{"t":"ESP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2995,0.3035,0.2995,0.3035,4200.0],["1980-03-18",0.2955,0.2955,0.2796,0.2836,18000.0],["1980-03-19",0.2876,0.2876,0.2876,0.2876,1200.0],["1980-03-20",0.2876,0.2876,0.2796,0.2796,3600.0],["1980-03-21",0.2796,0.2796,0.2796,0.2796,0.0],["1980-03-24",0.2756,0.2756,0.2676,0.2716,6600.0],["1980-03-25",0.2716,0.2756,0.2676,0.2676,1200.0],["1980-03-26",0.2676,0.2676,0.2676,0.2676,0.0],["1980-03-27",0.2676,0.2676,0.2556,0.2556,3600.0],["1980-03-28",0.2636,0.2676,0.2636,0.2636,1800.0],["1980-03-31",0.2636,0.2716,0.2596,0.2716,4800.0],["1980-04-01",0.2636,0.2636,0.2596,0.2596,6000.0],["1980-04-02",0.2596,0.2596,0.2596,0.2596,0.0],["1980-04-03",0.2636,0.2636,0.2636,0.2636,600.0],["1980-04-07",0.2596,0.2596,0.2596,0.2596,1200.0],["1980-04-08",0.2556,0.2556,0.2556,0.2556,1800.0],["1980-04-09",0.2556,0.2556,0.2556,0.2556,0.0],["1980-04-10",0.2676,0.2716,0.2676,0.2716,7200.0],["1980-04-11",0.2756,0.2756,0.2756,0.2756,3000.0],["1980-04-14",0.2756,0.2756,0.2756,0.2756,0.0],["1980-04-15",0.2756,0.2756,0.2756,0.2756,0.0],["1980-04-16",0.2756,0.2756,0.2756,0.2756,0.0],["1980-04-17",0.2756,0.2756,0.2676,0.2676,1800.0],["1980-04-18",0.2676,0.2676,0.2676,0.2676,0.0],["1980-04-21",0.2636,0.2636,0.2636,0.2636,1200.0],["1980-04-22",0.2716,0.2796,0.2716,0.2796,4200.0],["1980-04-23",0.2796,0.2796,0.2796,0.2796,0.0],["1980-04-24",0.2796,0.2796,0.2796,0.2796,0.0],["1980-04-25",0.2796,0.2876,0.2796,0.2876,5400.0],["1980-04-28",0.2955,0.2995,0.2955,0.2995,4200.0],["1980-04-29",0.2995,0.2995,0.2995,0.2995,0.0],["1980-04-30",0.2995,0.2995,0.2995,0.2995,0.0],["1980-05-01",0.2955,0.2955,0.2955,0.2955,1200.0],["1980-05-02",0.2955,0.2955,0.2836,0.2955,4200.0],["1980-05-05",0.2955,0.3035,0.2955,0.3035,7200.0],["1980-05-06",0.3075,0.3075,0.3075,0.3075,1800.0],["1980-05-07",0.3075,0.3075,0.3075,0.3075,0.0],["1980-05-08",0.3075,0.3075,0.3075,0.3075,0.0],["1980-05-09",0.2995,0.2995,0.2876,0.2876,7200.0],["1980-05-12",0.2836,0.2836,0.2836,0.2836,1200.0],["1980-05-13",0.2836,0.2836,0.2836,0.2836,0.0],["1980-05-14",0.2915,0.2955,0.2915,0.2955,3000.0],["1980-05-15",0.2955,0.2955,0.2955,0.2955,0.0],["1980-05-16",0.2876,0.2876,0.2876,0.2876,9000.0],["1980-05-19",0.2876,0.2915,0.2836,0.2915,4800.0],["1980-05-20",0.2915,0.2915,0.2915,0.2915,0.0],["1980-05-21",0.2915,0.2915,0.2836,0.2915,3600.0],["1980-05-22",0.2955,0.3075,0.2955,0.3075,5400.0],["1980-05-23",0.3075,0.3075,0.3035,0.3075,7200.0],["1980-05-27",0.3075,0.3075,0.3075,0.3075,4200.0],["1980-05-28",0.3075,0.3075,0.3075,0.3075,0.0],["1980-05-29",0.3115,0.3115,0.3115,0.3115,1800.0],["1980-05-30",0.3195,0.3235,0.3195,0.3235,2400.0],["1980-06-02",0.3275,0.3275,0.3275,0.3275,600.0],["1980-06-03",0.3195,0.3195,0.3195,0.3195,1200.0],["1980-06-04",0.3195,0.3235,0.3195,0.3195,4800.0],["1980-06-05",0.3235,0.3235,0.3235,0.3235,1200.0],["1980-06-06",0.3235,0.3275,0.3195,0.3275,12600.0],["1980-06-09",0.3235,0.3235,0.3195,0.3195,3000.0],["1980-06-10",0.3235,0.3235,0.3235,0.3235,1200.0],["1980-06-11",0.3195,0.3195,0.3195,0.3195,600.0],["1980-06-12",0.3115,0.3115,0.3115,0.3115,600.0],["1980-06-13",0.3115,0.3115,0.3115,0.3115,0.0],["1980-06-16",0.3115,0.3115,0.3115,0.3115,0.0],["1980-06-17",0.3115,0.3155,0.3035,0.3035,3600.0],["1980-06-18",0.2955,0.2955,0.2915,0.2915,1200.0],["1980-06-19",0.2915,0.2915,0.2915,0.2915,0.0],["1980-06-20",0.2876,0.2876,0.2756,0.2756,5400.0],["1980-06-23",0.2836,0.2955,0.2836,0.2955,9000.0],["1980-06-24",0.3035,0.3115,0.3035,0.3035,7200.0],["1980-06-25",0.3075,0.3075,0.3075,0.3075,1200.0],["1980-06-26",0.3075,0.3075,0.3075,0.3075,0.0],["1980-06-27",0.3075,0.3155,0.2995,0.3155,5400.0],["1980-06-30",0.3155,0.3155,0.3115,0.3155,5400.0],["1980-07-01",0.3155,0.3315,0.3155,0.3315,9600.0],["1980-07-02",0.3355,0.3355,0.3355,0.3355,1200.0],["1980-07-03",0.3355,0.3395,0.3275,0.3395,6600.0],["1980-07-07",0.3395,0.3475,0.3315,0.3475,10200.0],["1980-07-08",0.3355,0.3355,0.3355,0.3355,6000.0],["1980-07-09",0.3355,0.3355,0.3355,0.3355,0.0],["1980-07-10",0.3355,0.3355,0.3355,0.3355,0.0],["1980-07-11",0.3435,0.3475,0.3435,0.3475,4200.0],["1980-07-14",0.3475,0.3475,0.3475,0.3475,1200.0],["1980-07-15",0.3395,0.3395,0.3395,0.3395,1200.0],["1980-07-16",0.3355,0.3355,0.3355,0.3355,1200.0],["1980-07-17",0.3275,0.3275,0.3275,0.3275,1800.0],["1980-07-18",0.3275,0.3355,0.3235,0.3355,4800.0],["1980-07-21",0.3275,0.3275,0.3275,0.3275,1200.0],["1980-07-22",0.3355,0.3355,0.3355,0.3355,1200.0],["1980-07-23",0.3355,0.3355,0.3355,0.3355,0.0],["1980-07-24",0.3275,0.3275,0.3235,0.3235,3600.0],["1980-07-25",0.3235,0.3235,0.3195,0.3195,3000.0],["1980-07-28",0.3275,0.3275,0.3275,0.3275,1200.0],["1980-07-29",0.3275,0.3275,0.3275,0.3275,0.0],["1980-07-30",0.3275,0.3315,0.3195,0.3315,5400.0],["1980-07-31",0.3235,0.3235,0.3235,0.3235,6000.0],["1980-08-01",0.3235,0.3235,0.3235,0.3235,0.0],["1980-08-04",0.3235,0.3235,0.3235,0.3235,0.0],["1980-08-05",0.3235,0.3235,0.3235,0.3235,600.0],["1980-08-06",0.3195,0.3195,0.3195,0.3195,3000.0],["1980-08-07",0.3195,0.3195,0.3195,0.3195,3000.0],["1980-08-08",0.3235,0.3235,0.3235,0.3235,1200.0],["1980-08-11",0.3235,0.3235,0.3235,0.3235,0.0],["1980-08-12",0.3195,0.3195,0.3195,0.3195,1200.0],["1980-08-13",0.3195,0.3195,0.3195,0.3195,0.0],["1980-08-14",0.3195,0.3235,0.3195,0.3195,3000.0],["1980-08-15",0.3195,0.3834,0.3195,0.3834,31200.0],["1980-08-18",0.3834,0.3834,0.3674,0.3674,29400.0],["1980-08-19",0.3594,0.3594,0.3475,0.3594,15000.0],["1980-08-20",0.3594,0.3594,0.3594,0.3594,600.0],["1980-08-21",0.3634,0.3634,0.3634,0.3634,1200.0],["1980-08-22",0.3554,0.3554,0.3554,0.3554,3000.0],["1980-08-25",0.3515,0.3515,0.3515,0.3515,600.0],["1980-08-26",0.3594,0.3714,0.3594,0.3634,15600.0],["1980-08-27",0.3714,0.3714,0.3714,0.3714,600.0],["1980-08-28",0.3674,0.3674,0.3634,0.3634,3600.0],["1980-08-29",0.3634,0.3634,0.3634,0.3634,0.0],["1980-09-02",0.3674,0.3674,0.3674,0.3674,3600.0],["1980-09-03",0.3674,0.3674,0.3674,0.3674,6000.0],["1980-09-04",0.3634,0.3634,0.3634,0.3634,600.0],["1980-09-05",0.3634,0.3674,0.3594,0.3594,3600.0],["1980-09-08",0.3594,0.3594,0.3594,0.3594,0.0],["1980-09-09",0.3515,0.3515,0.3515,0.3515,1200.0],["1980-09-10",0.3594,0.3594,0.3594,0.3594,3000.0],["1980-09-11",0.3594,0.3594,0.3594,0.3594,0.0],["1980-09-12",0.3594,0.3594,0.3594,0.3594,0.0],["1980-09-15",0.3554,0.3554,0.3475,0.3515,5400.0],["1980-09-16",0.3594,0.3634,0.3594,0.3634,6600.0],["1980-09-17",0.3634,0.3674,0.3634,0.3674,6000.0],["1980-09-18",0.3674,0.3914,0.3674,0.3914,22200.0],["1980-09-19",0.3914,0.3994,0.3914,0.3994,25200.0],["1980-09-22",0.3994,0.4353,0.3834,0.4233,53400.0],["1980-09-23",0.4233,0.4273,0.3834,0.3834,32400.0],["1980-09-24",0.3834,0.4074,0.3754,0.3834,22800.0],["1980-09-25",0.3834,0.4034,0.3834,0.4034,8400.0],["1980-09-26",0.4034,0.4034,0.3834,0.3834,28200.0],["1980-09-29",0.3834,0.3834,0.3754,0.3754,6600.0],["1980-09-30",0.3714,0.3714,0.3634,0.3714,5400.0],["1980-10-01",0.3754,0.3794,0.3754,0.3754,6000.0],["1980-10-02",0.3754,0.3874,0.3674,0.3674,18600.0],["1980-10-03",0.3754,0.3754,0.3754,0.3754,1800.0],["1980-10-06",0.3754,0.3994,0.3754,0.3994,13800.0],["1980-10-07",0.3994,0.4114,0.3954,0.3994,16800.0],["1980-10-08",0.4074,0.4433,0.4074,0.4193,43800.0],["1980-10-09",0.4473,0.4633,0.4473,0.4553,53400.0],["1980-10-10",0.4553,0.4793,0.4473,0.4713,47400.0],["1980-10-13",0.4713,0.4753,0.4673,0.4673,24000.0],["1980-10-14",0.4673,0.4753,0.4593,0.4593,13200.0],["1980-10-15",0.4593,0.4633,0.4393,0.4393,12600.0],["1980-10-16",0.4393,0.4553,0.4193,0.4193,33000.0],["1980-10-17",0.4193,0.4193,0.4193,0.4193,600.0],["1980-10-20",0.4114,0.4114,0.4074,0.4114,3600.0],["1980-10-21",0.4154,0.4273,0.4154,0.4154,15600.0],["1980-10-22",0.4233,0.4233,0.4233,0.4233,600.0],["1980-10-23",0.4154,0.4154,0.4114,0.4114,3000.0],["1980-10-24",0.4114,0.4114,0.4114,0.4114,0.0],["1980-10-27",0.4074,0.4074,0.3914,0.3914,7800.0],["1980-10-28",0.3874,0.3874,0.3874,0.3874,2400.0],["1980-10-29",0.3874,0.3874,0.3874,0.3874,0.0],["1980-10-30",0.3834,0.3834,0.3754,0.3754,8400.0],["1980-10-31",0.3754,0.3834,0.3754,0.3754,3000.0],["1980-11-03",0.3834,0.3954,0.3834,0.3954,12000.0],["1980-11-05",0.4154,0.4313,0.4154,0.4233,33000.0],["1980-11-06",0.4154,0.4154,0.4154,0.4154,1800.0],["1980-11-07",0.4154,0.4154,0.4154,0.4154,0.0],["1980-11-10",0.4154,0.4154,0.4154,0.4154,4200.0],["1980-11-11",0.4313,0.4393,0.4313,0.4313,10200.0],["1980-11-12",0.4313,0.4393,0.4273,0.4353,13800.0],["1980-11-13",0.4353,0.4393,0.4353,0.4393,10200.0],["1980-11-14",0.4393,0.4433,0.4353,0.4393,2400.0],["1980-11-17",0.4393,0.4433,0.4393,0.4433,4800.0],["1980-11-18",0.4473,0.4513,0.4473,0.4513,2400.0],["1980-11-19",0.4513,0.4553,0.4433,0.4473,18000.0],["1980-11-20",0.4473,0.4553,0.4433,0.4553,8400.0],["1980-11-21",0.4553,0.4593,0.4553,0.4593,4800.0],["1980-11-24",0.4513,0.4513,0.4473,0.4473,10200.0],["1980-11-25",0.4473,0.4553,0.4473,0.4473,4800.0],["1980-11-26",0.4473,0.4553,0.4353,0.4353,13800.0],["1980-11-28",0.4353,0.4353,0.4313,0.4313,1200.0],["1980-12-01",0.4313,0.4393,0.4154,0.4233,9000.0],["1980-12-02",0.4154,0.4154,0.4154,0.4154,1800.0],["1980-12-03",0.4193,0.4313,0.4193,0.4