2818,1000.0],["2022-10-05",28.0945,28.3902,27.7988,28.3902,3200.0],["2022-10-06",28.4888,28.9916,28.4888,28.9916,1400.0],["2022-10-07",28.7846,28.7846,28.0649,28.617,2600.0],["2022-10-10",27.7002,28.2522,27.7002,28.2522,1400.0],["2022-10-11",28.0945,28.5874,28.0945,28.5874,1900.0],["2022-10-12",28.8338,28.8338,28.8338,28.8338,400.0],["2022-10-13",28.2214,28.8635,28.0634,28.8635,3100.0],["2022-10-14",28.8635,29.1401,27.8856,28.656,5600.0],["2022-10-17",28.6462,28.9721,28.6462,28.656,2500.0],["2022-10-18",28.656,29.5846,28.656,28.824,4000.0],["2022-10-19",29.4562,29.4562,29.1302,29.1302,1500.0],["2022-10-20",30.4538,30.4538,29.5056,29.7821,1300.0],["2022-10-21",30.0192,30.0291,29.8414,29.8414,1200.0],["2022-10-24",30.4341,30.4341,30.4242,30.4242,900.0],["2022-10-25",30.8588,32.7949,30.8588,31.6392,4500.0],["2022-10-26",31.6096,32.4788,31.6096,31.6194,4100.0],["2022-10-27",32.1035,33.19,30.4242,30.4242,17800.0],["2022-10-28",31.0268,32.1035,31.0268,31.4416,23800.0],["2022-10-31",31.5997,31.6688,28.8931,28.9228,36300.0],["2022-11-01",29.7328,32.2121,29.7328,32.143,12100.0],["2022-11-02",32.4591,32.4591,31.4318,31.491,1200.0],["2022-11-03",30.7403,31.9652,30.7107,31.6688,2900.0],["2022-11-04",31.7281,32.7159,31.7281,32.2319,5400.0],["2022-11-07",32.1035,33.0616,32.1035,32.5974,5000.0],["2022-11-08",32.7455,33.4765,32.6171,33.2691,4800.0],["2022-11-09",33.032,35.3039,33.032,33.3382,13100.0],["2022-11-10",33.8321,33.8321,33.8321,33.8321,1100.0],["2022-11-11",34.2865,35.1656,34.1778,35.057,4800.0],["2022-11-14",35.057,36.3708,35.057,35.5114,6000.0],["2022-11-15",35.9065,36.5486,35.8966,36.1238,2700.0],["2022-11-16",36.0448,36.0448,35.3632,35.3632,2000.0],["2022-11-17",35.3632,35.5608,34.7113,35.5608,2000.0],["2022-11-18",37.0326,37.0326,34.4742,35.0669,6000.0],["2022-11-21",35.0076,35.0076,34.8199,34.8199,2200.0],["2022-11-22",34.8199,34.8199,34.8199,34.8199,1000.0],["2022-11-23",34.4149,35.2644,34.3754,34.8199,3200.0],["2022-11-25",35.1656,35.4323,34.9187,35.4323,1000.0],["2022-11-28",37.5364,37.5364,33.7827,34.1186,5300.0],["2022-11-29",32.6962,33.1802,32.0244,32.6369,3900.0],["2022-11-30",32.785,33.0913,31.5997,32.9431,5700.0],["2022-12-01",35.0076,35.0076,33.2394,34.8298,3400.0],["2022-12-02",34.6224,34.7014,31.1651,33.5852,3400.0],["2022-12-05",34.1877,35.5212,33.7333,34.0396,5000.0],["2022-12-06",32.8443,32.8443,32.8443,32.8443,1200.0],["2022-12-07",32.0343,32.0343,31.5108,31.659,900.0],["2022-12-08",31.7972,32.6961,31.7972,32.627,1400.0],["2022-12-09",31.8269,31.9751,31.5009,31.5009,2000.0],["2022-12-12",31.1453,34.4841,31.1453,34.3754,8700.0],["2022-12-13",34.8693,34.8693,33.2888,33.5852,7600.0],["2022-12-14",33.8519,34.2766,32.8937,34.2766,2100.0],["2022-12-15",33.5852,34.0396,33.5852,34.0396,600.0],["2022-12-16",32.4393,34.8298,32.4393,34.8298,6500.0],["2022-12-19",34.7903,34.7903,32.6468,33.19,1500.0],["2022-12-20",32.4887,32.8838,32.4097,32.8838,1700.0],["2022-12-21",32.4097,32.7949,32.4097,32.5085,2300.0],["2022-12-22",32.4196,32.4196,32.2319,32.2418,1900.0],["2022-12-23",33.0814,33.0814,30.9477,30.9971,3200.0],["2022-12-27",30.7601,31.7182,30.7601,31.2737,2700.0],["2022-12-28",31.5799,32.0047,31.1354,32.0047,15600.0],["2022-12-29",31.7973,31.7973,31.7973,31.7973,200.0],["2022-12-30",31.7973,31.7973,31.7973,31.7973,900.0],["2023-01-03",30.849,31.659,30.849,31.659,3200.0],["2023-01-04",32.3998,33.111,31.3626,31.8565,7000.0],["2023-01-05",30.6119,32.0047,29.4562,29.4562,5900.0],["2023-01-06",29.8414,30.4242,29.8414,30.2168,700.0],["2023-01-09",31.7972,32.5974,30.1081,30.7107,11900.0],["2023-01-10",32.0541,32.8344,32.0541,32.8344,3500.0],["2023-01-11",33.0419,33.0419,32.7949,32.9925,1600.0],["2023-01-12",33.0519,33.1013,33.0519,33.1013,600.0],["2023-01-13",32.5967,33.6258,32.5967,33.0024,1600.0],["2023-01-17",32.9529,35.2487,32.9529,34.1008,2700.0],["2023-01-18",34.6946,35.6248,34.2987,34.2987,4000.0],["2023-01-19",34.9024,35.4664,33.5269,35.4664,5000.0],["2023-01-20",35.4466,36.0701,34.6352,36.0701,8100.0],["2023-01-23",36.1492,36.6935,35.9909,36.6143,52500.0],["2023-01-24",37.5742,37.5742,34.6352,36.8617,46200.0],["2023-01-25",36.6143,37.1586,36.4263,36.4956,3900.0],["2023-01-26",36.268,37.5643,36.268,36.6539,2200.0],["2023-01-27",36.6044,36.6143,36.6044,36.6143,1300.0],["2023-01-30",36.2185,38.0492,36.2185,37.8909,16300.0],["2023-01-31",37.9898,40.9289,37.6534,39.9294,29600.0],["2023-02-01",40.7706,40.7706,39.6721,40.2263,6600.0],["2023-02-02",40.5726,41.9284,39.8503,40.4737,10000.0],["2023-02-03",40.4737,40.4737,38.8211,40.1075,10400.0],["2023-02-06",40.4044,41.1565,39.5831,40.7013,12600.0],["2023-02-07",40.5331,41.3049,40.2758,41.1169,12800.0],["2023-02-08",41.7205,42.0768,41.3148,42.0768,3300.0],["2023-02-09",42.1659,43.8382,42.0768,42.0768,4200.0],["2023-02-10",40.9289,41.7205,40.4836,40.6815,4900.0],["2023-02-13",40.6221,40.8794,40.6122,40.7013,3600.0],["2023-02-14",40.1174,41.0674,39.969,41.0674,13700.0],["2023-02-15",41.0674,41.0674,41.0674,41.0674,0.0],["2023-02-16",41.6018,42.2153,41.6018,42.2054,1300.0],["2023-02-17",41.8393,41.8591,41.6216,41.8591,1200.0],["2023-02-21",41.1466,41.4039,40.7607,41.1664,2300.0],["2023-02-22",41.107,42.1659,40.5726,40.6617,5500.0],["2023-02-23",41.3643,41.8987,35.5159,36.2185,15600.0],["2023-02-24",36.4362,36.4659,35.605,35.8623,2600.0],["2023-02-27",35.7831,36.7331,35.7831,36.2581,2600.0],["2023-02-28",36.4164,36.9706,36.4164,36.8815,3200.0],["2023-03-01",37.2477,38.6727,37.2477,38.5341,4300.0],["2023-03-02",37.7029,38.0888,35.7435,37.4654,2900.0],["2023-03-03",37.5346,38.4055,37.5346,38.4055,3100.0],["2023-03-06",38.1482,38.1482,38.0888,38.1383,2300.0],["2023-03-07",37.5742,37.6633,37.5742,37.6633,1000.0],["2023-03-08",37.2081,37.9107,37.0596,37.9107,5800.0],["2023-03-09",37.5049,37.5049,36.8617,36.9112,700.0],["2023-03-10",34.9914,34.9914,33.1607,33.6456,6500.0],["2023-03-13",33.1508,33.1508,31.518,32.0326,3500.0],["2023-03-14",33.3982,34.6154,33.1706,34.6154,2800.0],["2023-03-15",32.6066,32.6461,31.6763,31.6763,3600.0],["2023-03-16",31.6664,32.5175,31.6664,32.5175,1700.0],["2023-03-17",33.319,33.319,31.6368,31.6368,6600.0],["2023-03-20",32.181,32.3888,32.1612,32.3888,3100.0],["2023-03-21",31.8347,32.0425,31.8347,32.0425,1000.0],["2023-03-22",32.8144,32.8144,31.6665,31.6665,2000.0],["2023-03-23",31.6665,32.3888,30.8253,31.7258,2200.0],["2023-03-24",32.28,32.7946,32.1019,32.7946,1500.0],["2023-03-27",32.4185,32.656,31.706,32.656,7300.0],["2023-03-28",32.1118,32.755,31.8743,32.6857,4200.0],["2023-03-29",32.6857,32.6857,32.6857,32.6857,300.0],["2023-03-30",32.8045,34.6946,32.8045,34.1503,8600.0],["2023-03-31",35.0904,35.9414,34.744,35.9414,6000.0],["