193,8400.0],["1980-12-04",0.4233,0.4233,0.4233,0.4233,3600.0],["1980-12-05",0.4233,0.4273,0.4193,0.4193,2400.0],["1980-12-08",0.4154,0.4154,0.4114,0.4114,3600.0],["1980-12-09",0.4154,0.4154,0.4154,0.4154,1800.0],["1980-12-10",0.4154,0.4154,0.4034,0.4034,3000.0],["1980-12-11",0.4034,0.4034,0.4034,0.4034,0.0],["1980-12-12",0.3994,0.3994,0.3834,0.3834,18600.0],["1980-12-15",0.3834,0.3834,0.3834,0.3834,0.0],["1980-12-16",0.3914,0.3914,0.3914,0.3914,2400.0],["1980-12-17",0.3834,0.3834,0.3754,0.3834,4800.0],["1980-12-18",0.3834,0.3834,0.3754,0.3834,1200.0],["1980-12-19",0.3834,0.3834,0.3834,0.3834,0.0],["1980-12-22",0.3834,0.3834,0.3834,0.3834,9000.0],["1980-12-23",0.3834,0.3834,0.3794,0.3794,4800.0],["1980-12-24",0.3874,0.3874,0.3874,0.3874,1200.0],["1980-12-26",0.3914,0.4034,0.3914,0.3994,10800.0],["1980-12-29",0.4034,0.4034,0.4034,0.4034,3600.0],["1980-12-30",0.4034,0.4034,0.3994,0.3994,2400.0],["1980-12-31",0.3914,0.3914,0.3914,0.3914,4200.0],["1981-01-02",0.3994,0.3994,0.3994,0.3994,1800.0],["1981-01-05",0.3994,0.4114,0.3994,0.3994,11400.0],["1981-01-06",0.3994,0.4154,0.3994,0.4154,16800.0],["1981-01-07",0.3874,0.3874,0.3475,0.3634,25200.0],["1981-01-08",0.3634,0.3714,0.3515,0.3515,10200.0],["1981-01-09",0.3515,0.3554,0.3475,0.3554,1800.0],["1981-01-12",0.3594,0.3674,0.3594,0.3674,3600.0],["1981-01-13",0.3674,0.3674,0.3674,0.3674,3000.0],["1981-01-14",0.3594,0.3594,0.3594,0.3594,1800.0],["1981-01-15",0.3594,0.3594,0.3594,0.3594,0.0],["1981-01-16",0.3554,0.3554,0.3554,0.3554,600.0],["1981-01-19",0.3634,0.3634,0.3634,0.3634,2400.0],["1981-01-20",0.3634,0.3674,0.3634,0.3634,4200.0],["1981-01-21",0.3634,0.3634,0.3634,0.3634,0.0],["1981-01-22",0.3634,0.3634,0.3634,0.3634,0.0],["1981-01-23",0.3674,0.3674,0.3674,0.3674,1200.0],["1981-01-26",0.3634,0.3634,0.3634,0.3634,600.0],["1981-01-27",0.3634,0.3634,0.3634,0.3634,1800.0],["1981-01-28",0.3634,0.3634,0.3634,0.3634,2400.0],["1981-01-29",0.3634,0.3674,0.3634,0.3634,3000.0],["1981-01-30",0.3594,0.3594,0.3594,0.3594,1800.0],["1981-02-02",0.3594,0.3594,0.3594,0.3594,0.0],["1981-02-03",0.3554,0.3554,0.3554,0.3554,2400.0],["1981-02-04",0.3554,0.3594,0.3554,0.3594,7800.0],["1981-02-05",0.3594,0.3594,0.3594,0.3594,8400.0],["1981-02-06",0.3634,0.3674,0.3634,0.3634,3000.0],["1981-02-09",0.3594,0.3594,0.3554,0.3554,2400.0],["1981-02-10",0.3554,0.3794,0.3554,0.3794,21000.0],["1981-02-11",0.3834,0.3834,0.3834,0.3834,6000.0],["1981-02-12",0.3834,0.3834,0.3834,0.3834,3000.0],["1981-02-13",0.3834,0.3834,0.3754,0.3754,6600.0],["1981-02-17",0.3834,0.3874,0.3834,0.3874,4800.0],["1981-02-18",0.3914,0.3994,0.3914,0.3994,3600.0],["1981-02-19",0.4074,0.4074,0.4074,0.4074,7200.0],["1981-02-20",0.4074,0.4074,0.3994,0.4074,3600.0],["1981-02-23",0.4074,0.4074,0.4074,0.4074,2400.0],["1981-02-24",0.4074,0.4074,0.3994,0.4074,12600.0],["1981-02-25",0.4154,0.4393,0.4154,0.4393,21600.0],["1981-02-26",0.4473,0.4553,0.4473,0.4553,8400.0],["1981-02-27",0.4593,0.4912,0.4593,0.4832,52800.0],["1981-03-02",0.4832,0.4872,0.4793,0.4872,33600.0],["1981-03-03",0.4793,0.4793,0.4713,0.4753,8400.0],["1981-03-04",0.4673,0.4673,0.4593,0.4593,9000.0],["1981-03-05",0.4673,0.4673,0.4673,0.4673,3600.0],["1981-03-06",0.4633,0.4633,0.4633,0.4633,4200.0],["1981-03-09",0.4633,0.4633,0.4633,0.4633,3000.0],["1981-03-10",0.4593,0.4593,0.4393,0.4393,18600.0],["1981-03-11",0.4313,0.4313,0.4313,0.4313,6600.0],["1981-03-12",0.4233,0.4233,0.4193,0.4193,4200.0],["1981-03-13",0.4193,0.4313,0.4193,0.4233,7200.0],["1981-03-16",0.4273,0.4273,0.4273,0.4273,600.0],["1981-03-17",0.4233,0.4233,0.4233,0.4233,3000.0],["1981-03-18",0.4154,0.4154,0.4154,0.4154,1200.0],["1981-03-19",0.4154,0.4154,0.4154,0.4154,0.0],["1981-03-20",0.4154,0.4154,0.4154,0.4154,0.0],["1981-03-23",0.4154,0.4154,0.4114,0.4114,6600.0],["1981-03-24",0.4154,0.4154,0.4154,0.4154,4200.0],["1981-03-25",0.4193,0.4233,0.4193,0.4193,5400.0],["1981-03-26",0.4233,0.4233,0.4233,0.4233,6600.0],["1981-03-27",0.4154,0.4154,0.4154,0.4154,2400.0],["1981-03-30",0.4154,0.4154,0.4154,0.4154,0.0],["1981-03-31",0.4074,0.4074,0.4074,0.4074,600.0],["1981-04-01",0.4074,0.4074,0.4074,0.4074,3600.0],["1981-04-02",0.4074,0.4313,0.4074,0.4313,22800.0],["1981-04-03",0.4313,0.4353,0.4193,0.4273,6600.0],["1981-04-06",0.4273,0.4313,0.4233,0.4233,1800.0],["1981-04-07",0.4233,0.4233,0.4154,0.4233,9600.0],["1981-04-08",0.4233,0.4233,0.4233,0.4233,0.0],["1981-04-09",0.4193,0.4193,0.4193,0.4193,1800.0],["1981-04-10",0.4233,0.4273,0.4233,0.4273,4200.0],["1981-04-13",0.4313,0.4473,0.4313,0.4393,7800.0],["1981-04-14",0.4433,0.4793,0.4433,0.4753,31800.0],["1981-04-15",0.4753,0.4832,0.4633,0.4753,9000.0],["1981-04-16",0.4753,0.4793,0.4713,0.4753,3000.0],["1981-04-20",0.4753,0.4753,0.4753,0.4753,600.0],["1981-04-21",0.4753,0.4753,0.4593,0.4673,10200.0],["1981-04-22",0.4793,0.5072,0.4793,0.4872,39000.0],["1981-04-23",0.4872,0.5072,0.4872,0.4872,54600.0],["1981-04-24",0.4872,0.4912,0.4793,0.4872,28200.0],["1981-04-27",0.4832,0.4832,0.4753,0.4832,4800.0],["1981-04-28",0.4753,0.4753,0.4673,0.4673,12600.0],["1981-04-29",0.4673,0.4673,0.4673,0.4673,1200.0],["1981-04-30",0.4593,0.4593,0.4473,0.4473,8400.0],["1981-05-01",0.4473,0.4513,0.4273,0.4273,10800.0],["1981-05-04",0.4273,0.4313,0.4193,0.4313,7800.0],["1981-05-05",0.4233,0.4233,0.4154,0.4154,7200.0],["1981-05-06",0.4154,0.4193,0.4114,0.4114,2400.0],["1981-05-07",0.4114,0.4154,0.4114,0.4114,9000.0],["1981-05-08",0.4114,0.4154,0.4034,0.4114,16200.0],["1981-05-11",0.4154,0.4154,0.4154,0.4154,1800.0],["1981-05-12",0.4633,0.5192,0.4633,0.4992,89400.0],["1981-05-13",0.5272,0.5751,0.5272,0.5471,152400.0],["1981-05-14",0.5471,0.615,0.5432,0.615,154200.0],["1981-05-15",0.615,0.7349,0.6031,0.7269,255600.0],["1981-05-18",0.7269,0.7548,0.667,0.6949,228000.0],["1981-05-19",0.6949,0.7029,0.671,0.6749,42600.0],["1981-05-20",0.6749,0.6989,0.667,0.6949,40200.0],["1981-05-21",0.6949,0.7029,0.6909,0.7029,38400.0],["1981-05-22",0.7269,0.7668,0.7269,0.7588,79200.0],["1981-05-26",0.7828,0.8467,0.7828,0.8387,116400.0],["1981-05-27",0.8467,0.9425,0.8467,0.8786,151200.0],["1981-05-28",0.8946,0.9305,0.8946,0.9266,81000.0],["1981-05-29",0.9266,0.9425,0.8986,0.8986,45000.0],["1981-06-01",0.8866,0.8866,0.8027,0.8107,45000.0],["1981-06-02",0.8067,0.8067,0.7668,0.7988,70800.0],["1981-06-03",0.7988,0.8786,0.7588,0.8786,47400.0],["1981-06-04",0.8786,0.8786,0.8307,0.8307,37800.0],["1981-06-05",0.8307,0.8547,0.8107,0.8387,18600.0],["1981-06-08",0.8467,0.8746,0.8467,0.8587,14400.0],["1981-06-09",0.8587,0.8587,0.8387,0.8387,10800.0],["1981-06-10",0.8387,0.8467,0.8187,0.8467,8400.0],["1981-06-11",0.8467,0.8786,0.8467,0.8786,7800.0],["1981-06-12",0.8786,0.8986,0.8706,0.8826,24600.0],["1981-06-15",0.8826,0.8946,0.8467,0.8507,15000.0],["1981-06-16",0.8507,0.8507,0.8387,0.8387,11400.0],["1981-06-17",0.8467,0.8587,0.8467,0.8467,5400.0],["1981-06-18",0.8387,0.8387,0.7988,0.8067,16200.0],["1981-06-19",0.8067,0.8627,0.8067,0.8587,21600.0],["1981-06-22",0.8587,0.8587,0.8347,0.8387,24600.0],["1981-06-23",0.8387,0.8467,0.8267,0.8347,10200.0],["1981-06-24",0.8267,0.8267,0.8147,0.8227,18600.0],["1981-06-25",0.8227,0.8307,0.8147,0.8307,3000.0],["1981-06-26",0.8307,0.8347,0.8227,0.8347,3600.0],["1981-06-29",0.8267,0.8267,0.8187,0.8227,6600.0],["1981-06-30",0.8227,0.8267,0.8147,0.8267,6600.0],["1981-07-01",0.8267,0.8347,0.8187,0.8227,8400.0],["1981-07-02",0.8227,0.8307,0.8067,0.8067,4200.0],["1981-07-06",0.7988,0.7988,0.7189,0.7229,31200.0],["1981-07-07",0.7229,0.7269,0.7109,0.7229,6600.0],["1981-07-08",0.7229,0.7269,0.7109,0.7109,11400.0],["1981-07-09",0.7109,0.7109,0.7029,0.7029,12000.0],["1981-07-10",0.7029,0.7029,0.7029,0.7029,600.0],["1981-07-13",0.7069,0.7229,0.7069,0.7229,4800.0],["1981-07-14",0.7349,0.7548,0.7349,0.7428,21000.0],["1981-07-15",0.7349,0.7349,0.7309,0.7309,2400.0],["1981-07-16",0.7349,0.7588,0.7349,0.7588,12600.0],["1981-07-17",0.7588,0.7588,0.7588,0.7588,0.0],["1981-07-20",0.7508,0.7508,0.7349,0.7388,13200.0],["1981-07-21",0.7309,0.7309,0.6989,0.7229,15000.0],["1981-07-22",0.7229,0.7349,0.6949,0.6989,22200.0],["1981-07-23",0.6829,0.6829,0.651,0.667,13800.0],["1981-07-24",0.667,0.6829,0.667,0.6829,6000.0],["1981-07-27",0.6949,0.7029,0.6949,0.6949,15600.0],["1981-07-28",0.6869,0.6869,0.6789,0.6789,3000.0],["1981-07-29",0.6789,0.6789,0.655,0.655,10200.0],["1981-07-30",0.651,0.651,0.615,0.635,24600.0],["1981-07-31",0.635,0.647,0.623,0.631,17400.0],["1981-08-03",0.623,0.623,0.611,0.611,12000.0],["1981-08-04",0.615,0.667,0.615,0.667,25800.0],["1981-08-05",0.6909,0.7269,0.6909,0.7269,31800.0],["1981-08-06",0.7269,0.7428,0.7229,0.7349,12000.0],["1981-08-07",0.7349,0.7428,0.7149,0.7149,10200.0],["1981-08-10",0.7069,0.7069,0.6989,0.6989,6600.0],["1981-08-11",0.7029,0.7029,0.7029,0.7029,3000.0],["1981-08-12",0.7029,0.7109,0.6989,0.7029,6000.0],["1981-08-13",0.7069,0.7229,0.7069,0.7229,3600.0],["1981-08-14",0.7309,0.7309,0.7309,0.7309,1200.0],["1981-08-17",0.7229,0.7229,0.7189,0.7189,1800.0],["1981-08-18",0.7109,0.7109,0.671,0.671,10800.0],["1981-08-19",0.671,0.671,0.663,0.671,3600.0],["1981-08-20",0.671,0.671,0.663,0.663,1800.0],["1981-08-21",0.659,0.659,0.651,0.651,7800.0],["1981-08-24",0.643,0.643,0.5871,0.5871,18600.0],["1981-08-25",0.5791,0.5791,0.5551,0.5751,36000.0],["1981-08-26",0.5751,0.5871,0.5671,0.5671,4800.0],["1981-08-27",0.5671,0.5711,0.5591,0.5591,5400.0],["1981-08-28",0.5591,0.5671,0.5551,0.5631,16200.0],["1981-08-31",0.5671,0.5911,0.5671,0.5831,19200.0],["1981-09-01",0.5831,0.5871,0.5751,0.5871,11400.0],["1981-09-02",0.5911,0.5911,0.5911,0.5911,1800.0],["1981-09-03",0.5831,0.5831,0.5631,0.5631,7200.0],["1981-09-04",0.5631,0.5631,0.5432,0.5432,13800.0],["1981-09-08",0.5432,0.5551,0.5312,0.5352,34200.0],["1981-09-09",0.5352,0.5671,0.5272,0.5671,20400.0],["1981-09-10",0.5751,0.5951,0.5751,0.5951,9600.0],["1981-09-11",0.6031,0.6829,0.6031,0.6829,21600.0],["1981-09-14",0.6909,0.7748,0.6909,0.7588,78600.0],["1981-09-15",0.7588,0.7868,0.7269,0.7309,73800.0],["1981-09-16",0.7189,0.7189,0.7029,0.7029,18000.0],["1981-09-17",0.7029,0.7109,0.671,0.671,48000.0],["1981-09-18",0.655,0.655,0.639,0.639,18600.0],["1981-09-21",0.639,0.639,0.639,0.639,5400.0],["1981-09-22",0.643,0.655,0.643,0.655,18600.0],["1981-09-23",0.647,0.647,0.5831,0.6031,17400.0],["1981-09-24",0.615,0.651,0.615,0.615,26400.0],["1981-09-25",0.615,0.639,0.5911,0.5991,25200.0],["1981-09-28",0.5991,0.615,0.5591,0.6031,46800.0],["1981-09-29",0.647,0.6829,0.647,0.6789,32400.0],["1981-09-30",0.6789,0.6829,0.6749,0.6829,6600.0],["1981-10-01",0.6789,0.6789,0.671,0.671,4800.0],["1981-10-02",0.6789,0.7588,0.6789,0.7588,43800.0],["1981-10-05",0.7588,0.8107,0.7588,0.8067,60600.0],["1981-10-06",0.8067,0.8307,0.7868,0.7988,36000.0],["1981-10-07",0.7988,0.8187,0.7828,0.8107,23400.0],["1981-10-08",0.8227,0.8547,0.8227,0.8547,76800.0],["1981-10-09",0.8587,0.8946,0.8587,0.8826,65400.0],["1981-10-12",0.8826,0.8906,0.8706,0.8906,22200.0],["1981-10-13",0.9106,0.9226,0.9106,0.9226,46200.0],["1981-10-14",0.9226,0.9266,0.8387,0.8387,66000.0],["1981-10-15",0.8387,0.8507,0.8267,0.8347,45000.0],["1981-10-16",0.8427,0.8627,0.8427,0.8587,24600.0],["1981-10-19",0.8587,0.8946,0.8267,0.8866,37800.0],["1981-10-20",0.8986,0.9266,0.8986,0.9106,32400.0],["1981-10-21",0.9106,0.9226,0.9106,0.9106,16200.0],["1981-10-22",0.9066,0.9066,0.8786,0.8826,8400.0],["1981-10-23",0.8826,0.9026,0.8746,0.8746,15000.0],["1981-10-26",0.8706,0.8706,0.8467,0.8627,24000.0],["1981-10-27",0.8627,0.9026,0.8547,0.8826,16800.0],["1981-10-28",0.8906,0.9825,0.8906,0.9585,76200.0],["1981-10-29",0.9585,1.0464,0.9585,1.0304,73800.0],["1981-10-30",1.0384,1.1143,1.0384,1.0823,43200.0],["1981-11-02",1.1342,1.1901,1.1342,1.1782,101400.0],["1981-11-03",1.1782,1.1782,1.1222,1.1782,68400.0],["1981-11-04",1.1742,1.1742,1.1502,1.1582,33000.0],["1981-11-05",1.1742,1.254,1.1742,1.254,50400.0],["1981-11-06",1.254,1.4058,1.2301,1.3499,129600.0],["1981-11-09",1.3499,1.5336,1.3419,1.4697,124200.0],["1981-11-10",1.4537,1.4537,1.3259,1.3459,217800.0],["1981-11-11",1.3499,1.4697,1.3499,1.4617,76800.0],["1981-11-12",1.4697,1.6454,1.4697,1.5815,102600.0],["1981-11-13",1.5815,1.6135,1.5416,1.5656,36600.0],["1981-11-16",1.5576,1.5576,1.4058,1.4457,131400.0],["1981-11-17",1.4457,1.5656,1.4218,1.5456,80400.0],["1981-11-18",1.5456,1.5735,1.5176,1.5176,22800.0],["1981-11-19",1.5176,1.5416,1.4298,1.5416,32400.0],["1981-11-20",1.5496,1.6534,1.5496,1.6335,47400.0],["1981-11-23",1.6335,1.6335,1.6175,1.6175,33000.0],["1981-11-24",1.6095,1.6095,1.5096,1.5096,47400.0],["1981-11-25",1.5256,1.6135,1.5256,1.5775,30000.0],["1981-11-27",1.5815,1.6055,1.5815,1.6055,11400.0],["1981-11-30",1.6055,1.6215,1.5815,1.5935,8400.0],["1981-12-01",1.5815,1.5815,1.5096,1.5256,24600.0],["1981-12-02",1.5376,1.5576,1.5376,1.5496,17400.0],["1981-12-03",1.5416,1.5416,1.5336,1.5376,13200.0],["1981-12-04",1.5496,1.6055,1.5496,1.6055,32400.0],["1981-12-07",1.6055,1.6135,1.5017,1.5017,31800.0],["1981-12-08",1.5017,1.5096,1.4338,1.4697,52200.0],["1981-12-09",1.4697,1.4937,1.4497,1.4497,16200.0],["1981-12-10",1.4058,1.4058,1.3779,1.3779,39600.0],["1981-12-11",1.3779,1.4298,1.302,1.4098,110400.0],["1981-12-14",1.4058,1.4058,1.3579,1.3579,24600.0],["1981-12-15",1.3579,1.3579,1.3419,1.3419,4800.0],["1981-12-16",1.3459,1.3499,1.3459,1.3499,12000.0],["1981-12-17",1.3659,1.4338,1.3659,1.4058,20400.0],["1981-12-18",1.4098,1.4537,1.4098,1.4298,19200.0],["1981-12-21",1.4457,1.4657,1.4457,1.4537,15000.0],["1981-12-22",1.4537,1.4537,1.4298,1.4298,6000.0],["1981-12-23",1.4218,1.4218,1.3938,1.4018,6600.0],["1981-12-24",1.4018,1.4018,1.4018,1.4018,0.0],["1981-12-28",1.4018,1.4058,1.4018,1.4058,4200.0],["1981-12-29",1.4058,1.4378,1.4018,1.4378,9000.0],["1981-12-30",1.4378,1.4577,1.4338,1.4577,12000.0],["1981-12-31",1.4697,1.4857,1.4697,1.4697,21600.0],["1982-01-04",1.4537,1.4537,1.3818,1.3818,23400.0],["1982-01-05",1.3818,1.3898,1.278,1.278,54600.0],["1982-01-06",1.262,1.262,1.1742,1.2461,99600.0],["1982-01-07",1.2461,1.262,1.1822,1.2101,46800.0],["1982-01-08",1.2101,1.2301,1.2021,1.2061,15000.0],["1982-01-11",1.2061,1.2101,1.0863,1.0863,54600.0],["1982-01-12",1.0583,1.0583,0.9984,1.0304,140400.0],["1982-01-13",1.0304,1.0623,1.0064,1.0064,34800.0],["1982-01-14",1.0064,1.0304,0.9745,1.0264,58200.0],["1982-01-15",1.0264,1.0544,0.9905,0.9905,37800.0],["1982-01-18",0.9905,1.0783,0.9745,1.0703,63600.0],["1982-01-19",1.0703,1.1103,1.0264,1.0264,46800.0],["1982-01-20",1.0264,1.0344,1.0184,1.0264,21000.0],["1982-01-21",1.0264,1.0424,1.0224,1.0224,19200.0],["1982-01-22",1.0224,1.0264,1.0064,1.0064,10800.0],["1982-01-25",1.0064,1.0184,0.9944,1.0184,10800.0],["1982-01-26",1.0184,1.0264,1.0064,1.0064,6000.0],["1982-01-27",0.9944,0.9944,0.9345,0.9345,43800.0],["1982-01-28",0.9385,1.0304,0.9385,1.0304,59400.0],["1982-01-29",1.0623,1.1063,1.0623,1.0943,116400.0],["1982-02-01",1.0943,1.0943,1.0384,1.0384,28800.0],["1982-02-02",1.0384,1.0783,0.9944,1.0544,54600.0],["1982-02-03",1.0544,1.0623,1.0264,1.0264,15000.0],["1982-02-04",1.0264,1.0304,1.0024,1.0024,18000.0],["1982-02-05",1.0144,1.1023,1.0144,1.1023,39600.0],["1982-02-08",1.1262,1.2461,1.1262,1.1662,177600.0],["1982-02-09",1.1662,1.2461,1.1582,1.2421,122400.0],["1982-02-10",1.302,1.4138,1.302,1.3699,198600.0],["1982-02-11",1.3699,1.4098,1.3339,1.3579,66600.0],["1982-02-12",1.3579,1.3619,1.3219,1.3259,13200.0],["1982-02-16",1.3259,1.3259,1.2461,1.3259,107400.0],["1982-02-17",1.3259,1.3898,1.3259,1.3259,55800.0],["1982-02-18",1.3259,1.3539,1.298,1.31,73800.0],["1982-02-19",1.31,1.3339,1.31,1.31,19200.0],["1982-02-22",1.3259,1.3818,1.3259,1.3419,82800.0],["1982-02-23",1.3699,1.4378,1.3699,1.4378,54600.0],["1982-02-24",1.4617,1.5975,1.4617,1.5975,168600.0],["1982-02-25",1.5975,1.6215,1.5376,1.5416,115200.0],["1982-02-26",1.5416,1.5576,1.5416,1.5416,46200.0],["1982-03-01",1.5416,1.5815,1.5296,1.5656,78000.0],["1982-03-02",1.5656,1.5735,1.4378,1.4418,64200.0],["1982-03-03",1.4418,1.5496,1.4378,1.5336,72600.0],["1982-03-04",1.5336,1.5815,1.5336,1.5576,38400.0],["1982-03-05",1.5576,1.5656,1.4497,1.4857,52800.0],["1982-03-08",1.4857,1.5336,1.3739,1.3978,67200.0],["1982-03-09",1.3978,1.4258,1.3739,1.4258,49200.0],["1982-03-10",1.4258,1.4298,1.3978,1.4058,14400.0],["1982-03-11",1.4058,1.4138,1.3898,1.3898,4800.0],["1982-03-12",1.3898,1.3898,1.3179,1.3419,25200.0],["1982-03-15",1.3419,1.3659,1.3419,1.3579,23400.0],["1982-03-16",1.3779,1.4138,1.3779,1.3779,27000.0],["1982-03-17",1.3739,1.3739,1.3619,1.3699,4200.0],["1982-03-18",1.3818,1.4218,1.3818,1.4218,10800.0],["1982-03-19",1.4338,1.4537,1.4338,1.4378,8400.0],["1982-03-22",1.4457,1.4577,1.4457,1.4577,7800.0],["1982-03-23",1.4577,1.4657,1.4298,1.4298,14400.0],["1982-03-24",1.4218,1.4218,1.3579,1.3699,17400.0],["1982-03-25",1.3659,1.3659,1.3419,1.3459,16800.0],["1982-03-26",1.3459,1.3579,1.3339,1.3339,7800.0],["1982-03-29",1.3339,1.3818,1.3339,1.3818,10800.0],["1982-03-30",1.4058,1.4218,1.4058,1.4058,15000.0],["1982-03-31",1.4058,1.4058,1.3579,1.3579,28800.0],["1982-04-01",1.3619,1.4258,1.3619,1.4258,15600.0],["1982-04-02",1.4617,1.5017,1.4617,1.4777,49800.0],["1982-04-05",1.4777,1.4937,1.4697,1.4737,14400.0],["1982-04-06",1.4737,1.4817,1.4697,1.4697,10800.0],["1982-04-07",1.4577,1.4577,1.4298,1.4537,10800.0],["1982-04-08",1.4537,1.4617,1.4457,1.4617,2400.0],["1982-04-12",1.4537,1.4537,1.4378,1.4378,2400.0],["1982-04-13",1.4258,1.4258,1.3898,1.3978,11400.0],["1982-04-14",1.3978,1.4058,1.3739,1.4058,11400.0],["1982-04-15",1.4058,1.4298,1.3898,1.4298,10200.0],["1982-04-16",1.4617,1.4777,1.4617,1.4777,18600.0],["1982-04-19",1.4697,1.4697,1.4457,1.4537,6600.0],["1982-04-20",1.4298,1.4298,1.3579,1.4058,30000.0],["1982-04-21",1.3898,1.3898,1.3739,1.3779,17400.0],["1982-04-22",1.3858,1.4138,1.3858,1.4138,9600.0],["1982-04-23",1.4058,1.4058,1.3579,1.3579,13800.0],["1982-04-26",1.3659,1.4058,1.3659,1.4058,13200.0],["1982-04-27",1.4058,1.4058,1.4058,1.4058,600.0],["1982-04-28",1.4138,1.4457,1.4138,1.4378,11400.0],["1982-04-29",1.4378,1.4657,1.4298,1.4418,13200.0],["1982-04-30",1.4418,1.4537,1.4298,1.4457,3600.0],["1982-05-03",1.4457,1.4737,1.4298,1.4737,15000.0],["1982-05-04",1.4737,1.5017,1.4617,1.4737,20400.0],["1982-05-05",1.4777,1.5017,1.4777,1.4777,11400.0],["1982-05-06",1.4857,1.4937,1.4857,1.4937,5400.0],["1982-05-07",1.4937,1.4977