2023-04-03",35.6248,36.0998,35.6248,36.0305,3300.0],["2023-04-04",35.9117,35.9117,34.3482,34.9716,6200.0],["2023-04-05",34.2888,34.7638,33.9227,34.7638,5100.0],["2023-04-06",33.9425,34.2295,33.6357,33.7644,5500.0],["2023-04-10",33.7743,34.1008,33.7743,34.1008,700.0],["2023-04-11",34.8232,35.5753,34.2492,35.5753,1200.0],["2023-04-12",35.4367,35.4367,35.4367,35.4367,500.0],["2023-04-13",36.0711,36.0711,35.6449,36.0513,900.0],["2023-04-14",35.7539,35.7837,35.6845,35.6845,1500.0],["2023-04-17",38.2519,38.2519,35.5953,35.8332,8500.0],["2023-04-18",35.8431,35.8431,35.3376,35.3376,3500.0],["2023-04-19",34.158,34.4951,34.158,34.4455,1300.0],["2023-04-20",34.4951,34.6933,33.9796,34.6933,4600.0],["2023-04-21",34.4752,34.7032,34.4752,34.7032,4900.0],["2023-04-24",34.2968,34.8519,34.2968,34.8519,4800.0],["2023-04-25",34.4653,34.5149,34.2175,34.2968,7700.0],["2023-04-26",33.9301,33.9796,32.7505,32.7505,1500.0],["2023-04-27",38.8962,39.9964,38.014,38.6583,15200.0],["2023-04-28",38.6583,42.6232,38.6583,42.2069,7300.0],["2023-05-01",41.632,43.8623,41.632,43.5252,4800.0],["2023-05-02",43.1188,44.1101,42.9602,44.1002,7600.0],["2023-05-03",43.9316,44.7444,43.0593,43.0593,3100.0],["2023-05-04",41.9492,41.9492,41.9293,41.9293,900.0],["2023-05-05",43.9911,43.9911,43.9911,43.9911,400.0],["2023-05-08",42.5439,42.5637,42.4943,42.5637,1300.0],["2023-05-09",43.0395,44.2092,42.8115,43.6144,3200.0],["2023-05-10",42.762,44.4273,42.762,44.3083,1600.0],["2023-05-11",44.3083,44.3083,44.3083,44.3083,0.0],["2023-05-12",44.6057,45.2302,43.8622,43.8622,2000.0],["2023-05-15",43.6144,43.6144,43.2378,43.5153,2300.0],["2023-05-16",43.5748,43.6045,43.4955,43.6045,1100.0],["2023-05-17",45.5474,45.5474,43.3171,43.7334,9900.0],["2023-05-18",44.0407,44.0407,43.1882,43.3171,1300.0],["2023-05-19",43.3171,44.0109,43.3171,44.0109,2300.0],["2023-05-22",43.7037,45.5077,43.4757,45.5077,4500.0],["2023-05-23",44.7246,45.1509,44.1299,44.1299,1500.0],["2023-05-24",44.1101,44.6057,44.1101,44.1894,1900.0],["2023-05-25",43.0098,44.7544,42.3258,44.1299,10900.0],["2023-05-26",45.1013,46.5782,45.1013,46.5782,2400.0],["2023-05-30",48.0255,48.7491,46.5683,46.5683,9000.0],["2023-05-31",44.9526,44.9526,44.913,44.913,2000.0],["2023-06-01",45.9439,47.4109,45.9439,47.2225,1600.0],["2023-06-02",47.847,49.0167,47.847,48.3228,7400.0],["2023-06-05",48.3228,49.3141,47.5794,49.0167,5600.0],["2023-06-06",48.2435,51.5146,48.2435,50.9298,5500.0],["2023-06-07",51.9408,53.844,51.8417,53.4773,8000.0],["2023-06-08",52.8131,54.2009,52.8131,54.2009,8500.0],["2023-06-09",54.2009,54.5181,52.4365,52.5455,6100.0],["2023-06-12",53.4376,55.5093,53.3583,54.4784,5700.0],["2023-06-13",54.8749,56.0644,54.4982,55.2417,8500.0],["2023-06-14",55.4597,56.0148,53.7845,54.2603,4100.0],["2023-06-15",54.8452,56.3122,54.8452,56.3122,3600.0],["2023-06-16",56.3221,57.9874,55.9653,57.9874,33000.0],["2023-06-20",57.1944,59.9005,57.1944,59.732,13300.0],["2023-06-21",59.0579,60.1086,58.9191,59.5139,7300.0],["2023-06-22",59.1174,59.6031,58.7308,59.1174,4700.0],["2023-06-23",57.0556,58.4632,53.2889,54.8452,10100.0],["2023-06-26",54.8749,57.016,52.377,54.5775,11800.0],["2023-06-27",53.4178,55.8364,53.4079,54.9542,3200.0],["2023-06-28",54.6866,55.7571,53.8737,55.2119,4900.0],["2023-06-29",55.7373,57.6801,55.7373,56.9962,5400.0],["2023-06-30",56.9961,58.2352,56.9961,57.4918,4000.0],["2023-07-03",57.7396,59.3553,57.7396,58.6813,4500.0],["2023-07-05",57.6206,58.0469,55.5985,55.5985,3400.0],["2023-07-06",55.5787,55.5787,55.5787,55.5787,600.0],["2023-07-07",54.6172,55.4796,53.4277,55.3507,4600.0],["2023-07-10",55.6877,56.8475,55.311,56.0842,2600.0],["2023-07-11",56.104,56.104,55.4895,55.4994,1500.0],["2023-07-12",55.2417,56.3518,54.6866,55.3903,6100.0],["2023-07-13",56.1544,57.9902,55.569,57.5734,6500.0],["2023-07-14",64.3012,64.3012,58.5657,60.3717,33400.0],["2023-07-17",61.0365,66.3354,61.0266,64.7974,26100.0],["2023-07-18",64.8867,66.9209,64.3508,66.8316,9000.0],["2023-07-19",67.4964,67.4964,63.3883,64.9958,9000.0],["2023-07-20",65.0752,65.3332,63.2593,63.7555,5900.0],["2023-07-21",63.5173,63.9539,62.267,62.3861,5600.0],["2023-07-24",62.7235,63.9242,62.7235,63.1005,8100.0],["2023-07-25",62.7036,68.6773,62.7036,63.041,12800.0],["2023-07-26",64.3508,64.3508,60.6892,60.9274,21900.0],["2023-07-27",60.2824,60.2824,54.5965,58.5657,17700.0],["2023-07-28",61.5029,61.5029,60.0939,60.7587,2500.0],["2023-07-31",59.6771,60.1931,52.8302,53.0386,40000.0],["2023-08-01",52.8401,54.4278,52.8401,53.7233,5000.0],["2023-08-02",52.4432,52.4432,49.119,51.3616,8000.0],["2023-08-03",50.28,50.9746,49.6151,50.409,4000.0],["2023-08-04",50.5876,50.925,50.28,50.28,4000.0],["2023-08-07",50.9051,52.1951,49.635,49.6449,3600.0],["2023-08-08",49.6251,49.6251,48.4442,49.4961,7100.0],["2023-08-09",49.4961,49.5457,48.6923,48.6923,4400.0],["2023-08-10",48.6228,48.6228,48.5236,48.5931,1500.0],["2023-08-11",48.6228,49.6052,48.6228,48.6228,2700.0],["2023-08-14",48.3351,49.6151,48.3351,49.0595,1900.0],["2023-08-15",49.0595,49.0595,47.5908,47.6802,5300.0],["2023-08-16",47.829,48.6725,47.3825,47.3825,5400.0],["2023-08-17",47.3924,48.4045,46.8069,46.8069,2400.0],["2023-08-18",45.6856,48.1267,45.6856,46.8665,5000.0],["2023-08-21",46.8665,47.1344,46.2909,46.3902,3600.0],["2023-08-22",46.5092,48.0771,46.5092,47.8786,1500.0],["2023-08-23",47.6305,49.4365,47.4023,49.3671,7200.0],["2023-08-24",49.7144,49.7144,48.9404,48.9404,1200.0],["2023-08-25",47.8985,47.8985,47.8985,47.8985,700.0],["2023-08-28",49.1388,50.1113,48.8312,49.4365,3400.0],["2023-08-29",49.7045,49.9128,49.7045,49.9128,1500.0],["2023-08-30",50.8654,50.8754,50.8654,50.8754,2000.0],["2023-08-31",50.2304,50.3197,49.7144,50.3197,2200.0],["2023-09-01",51.2822,51.2822,50.3197,50.3197,2800.0],["2023-09-05",50.3197,50.3197,49.2579,49.4762,3200.0],["2023-09-06",49.6251,50.5479,49.1885,50.5479,3400.0],["2023-09-07",49.4068,49.9228,49.0098,49.9029,4400.0],["2023-09-08",49.0198,49.8434,47.3626,47.3626,10300.0],["2023-09-11",47.3725,48.0275,46.6085,46.6085,15500.0],["2023-09-12",46.539,46.7375,44.9315,44.9315,14300.0],["2023-09-13",44.8521,45.894,43.9789,44.3361,7700.0],["2023-09-14",44.5147,45.636,44.5147,45.636,3800.0],["2023-09-15",46.2909,47.6802,45.1498,46.3405,27500.0],["2023-09-18",44.9414,45.7452,44.8819,45.4375,2900.0],["2023-09-19",45.2887,45.4971,45.2292,45.4971,1300.0],["2023-09-20",45.507,46.6283,45.1696,45.1696,1700.0],["2023-09-21",44.8521,44.991,43.443,44.3063,4000.0],["2023-09-22",44.7132,44.7132,44.3063,44.3063,1600.0],["2023-09-25",44.4552,44.9712,44.4552,44.9712,1500.0],["2023-09-26",43.8697,44.4155,43.7903,43.7903,1100.0],["2023-09-27",45.0009,45.249,44.8124,45.1597,3600.0],["2023-09-28",46