,1.4857,1.4857,4200.0],["1982-05-10",1.4777,1.4777,1.4617,1.4617,3600.0],["1982-05-11",1.4697,1.4937,1.4697,1.4937,9000.0],["1982-05-12",1.4937,1.4937,1.4777,1.4777,3000.0],["1982-05-13",1.4697,1.4697,1.4617,1.4617,4200.0],["1982-05-14",1.4537,1.4537,1.4537,1.4537,1200.0],["1982-05-17",1.4457,1.4457,1.4418,1.4457,1800.0],["1982-05-18",1.4457,1.4457,1.4378,1.4457,8400.0],["1982-05-19",1.4378,1.4378,1.4378,1.4378,600.0],["1982-05-20",1.4697,1.5256,1.4697,1.5176,79800.0],["1982-05-21",1.5176,1.5496,1.5176,1.5256,31200.0],["1982-05-24",1.5096,1.5096,1.4218,1.4378,42000.0],["1982-05-25",1.4258,1.4258,1.3938,1.3938,69000.0],["1982-05-26",1.3858,1.3858,1.3579,1.3659,31200.0],["1982-05-27",1.3539,1.3539,1.294,1.294,26400.0],["1982-05-28",1.254,1.254,1.1582,1.2301,101400.0],["1982-06-01",1.2221,1.2221,1.1901,1.2021,18000.0],["1982-06-02",1.1981,1.1981,1.1901,1.1981,9000.0],["1982-06-03",1.1981,1.2301,1.1981,1.2141,18000.0],["1982-06-04",1.2141,1.2221,1.2141,1.2141,3000.0],["1982-06-07",1.2101,1.2101,1.1901,1.1981,4200.0],["1982-06-08",1.1981,1.1981,1.1901,1.1981,3600.0],["1982-06-09",1.1981,1.1981,1.1103,1.1342,27600.0],["1982-06-10",1.1183,1.1183,1.1183,1.1183,3600.0],["1982-06-11",1.1422,1.2381,1.1422,1.2141,39600.0],["1982-06-14",1.2301,1.2461,1.2301,1.2381,12000.0],["1982-06-15",1.2381,1.254,1.2381,1.254,12000.0],["1982-06-16",1.254,1.262,1.2461,1.262,3600.0],["1982-06-17",1.254,1.254,1.2341,1.2341,6600.0],["1982-06-18",1.2061,1.2061,1.2061,1.2061,7800.0],["1982-06-21",1.2061,1.2301,1.2061,1.2301,8400.0],["1982-06-22",1.2221,1.2221,1.2221,1.2221,600.0],["1982-06-23",1.2221,1.2301,1.2221,1.2221,3600.0],["1982-06-24",1.2301,1.2461,1.2301,1.2301,19200.0],["1982-06-25",1.2221,1.2221,1.1981,1.1981,6600.0],["1982-06-28",1.1901,1.1901,1.1822,1.1822,4800.0],["1982-06-29",1.1822,1.1822,1.1422,1.1502,8400.0],["1982-06-30",1.1502,1.1582,1.1342,1.1422,9600.0],["1982-07-01",1.1342,1.1342,1.0464,1.0623,33600.0],["1982-07-02",1.0583,1.0583,1.0504,1.0544,3000.0],["1982-07-06",1.0504,1.0504,1.0424,1.0504,4200.0],["1982-07-07",1.0544,1.0703,1.0544,1.0544,31200.0],["1982-07-08",1.0544,1.0544,1.0464,1.0504,7800.0],["1982-07-09",1.0544,1.0623,1.0544,1.0544,12000.0],["1982-07-12",1.1782,1.254,1.1782,1.2461,113400.0],["1982-07-13",1.262,1.3419,1.262,1.3299,68400.0],["1982-07-14",1.3179,1.3179,1.278,1.286,43800.0],["1982-07-15",1.286,1.3659,1.278,1.3339,47400.0],["1982-07-16",1.3339,1.3739,1.3179,1.3699,25200.0],["1982-07-19",1.3818,1.4298,1.3818,1.3898,28200.0],["1982-07-20",1.3898,1.4058,1.3898,1.3978,15000.0],["1982-07-21",1.4058,1.4457,1.4058,1.4258,19800.0],["1982-07-22",1.4258,1.4378,1.4178,1.4338,4800.0],["1982-07-23",1.4338,1.4378,1.4218,1.4218,9000.0],["1982-07-26",1.4138,1.4138,1.3379,1.3379,27600.0],["1982-07-27",1.3379,1.3699,1.3339,1.3659,18600.0],["1982-07-28",1.3659,1.3779,1.31,1.31,24600.0],["1982-07-29",1.286,1.286,1.2141,1.286,45000.0],["1982-07-30",1.294,1.3339,1.294,1.294,24600.0],["1982-08-02",1.3179,1.3499,1.3179,1.3459,16200.0],["1982-08-03",1.3459,1.3459,1.3259,1.3259,3000.0],["1982-08-04",1.306,1.306,1.2341,1.262,30000.0],["1982-08-05",1.262,1.262,1.2461,1.262,6600.0],["1982-08-06",1.262,1.27,1.2181,1.2181,9000.0],["1982-08-09",1.1822,1.1822,1.0943,1.1662,67800.0],["1982-08-10",1.1662,1.1981,1.1302,1.1342,36600.0],["1982-08-11",1.1382,1.1901,1.1382,1.1861,16800.0],["1982-08-12",1.1742,1.1742,1.1183,1.1183,16200.0],["1982-08-13",1.1183,1.1702,1.1103,1.1702,16800.0],["1982-08-16",1.1702,1.2221,1.1582,1.1582,14400.0],["1982-08-17",1.1582,1.278,1.1382,1.27,48600.0],["1982-08-18",1.278,1.3739,1.278,1.278,94800.0],["1982-08-19",1.278,1.3379,1.262,1.294,44400.0],["1982-08-20",1.294,1.3459,1.286,1.3339,26400.0],["1982-08-23",1.3419,1.3659,1.3419,1.3459,13800.0],["1982-08-24",1.3459,1.3978,1.3419,1.3619,44400.0],["1982-08-25",1.3539,1.3539,1.294,1.298,35400.0],["1982-08-26",1.306,1.3539,1.306,1.3219,34200.0],["1982-08-27",1.3299,1.3579,1.3299,1.3419,28800.0],["1982-08-30",1.3419,1.4378,1.3339,1.4378,31800.0],["1982-08-31",1.4378,1.4457,1.3739,1.3818,28200.0],["1982-09-01",1.3898,1.4657,1.3898,1.4178,25200.0],["1982-09-02",1.4178,1.4457,1.4178,1.4457,12000.0],["1982-09-03",1.4457,1.4777,1.4058,1.4218,36000.0],["1982-09-07",1.4138,1.4138,1.3739,1.3739,15600.0],["1982-09-08",1.3818,1.4138,1.3818,1.3978,9600.0],["1982-09-09",1.4018,1.4138,1.4018,1.4138,4800.0],["1982-09-10",1.4138,1.4258,1.2141,1.2381,188400.0],["1982-09-13",1.2381,1.286,1.2381,1.274,44400.0],["1982-09-14",1.274,1.3179,1.262,1.262,77400.0],["1982-09-15",1.258,1.258,1.2221,1.2301,22200.0],["1982-09-16",1.2301,1.2421,1.1782,1.1981,48000.0],["1982-09-17",1.1822,1.1822,1.1542,1.1742,35400.0],["1982-09-20",1.1742,1.1822,1.1622,1.1822,14400.0],["1982-09-21",1.1941,1.27,1.1941,1.27,50400.0],["1982-09-22",1.27,1.302,1.2461,1.2461,35400.0],["1982-09-23",1.2341,1.2341,1.2021,1.2021,23400.0],["1982-09-24",1.2141,1.2141,1.2141,1.2141,4800.0],["1982-09-27",1.1981,1.1981,1.1822,1.1941,6000.0],["1982-09-28",1.1941,1.1981,1.1822,1.1822,13200.0],["1982-09-29",1.1742,1.1742,1.1542,1.1662,10800.0],["1982-09-30",1.1662,1.1702,1.1542,1.1582,12600.0],["1982-10-01",1.1622,1.1782,1.1622,1.1782,46800.0],["1982-10-04",1.1622,1.1622,1.1222,1.1422,33600.0],["1982-10-05",1.1422,1.1542,1.1222,1.1462,58800.0],["1982-10-06",1.1462,1.1861,1.1422,1.1861,36600.0],["1982-10-07",1.1861,1.2221,1.1822,1.1941,44400.0],["1982-10-08",1.1901,1.1901,1.1502,1.1502,33000.0],["1982-10-11",1.1662,1.2141,1.1662,1.1981,40200.0],["1982-10-12",1.1981,1.1981,1.1662,1.1662,10800.0],["1982-10-13",1.1662,1.2061,1.1582,1.1702,21600.0],["1982-10-14",1.1742,1.2021,1.1742,1.1782,16800.0],["1982-10-15",1.1822,1.1981,1.1822,1.1981,10800.0],["1982-10-18",1.1742,1.1742,1.1582,1.1662,6000.0],["1982-10-19",1.1662,1.1822,1.1422,1.1822,27600.0],["1982-10-20",1.1901,1.31,1.1901,1.2381,78600.0],["1982-10-21",1.258,1.302,1.258,1.302,55200.0],["1982-10-22",1.31,1.3379,1.31,1.31,40800.0],["1982-10-25",1.302,1.302,1.262,1.27,31200.0],["1982-10-26",1.27,1.274,1.2421,1.274,30000.0],["1982-10-27",1.274,1.286,1.2461,1.2461,9600.0],["1982-10-28",1.2461,1.258,1.2221,1.2461,19200.0],["1982-10-29",1.2461,1.31,1.2221,1.31,27000.0],["1982-11-01",1.31,1.3259,1.286,1.286,33600.0],["1982-11-02",1.286,1.302,1.2221,1.2421,23400.0],["1982-11-03",1.2301,1.2301,1.1742,1.1901,56400.0],["1982-11-04",1.1901,1.2101,1.1622,1.1901,79200.0],["1982-11-05",1.1901,1.1981,1.1662,1.1742,17400.0],["1982-11-08",1.1822,1.1981,1.1822,1.1941,43800.0],["1982-11-09",1.1941,1.1981,1.1822,1.1901,18000.0],["1982-11-10",1.1901,1.1981,1.1861,1.1861,18600.0],["1982-11-11",1.1861,1.1901,1.1702,1.1742,10200.0],["1982-11-12",1.1822,1.1941,1.1822,1.1822,12600.0],["1982-11-15",1.1822,1.1822,1.1422,1.1502,19200.0],["1982-11-16",1.1382,1.1382,1.1342,1.1382,5400.0],["1982-11-17",1.1382,1.1462,1.1302,1.1382,8400.0],["1982-11-18",1.1382,1.1422,1.1183,1.1183,16200.0],["1982-11-19",1.1023,1.1023,1.0544,1.0863,37200.0],["1982-11-22",1.0783,1.0783,1.0464,1.0544,32400.0],["1982-11-23",1.0464,1.0464,1.0304,1.0424,20400.0],["1982-11-24",1.0424,1.0623,1.0424,1.0544,21600.0],["1982-11-26",1.0544,1.0583,1.0544,1.0544,11400.0],["1982-11-29",1.0544,1.0743,1.0544,1.0703,15600.0],["1982-11-30",1.0703,1.0823,1.0663,1.0783,21000.0],["1982-12-01",1.0863,1.0983,1.0863,1.0863,12600.0],["1982-12-02",1.0863,1.0863,1.0743,1.0743,7200.0],["1982-12-03",1.0663,1.0663,1.0583,1.0623,10200.0],["1982-12-06",1.0623,1.0703,1.0464,1.0544,16200.0],["1982-12-07",1.0544,1.0623,1.0464,1.0544,15600.0],["1982-12-08",1.0623,1.0863,1.0623,1.0863,66600.0],["1982-12-09",1.0903,1.2221,1.0903,1.1981,59400.0],["1982-12-10",1.1981,1.27,1.1981,1.254,83400.0],["1982-12-13",1.274,1.306,1.274,1.29,61200.0],["1982-12-14",1.29,1.3259,1.2021,1.2021,58800.0],["1982-12-15",1.1782,1.1782,1.1342,1.1542,42000.0],["1982-12-16",1.1542,1.1542,1.1262,1.1542,10200.0],["1982-12-17",1.1622,1.1822,1.1622,1.1822,9000.0],["1982-12-20",1.2021,1.2261,1.2021,1.2181,28800.0],["1982-12-21",1.2301,1.2461,1.2301,1.2461,14400.0],["1982-12-22",1.2461,1.262,1.2221,1.2301,13200.0],["1982-12-23",1.2301,1.2461,1.2301,1.2301,4200.0],["1982-12-27",1.2381,1.254,1.2381,1.2381,9600.0],["1982-12-28",1.2381,1.2461,1.2141,1.2261,16800.0],["1982-12-29",1.2021,1.2021,1.1901,1.2021,15600.0],["1982-12-30",1.2021,1.2141,1.1901,1.1981,10200.0],["1982-12-31",1.1981,1.2061,1.1901,1.2061,6600.0],["1983-01-03",1.2461,1.306,1.2461,1.266,53400.0],["1983-01-04",1.282,1.3179,1.282,1.306,28800.0],["1983-01-05",1.3179,1.3898,1.3179,1.3459,67800.0],["1983-01-06",1.3659,1.4617,1.3659,1.3818,105000.0],["1983-01-07",1.3978,1.4378,1.3978,1.4258,54600.0],["1983-01-10",1.4258,1.4338,1.3898,1.4218,23400.0],["1983-01-11",1.4218,1.4298,1.3499,1.3818,26400.0],["1983-01-12",1.3978,1.4617,1.3978,1.4138,57600.0],["1983-01-13",1.4138,1.4457,1.3699,1.3739,23400.0],["1983-01-14",1.3818,1.4457,1.3818,1.4298,30600.0],["1983-01-17",1.4457,1.4897,1.4457,1.4857,37200.0],["1983-01-18",1.4977,1.5256,1.4977,1.5096,30600.0],["1983-01-19",1.5017,1.5017,1.4537,1.4657,26400.0],["1983-01-20",1.4657,1.4857,1.4577,1.4697,15000.0],["1983-01-21",1.4617,1.4617,1.4338,1.4378,11400.0],["1983-01-24",1.4018,1.4018,1.3579,1.3739,36600.0],["1983-01-25",1.3739,1.3858,1.3739,1.3858,18600.0],["1983-01-26",1.3858,1.3858,1.3659,1.3659,10800.0],["1983-01-27",1.3659,1.3978,1.3659,1.3818,19800.0],["1983-01-28",1.3818,1.3818,1.3659,1.3659,13200.0],["1983-01-31",1.3739,1.3938,1.3739,1.3938,4800.0],["1983-02-01",1.3978,1.4737,1.3978,1.4737,25200.0],["1983-02-02",1.4737,1.5815,1.4697,1.5815,130800.0],["1983-02-03",1.5975,1.6614,1.5975,1.6454,153000.0],["1983-02-04",1.6454,1.7013,1.6335,1.6894,102600.0],["1983-02-07",1.6894,1.7213,1.6335,1.6335,48600.0],["1983-02-08",1.6335,1.6534,1.5696,1.5775,48000.0],["1983-02-09",1.5935,1.6255,1.5935,1.6215,19800.0],["1983-02-10",1.6215,1.6494,1.6095,1.6175,26400.0],["1983-02-11",1.6175,1.6494,1.6135,1.6414,11400.0],["1983-02-14",1.6414,1.6414,1.5935,1.6215,27000.0],["1983-02-15",1.6215,1.6255,1.5656,1.5775,25800.0],["1983-02-16",1.5775,1.6374,1.5576,1.6295,53400.0],["1983-02-17",1.6295,1.6654,1.6135,1.6454,29400.0],["1983-02-18",1.6454,1.8132,1.6414,1.8052,37200.0],["1983-02-22",1.8052,1.8531,1.7972,1.7972,43800.0],["1983-02-23",1.7972,1.7972,1.7652,1.7972,30600.0],["1983-02-24",1.8371,1.901,1.8371,1.901,63600.0],["1983-02-25",1.901,1.933,1.8691,1.901,57000.0],["1983-02-28",1.901,1.917,1.8691,1.8691,31800.0],["1983-03-01",1.8691,1.941,1.8691,1.941,32400.0],["1983-03-02",1.941,1.941,1.893,1.917,26400.0],["1983-03-03",1.917,1.925,1.8691,1.8691,16200.0],["1983-03-04",1.8691,1.8691,1.8052,1.8531,25200.0],["1983-03-07",1.8371,1.8371,1.8172,1.8331,8400.0],["1983-03-08",1.8331,1.8371,1.8092,1.8092,9600.0],["1983-03-09",1.8092,1.8172,1.7892,1.7972,19200.0],["1983-03-10",1.8132,1.8611,1.8132,1.8451,19200.0],["1983-03-11",1.8371,1.8371,1.7972,1.8132,8400.0],["1983-03-14",1.8132,1.8132,1.7732,1.7772,7200.0],["1983-03-15",1.7772,1.8092,1.7493,1.7493,19200.0],["1983-03-16",1.7493,1.7652,1.7453,1.7652,25200.0],["1983-03-17",1.7533,1.7533,1.6934,1.6934,28200.0],["1983-03-18",1.6934,1.7692,1.6694,1.7652,57000.0],["1983-03-21",1.7732,1.8172,1.7732,1.8172,31800.0],["1983-03-22",1.8531,1.8771,1.8531,1.8651,24000.0],["1983-03-23",1.8651,1.8651,1.8212,1.8451,19200.0],["1983-03-24",1.8451,1.8531,1.8291,1.8451,9000.0],["1983-03-25",1.8371,1.8371,1.7613,1.7732,34200.0],["1983-03-28",1.7732,1.7732,1.7493,1.7652,12000.0],["1983-03-29",1.7652,1.8451,1.7493,1.8451,18000.0],["1983-03-30",1.8451,1.9809,1.8411,1.9809,88200.0],["1983-03-31",1.9809,2.0248,1.917,1.929,58800.0],["1983-04-04",1.917,1.917,1.8851,1.909,18600.0],["1983-04-05",1.917,1.9809,1.917,1.9569,29400.0],["1983-04-06",1.9569,1.9889,1.9569,1.9889,15000.0],["1983-04-07",2.0288,2.1247,2.0288,2.1087,47400.0],["1983-04-08",2.1167,2.1726,2.1167,2.1726,58200.0],["1983-04-11",2.1726,2.2445,2.1686,2.2086,56400.0],["1983-04-12",2.2086,2.2445,2.1886,2.1966,22800.0],["1983-04-13",2.1966,2.3324,2.1886,2.3324,59400.0],["1983-04-14",2.3324,2.3483,2.2525,2.3084,62400.0],["1983-04-15",2.3563,2.4522,2.3563,2.4522,43800.0],["1983-04-18",2.4921,2.6319,2.4921,2.6319,51600.0],["1983-04-19",2.6559,2.8156,2.6559,2.7637,135600.0],["1983-04-20",2.7637,2.7797,2.6598,2.6878,40800.0],["1983-04-21",2.6678,2.6678,2.4402,2.4921,74400.0],["1983-04-22",2.4602,2.4602,2.3523,2.3603,59400.0],["1983-04-25",2.3603,2.548,2.2245,2.4282,82200.0],["1983-04-26",2.4282,2.5201,2.4282,2.5041,18600.0],["1983-04-27",2.5041,2.5041,2.4082,2.4082,24000.0],["1983-04-28",2.4122,2.5081,2.4122,2.4761,15600.0],["1983-04-29",2.4721,2.4721,2.4042,2.4442,15000.0],["1983-05-02",2.4562,2.5041,2.4562,2.5041,15600.0],["1983-05-03",2.5041,2.6079,2.4801,2.6079,52200.0],["1983-05-04",2.6199,2.7557,2.6199,2.6479,60000.0],["1983-05-05",2.6479,2.7717,2.6199,2.6199,87000.0],["1983-05-06",2.6199,2.7437,2.576,2.6678,51000.0],["1983-05-09",2.6519,2.6519,2.556,2.6359,68400.0],["1983-05-10",2.6399,2.6878,2.6399,2.6519,25800.0],["1983-05-11",2.6519,2.7078,2.6279,2.6439,15600.0],["1983-05-12",2.6439,2.6439,2.6079,2.6239,6600.0],["1983-05-13",2.6079,2.6079,2.5161,2.532,16800.0],["1983-05-16",2.5161,2.5161,2.4482,2.5161,24000.0],["1983-05-17",2.532,2.5999,2.532,2.576,16200.0],["1983-05-18",2.576,2.6039,2.544,2.544,13200.0],["1983-05-19",2.544,2.556,2.5241,2.556,9600.0],["1983-05-20",2.544,2.544,2.4801,2.5081,9600.0],["1983-05-23",2.5081,2.6199,2.4841,2.6079,16800.0],["1983-05-24",2.6079,2.6319,2.5081,2.5201,19800.0],["1983-05-25",2.5201,2.5959,2.5081,2.5161,19800.0],["1983-05-26",2.5161,2.552,2.4921,2.4921,17400.0],["1983-05-27",2.5001,2.536,2.5001,2.536,18000.0],["1983-05-31",2.552,2.6479,2.552,2.588,27000.0],["1983-06-01",2.588,2.588,2.572,2.588,19200.0],["1983-06-02",2.588,2.588,2.556,2.556,12600.0],["1983-06-03",2.564,2.6279,2.564,2.5959,11400.0],["1983-06-06",2.588,2.588,2.564,2.568,6000.0],["1983-06-07",2.584,2.6039,2.584,2.588,5400.0],["1983-06-08",2.556,2.556,2.544,2.544,8400.0],["1983-06-09",2.54,2.54,2.5001,2.54,12600.0],["1983-06-10",2.5281,2.5281,2.4761,2.5121,9600.0],["1983-06-13",2.5121,2.5201,2.4482,2.4761,13800.0],["1983-06-14",2.4921,2.6199,2.4921,2.6079,40800.0],["1983-06-15",2.6239,2.7317,2.6239,2.7317,33000.0],["1983-06-16",2.8156,2.9314,2.8156,2.8995,75600.0],["1983-06-17",2.8995,3.0512,2.8516,2.8516,49800.0],["1983-06-20",2.8795,2.9913,2.8795,2.9274,31200.0],["1983-06-21",2.9634,3.0353,2.9634,3.0353,21600.0],["1983-06-22",3.0393,3.1151,3.0393,3.0632,35400.0],["1983-06-23",3.0632,3.0792,2.9833,2.9873,19200.0],["1983-06-24",2.9873,2.9873,2.9714,2.9833,3000.0],["1983-06-27",2.9833,3.0353,2.9514,2.9514,13800.0],["1983-06-28",2.9514,2.9714,2.8915,2.8955,14400.0],["1983-06-29",2.8955,2.9714,2.8635,2.9554,11400.0],["1983-06-30",2.9434,2.9434,2.8436,2.8595,19200.0],["1983-07-01",2.8595,2.8755,2.8516,2.8755,3600.0],["1983-07-05",2.8755,2.8755,2.8595,2.8755,6000.0],["1983-07-06",2.8915,2.9155,2.8915,2.9075,3600.0],["1983-07-07",2.8995,2.8995,2.8755,2.8995,6000.0],["1983-07-08",2.8875,2.8875,2.8875,2.8875,600.0],["1983-07-11",2.8755,2.8755,2.8196,2.8196,8400.0],["1983-07-12",2.7956,2.7956,2.6838,2.7038,25200.0],["1983-07-13",2.7038,2.7078,2.6838,2.7038,11400.0],["1983-07-14",2.7118,2.7757,2.7118,2.7757,6000.0],["1983-07-15",2.7757,2.7956,2.6958,2.6958,15000.0],["1983-07-18",2.6958,2.6958,2.6279,2.6479,12600.0],["1983-07-19",2.6479,2.6758,2.6359,2.6758,9000.0],["1983-07-20",2.6838,2.7956,2.6838,2.7956,7200.0],["1983-07-21",2.7956,2.8276,2.7437,2.7437,10200.0],["1983-07-22",2.7437,2.7477,2.7277,2.7277,3600.0],["1983-07-25",2.7277,2.7397,2.6918,2.7397,5400.0],["1983-07-26",2.7397,2.7677,2.7277,2.7477,7200.0],["1983-07-27",2.7357,2.7357,2.6878,2.6878,3000.0],["1983-07-28",2.6519,2.6519,2.6159,2.6159,4800.0],["1983-07-29",2.6159,2.6998,2.6039,2.6519,13200.0],["1983-08-01",2.6519,2.6519,2.6119,2.6279,9600.0],["1983-08-02",2.6279,2.6279,2.6119,2.6119,2400.0],["1983-08-03",2.6279,2.6519,2.6279,2.6519,3600.0],["1983-08-04",2.6279,2.6279,2.5281,2.564,15600.0],["1983-08-05",2.564,2.6039,2.564,2.5999,6600.0],["1983-08-08",2.588,2.588,2.568,2.572,8400.0],["1983-08-09",2.572,2.6279,2.564,2.6279,8400.0],["1983-08-10",2.6279,2.6359,2.6199,2.6279,3600.0],["1983-08-11",2.6199,2.6199,2.6159,2.6199,1800.0],["1983-08-12",2.6359,2.6598,2.6359,2.6519,3000.0],["1983-08-15",2.6598,2.6798,2.6598,2.6798,5400.0],["1983-08-16",2.6638,2.6638,2.6199,2.6199,4800.0],["1983-08-17",2.6239,2.6519,2.6239,2.6239,6600.0],["1983-08-18",2.6239,2.6439,2.6199,2.6439,1800.0],["1983-08-19",2.6439,2.6479,2.6359,2.6439,2400.0],["1983-08-22",2.6199,2.6199,2.6039,2.6159,6600.0],["1983-08-23",2.6159,2.6319,2.5959,2.5959,9000.0],["1983-08-24",2.588,2.588,2.5281,2.5281,5400.0],["1983-08-25",2.5281,2.54,2.5201,2.54,7200.0],["1983-08-26",2.54,2.54,2.54,2.54,0.0],["1983-08-29",2.532,2.532,2.5121,2.5121,8400.0],["1983-08-30",2.5121,2.5121,2.5121,2.5121,0.0],["1983-08-31",2.5121,2.548,2.5041,2.536,6000.0],["1983-09-01",2.536,2.548,2.5281,2.548,4200.0],["1983-09-02",2.548,2.564,2.548,2.564,2400.0],["1983-09-06",2.568,2.584,2.568,2.576,6000.0],["1983-09-07",2.584,2.6878,2.584,2.6758,9000.0],["1983-09-08",2.6918,2.8076,2.6918,2.7956,15000.0],["1983-09-09",2.8156,2.9394,2.8156,2.8675,25200.0],["1983-09-12",2.8516,2.8516,2.6199,2.6199,37800.0],["1983-09-13",2.592,2.592,2.5041,2.5161,41400.0],["1983-09-14",2.576,2.7477,2.576,2.6918,48000.0],["1983-09-15",2.6918,2.7118,2.6399,2.6399,24600.0],["1983-09-16",2.6359,2.6359,2.588,2.6199,8400.0],["1983-09-19",2.6199,2.6878,2.6079,2.6878,6600.0],["1983-09-20",2.7118,2.7717,2.7118,2.7477,19200.0],["1983-09-21",2.7477,2.7916,2.7437,2.7437,6600.0],["1983-09-22",2.7437,2.7437,2.7317,2.7397,5400.0],["1983-09-23",2.7397,2.7437,2.7038,2.7038,8400.0],["1983-09-26",2.7078,2.7437,2.7078,2.7078,7800.0],["1983-09-27",2.7158,2.7397,2.7158,2.7158,3000.0],["1983-09-28",2.6998,2.6998,2.6359,2.6519,5400.0],["1983-09-29",2.6399,2.6399,2.6399,2.6399,600.0],["1983-09-30",2.6399,2.6399,2.6399,2.6399,600.0],["1983-10-03",2.6479,2.6559,2.6479,2.6479,1200.0],["1983-10-04",2.6359,2.6359,2.6359,2.6359,1200.0],["1983-10-05",2.6479,2.6958,2.6479,2.6958,3600.0],["1983-10-06",2.7158,2.7357,2.7158,2.7317,6000.0],["1983-10-07",2.7397,2.7797,2.7397,2.7677,8400.0],["1983-10-10",2.7677,2.7757,2.7557,2.7597,5400.0],["