.6184,46.6184,46.6184,46.6184,500.0],["2023-09-29",46.6184,46.6184,46.6184,46.6184,500.0],["2023-10-02",46.6184,46.6184,46.6184,46.6184,600.0],["2023-10-03",45.9734,45.9734,45.9734,45.9734,700.0],["2023-10-04",46.1222,46.5787,46.1222,46.5787,2800.0],["2023-10-05",46.4199,46.4199,46.152,46.152,1300.0],["2023-10-06",46.4298,46.8367,46.4298,46.8367,1500.0],["2023-10-09",47.4817,47.4817,46.9359,47.1145,2600.0],["2023-10-10",47.1145,47.1145,47.1145,47.1145,700.0],["2023-10-11",48.7717,49.6151,48.7717,49.3571,3100.0],["2023-10-12",49.1286,49.1286,47.8967,47.9861,2000.0],["2023-10-13",45.6812,45.6812,45.1745,45.1745,2000.0],["2023-10-16",45.2739,45.2739,42.2238,42.2238,12900.0],["2023-10-17",41.7271,42.5318,40.9521,41.588,3800.0],["2023-10-18",42.0052,42.0052,40.4951,40.4951,1900.0],["2023-10-19",41.3396,41.3396,39.6804,40.1375,2700.0],["2023-10-20",39.3725,39.9387,39.1241,39.4321,4500.0],["2023-10-23",40.0182,40.0182,39.4519,39.4519,1200.0],["2023-10-24",39.442,39.899,38.836,38.836,1700.0],["2023-10-25",38.5677,38.5677,38.5677,38.5677,1000.0],["2023-10-26",41.7271,47.1913,41.7271,46.1481,11000.0],["2023-10-27",46.0885,48.2146,45.0255,48.0259,10600.0],["2023-10-30",47.39,50.5295,47.39,49.6751,23700.0],["2023-10-31",49.6751,51.6819,49.6751,51.4336,6600.0],["2023-11-01",51.7117,52.1588,51.0262,52.1588,4200.0],["2023-11-02",51.4435,51.4534,50.3507,51.1653,7800.0],["2023-11-03",51.6621,51.6621,50.5195,51.1653,6800.0],["2023-11-06",50.6189,50.6189,50.6189,50.6189,1400.0],["2023-11-07",50.1817,50.7381,50.1718,50.7381,4000.0],["2023-11-08",50.7381,50.7381,49.4565,50.1718,8400.0],["2023-11-09",50.1718,50.8176,50.0824,50.2712,2100.0],["2023-11-10",50.8077,50.8176,50.8077,50.8176,400.0],["2023-11-13",51.0461,51.2746,50.1519,50.1718,1500.0],["2023-11-14",52.0098,52.0098,51.9601,51.9601,1500.0],["2023-11-15",52.6556,54.1458,52.6556,54.1458,7200.0],["2023-11-16",54.1558,54.1558,53.3014,53.3014,2300.0],["2023-11-17",52.2979,53.3113,52.2979,52.9039,5100.0],["2023-11-20",52.9039,53.1821,52.9039,53.1523,3400.0],["2023-11-21",54.1259,54.1259,54.1259,54.1259,600.0],["2023-11-22",54.0663,54.0663,53.8577,53.8577,2200.0],["2023-11-24",54.9406,54.9406,53.6491,53.6491,1300.0],["2023-11-27",53.4702,55.9937,53.4702,55.1393,4400.0],["2023-11-28",54.1458,54.1458,53.6491,53.6491,2500.0],["2023-11-29",53.8478,54.5929,53.5994,54.1458,5400.0],["2023-11-30",54.0663,54.1458,53.2119,53.6491,2600.0],["2023-12-01",53.351,55.5665,52.8543,55.5665,4200.0],["2023-12-04",55.1393,55.1393,54.5631,54.5631,3400.0],["2023-12-05",54.1458,54.1458,53.4504,53.8974,2700.0],["2023-12-06",53.6987,53.6987,53.6987,53.6987,500.0],["2023-12-07",53.6987,53.6987,53.6987,53.6987,500.0],["2023-12-08",53.6987,53.6987,53.6987,53.6987,800.0],["2023-12-11",56.7488,57.2257,56.5998,57.2257,2300.0],["2023-12-12",57.2257,59.6101,57.2257,59.6101,7200.0],["2023-12-13",59.4014,60.5142,59.4014,59.7492,2000.0],["2023-12-14",61.0705,62.8787,60.236,62.4217,7400.0],["2023-12-15",61.8653,62.2031,61.1798,62.2031,8500.0],["2023-12-18",61.8455,61.8455,60.6036,61.7958,2900.0],["2023-12-19",61.7958,62.2131,60.4049,61.8157,2800.0],["2023-12-20",61.756,62.6502,61.756,62.6502,1000.0],["2023-12-21",61.6269,62.5409,61.6269,62.5409,1800.0],["2023-12-22",62.531,64.826,62.531,64.826,5000.0],["2023-12-26",64.5577,66.9421,64.5577,66.2665,2700.0],["2023-12-27",65.8393,66.5348,65.8393,66.5348,600.0],["2023-12-28",66.7534,66.7534,63.9318,64.5776,2100.0],["2023-12-29",64.3292,65.3923,64.2199,64.2199,1800.0],["2024-01-02",63.1072,63.1072,62.372,63.0178,4800.0],["2024-01-03",61.4083,61.5573,60.2757,61.1003,5700.0],["2024-01-04",61.5474,61.5474,60.7526,60.852,2100.0],["2024-01-05",60.7327,60.852,60.1863,60.852,6400.0],["2024-01-08",61.5573,61.6468,61.0705,61.0705,1300.0],["2024-01-09",60.6731,61.3686,60.5539,61.001,5900.0],["2024-01-10",60.5936,60.7526,60.4546,60.4546,2300.0],["2024-01-11",59.6988,62.2943,59.649,62.2943,2000.0],["2024-01-12",61.1706,62.1054,61.1706,61.7573,5000.0],["2024-01-16",61.8667,61.8667,61.3794,61.6579,1500.0],["2024-01-17",61.6181,61.628,60.6634,60.6634,4000.0],["2024-01-18",62.1949,62.8513,62.1949,62.6524,2000.0],["2024-01-19",62.7518,64.5319,62.7419,64.5319,1700.0],["2024-01-22",64.4424,66.7297,64.4026,66.7297,12600.0],["2024-01-23",67.406,68.9971,66.8789,66.8789,3400.0],["2024-01-24",67.227,68.6391,66.6303,66.69,3100.0],["2024-01-25",67.4159,67.7342,67.0679,67.7342,1900.0],["2024-01-26",66.7098,67.5253,66.133,67.5253,2800.0],["2024-01-29",68.7187,68.7187,65.5264,68.2215,4700.0],["2024-01-30",67.8237,70.7574,67.8237,70.1508,8900.0],["2024-01-31",69.7629,70.9464,68.2314,70.6082,18000.0],["2024-02-01",71.3143,72.3187,70.5088,71.6425,15800.0],["2024-02-02",71.8215,71.8215,70.5585,71.4933,5500.0],["2024-02-05",70.1607,70.4392,69.1264,70.4392,4600.0],["2024-02-06",70.0613,70.0613,68.3209,68.7187,4000.0],["2024-02-07",70.111,70.5585,70.0215,70.1806,2200.0],["2024-02-08",69.8822,72.2491,69.7629,72.0999,4400.0],["2024-02-09",72.0999,75.5408,72.0999,74.5265,3900.0],["2024-02-12",74.5265,76.3563,74.5265,75.5906,3900.0],["2024-02-13",74.8348,74.8348,72.5972,73.2933,8600.0],["2024-02-14",74.0491,77.3707,74.0491,77.0425,6500.0],["2024-02-15",76.5751,78.3353,76.2071,78.3353,7500.0],["2024-02-16",76.9232,76.9232,76.237,76.237,4100.0],["2024-02-20",75.5806,75.5806,72.3485,73.5917,11700.0],["2024-02-21",72.6569,74.4469,72.6071,74.4469,2400.0],["2024-02-22",60.8623,60.8623,50.7186,58.6744,37500.0],["2024-02-23",59.4402,59.8678,57.3518,59.1617,42400.0],["2024-02-26",58.1971,59.838,56.3772,59.5496,10800.0],["2024-02-27",59.5496,59.5496,58.4755,58.8534,7700.0],["2024-02-28",58.8932,59.0523,57.7297,58.4656,5500.0],["2024-02-29",58.7043,59.1717,58.5253,59.1717,1800.0],["2024-03-01",59.7684,62.1551,58.6744,62.0059,8800.0],["2024-03-04",62.3242,64.5419,62.3242,64.5419,6700.0],["2024-03-05",63.8457,63.8457,62.8513,63.5474,5500.0],["2024-03-06",64.0844,64.2435,63.2988,64.2236,4500.0],["2024-03-07",64.9098,64.9098,64.522,64.8402,4200.0],["2024-03-08",64.1639,66.7993,64.1639,66.133,9900.0],["2024-03-11",66.133,66.1728,65.0391,66.133,11000.0],["2024-03-12",66.133,66.7297,65.1684,66.7297,6200.0],["2024-03-13",67.1872,67.3264,66.2723,67.3264,3600.0],["2024-03-14",66.6303,67.6347,66.5308,66.5308,6100.0],["2024-03-15",66.5308,67.9032,65.9839,67.575,21100.0],["2024-03-18",65.6358,67.1574,65.6159,65.6159,10200.0],["2024-03-19",66.3319,67.7441,65.6358,67.3762,4300.0],["2024-03-20",67.0878,70.4889,67.048,70.4889,6400.0],["2024-03-21",69.564,72.2491,69.564,72.2491,7300.0],["2024-03-22",72.2491,72.2491,69.5739,70.0215,23500.0],["2024-03-25",69.9817,70.0314,68.8281,70.0215,12400.0],["2024-03-26",70.4889,71.553,68.9