1983-10-11",2.7477,2.7477,2.7357,2.7477,13800.0],["1983-10-12",2.7477,2.7517,2.7357,2.7397,9600.0],["1983-10-13",2.7238,2.7238,2.7118,2.7118,1800.0],["1983-10-14",2.7238,2.7357,2.7238,2.7277,2400.0],["1983-10-17",2.6838,2.6838,2.6598,2.6598,3000.0],["1983-10-18",2.6638,2.7118,2.6638,2.6638,13800.0],["1983-10-19",2.6598,2.6598,2.6319,2.6479,9000.0],["1983-10-20",2.6519,2.6638,2.6519,2.6519,2400.0],["1983-10-21",2.6519,2.6878,2.6519,2.6878,4200.0],["1983-10-24",2.6479,2.6479,2.58,2.588,15000.0],["1983-10-25",2.588,2.6119,2.588,2.5999,3000.0],["1983-10-26",2.5999,2.5999,2.5999,2.5999,0.0],["1983-10-27",2.596,2.596,2.584,2.584,4200.0],["1983-10-28",2.572,2.572,2.572,2.572,1800.0],["1983-10-31",2.588,2.6119,2.588,2.592,8400.0],["1983-11-01",2.58,2.58,2.544,2.544,6600.0],["1983-11-02",2.572,2.6599,2.572,2.6399,20400.0],["1983-11-03",2.6399,2.6399,2.5959,2.6039,4200.0],["1983-11-04",2.5959,2.5959,2.572,2.572,4200.0],["1983-11-07",2.568,2.568,2.552,2.568,1800.0],["1983-11-08",2.556,2.556,2.54,2.54,4800.0],["1983-11-09",2.544,2.572,2.544,2.56,5400.0],["1983-11-10",2.576,2.6439,2.576,2.6199,8400.0],["1983-11-11",2.6359,2.6479,2.6359,2.6479,1800.0],["1983-11-14",2.6479,2.6798,2.6439,2.6439,12000.0],["1983-11-15",2.6439,2.6678,2.6319,2.6359,7800.0],["1983-11-16",2.6519,2.7237,2.6519,2.7078,17400.0],["1983-11-17",2.7237,2.8116,2.7237,2.8116,28800.0],["1983-11-18",2.8675,2.9554,2.8675,2.9035,31200.0],["1983-11-21",2.9075,3.0592,2.9075,3.0273,29400.0],["1983-11-22",3.0273,3.0353,2.9674,2.9674,13800.0],["1983-11-23",2.9554,2.9554,2.9394,2.9554,7200.0],["1983-11-25",2.9714,3.0033,2.9714,3.0033,3000.0],["1983-11-28",3.0193,3.0512,3.0193,3.0353,6600.0],["1983-11-29",3.0233,3.0233,2.9993,3.0153,5400.0],["1983-11-30",3.0153,3.0193,2.9913,2.9913,2400.0],["1983-12-01",2.9794,2.9794,2.9794,2.9794,1800.0],["1983-12-02",2.9794,2.9873,2.9714,2.9873,3000.0],["1983-12-05",2.9873,2.9873,2.9794,2.9873,1800.0],["1983-12-06",2.9754,2.9754,2.9754,2.9754,600.0],["1983-12-07",2.9754,2.9794,2.9274,2.9274,4800.0],["1983-12-08",2.9155,2.9155,2.9075,2.9075,1800.0],["1983-12-09",2.9075,2.9075,2.9075,2.9075,0.0],["1983-12-12",2.9075,2.9075,2.8955,2.8955,1200.0],["1983-12-13",2.8755,2.8755,2.8436,2.8595,3600.0],["1983-12-14",2.8476,2.8476,2.8476,2.8476,600.0],["1983-12-15",2.8476,2.8476,2.8396,2.8396,21600.0],["1983-12-16",2.8396,2.8396,2.8396,2.8396,3600.0],["1983-12-19",2.8396,2.8396,2.8356,2.8356,6600.0],["1983-12-20",2.8436,2.8595,2.8436,2.8595,10200.0],["1983-12-21",2.8755,2.9234,2.8755,2.9234,6600.0],["1983-12-22",2.9554,2.9993,2.9554,2.9794,7800.0],["1983-12-23",2.9794,3.0792,2.9714,3.0792,15000.0],["1983-12-27",3.0672,3.0672,3.0033,3.0033,7800.0],["1983-12-28",3.0073,3.0472,3.0073,3.0073,4200.0],["1983-12-29",3.0193,3.0353,3.0193,3.0353,3600.0],["1983-12-30",3.0353,3.0353,3.0033,3.0033,3600.0],["1984-01-03",2.9953,2.9953,2.9234,2.9354,17200.0],["1984-01-04",2.9354,2.9354,2.7797,2.8995,18200.0],["1984-01-05",2.9953,3.1271,2.9953,3.1032,20400.0],["1984-01-06",3.1032,3.1511,3.0912,3.1271,13600.0],["1984-01-09",3.1631,3.3188,3.1631,3.2949,26600.0],["1984-01-10",3.4027,3.6423,3.4027,3.6423,51000.0],["1984-01-11",3.6423,3.6423,3.5105,3.6064,35800.0],["1984-01-12",3.5824,3.5824,3.4866,3.4866,11400.0],["1984-01-13",3.4746,3.4746,3.2589,3.3548,33200.0],["1984-01-16",3.3787,3.4386,3.3787,3.4386,4800.0],["1984-01-17",3.4267,3.4267,3.3548,3.4147,8200.0],["1984-01-18",3.4147,3.4147,3.3428,3.3907,10000.0],["1984-01-19",3.3548,3.3548,3.2469,3.2709,7000.0],["1984-01-20",3.2709,3.3188,3.223,3.223,7000.0],["1984-01-23",3.235,3.2589,3.235,3.2589,4600.0],["1984-01-24",3.3068,3.3548,3.3068,3.3428,8000.0],["1984-01-25",3.3428,3.4386,3.211,3.2469,27200.0],["1984-01-26",3.2709,3.3428,3.2709,3.3068,10400.0],["1984-01-27",3.3068,3.3787,3.235,3.2589,15200.0],["1984-01-30",3.2589,3.3068,3.0672,3.0672,21600.0],["1984-01-31",3.0672,3.1271,3.0193,3.1151,16200.0],["1984-02-01",3.1151,3.1391,3.0073,3.0193,10800.0],["1984-02-02",3.0193,3.0193,2.8276,2.9234,18200.0],["1984-02-03",2.9234,2.9234,2.8635,2.8635,14000.0],["1984-02-06",2.8515,2.8515,2.7557,2.7677,17600.0],["1984-02-07",2.7677,2.8516,2.7317,2.8276,17000.0],["1984-02-08",2.8276,2.8635,2.7797,2.7797,5600.0],["1984-02-09",2.7677,2.7677,2.6958,2.7198,16200.0],["1984-02-10",2.7198,2.7437,2.6838,2.6838,5600.0],["1984-02-13",2.6838,2.6838,2.6239,2.6479,18200.0],["1984-02-14",2.6479,2.7078,2.6239,2.7078,13200.0],["1984-02-15",2.7317,2.8036,2.7317,2.7317,7000.0],["1984-02-16",2.7437,2.8036,2.7437,2.8036,4200.0],["1984-02-17",2.8276,3.0193,2.8276,3.0193,6800.0],["1984-02-21",3.0193,3.0792,2.9354,2.9594,18400.0],["1984-02-22",2.9594,2.9594,2.8755,2.8755,7600.0],["1984-02-23",2.8755,2.8755,2.7677,2.8516,6000.0],["1984-02-24",2.8755,3.1032,2.8755,3.0672,15200.0],["1984-02-27",3.0672,3.1151,2.9953,2.9953,8200.0],["1984-02-28",2.9953,2.9953,2.8875,2.8875,10600.0],["1984-02-29",2.8755,2.8755,2.8276,2.8396,6800.0],["1984-03-01",2.8396,2.8635,2.8276,2.8635,2000.0],["1984-03-02",2.8755,3.0073,2.8755,2.9714,6000.0],["1984-03-05",2.9714,3.0193,2.8995,2.8995,8000.0],["1984-03-06",2.8995,2.9234,2.8995,2.8995,1600.0],["1984-03-07",2.8875,2.8875,2.8635,2.8635,3600.0],["1984-03-08",2.8516,2.8516,2.8036,2.8276,11000.0],["1984-03-09",2.8036,2.8036,2.8036,2.8036,200.0],["1984-03-12",2.8036,2.8276,2.7916,2.8276,2200.0],["1984-03-13",2.8276,2.9953,2.8276,2.9474,11800.0],["1984-03-14",2.9474,2.9594,2.8995,2.9234,3200.0],["1984-03-15",2.9474,2.9714,2.9474,2.9474,4000.0],["1984-03-16",2.9714,3.0672,2.9714,2.9833,17000.0],["1984-03-19",2.9594,2.9594,2.8995,2.9594,4400.0],["1984-03-20",2.9594,2.9714,2.9354,2.9354,2000.0],["1984-03-21",2.9354,2.9474,2.9115,2.9115,1600.0],["1984-03-22",2.9115,2.9594,2.9115,2.9594,2200.0],["1984-03-23",2.9474,2.9474,2.8516,2.8516,8400.0],["1984-03-26",2.8516,2.8516,2.8276,2.8516,2000.0],["1984-03-27",2.8516,2.8755,2.8516,2.8516,5400.0],["1984-03-28",2.8516,2.8755,2.8516,2.8755,5600.0],["1984-03-29",2.8755,2.8995,2.8635,2.8635,3200.0],["1984-03-30",2.8635,2.8995,2.8635,2.8995,6400.0],["1984-04-02",2.9234,2.9953,2.9234,2.9714,8800.0],["1984-04-03",2.9714,2.9714,2.8995,2.8995,4400.0],["1984-04-04",2.8755,2.8755,2.8635,2.8635,1000.0],["1984-04-05",2.8635,2.8755,2.7677,2.7677,7600.0],["1984-04-06",2.7557,2.7557,2.6838,2.7198,8000.0],["1984-04-09",2.7078,2.7078,2.6958,2.6958,3200.0],["1984-04-10",2.7078,2.7317,2.7078,2.7078,2200.0],["1984-04-11",2.7078,2.7078,2.6958,2.6958,4600.0],["1984-04-12",2.6838,2.6838,2.6718,2.6838,4000.0],["1984-04-13",2.6838,2.7557,2.6718,2.7437,7200.0],["1984-04-16",2.7557,2.7916,2.7557,2.7916,2800.0],["1984-04-17",2.7797,2.7797,2.7557,2.7557,800.0],["1984-04-18",2.7437,2.7437,2.5999,2.6119,15800.0],["1984-04-19",2.6119,2.6718,2.3364,2.3364,34200.0],["1984-04-23",2.3603,2.576,2.3603,2.5161,46000.0],["1984-04-24",2.552,2.7317,2.552,2.7317,20000.0],["1984-04-25",2.7317,2.7317,2.6479,2.6718,6200.0],["1984-04-26",2.6718,2.7078,2.588,2.588,15800.0],["1984-04-27",2.588,2.6239,2.588,2.6119,5400.0],["1984-04-30",2.6119,2.6239,2.576,2.576,3800.0],["1984-05-01",2.576,2.5999,2.4801,2.4801,12600.0],["1984-05-02",2.4801,2.5281,2.4801,2.5161,12000.0],["1984-05-03",2.5161,2.588,2.4921,2.5161,16400.0],["1984-05-04",2.5161,2.54,2.4921,2.5161,5800.0],["1984-05-07",2.54,2.54,2.54,2.54,200.0],["1984-05-08",2.54,2.54,2.5041,2.5281,3600.0],["1984-05-09",2.5281,2.552,2.4801,2.5041,7600.0],["1984-05-10",2.4801,2.4801,2.4082,2.4681,10800.0],["1984-05-11",2.4562,2.4562,2.4202,2.4202,3000.0],["1984-05-14",2.3963,2.3963,2.3483,2.3723,6200.0],["1984-05-15",2.3723,2.3723,2.3364,2.3364,7200.0],["1984-05-16",2.3364,2.3723,2.3364,2.3483,2400.0],["1984-05-17",2.3483,2.3723,2.3364,2.3603,5000.0],["1984-05-18",2.3603,2.3603,2.3244,2.3244,6400.0],["1984-05-21",2.3244,2.3364,2.3124,2.3124,2000.0],["1984-05-22",2.3124,2.3124,2.2285,2.2405,8400.0],["1984-05-23",2.2405,2.3963,2.2405,2.3843,123200.0],["1984-05-24",2.3843,2.3843,2.3483,2.3603,5400.0],["1984-05-25",2.3843,2.4202,2.3843,2.4202,3400.0],["1984-05-29",2.4322,2.4801,2.4322,2.4442,4200.0],["1984-05-30",2.4442,2.4681,2.3963,2.3963,3600.0],["1984-05-31",2.3963,2.4202,2.3603,2.3603,1600.0],["1984-06-01",2.3843,2.4801,2.3843,2.4801,6200.0],["1984-06-04",2.4921,2.5281,2.4921,2.4921,4800.0],["1984-06-05",2.4921,2.6239,2.4921,2.6239,7600.0],["1984-06-06",2.588,2.588,2.552,2.552,5000.0],["1984-06-07",2.552,2.576,2.54,2.552,2000.0],["1984-06-08",2.576,2.576,2.576,2.576,2800.0],["1984-06-11",2.552,2.552,2.54,2.54,800.0],["1984-06-12",2.54,2.564,2.54,2.54,400.0],["1984-06-13",2.552,2.564,2.552,2.552,600.0],["1984-06-14",2.54,2.54,2.5281,2.5281,5400.0],["1984-06-15",2.5281,2.552,2.5281,2.5281,2600.0],["1984-06-18",2.5281,2.552,2.5281,2.552,6000.0],["1984-06-19",2.552,2.552,2.5281,2.552,2600.0],["1984-06-20",2.552,2.588,2.5161,2.576,9600.0],["1984-06-21",2.576,2.6239,2.552,2.6239,6800.0],["1984-06-22",2.6239,2.7198,2.6239,2.7198,9200.0],["1984-06-25",2.7557,2.8516,2.7557,2.8156,22400.0],["1984-06-26",2.7916,2.7916,2.7557,2.7557,12000.0],["1984-06-27",2.7557,2.7797,2.7437,2.7437,3200.0],["1984-06-28",2.7557,2.7797,2.7557,2.7797,1800.0],["1984-06-29",2.7797,2.8036,2.7557,2.7557,3000.0],["1984-07-02",2.7317,2.7317,2.7078,2.7198,2200.0],["1984-07-03",2.7198,2.7437,2.7078,2.7078,1200.0],["1984-07-05",2.6838,2.6838,2.6838,2.6838,1400.0],["1984-07-06",2.6838,2.6958,2.6479,2.6838,4000.0],["1984-07-09",2.6838,2.7317,2.6838,2.7078,1400.0],["1984-07-10",2.7317,2.7437,2.7317,2.7437,600.0],["1984-07-11",2.7198,2.7198,2.6958,2.6958,1800.0],["1984-07-12",2.6838,2.6838,2.6598,2.6598,1400.0],["1984-07-13",2.6479,2.6479,2.576,2.576,4600.0],["1984-07-16",2.564,2.564,2.552,2.564,2400.0],["1984-07-17",2.564,2.588,2.564,2.564,6800.0],["1984-07-18",2.564,2.564,2.564,2.564,200.0],["1984-07-19",2.564,2.576,2.552,2.552,7200.0],["1984-07-20",2.54,2.54,2.5281,2.5281,1600.0],["1984-07-23",2.5041,2.5041,2.4082,2.4082,6000.0],["1984-07-24",2.4082,2.4322,2.3723,2.3723,4800.0],["1984-07-25",2.3723,2.4202,2.3603,2.4202,4600.0],["1984-07-26",2.4202,2.4442,2.4202,2.4442,2400.0],["1984-07-27",2.4562,2.54,2.4562,2.54,4600.0],["1984-07-30",2.54,2.54,2.4562,2.4562,2200.0],["1984-07-31",2.4921,2.4921,2.4921,2.4921,1000.0],["1984-08-01",2.5041,2.6838,2.5041,2.6598,6200.0],["1984-08-02",2.6838,2.8036,2.6838,2.7317,10400.0],["1984-08-03",2.7677,2.8755,2.7677,2.8516,28800.0],["1984-08-06",2.8995,3.1151,2.8995,2.9115,31200.0],["1984-08-07",2.9115,2.9714,2.8516,2.8755,23400.0],["1984-08-08",2.8755,2.9594,2.8755,2.8755,5400.0],["1984-08-09",2.8755,2.9714,2.8755,2.9714,6800.0],["1984-08-10",2.9714,3.0552,2.9474,2.9474,18600.0],["1984-08-13",2.9474,2.9953,2.9234,2.9953,4800.0],["1984-08-14",2.9953,3.0073,2.9234,2.9594,5400.0],["1984-08-15",2.9354,2.9354,2.8755,2.8755,3200.0],["1984-08-16",2.8995,2.9234,2.8995,2.9234,2400.0],["1984-08-17",2.8995,2.8995,2.8755,2.8755,1600.0],["1984-08-20",2.8755,2.8755,2.8276,2.8276,2000.0],["1984-08-21",2.8516,2.9115,2.8516,2.8995,3800.0],["1984-08-22",2.9354,3.0552,2.9354,2.9594,12200.0],["1984-08-23",2.9594,2.9594,2.9354,2.9354,1000.0],["1984-08-24",2.9115,2.9115,2.8875,2.8995,2200.0],["1984-08-27",2.8995,2.9234,2.8755,2.9234,2600.0],["1984-08-28",2.9234,2.9234,2.8995,2.9234,800.0],["1984-08-29",2.9234,2.9234,2.8995,2.8995,1200.0],["1984-08-30",2.8875,2.8875,2.8635,2.8875,2000.0],["1984-08-31",2.8755,2.8755,2.8635,2.8635,600.0],["1984-09-04",2.8635,2.8755,2.8516,2.8516,1000.0],["1984-09-05",2.8516,2.8635,2.7797,2.8516,8600.0],["1984-09-06",2.8635,2.8995,2.8635,2.8995,3400.0],["1984-09-07",2.8755,2.8755,2.8396,2.8396,1200.0],["1984-09-10",2.7797,2.7797,2.564,2.6359,17600.0],["1984-09-11",2.6599,2.7198,2.6599,2.6838,12200.0],["1984-09-12",2.6838,2.6958,2.6119,2.6119,3000.0],["1984-09-13",2.6359,2.6599,2.6359,2.6359,1200.0],["1984-09-14",2.6359,2.7198,2.6359,2.6598,12400.0],["1984-09-17",2.6598,2.6838,2.6359,2.6598,2600.0],["1984-09-18",2.6479,2.6479,2.6239,2.6359,7000.0],["1984-09-19",2.6359,2.6359,2.6359,2.6359,3200.0],["1984-09-20",2.6599,2.6838,2.6599,2.6838,1200.0],["1984-09-21",2.7078,2.7557,2.7078,2.7078,9800.0],["1984-09-24",2.6958,2.6958,2.6718,2.6718,6600.0],["1984-09-25",2.6718,2.6838,2.6598,2.6598,2600.0],["1984-09-26",2.6598,2.6598,2.6359,2.6479,2000.0],["1984-09-27",2.6718,2.6958,2.6718,2.6958,2400.0],["1984-09-28",2.6838,2.6838,2.6718,2.6718,1600.0],["1984-10-01",2.6479,2.6479,2.6119,2.6239,3200.0],["1984-10-02",2.6239,2.6359,2.6119,2.6119,3200.0],["1984-10-03",2.576,2.576,2.54,2.564,9000.0],["1984-10-04",2.564,2.564,2.54,2.54,4000.0],["1984-10-05",2.54,2.54,2.5161,2.54,1200.0],["1984-10-08",2.5161,2.5161,2.4202,2.4442,5800.0],["1984-10-09",2.4442,2.4681,2.4202,2.4202,6400.0],["1984-10-10",2.4082,2.4082,2.3723,2.3843,13600.0],["1984-10-11",2.3963,2.4322,2.3963,2.3963,5600.0],["1984-10-12",2.3843,2.3843,2.3603,2.3843,1400.0],["1984-10-15",2.4082,2.4322,2.4082,2.4082,1200.0],["1984-10-16",2.4082,2.4562,2.4082,2.4442,4000.0],["1984-10-17",2.4082,2.4082,2.3723,2.4082,6000.0],["1984-10-18",2.4082,2.4202,2.3963,2.4082,1800.0],["1984-10-19",2.54,2.5999,2.54,2.564,8600.0],["1984-10-22",2.5999,2.6359,2.5999,2.6359,2200.0],["1984-10-23",2.6359,2.6838,2.5999,2.6718,9600.0],["1984-10-24",2.6718,2.6718,2.6359,2.6359,1600.0],["1984-10-25",2.6598,2.7198,2.6598,2.7198,4000.0],["1984-10-26",2.7198,2.7317,2.6718,2.6838,3400.0],["1984-10-29",2.6958,2.7198,2.6958,2.6958,1200.0],["1984-10-30",2.6958,2.7078,2.6838,2.6838,15600.0],["1984-10-31",2.6718,2.6718,2.6479,2.6598,1200.0],["1984-11-01",2.6838,2.7078,2.6838,2.7078,2200.0],["1984-11-02",2.6838,2.6838,2.6598,2.6598,4800.0],["1984-11-05",2.6479,2.6479,2.6119,2.6119,3600.0],["1984-11-06",2.5999,2.5999,2.564,2.588,3400.0],["1984-11-07",2.588,2.6359,2.588,2.588,2600.0],["1984-11-08",2.5999,2.5999,2.5999,2.5999,400.0],["1984-11-09",2.576,2.576,2.552,2.564,1000.0],["1984-11-12",2.552,2.552,2.5161,2.54,4800.0],["1984-11-13",2.54,2.54,2.4921,2.5041,8000.0],["1984-11-14",2.5041,2.5161,2.4921,2.4921,7200.0],["1984-11-15",2.4921,2.5161,2.4921,2.4921,2600.0],["1984-11-16",2.4921,2.5281,2.4681,2.4681,5000.0],["1984-11-19",2.4681,2.4681,2.4202,2.4322,4800.0],["1984-11-20",2.4322,2.4322,2.4202,2.4322,2200.0],["1984-11-21",2.4322,2.4322,2.3963,2.4082,6400.0],["1984-11-23",2.3843,2.3843,2.3483,2.3483,7600.0],["1984-11-26",2.3244,2.3244,2.1686,2.1926,13000.0],["1984-11-27",2.1806,2.1806,2.0368,2.1686,25800.0],["1984-11-28",2.1686,2.2046,2.1447,2.1926,10600.0],["1984-11-29",2.1926,2.2285,2.1686,2.1926,2800.0],["1984-11-30",2.1926,2.1926,2.0967,2.0967,10600.0],["1984-12-03",2.0728,2.0728,1.9889,2.0129,12600.0],["1984-12-04",1.9889,1.9889,1.917,1.941,9400.0],["1984-12-05",1.941,1.953,1.8691,1.953,13200.0],["1984-12-06",1.941,1.941,1.905,1.941,6000.0],["1984-12-07",1.941,1.941,1.917,1.941,2400.0],["1984-12-10",1.953,2.0129,1.953,2.0129,5400.0],["1984-12-11",2.0368,2.0728,2.0368,2.0608,6400.0],["1984-12-12",2.0728,2.1087,2.0728,2.0967,8800.0],["1984-12-13",2.0967,2.1087,2.0728,2.0847,4200.0],["1984-12-14",2.0847,2.0967,2.0728,2.0847,5200.0],["1984-12-17",2.0847,2.1087,2.0728,2.0967,6200.0],["1984-12-18",2.0967,2.1327,2.0847,2.1087,5000.0],["1984-12-19",2.1087,2.1087,2.0728,2.0728,5200.0],["1984-12-20",2.0728,2.0728,2.0368,2.0728,3800.0],["1984-12-21",2.0728,2.0967,2.0368,2.0368,5200.0],["1984-12-24",2.0368,2.0728,2.0368,2.0608,1400.0],["1984-12-26",2.0608,2.0847,2.0129,2.0129,4000.0],["1984-12-27",1.9769,1.9769,1.905,1.917,18200.0],["1984-12-28",1.917,1.953,1.8811,1.953,6400.0],["1984-12-31",1.953,1.9889,1.905,1.9889,13200.0],["1985-01-02",1.9889,2.0009,1.9649,1.9889,2600.0],["1985-01-03",1.9889,2.0129,1.9889,1.9889,800.0],["1985-01-04",2.0129,2.0248,2.0129,2.0248,2000.0],["1985-01-07",2.0248,2.0368,2.0248,2.0368,1400.0],["1985-01-08",2.0488,2.1087,2.0488,2.0967,5200.0],["1985-01-09",2.0967,2.1566,2.0967,2.1087,5200.0],["1985-01-10",2.1087,2.1327,2.1087,2.1087,2200.0],["1985-01-11",2.1087,2.1327,2.1087,2.1207,4000.0],["1985-01-14",2.1447,2.2046,2.1447,2.2046,5400.0],["1985-01-15",2.2405,2.3124,2.2405,2.2764,8800.0],["1985-01-16",2.3004,2.3843,2.3004,2.3723,19000.0],["1985-01-17",2.3723,2.3963,2.3723,2.3723,9400.0],["1985-01-18",2.3843,2.3843,2.3843,2.3843,800.0],["1985-01-21",2.3843,2.3843,2.3004,2.3004,14200.0],["1985-01-22",2.3004,2.3244,2.2645,2.3004,13400.0],["1985-01-23",2.2764,2.2764,2.1447,2.1566,11000.0],["1985-01-24",2.1566,2.1806,2.0488,2.0488,13200.0],["1985-01-25",2.0488,2.2285,2.0129,2.2285,26800.0],["1985-01-28",2.2645,2.3723,2.2645,2.3603,17000.0],["1985-01-29",2.3723,2.3963,2.3723,2.3963,13400.0],["1985-01-30",2.3963,2.3963,2.3723,2.3723,13600.0],["1985-01-31",2.3723,2.3843,2.3483,2.3603,5600.0],["1985-02-01",2.3244,2.3244,2.2645,2.3004,5800.0],["1985-02-04",2.3004,2.3364,2.3004,2.3244,4200.0],["1985-02-05",2.3244,2.3364,2.2884,2.3244,16400.0],["1985-02-06",2.3244,2.3244,2.1566,2.1806,19800.0],["1985-02-07",2.1686,2.1686,2.1087,2.1686,18400.0],["1985-02-08",2.1686,2.1686,2.1087,2.1686,7200.0],["1985-02-11",2.1686,2.1806,2.0847,2.0847,11000.0],["1985-02-12",2.0847,2.2884,2.0368,2.2884,19600.0],["1985-02-13",2.2884,2.3483,2.2884,2.3244,15400.0],["1985-02-14",2.3244,2.3364,2.3004,2.3124,13400.0],["1985-02-15",2.3124,2.3244,2.3004,2.3124,3200.0],["1985-02-19",2.3004,2.3004,2.2405,2.2525,4400.0],["1985-02-20",2.2525,2.3244,2.2046,2.2884,10000.0],["1985-02-21",2.2764,2.2764,2.2645,2.2764,4000.0],["1985-02-22",2.2764,2.2764,2.2764,2.2764,0.0],["1985-02-25",2.2645,2.2645,2.2405,2.2645,7200.0],["1985-02-26",2.2645,2.2645,2.2405,2.2525,9600.0],["1985-02-27",2.2525,2.2645,2.2405,2.2645,5000.0],["1985-02-28",2.2645,2.2645,2.2405,2.2645,600.0],["1985-03-01",2.2645,2.2645,2.2405,2.2645,4000.0],["1985-03-04",2.2645,2.2645,2.2165,2.2405,6000.0],["1985-03-05",2.2165,2.2165,2.2046,2.2046,2000.0],["1985-03-06",2.2046,2.2046,2.1327,2.1327,3400.0],["1985-03-07",2.1327,2.1447,2.1207,2.1207,2000.0],["1985-03-08",2.1207,2.1686,2.1087,2.1686,2400.0],["1985-03-11",2.1566,2.1566,2.1566,2.1566,400.0],["1985-03-12",2.1566,2.1566,2.1087,2.1327,5000.0],["1985-03-13",2.1327,2.1327,2.0129,2.0129,7400.0],["1985-03-14",1.9889,1.9889,1.953,1.9889,3600.0],["1985-03-15",1.9889,2.0129,1.9889,2.0129,1200.0],["1985-03-18",2.0129,2.0368,2.0009,2.0009,7800.0],["1985-03-19",2.0009,2.0248,1.9649,2.0248,3600.0],["1985-03-20",2.0608,2.1087,2.0608,2.0