474,71.1055,10700.0],["2024-03-27",71.0955,71.6027,69.4049,69.4049,13100.0],["2024-03-28",69.6137,71.4635,69.6137,70.4193,6000.0],["2024-04-01",69.6635,70.4193,69.6635,70.3994,9600.0],["2024-04-02",70.0115,71.3342,69.2557,70.6082,9000.0],["2024-04-03",71.6325,72.3983,70.4093,71.1552,10700.0],["2024-04-04",71.7419,71.8016,71.006,71.006,7600.0],["2024-04-05",71.7817,71.7817,70.8071,71.1055,5300.0],["2024-04-08",70.7773,71.7717,70.7773,71.2049,3500.0],["2024-04-09",71.006,71.1055,70.4093,70.6082,9100.0],["2024-04-10",69.1861,69.6137,68.9176,69.6137,5000.0],["2024-04-11",69.4148,70.0215,69.3751,70.0115,6400.0],["2024-04-12",68.2797,70.0414,67.8318,69.1755,6100.0],["2024-04-15",69.1157,69.7229,68.1702,69.275,2700.0],["2024-04-16",69.275,70.8177,66.8862,69.1257,3800.0],["2024-04-17",70.1509,70.1708,68.9366,69.1854,8500.0],["2024-04-18",69.0063,69.5139,68.1702,68.8868,7400.0],["2024-04-19",68.6977,69.6632,68.6977,68.9863,7300.0],["2024-04-22",68.9565,70.0613,68.9565,69.6831,13000.0],["2024-04-23",69.922,71.0666,69.922,70.2504,8300.0],["2024-04-24",70.2504,70.7481,69.6731,70.7381,10000.0],["2024-04-25",69.7229,71.1163,69.7229,71.1163,2600.0],["2024-04-26",70.2703,71.1661,67.5829,68.6678,14000.0],["2024-04-29",68.7276,69.6731,68.6778,69.6731,12600.0],["2024-04-30",70.0016,70.0016,69.1356,69.6731,3700.0],["2024-05-01",68.6878,70.6585,68.6678,69.6731,13600.0],["2024-05-02",69.6731,70.4893,67.1052,70.4893,10600.0],["2024-05-03",70.2205,71.4149,69.8125,70.8675,5700.0],["2024-05-06",70.4694,71.0566,70.1509,71.0566,7300.0],["2024-05-07",70.6684,71.9126,70.6684,71.1462,4300.0],["2024-05-08",70.6684,71.3254,70.6684,71.3254,2300.0],["2024-05-09",70.977,71.7136,70.977,71.7136,3100.0],["2024-05-10",71.6538,72.2809,70.8775,70.8775,1900.0],["2024-05-13",70.9073,72.5596,70.5689,70.6187,4400.0],["2024-05-14",70.768,71.823,70.6684,71.1661,4600.0],["2024-05-15",71.8927,76.6006,71.6737,76.0333,17600.0],["2024-05-16",76.0432,77.1281,75.6152,76.3816,6300.0],["2024-05-17",76.1527,76.6404,73.5748,73.6644,7900.0],["2024-05-20",73.4056,75.3764,73.0473,74.4507,12900.0],["2024-05-21",74.4009,75.5456,73.8137,75.2271,4400.0],["2024-05-22",75.2271,76.312,74.6896,75.2072,8800.0],["2024-05-23",75.2072,76.4712,74.8488,75.8641,5800.0],["2024-05-24",76.3319,77.1978,75.7646,76.6902,8800.0],["2024-05-28",76.6902,78.0239,76.1527,77.6557,10400.0],["2024-05-29",76.7897,82.0948,76.7897,81.6171,14500.0],["2024-05-30",82.483,83.3091,80.6715,82.9807,16200.0],["2024-05-31",83.1101,85.5088,82.3138,85.5088,101300.0],["2024-06-03",85.5088,85.5088,83.2096,84.1751,21900.0],["2024-06-04",83.6177,83.6177,80.3729,81.209,21000.0],["2024-06-05",81.0597,82.6124,81.0597,81.9853,6900.0],["2024-06-06",82.3536,82.9309,81.9654,82.9309,4800.0],["2024-06-07",81.2588,82.8214,80.9502,81.3185,9400.0],["2024-06-10",81.6868,81.9157,80.1938,81.3185,6900.0],["2024-06-11",81.1194,83.329,80.781,81.9157,6600.0],["2024-06-12",82.065,84.7126,82.065,84.3244,6900.0],["2024-06-13",83.6276,84.5632,83.3091,84.4737,6500.0],["2024-06-14",83.1598,84.3841,81.418,82.3138,7400.0],["2024-06-17",82.8015,84.8121,81.3682,83.6675,9900.0],["2024-06-18",81.9356,83.6376,81.9356,82.9807,35600.0],["2024-06-20",83.0802,83.6376,79.9648,80.3231,13100.0],["2024-06-21",80.2336,80.3231,78.1434,80.1241,29800.0],["2024-06-24",80.2236,80.3431,77.6457,77.9344,27400.0],["2024-06-25",77.8149,79.0989,76.7101,77.0386,10700.0],["2024-06-26",77.1381,79.2979,75.1474,79.2979,19200.0],["2024-06-27",81.3682,81.3682,77.148,81.3682,31100.0],["2024-06-28",81.1194,83.3489,79.6264,80.5322,242600.0],["2024-07-01",79.5269,82.4631,78.9197,81.8161,10400.0],["2024-07-02",81.0,83.4684,79.3975,81.4877,11400.0],["2024-07-03",80.6914,81.5375,79.6662,79.726,9200.0],["2024-07-05",80.4227,80.4227,78.213,79.0591,22400.0],["2024-07-08",78.8799,82.4432,78.8799,81.1095,8600.0],["2024-07-09",81.2189,82.0849,81.2189,82.0849,6300.0],["2024-07-10",81.6171,82.3337,80.9004,81.9157,9800.0],["2024-07-11",82.2143,83.0703,82.1944,82.7219,8000.0],["2024-07-12",81.856,85.479,81.856,82.2242,19400.0],["2024-07-15",82.6725,84.2661,82.6725,83.5191,12100.0],["2024-07-16",83.28,86.4276,83.0509,86.4276,21300.0],["2024-07-17",83.6685,84.8837,81.9852,82.3736,41500.0],["2024-07-18",82.6625,83.6984,80.6803,81.0788,9400.0],["2024-07-19",81.1286,81.1385,79.5349,80.0628,20400.0],["2024-07-22",80.0927,83.3697,79.6843,83.3697,14300.0],["2024-07-23",83.5689,85.9295,82.3836,85.5909,30600.0],["2024-07-24",84.1665,84.1665,80.3218,81.6266,31600.0],["2024-07-25",83.4295,89.6448,83.4295,89.087,18100.0],["2024-07-26",89.1866,90.8799,89.1866,90.4018,6900.0],["2024-07-29",90.4018,92.6529,89.1368,90.7405,14100.0],["2024-07-30",90.5911,90.5911,87.4834,89.0771,46300.0],["2024-07-31",89.8142,93.38,89.8142,93.38,10900.0],["2024-08-01",89.2564,89.2564,87.1746,88.8579,7400.0],["2024-08-02",87.1148,87.1148,82.7521,83.0211,7200.0],["2024-08-05",78.0408,80.5708,76.3575,80.5708,9900.0],["2024-08-06",81.268,82.5728,79.6843,80.6305,21400.0],["2024-08-07",80.1226,80.7202,79.9034,80.521,24500.0],["2024-08-08",80.6505,82.543,80.6505,82.543,11200.0],["2024-08-09",81.6764,81.8856,80.76,80.78,6500.0],["2024-08-12",80.6803,80.9692,79.4552,79.6843,6500.0],["2024-08-13",80.9294,82.9713,80.7202,82.7023,4700.0],["2024-08-14",82.4732,82.9115,81.786,82.6625,6100.0],["2024-08-15",84.7343,84.7343,82.5629,83.9374,3900.0],["2024-08-16",84.2163,84.2163,82.9513,82.9513,3500.0],["2024-08-19",84.1068,84.8737,83.7681,84.1665,2700.0],["2024-08-20",84.0171,84.4056,83.1207,84.4056,28000.0],["2024-08-21",83.9474,85.6606,83.9474,85.5411,2500.0],["2024-08-22",85.322,85.6606,83.5689,84.3657,8500.0],["2024-08-23",84.794,87.1547,84.4654,86.6467,8600.0],["2024-08-26",86.6467,86.6467,85.1128,85.8598,10200.0],["2024-08-27",85.8598,85.8598,84.4654,85.6009,4700.0],["2024-08-28",85.5909,85.6606,84.8538,85.3718,8900.0],["2024-08-29",86.1985,86.1985,85.063,85.6606,6600.0],["2024-08-30",85.6606,87.4535,84.9833,85.82,29900.0],["2024-09-03",84.9136,88.8281,83.6088,85.063,25500.0],["2024-09-04",84.9733,86.1586,84.7741,86.1487,10400.0],["2024-09-05",85.2024,85.6606,83.7183,85.6606,10700.0],["2024-09-06",86.6467,86.6467,83.1406,83.4295,21000.0],["2024-09-09",83.4295,86.2582,83.4295,84.2861,37600.0],["2024-09-10",84.2861,86.8957,84.2861,86.2582,6500.0],["2024-09-11",86.318,87.4037,86.069,86.9953,12900.0],["2024-09-12",88.4894,89.2862,88.4794,88.7583,8700.0],["2024-09-13",88.5292,90.8202,88.2504,89.346,16700.0],["2024-09-16",87.5332,90.621,87.5332,90.621,3300.0],["2024-09-17",90.621,91.2584,90.0233,90.0233,7900.0],["2024-09-18",89.1468,91.3879,88.7185,90.5712,9700.0],["2024-09-19",92.633,102.0855,92.1648,102.0855,34800.0],["2024-09-20",100.2727,102.5537,99.6552,101.5975,32500.0],["2024-09-23",100.6014,100.97,90.5413,100.1034,13300.0],["2024-09-24",99.2269,100.9899,97.5137,99.5456,17500.0],["2024-09-25",98.4599,99.5356,97.932,99.4958,10900.0],["2024-09-26",99.8843,101.458,99.7647,100.1034,6800.0],["2024-09-27",99.9639,99.9639,97.1949,98.0814,15500.0],["2024-09-30",97.2646,99.0376,96.8264,99.0376,19900.0],["2024-10-01",98.9778,102.5935,97.8125,102.0955,13100.0],["2024-10-02",103.0517,104.5558,102.3943,103.3206,13300.0],["2024-10-03",103.2708,103.2708,100.6014,100.6014,16500.0],["2024-10-04",101.5477,102.0955,99.9042,99.9042,12700.0],["2024-10-07",99.6054,99.8942,99.2966,99.8942,5100.0],["2024-10-08",99.8942,100.9301,99.8942,100.8006,4900.0],["2024-10-09",100.8803,103.5896,100.8006,101.5676,12800.0],["2024-10-10",101.5975,101.5975,100.452,100.452,3600.0],["2024-10-11",101.3485,103.9681,101.3385,103.1414,12300.0],["2024-10-14",102.5935,104.2071,102.5935,104.0179,16100.0],["2024-10-15",105.0344,105.2437,102.5229,102.5229,17800.0],["2024-10-16",102.7821,105.1939,102.7821,104.6458,11900.0],["2024-10-17",104.8252,105.0344,103.5594,104.5461,12800.0],["2024-10-18",104.1175,104.7255,102.5728,104.5162,11500.0],["2024-10-21",104.8052,104.8052,102.4831,103.6392,12000.0],["2024-10-22",103.0013,104.0179,102.3734,103.1907,11500.0],["2024-10-23",101.6559,102.7223,100.5895,101.616,14500.0],["2024-10-24",100.6194,105.1042,99.5231,102.8419,14500.0],["2024-10-25",102.9614,104.1973,102.9614,103.0013,7900.0],["2024-10-28",101.0679,102.3236,101.0679,101.9349,3900.0],["2024-10-29",99.543,102.3435,99.543,101.7954,7900.0],["2024-10-30",102.1941,103.0811,101.626,101.626,9900.0],["2024-10-31",100.7091,101.038,99.9616,101.0081,5300.0],["2024-11-01",100.0613,100.6592,96.6727,98.6261,14300.0],["2024-11-04",97.6395,98.3969,96.7525,97.6793,10400.0],["2024-11-05",97.3704,99.0248,97.3205,97.9584,12400.0],["2024-11-06",100.5895,106.5692,100.5895,102.6525,34500.0],["2024-11-07",102.1841,103.7289,101.4067,101.8652,9400.0],["2024-11-08",103.39,104.3767,102.503,102.9017,13700.0],["2024-11-11",103.0013,103.0512,101.5762,102.3137,10100.0],["2024-11-12",100.3603,101.4964,98.1976,98.4368,17900.0],["2024-11-13",98.4268,98.4268,93.364,93.5234,13500.0],["2024-11-14",93.5732,93.6729,91.5202,92.4072,28300.0],["2024-11-15",92.5766,92.9055,90.693,91.291,9200.0],["2024-11-18",91.6996,91.6996,89.5369,89.7063,6500.0],["2024-11-19",88.7496,91.9188,88.4207,91.5003,16500.0],["2024-11-20",91.6697,94.819,91.3009,93.8822,10100.0],["2024-11-21",95.6761,95.8655,92.2577,93.7327,13900.0],["2024-11-22",94.6396,96.1146,94.5101,95.5864,10000.0],["2024-11-25",97.0614,97.9983,95.706,95.706,12900.0],["2024-11-26",96.3937,96.3937,94.8689,95.5466,10200.0],["2024-11-27",94.5001,95.716,94.3107,95.5765,11200.0],["2024-11-29",96.2442,96.603,95.417,96.3339,4600.0],["2024-12-02",95.3273,99.4533,95.3273,99.3836,7400.0],["2024-12-03",98.6361,101.4665,97.4401,101.4665,11900.0],["2024-12-04",101.7555,103.1109,99.3736,100.0214,6600.0],["2024-12-05",98.3869,99.4035,97.6195,99.4035,6000.0],["2024-12-06",98.9251,99.4733,97.2907,98.5165,10000.0],["2024-12-09",98.4667,99.4733,97.3803,97.9385,3700.0],["2024-12-10",97.5697,100.3104,96.6927,98.8753,6300.0],["2024-12-11",99.8221,100.8087,98.2275,99.0746,6900.0],["2024-12-12",98.3371,98.9451,97.5498,98.0282,9500.0],["2024-12-13",97.7989,100.6094,97.7989,99.9915,10800.0],["2024-12-16",99.6626,100.6892,99.3636,100.6094,9100.0],["2024-12-17",101.606,102.8219,101.4167,102.1542,17000.0],["2024-12-18",101.4665,102.2837,93.6928,93.6928,10200.0],["2024-12-19",93.5832,96.0947,92.8856,92.8856,6800.0],["2024-12-20",91.7793,97.5797,90.5036,96.1645,12400.0],["2024-12-23",95.6761,95.6761,92.1879,92.1879,3400.0],["2024-12-24",90.8226,92.4869,90.7229,92.4869,4000.0],["2024-12-26",92.5567,92.5567,91.271,92.5168,5400.0],["2024-12-27",92.5168,92.5666,88.0021,88.0021,6200.0],["2024-12-30",87.8028,91.9487,85.7796,91.9487,12200.0],["2024-12-31",90.9521,92.1281,89.7761,89.7761,30600.0],["2025-01-02",89.7761,90.1947,86.557,88.3609,12100.0],["2025-01-03",87.1251,88.8492,87.1251,88.3011,5400.0],["2025-01-06",87.7031,89.4173,87.7031,89.198,9000.0],["2025-01-07",88.0121,89.4173,85.4208,85.4208,15900.0],["2025-01-08",84.793,85.6102,84.175,85.6102,5200.0],["2025-01-10",84.4541,84.8129,82.9791,83.3778,8200.0],["2025-01-13",83.2083,83.2283,81.4941,83.2183,7300.0],["2025-01-14",83.2083,85.66,82.4808,85.4109,17300.0],["2025-01-15",86.5678,86.7572,85.5305,86.7572,13900.0],["2025-01-16",85.9694,85.9694,84.6828,84.8025,7500.0],["2025-01-17",84.9621,89.1508,83.6655,89.1508,8700.0],["2025-01-21",88.0937,91.2552,88.0937,88.3729,12300.0],["2025-01-22",87.5352,90.1581,87.5352,88.353,16000.0],["2025-01-23",87.3856,88.1735,87.1562,87.5651,4900.0],["2025-01-24",86.867,87.7645,86.6376,87.0664,18000.0],["2025-01-27",85.9394,86.3882,82.5785,85.7799,11900.0],["2025-01-28",86.4182,87.0166,85.9195,86.4581,16700.0],["2025-01-29",87.7646,87.7646,87.0664,87.2559,6700.0],["2025-01-30",87.7646,89.5797,87.7646,89.5797,17800.0],["2025-01-31",90.1282,90.1282,82.1596,82.389,17400.0],["2025-02-03",80.893,81.7008,79.9356,81.0526,7900.0],["2025-02-04",80.6836,83.8052,79.786,83.3265,4200.0],["2025-02-05",82.758,83.2666,82.7081,83.2666,5800.0],["2025-02-06",82.2194,82.2194,82.2194,82.2194,1000.0],["2025-02-07",81.6709,82.3591,80.2946,81.6908,6200.0],["2025-02-10",80.893,82.8777,80.893,82.1097,8100.0],["2025-02-11",81.5313,81.5313,80.3345,80.3644,3700.0],["2025-02-12",79.786,81.2819,79.786,80.3544,12400.0],["2025-02-13",80.2248,81.6809,80.1849,81.6809,2900.0],["2025-02-14",80.9429,81.4315,80.9429,80.9429,4000.0],["2025-02-18",81.5313,83.6655,81.0326,83.6655,7700.0],["2025-02-19",82.7779,87.7645,81.9202,81.9202,9700.0],["2025-02-20",81.7607,84.7726,81.7607,83.2866,12000.0],["2025-02-21",83.9149,89.4201,83.1868,84.4136,13000.0],["2025-02-24",84.7028,86.7971,84.0146,84.0146,10000.0],["2025-02-25",83.6257,84.244,82.5685,82.5685,10300.0],["2025-02-26",83.9747,85.5605,83.4062,85.5605,5900.0],["2025-02-27",85.9594,85.9694,83.2367,83.9149,4300.0],["2025-02-28",82.9176,82.9176,80.3245,81.2919,20300.0],["2025-03-03",81.7806,83.2866,79.7959,79.7959,5300.0],["2025-03-04",78.7886,80.5838,78.3997,79.2873,12600.0],["2025-03-05",79.0878,79.4568,77.4123,78.0706,7000.0],["2025-03-06",77.0932,77.6716,76.794,77.6317,2700.0],["2025-03-07",78.1005,78.6789,77.1431,78.6789,4500.0],["2025-03-10",78.5792,78.7687,76.5646,76.8339,7800.0],["2025-03-11",76.8837,77.3924,74.5899,76.1457,6100.0],["2025-03-12",76.9934,77.1829,75.0586,76.8538,8600.0],["2025-03-13",76.3552,76.3552,73.5228,73.5228,4700.0],["2025-03-14",74.909,76.0859,74.8093,76.0859,2800.0],["2025-03-17",75.0287,75.0287,74.2807,74.2807,1600.0],["2025-03-18",73.5128,73.7123,72.4756,73.0939,3200.0],["2025-03-19",73.822,75.3977,73.2036,75.3977,3600.0],["2025-03-20",73.3233,76.046,73.3233,74.3007,2800.0],["2025-03-21",72.8944,73.2834,72.675,72.7149,10400.0],["2025-03-24",74.3007,76.0061,73.802,75.4376,4800.0],["2025-03-25",76.7341,76.7341,75.308,75.308,2500.0],["2025-03-26",76.2953,76.2953,74.3805,74.3805,3800.0],["2025-03-27",74.0813,75.3479,74.0015,75.0985,4400.0],["2025-03-28",73.3931,73.6424,72.6351,72.6351,2900.0],["2025-03-31",70.6704,71.8672,70.4211,71.8672,5000.0],["2025-04-01",71.3685,73.4031,71.3685,72.306,3000.0],["2025-04-02",71.0993,73.8519,71.0993,73.8519,4100.0],["2025-04-03",69.8526,69.8626,63.8188,63.8188,7900.0],["2025-04-04",60.8966,60.8966,57.6952,59.2012,8100.0],["2025-04-07",53.8057,64.5568,53.8057,60.7869,7000.0],["2025-04-08",58.3036,63.5894,58.3036,60.1786,7800.0],["2025-04-09",59.5203,69.5833,59.5203,67.8181,9500.0],["2025-04-10",65.5242,65.5242,61.7244,63.5096,5000.0],["2025-04-11",65.5741,65.5741,65.5741,65.5741,2000.0],["2025-04-14",66.3121,67.4491,64.8261,66.7709,6200.0],["2025-04-15",66.2318,66.2318,64.8842,64.8842,3900.0],["2025-04-16",63.6864,64.6047,63.3869,64.6047,4100.0],["2025-04-17",65.0939,66.6012,61.66,66.0921,3600.0],["2025-04-21",64.8443,64.8443,62.0393,62.3887,6300.0],["2025-04-22",62.9078,63.0775,62.9078,62.9776,1800.0],["2025-04-23",64.7844,68.2682,62.8379,63.1573,6600.0],["2025-04-24",64.2853,66.2817,63.4867,66.2817,4100.0],["2025-04-25",59.8033,66.5712,59.8033,66.4814,6500.0],["2025-04-28",64.9142,64.9142,64.3851,64.3851,1700.0],["2025-04-29",64.6846,64.6846,64.6846,64.6846,1300.0],["2025-04-30",61.8996,62.8179,60.8614,61.2907,6800.0],["2025-05-01",61.5901,63.3071,61.5901,62.6882,5500.0],["2025-05-02",63.0874,64.5948,63.0874,63.9858,1900.0],["2025-05-05",63.8062,63.8062,63.6265,63.6265,2200.0],["2025-05-06",62.5584,63.4268,61.8996,62.8878,3800.0],["2025-05-07",63.4768,64.2055,61.8896,62.6782,3900.0],["2025-05-08",62.9777,66.122,62.9777,65.1338,5000.0],["2025-05-09",65.1238,65.1238,64.5848,64.6946,4400.0],["2025-05-12",67.2999,71.0133,67.2999,71.0133,5400.0],["2025-05-13",71.8718,72.6404,71.7919,72.5206,3400.0],["2025-05-14",72.5206,72.5206,71.722,71.722,2900.0],["2025-05-15",72.1413,72.3709,71.732,71.762,2400.0],["2025-05-16",71.8119,71.8119,69.1866,69.1866,2900.0],["2025-05-19",68.2982,68.2982,67.6194,67.6194,2600.0],["2025-05-20",67.7591,68.1484,66.7509,67.3598,4300.0],["2025-05-21",66.0322,66.0322,64.3851,65.3634,5600.0],["2025-05-22",65.6828,65.8825,64.2055,65.3834,4200.0],["2025-05-23",62.8978,64.3153,62.8978,64.3153,4400.0],["2025-05-27",65.7128,65.7128,65.7128,65.7128,1800.0],["2025-05-28",65.2436,65.4432,64.8144,64.9441,4900.0],["2025-05-29",64.6247,65.9823,64.6247,65.9823,3600.0],["2025-05-30",63.9958,64.6047,63.3969,63.3969,5900.0],["2025-06-02",62.6782,63.926,62.6682,63.3769,15500.0],["2025-06-03",65.2735,66.3416,65.1338,65.3334,7600.0],["2025-06-04",65.044,65.8725,64.4949,65.7926,6600.0],["2025-06-05",65.6828,67.5595,65.6828,65.9324,6800.0],["2025-06-06",67.3798,67.3798,66.3816,66.9705,11400.0],["2025-06-09",67.4097,69.0468,67.4097,68.6775,4800.0],["2025-06-10",68.6775,70.1748,68.4279,69.4361,19900.0],["2025-06-11",69.9752,75.9844,69.3762,75.8646,39700.0],["2025-06-12",76.224,80.2468,75.8946,79.6379,63500.0],["2025-06-13",77.6016,78.5598,76.783,78.1306,11100.0],["2025-06-16",79.8475,81.6344,79.8475,81.265,8500.0],["2025-06-17",79.8975,79.8975,78.7096,79.618,5400.0],["2025-06-18",79.8675,81.854,79.8675,81.2051,3000.0],["2025-06-20",82.0037,82.0037,78.7695,80.3566,10300.0],["2025-06-23",82.1035,84.9385,81.6743,84.7588,11000.0],["2025-06-24",85.8468,85.8468,82.7623,82.962,5200.0],["2025-06-25",82.8721,83.9902,82.4729,82.4729,9500.0],["2025-06-26",83.8504,84.4394,83.8504,84.4394,2500.0],["2025-06-27",84.8486,88.8116,84.8486,88.2426,38300.0],["2025-06-30",89.1909,90.1192,89.0511,89.69,5900.0],["2025-07-01",88.6518,90.229,88.4422,88.4422,5900.0],["2025-07-02",89.2208,90.5884,87.5139,89.3805,11200.0],["2025-07-03",91.3171,93.4832,90.4985,93.2736,8500.0],["2025-07-07",93.3335,93.3335,90.1492,90.2889,4900.0],["2025-07-08",92.7445,93.4533,92.7445,93.1338,5300.0],["2025-07-09",93.2237,93.583,93.1937,93.583,2300.0],["2025-07-10",92.8344,93.8326,92.2953,93.8326,2700.0],["2025-07-11",92.2055,92.2055,91.8362,91.8362,1600.0],["2025-07-14",90.9278,91.6265,89.6301,91.4568,8200.0],["2025-07-15",92.3259,92.5456,89.0595,89.0595,4200.0],["2025-07-16",88.2904,89.2793,87.801,89.2793,3800.0],["2025-07-17",93.964,93.964,91.2071,91.3869,5300.0],["2025-07-18",92.0362,92.0362,89.4491,90.8975,6200.0],["2025-07-21",90.438,92.5057,90.438,91.7465,3100.0],["2025-07-22",93.1949,94.5633,90.8975,93.8941,5400.0],["2025-07-23",95.1527,95.722,94.2537,94.2537,7000.0],["2025-07-24",94.2237,95.4923,91.297,91.297,3400.0],["2025-07-25",94.0439,111.4343,94.0439,109.7462,15200.0],["2025-07-28",110.1258,114.371,105.8606,113.502,26300.0],["2025-07-29",113.502,116.139,113.502,115.6695,11300.0],["2025-07-30",114.8704,117.0979,109.6863,110.9848,9900.0],["2025-07-31",110.3555,116.0591,110.3555,114.4009,7800.0],["2025-08-01",111.1147,112.6429,111.1147,111.4743,4400.0],["2025-08-04",115.3998,115.9292,115.3998,115.9292,2500.0],["2025-08-05",115.7994,118.8659,115.7994,118.1068,11600.0],["2025-08-06",116.6884,116.7483,115.8393,116.6085,2700.0],["2025-08-07",118.3465,118.3465,116.968,116.968,2400.0],["2025-08-08",119.1556,119.1656,115.7494,115.7494,6400.0],["2025-08-11",115.7494,116.4786,111.2245,111.5641,7400.0],["2025-08-12",115.3299,118.1367,115.3299,117.2278,7500.0],["2025-08-13",118.6562,118.6562,116.169,116.5286,5900.0],["2025-08-14",114.7705,114.7705,112.7728,113.5319,7000.0],["2025-08-15",113.9015,113.9015,111.8738,112.1934,4000.0],["2025-08-18",111.8738,112.1735,111.8738,111.8838,4400.0],["2025-08-19",111.8738,111.8738,107.3889,107.8184,8100.0],["2025-08-20",107.8783,107.9382,107.8783,107.9382,3000.0],["2025-08-21",107.9083,109.5764,107.9083,108.9771,2500.0],["2025-08-22",110.8749,114.8704,110.8749,113.8915,13700.0],["2025-08-25",114.4809,117.3177,114.4809,116.9581,3100.0],["2025-08-26",117.6772,118.4164,116.978,117.6173,12900.0],["2025-08-27",117.867,118.9059,117.7672,118.1567,16400.0],["2025-08-28",117.7671,117.7671,114.2112,115.1002,3200.0],["2025-08-29",114.2611,115.0003,112.8727,114.3011,6100.0],["2025-09-02",110.5453,115.8693,110.5453,115.6495,9800.0],["2025-09-03",116.8782,118.776,116.8782,117.1678,9000.0],["2025-09-04",118.5662,120.604,118.2166,118.4464,40000.0],["2025-09-05",118.8659,119.5152,115.8693,117.4475,15000.0],["2025-09-08",118.0868,118.0868,116.4287,116.4287,5700.0],["2025-09-09",117.1379,119.5551,116.978,118.796,8300.0],["2025-09-10",117.947,118.1168,117.5374,117.867,13700.0],["2025-09-11",117.867,126.6571,117.867,124.6394,15700.0],["2025-09-12",119.3654,119.3654,118.0868,118.0868,2200.0],["2025-09-15",119.1356,121.5828,119.1356,121.5828,3400.0],["2025-09-16",122.8115,124.4496,122.8115,124.4496,2900.0],["2025-09-17",125.5584,125.5584,122.4718,122.4718,9300.0],["2025-09-18",124.4097,126.3575,124.4097,124.8292,13800.0],["2025-09-19",124.4896,124.4896,117.4875,117.9769,20600.0],["2025-09-22",117.4775,122.8614,117.4775,122.362,5200.0],["2025-09-23",124.2099,124.2099,121.5329,121.5329,3300.0],["2025-09-24",122.7016,122.7016,119.0857,119.0857,11900.0],["2025-09-25",118.8659,120.9935,118.6761,119.5551,7600.0],["2025-09-26",119.1056,119.7549,118.8859,118.8859,3800.0],["2025-09-29",118.9059,118.9059,115.9492,115.9492,2900.0],["2025-09-30",116.169,117.1778,115.9392,116.2189,3200.0],["2025-10-01",121.5029,121.5029,115.3998,117.7572,3500.0],["2025-10-02",118.1767,118.4664,116.8382,116.8382,4100.0],["2025-10-03",114.8704,114.8704,113.2423,113.2423,2300.0],["2025-10-06",113.3721,118.4963,113.3721,113.9015,5500.0],["2025-10-07",112.8827,114.341,112.1934,113.6718,3500.0],["2025-10-08",114.7306,119.705,114.7306,118.0169,7700.0],["2025-10-09",118.2566,119.4153,113.8016,115.3798,6000.0],["2025-10-10",117.1478,117.1478,110.5453,110.5453,5200.0],["2025-10-13",115.0103,115.0103,115.0103,115.0103,2900.0],["2025-10-14",115.4398,118.2666,114.2511,116.2888,12400.0],["2025-10-15",119.5668,121.3157,117.9178,119.0771,7700.0],["2025-10-16",121.2158,127.5219,121.2158,125.1734,19500.0],["2025-10-17",125.6331,126.9223,120.7861,123.4045,15900.0],["2025-10-20",125.4033,127.392,123.7343,125.4132,29000.0],["2025-10-21",125.4232,128.4214,125.4232,127.1422,17500.0],["2025-10-22",127.8617,127.8617,123.5044,127.3221,8400.0],["2025-10-23",128.3214,135.0873,128.3214,135.0873,13200.0],["2025-10-24",137.4159,140.4141,136.9162,138.6551,31600.0],["2025-10-27",140.0143,141.4134,137.206,139.1648,25700.0],["2025-10-28",137.9156,140.464,137.246,138.915,13500.0],["2025-10-29",138.7151,140.9138,134.5876,135.8968,20600.0],["2025-10-30",137.7257,137.7257,119.7767,131.6894,11200.0],["2025-10-31",132.9186,136.6464,130.9698,136.6464,4700.0],["2025-11-03",135.9268,141.0237,132.8187,139.1448,9000.0],["2025-11-04",135.607,138.6751,134.2179,134.4977,17300.0],["2025-11-05",137.4759,140.6439,135.7169,137.8956,14300.0],["2025-11-06",135.617,139.9443,135.617,139.3947,11000.0],["2025-11-07",138.875,138.875,134.6576,136.6963,21600.0],["2025-11-10",138.935,142.6127,136.5064,142.5228,18600.0],["2025-11-11",142.5328,142.5328,130.9099,131.5994,10700.0],["2025-11-12",130.76,135.0573,130.2503,131.2896,17100.0],["2025-11-13",131.2896,131.2896,121.3857,122.8248,21600.0],["2025-11-14",122.8248,123.3245,121.2758,121.2758,13300.0],["2025-11-17",120.5162,121.9254,115.939,116.3788,63700.0],["2025-11-18",116.7785,120.0965,116.1289,119.4369,37600.0],["2025-11-19",118.9372,123.4644,118.9372,122.3251,76000.0],["2025-11-20",125.803,129.8205,113.9502,113.9502,94800.0],["2025-11-21",116.2788,120.4563,114.7997,120.4563,42600.0],["2025-11-24",119.7267,126.6925,118.5075,126.2727,31100.0],["2025-11-25",126.6225,126.9223,123.6343,126.4226,16400.0],["2025-11-26",128.0216,129.7406,127.422,129.071,11700.0],["2025-11-28",129.9205,132.369,129.9205,131.4595,10500.0],["2025-12-01",129.9205,133.918,129.9205,131.9692,5900.0],["2025-12-02",134.038,138.0655,134.038,137.246,13900.0],["2025-12-03",136.2666,139.2548,134.8974,139.2548,17500.0],["2025-12-04",139.3047,142.8026,138.7451,142.153,41400.0],["2025-12-05",142.5927,146.5003,142.5927,145.0612,47700.0],["2025-12-08",147.7895,150.298,146.0706,149.6284,24100.0],["2025-12-09",150.0082,150.308,144.8713,145.321,31100.0],["2025-12-10",144.8114,152.8065,144.8114,151.927,20400.0],["2025-12-11",150.4079,158.2232,149.9082,155.3049,22800.0],["2025-12-12",149.8883,152.4667,146.3104,150.9576,19600.0],["2025-12-15",152.007,154.6354,151.997,153.0563,8700.0],["2025-12-16",149.6084,152.5067,149.4085,152.4667,17000.0],["2025-12-17",152.1569,152.1569,142.123,142.123,42400.0],["2025-12-18",144.1018,149.0588,144.1018,147.3598,18800.0],["2025-12-19",147.4397,153.1862,147.4397,152.8065,30800.0],["2025-12-22",153.7059,159.4324,153.606,154.5554,33500.0],["2025-12-23",153.4761,158.6029,153.2162,157.4336,13100.0],["2025-12-24",158.3031,158.403,154.3156,156.914,43000.0],["2025-12-26",156.7241,157.2937,155.9446,157.2937,12900.0],["2025-12-29",156.0545,156.3443,151.2075,153.576,47500.0],["2025-12-30",153.9058,155.4848,153.3162,154.7453,25600.0],["2025-12-31",154.5054,155.4549,150.9076,151.7072,39300.0],["2026-01-02",151.937,156.4043,151.937,152.7965,37700.0],["2026-01-05",152.7965,156.5442,152.4067,154.2056,76300.0],["2026-01-06",154.2056,164.3894,147.03,163.9896,72000.0],["2026-01-07",163.9996,164.5093,159.7023,161.0514,55600.0],["2026-01-08",160.5218,160.6017,155.6447,159.3425,86100.0],["2026-01-09",160.9015,168.1471,159.9021,168.0072,76400.0],["2026-01-12",167.0078,172.1646,165.9484,168.9666,96800.0],["2026-01-13",169.4963,178.7406,169.3963,175.9023,62300.0],["2026-01-14",177.0716,178.2209,173.8836,175.1428,23100.0],["2026-01-15",180.1015,187.6794,176.4724,178.9318,93600.0],["2026-01-16",178.9518,184.5503,178.9518,182.6808,76900.0],["2026-01-20",178.9918,186.4798,178.9918,183.1906,29700.0],["2026-01-21",185.9699,188.0693,180.9512,186.9496,94000.0],["2026-01-22",188.0493,189.269,180.4614,185.53,36400.0],["2026-01-23",184.0304,184.9502,180.9312,180.9312,30800.0],["2026-01-26",175.0128,188.7491,175.0128,187.7594,52400.0],["2026-01-27",190.1088,193.1979,188.4192,192.2882,110800.0],["2026-01-28",194.4476,197.5768,189.9888,190.5886,60200.0],["2026-01-29",190.4587,194.5576,188.4392,192.3781,100700.0],["2026-01-30",189.129,192.6681,183.6805,183.7005,63500.0],["2026-02-02",184.6502,198.0566,184.6502,198.0566,38700.0],["2026-02-03",200.246,203.945,196.1971,199.3463,72900.0],["2026-02-04",199.3963,199.3963,187.2695,192.0582,79600.0],["2026-02-05",190.8186,194.1977,187.8794,190.4187,66200.0],["2026-02-06",193.9477,208.0939,193.9477,205.7746,55400.0],["2026-02-09",207.0142,211.2231,202.9753,211.1831,37800.0],["2026-02-10",212.3228,219.9407,209.6135,219.5108,20500.0],["2026-02-11",220.2706,224.8894,213.4525,221.0904,35300.0],["2026-02-12",222.0302,225.9391,211.583,211.583,38100.0],["2026-02-13",207.4141,220.9804,207.0042,215.202,42800.0],["2026-02-17",212.9726,217.3914,207.0942,215.9818,34000.0],["2026-02-18",227.3587,227.3587,203.0453,206.7743,87100.0],["2026-02-19",204.9648,222.0402,204.9648,214.5822,48500.0],["2026-02-20",211.573,222.64,211.573,215.9518,33900.0],["2026-02-23",215.382,222.2801,211.0431,215.5419,31700.0],["2026-02-24",217.3714,221.6403,215.6419,215.6419,28500.0],["2026-02-25",217.2115,220.6205,215.5619,217.1015,28100.0],["2026-02-26",209.5235,215.322,205.0547,213.9424,76100.0],["2026-02-27",211.9329,213.2625,208.9437,211.8929,28200.0],["2026-03-02",207.2642,209.8834,203.945,205.0847,29400.0],["2026-03-03",197.8767,199.9461,192.0882,194.7275,27300.0],["2026-03-04",197.3268,199.9361,194.0677,195.8972,36100.0],["2026-03-05",192.5781,194.6675,182.9507,184.4003,62400.0],["2026-03-06",176.2525,181.2012,172.7834,172.8934,32600.0],["2026-03-09",166.4751,173.4932,160.9466,172.8534,65700.0],["2026-03-10",177.6821,185.75,177.3222,179.9715,80900.0],["2026-03-11",181.2512,182.9507,177.1023,182.6108,106600.0],["2026-03-12",177.0823,182.4908,174.333,176.7024,137300.0],["2026-03-13",182.0609,182.0609,175.6527,180.3314,155200.0],["2026-03-16",185.62,188.9291,182.3109,188.9291,123100.0],["2026-03-17",192.1882,194.7475,187.2495,192.6781,78000.0],["2026-03-18",190.4187,194.5076,183.2106,192.2982,72500.0],["2026-03-19",188.9091,200.1661,188.8191,199.7762,103000.0],["2026-03-20",199.6362,199.6362,186.3198,189.5489,64900.0],["2026-03-23",198.1866,202.9953,196.9069,198.3965,40500.0],["2026-03-24",193.3479,207.2841,193.3479,207.2841,55000.0],["2026-03-25",211.343,212.2728,203.9051,206.6043,61400.0],["2026-03-26",201.9556,203.1553,190.3487,190.3487,34300.0],["2026-03-27",187.6994,192.0882,185.9999,190.5986,81600.0],["2026-03-30",192.7181,192.7181,176.3825,180.1415,49600.0],["2026-03-31",183.7505,184.6302,174.333,180.1514,61000.0],["2026-04-01",183.3006,193.1479,182.7607,186.7897,78400.0],["2026-04-02",178.9518,189.179,178.9518,188.0493,102200.0],["2026-04-06",190.5787,199.7762,187.2995,196.1072,110700.0],["2026-04-07",194.8075,196.9469,190.9985,196.797,107100.0],["2026-04-08",211.0631,214.8321,208.6438,213.9324,158400.0],["2026-04-09",213.7424,223.3698,213.7424,222.44,96200.0],["2026-04-10",225.9191,227.5287,218.5011,223.1299,150100.0],["2026-04-13",222.1401,225.6392,219.4009,221.0004,130900.0],["2026-04-14",221.8902,224.1596,218.0612,222.67,56700.0],["2026-04-15",221.98,222.01,212.18,217.2,32400.0],["2026-04-16",218.28,222.63,217.82,221.73,25900.0],["2026-04-17",225.82,236.75,224.59,234.62,87700.0],["2026-04-20",233.48,238.9,232.93,234.82,124800.0],["2026-04-21",236.81,242.28,232.6,234.65,118000.0],["2026-04-22",237.46,241.57,233.72,241.57,111200.0],["2026-04-23",241.11,251.95,241.11,245.81,32300.0],["2026-04-24",246.37,255.04,239.87,252.89,30600.0],["2026-04-27",250.46,250.46,222.12,229.82,50000.0],["2026-04-28",227.42,229.49,218.63,226.74,27300.0],["2026-04-29",226.75,233.22,226.48,229.56,17800.0],["2026-04-30",230.29,244.29,216.1,243.45,59600.0],["2026-05-01",245.08,263.77,245.08,256.12,53600.0],["2026-05-04",258.68,263.66,255.03,257.41,36600.0],["2026-05-05",262.7,269.99,262.7,262.97,55500.0],["2026-05-06",271.13,271.28,254.0,254.69,47400.0],["2026-05-07",255.79,259.66,253.28,259.66,35500.0],["2026-05-08",265.64,272.7,259.05,265.37,30900.0],["2026-05-11",264.76,276.21,264.76,270.76,37900.0],["2026-05-12",263.27,269.45,261.67,269.21,33900.0],["2026-05-13",255.04,255.85,234.09,239.92,34900.0],["2026-05-14",242.99,242.99,238.5,242.2,16800.0],["2026-05-15",232.02,235.4,227.13,230.72,142900.0],["2026-05-18",232.02,235.6,226.37,234.49,165400.0],["2026-05-19",233.23,233.23,220.7,224.26,40100.0],["2026-05-20",225.21,233.94,225.21,231.61,88800.0],["2026-05-21",228.51,237.08,228.51,236.1,123100.0],["2026-05-22",239.05,252.34,235.04,252.34,84800.0],["2026-05-26",254.38,260.94,248.93,254.56,114100.0],["2026-05-27",252.07,255.3,243.25,251.65,114100.0],["2026-05-28",249.46,254.02,242.6,245.66,214900.0],["2026-05-29",243.19,245.28,233.0,244.94,254300.0],["2026-06-01",241.38,248.38,239.24,239.24,140800.0],["2026-06-02",236.98,246.55,236.29,237.83,63100.0],["2026-06-03",237.83,251.24,236.0,248.58,142000.0],["2026-06-04",248.58,250.0,238.04,246.75,109400.0],["2026-06-05",244.83,244.83,228.76,232.04,150200.0],["2026-06-08",232.39,247.26,231.02,247.26,154900.0],["2026-06-09",252.06,259.94,226.87,245.49,181400.0],["2026-06-10",249.11,257.1,240.12,245.48,232500.0],["2026-06-11",248.2,264.91,247.47,261.45,257100.0],["2026-06-12",264.17,271.32,259.24,261.32,227900.0],["2026-06-15",268.0,271.5,259.41,267.51,196500.0],["2026-06-16",270.99,271.64,260.24,261.83,281400.0],["2026-06-17",264.19,273.76,259.33,265.66,259400.0],["2026-06-18",273.94,274.9,259.6,265.77,283400.0],["2026-06-22",267.4,271.0,250.95,270.52,170600.0],["2026-06-23",262.71,264.25,251.98,252.67,373600.0],["2026-06-24",255.23,264.96,250.29,257.19,174000.0],["2026-06-25",262.05,269.74,261.33,267.86,264800.0],["2026-06-26",256.01,268.85,253.0,265.85,336100.0],["2026-06-29",265.85,275.37,253.86,272.57,295800.0],["2026-06-30",272.57,293.51,269.6,291.23,382400.0],["2026-07-01",286.12,286.36,276.01,281.67,396400.0],["2026-07-02",279.41,279.41,228.25,230.16,117100.0],["2026-07-06",232.08,246.55,232.08,237,113675.513199],["2026-07-07",231.87,231.87,211.88,217.8,162148.89934],["2026-07-08",214.54,220.76,212.27,220.76,37241.677908],["2026-07-09",226.42,233.28,225.39,226.42,119873.532722],["2026-07-10",226.52,231.14,224.335,229.55,143898.118849],["2026-07-13",229.2,231.8,218.28,221.01,174701.694379],["2026-07-14",223.54,235.8,223.54,234.86,144961.071755],["2026-07-15",235.77,238.1,223.08,230.05,283879.635985],["2026-07-16",227.7,229.055,220.535,225,174359.174923],["2026-07-17",217.5,234.5,215.24,228.73,156889.617366],["2026-07-20",232.82,237.3,227.04,227.04,183241.266921],["2026-07-21",230.45,238.99,230.45,236.96,122262.474907],["2026-07-22",232.07,241.7623,232.07,237.61,72952.132739],["2026-07-23",236,244.17,236,241.33,148074.932665],["2026-07-24",238.5,240.15,231.0199,233.15,242818.431432],["2026-07-27",234.9,234.9,211.22,225.76,104968.155313],["2026-07-28",220.7,220.7,205.25,209.95,186277.791251],["2026-07-29",207.27,210.58,194.93,202.44,190979.559519],["2026-07-30",212.27,216.76,198.495,209.72,270404.810111],["2026-07-31",213,232.16,213,223.13,180380.134961],["2026-08-03",221.79,224.26,211.325,219.47,191555.652569],["2026-08-04",225.34,244.8799,225.34,242.47,219049.237655],["2026-08-05",239.86,244.01,235.37,235.51,304821.835749],["2026-08-06",230.74,245.1,225.47,232.65,118740.640366],["2026-08-07",237.84,237.84,231,233.55,83787.335171],["2026-08-10",235.04,240.22,232.03,232.92,82868.28461],["2026-08-11",230.95,237,229.05,234.39,316865.879673],["2026-08-12",237.58,244.11,235.86,237.51,278763.455127],["2026-08-13",237.76,243.6,233.01,235.44,145951.814635],["2026-08-14",235.18,242.89,234.72,242.89,115572.601325]]}