608,6000.0],["1985-03-21",2.0728,2.0728,2.0728,2.0728,200.0],["1985-03-22",2.1327,2.1926,2.1327,2.1327,6800.0],["1985-03-25",2.1327,2.2405,2.1327,2.2285,8400.0],["1985-03-26",2.2645,2.3124,2.2645,2.3004,17800.0],["1985-03-27",2.3004,2.3244,2.2764,2.2764,2600.0],["1985-03-28",2.2525,2.2525,2.2046,2.2046,6400.0],["1985-03-29",2.2046,2.2165,2.1686,2.1806,6800.0],["1985-04-01",2.1806,2.1806,2.1566,2.1806,400.0],["1985-04-02",2.1566,2.1566,2.1327,2.1327,2000.0],["1985-04-03",2.1327,2.1327,2.0847,2.1327,3000.0],["1985-04-04",2.1207,2.1207,2.0728,2.0728,3400.0],["1985-04-08",2.0728,2.0967,2.0368,2.0488,3600.0],["1985-04-09",2.0488,2.0488,2.0129,2.0368,3400.0],["1985-04-10",2.0368,2.0368,2.0129,2.0368,2400.0],["1985-04-11",2.0368,2.0728,2.0368,2.0728,7200.0],["1985-04-12",2.0608,2.0608,2.0129,2.0368,7800.0],["1985-04-15",2.0488,2.1327,2.0488,2.1087,17600.0],["1985-04-16",2.1207,2.1447,2.1207,2.1327,3000.0],["1985-04-17",2.1327,2.1447,2.1327,2.1327,1400.0],["1985-04-18",2.1327,2.1327,2.1087,2.1087,1000.0],["1985-04-19",2.1087,2.1327,2.1087,2.1327,1200.0],["1985-04-22",2.1087,2.1087,2.0967,2.1087,1600.0],["1985-04-23",2.0967,2.0967,2.0248,2.0248,6800.0],["1985-04-24",2.0248,2.0248,2.0009,2.0009,3800.0],["1985-04-25",2.0009,2.0248,2.0009,2.0129,3200.0],["1985-04-26",1.9889,1.9889,1.9889,1.9889,1200.0],["1985-04-29",1.9769,1.9769,1.9769,1.9769,400.0],["1985-04-30",1.929,1.929,1.905,1.917,4000.0],["1985-05-01",1.917,1.941,1.917,1.941,3000.0],["1985-05-02",1.941,1.941,1.893,1.917,7200.0],["1985-05-03",1.905,1.905,1.905,1.905,800.0],["1985-05-06",1.905,1.905,1.8451,1.8451,6800.0],["1985-05-07",1.8691,1.893,1.8691,1.8691,2400.0],["1985-05-08",1.8691,1.905,1.8212,1.8451,17000.0],["1985-05-09",1.8571,1.8691,1.8571,1.8571,4200.0],["1985-05-10",1.8571,1.893,1.8331,1.8571,6600.0],["1985-05-13",1.8571,1.893,1.8451,1.893,8000.0],["1985-05-14",1.893,1.893,1.8691,1.8691,1600.0],["1985-05-15",1.8691,1.905,1.8571,1.8571,3800.0],["1985-05-16",1.8331,1.8331,1.8092,1.8092,6200.0],["1985-05-17",1.8092,1.8331,1.7373,1.7613,14000.0],["1985-05-20",1.7852,1.893,1.7852,1.8691,16200.0],["1985-05-21",1.953,2.1447,1.953,2.0488,30200.0],["1985-05-22",2.0608,2.0967,2.0608,2.0608,8600.0],["1985-05-23",2.0368,2.0368,1.9889,2.0248,10800.0],["1985-05-24",2.0248,2.0847,2.0129,2.0847,3400.0],["1985-05-28",2.1087,2.1926,2.1087,2.1327,14000.0],["1985-05-29",2.1566,2.1806,2.1566,2.1806,3400.0],["1985-05-30",2.1806,2.2046,2.1566,2.1806,3000.0],["1985-05-31",2.1806,2.1926,2.1327,2.1686,9000.0],["1985-06-03",2.1686,2.2046,2.1686,2.2046,4800.0],["1985-06-04",2.1926,2.1926,2.1806,2.1806,2400.0],["1985-06-05",2.1686,2.1686,2.1327,2.1566,4200.0],["1985-06-06",2.1447,2.1447,2.1327,2.1447,1400.0],["1985-06-07",2.1447,2.1447,2.0488,2.0488,7000.0],["1985-06-10",2.0368,2.0368,2.0009,2.0009,2000.0],["1985-06-11",2.0129,2.0129,2.0129,2.0129,1000.0],["1985-06-12",2.0248,2.0608,2.0248,2.0248,3000.0],["1985-06-13",1.9649,1.9649,1.941,1.941,3800.0],["1985-06-14",1.953,2.0129,1.953,2.0129,5800.0],["1985-06-17",2.0129,2.0129,1.9769,1.9769,2000.0],["1985-06-18",1.9769,1.9769,1.941,1.941,4000.0],["1985-06-19",1.941,1.9769,1.941,1.941,4600.0],["1985-06-20",1.917,1.917,1.905,1.905,1600.0],["1985-06-21",1.917,1.953,1.917,1.941,1600.0],["1985-06-24",1.917,1.917,1.893,1.917,2200.0],["1985-06-25",1.917,1.953,1.917,1.929,1800.0],["1985-06-26",1.929,1.953,1.917,1.953,1200.0],["1985-06-27",1.953,2.0009,1.953,1.953,6000.0],["1985-06-28",1.953,1.9649,1.941,1.9649,400.0],["1985-07-01",1.9649,1.9649,1.941,1.9649,2000.0],["1985-07-02",1.9649,1.9889,1.917,1.917,2000.0],["1985-07-03",1.929,1.953,1.929,1.953,2000.0],["1985-07-05",1.953,1.9649,1.941,1.953,2200.0],["1985-07-08",1.953,1.953,1.929,1.941,2400.0],["1985-07-09",1.941,1.9769,1.929,1.929,2800.0],["1985-07-10",1.929,1.953,1.917,1.953,3400.0],["1985-07-11",1.953,1.9889,1.941,1.9889,3600.0],["1985-07-12",1.9889,2.0009,1.953,1.953,1000.0],["1985-07-15",1.953,1.953,1.953,1.953,600.0],["1985-07-16",1.953,1.9889,1.929,1.9769,6000.0],["1985-07-17",1.9769,2.1207,1.9769,2.0847,12200.0],["1985-07-18",2.1087,2.1447,2.1087,2.1207,9200.0],["1985-07-19",2.1087,2.1087,2.1087,2.1087,4000.0],["1985-07-22",2.1087,2.1207,2.1087,2.1207,5200.0],["1985-07-23",2.1447,2.1806,2.1447,2.1566,4800.0],["1985-07-24",2.1566,2.1566,2.1207,2.1207,1600.0],["1985-07-25",2.1327,2.1447,2.1327,2.1447,400.0],["1985-07-26",2.1447,2.1686,2.1327,2.1447,3800.0],["1985-07-29",2.1447,2.1566,2.1327,2.1327,600.0],["1985-07-30",2.1087,2.1087,2.1087,2.1087,400.0],["1985-07-31",2.0967,2.0967,2.0847,2.0847,400.0],["1985-08-01",2.0608,2.0608,2.0248,2.0248,3200.0],["1985-08-02",2.0248,2.0488,2.0129,2.0488,1200.0],["1985-08-05",2.0129,2.0129,2.0009,2.0009,3200.0],["1985-08-06",1.9889,1.9889,1.929,1.953,5600.0],["1985-08-07",1.953,1.953,1.929,1.929,2000.0],["1985-08-08",1.941,1.9889,1.941,1.9649,5200.0],["1985-08-09",1.9649,1.9649,1.9649,1.9649,600.0],["1985-08-12",1.9649,1.9649,1.9649,1.9649,2200.0],["1985-08-13",1.9649,1.9889,1.9649,1.9889,1600.0],["1985-08-14",1.9889,1.9889,1.929,1.941,3000.0],["1985-08-15",1.9649,1.9769,1.9649,1.9769,1800.0],["1985-08-16",1.9769,1.9889,1.953,1.9649,1800.0],["1985-08-19",1.9649,1.9649,1.9649,1.9649,600.0],["1985-08-20",1.941,1.941,1.941,1.941,1200.0],["1985-08-21",1.941,1.941,1.917,1.941,5400.0],["1985-08-22",1.929,1.929,1.917,1.917,1200.0],["1985-08-23",1.917,1.917,1.893,1.917,1200.0],["1985-08-26",1.905,1.905,1.893,1.893,1400.0],["1985-08-27",1.893,1.9649,1.8811,1.9649,6600.0],["1985-08-28",1.941,1.941,1.917,1.917,4000.0],["1985-08-29",1.917,1.917,1.917,1.917,1000.0],["1985-08-30",1.917,1.929,1.893,1.929,1200.0],["1985-09-03",1.929,1.929,1.929,1.929,1000.0],["1985-09-04",1.917,1.917,1.893,1.893,2200.0],["1985-09-05",1.893,1.893,1.893,1.893,1200.0],["1985-09-06",1.917,1.9649,1.917,1.953,7000.0],["1985-09-09",1.953,1.953,1.7253,1.7732,17400.0],["1985-09-10",1.7373,1.7373,1.6175,1.7133,17000.0],["1985-09-11",1.7133,1.7732,1.6774,1.7732,12000.0],["1985-09-12",1.7732,1.7972,1.7373,1.7373,8200.0],["1985-09-13",1.7373,1.7852,1.7373,1.7613,4600.0],["1985-09-16",1.7493,1.7493,1.7493,1.7493,600.0],["1985-09-17",1.7373,1.7373,1.6534,1.6534,4800.0],["1985-09-18",1.6414,1.6414,1.5935,1.6414,6800.0],["1985-09-19",1.6414,1.6534,1.5935,1.6534,5200.0],["1985-09-20",1.6414,1.6414,1.6055,1.6295,4400.0],["1985-09-23",1.6295,1.6534,1.6055,1.6055,6400.0],["1985-09-24",1.6055,1.6055,1.5815,1.6055,3200.0],["1985-09-25",1.6055,1.6055,1.5815,1.6055,9000.0],["1985-09-26",1.6055,1.6055,1.5336,1.6055,5400.0],["1985-09-30",1.6175,1.6534,1.6175,1.6175,4400.0],["1985-10-01",1.6295,1.6534,1.6295,1.6534,3400.0],["1985-10-02",1.6534,1.7013,1.6534,1.6774,4200.0],["1985-10-03",1.6774,1.6774,1.6534,1.6774,400.0],["1985-10-04",1.6774,1.6774,1.6534,1.6774,400.0],["1985-10-07",1.6774,1.6774,1.6534,1.6774,1400.0],["1985-10-08",1.6534,1.6534,1.6295,1.6534,7200.0],["1985-10-09",1.6654,1.6774,1.6654,1.6774,6000.0],["1985-10-10",1.6894,1.7133,1.6894,1.7013,5600.0],["1985-10-11",1.7013,1.7133,1.7013,1.7133,600.0],["1985-10-14",1.6894,1.6894,1.6654,1.6654,1600.0],["1985-10-15",1.6654,1.6894,1.6534,1.6774,5800.0],["1985-10-16",1.6654,1.6654,1.6654,1.6654,400.0],["1985-10-17",1.6295,1.6295,1.6055,1.6295,1400.0],["1985-10-18",1.6534,1.7013,1.6534,1.7013,6400.0],["1985-10-21",1.7013,1.7013,1.6654,1.6654,6400.0],["1985-10-22",1.6654,1.6774,1.6414,1.6414,2400.0],["1985-10-23",1.6654,1.6774,1.6654,1.6774,2000.0],["1985-10-24",1.6654,1.6654,1.6534,1.6654,1800.0],["1985-10-25",1.6414,1.6414,1.4857,1.5336,57800.0],["1985-10-28",1.5336,1.5576,1.5336,1.5336,10200.0],["1985-10-29",1.5696,1.6055,1.5696,1.5696,31600.0],["1985-10-30",1.5815,1.6055,1.5815,1.6055,5800.0],["1985-10-31",1.6055,1.6175,1.5935,1.5935,4800.0],["1985-11-01",1.5935,1.6414,1.5815,1.6414,14000.0],["1985-11-04",1.6414,1.6414,1.6055,1.6175,6200.0],["1985-11-05",1.6175,1.6175,1.5696,1.5935,5800.0],["1985-11-06",1.6175,1.6654,1.6175,1.6295,15000.0],["1985-11-07",1.6175,1.6175,1.6175,1.6175,1600.0],["1985-11-08",1.5935,1.5935,1.5696,1.5696,4000.0],["1985-11-11",1.5815,1.6175,1.5815,1.6055,3000.0],["1985-11-12",1.6295,1.6774,1.6295,1.6534,7800.0],["1985-11-13",1.6654,1.7013,1.6654,1.6774,16800.0],["1985-11-14",1.6774,1.7013,1.6534,1.7013,9400.0],["1985-11-15",1.7013,1.7013,1.6774,1.6774,3400.0],["1985-11-18",1.6894,1.7133,1.6894,1.6894,1600.0],["1985-11-19",1.6894,1.7493,1.6774,1.6774,7000.0],["1985-11-20",1.6774,1.7013,1.6774,1.7013,2000.0],["1985-11-21",1.7013,1.7013,1.6894,1.6894,1800.0],["1985-11-22",1.6894,1.7253,1.6654,1.7253,11400.0],["1985-11-25",1.7373,1.7373,1.7373,1.7373,200.0],["1985-11-26",1.7373,1.7373,1.7253,1.7373,5800.0],["1985-11-27",1.7373,1.7732,1.7013,1.7732,8200.0],["1985-11-29",1.7732,1.7972,1.7493,1.7493,6800.0],["1985-12-02",1.7493,1.7613,1.7013,1.7013,7800.0],["1985-12-03",1.7013,1.7013,1.6774,1.6774,2200.0],["1985-12-04",1.6774,1.7732,1.6654,1.7253,13400.0],["1985-12-05",1.7493,1.8451,1.7493,1.8331,16200.0],["1985-12-06",1.8331,1.8451,1.7972,1.8331,4600.0],["1985-12-09",1.8331,1.8571,1.7972,1.8212,4400.0],["1985-12-10",1.8212,1.8451,1.7493,1.7613,7600.0],["1985-12-11",1.7613,1.7732,1.7373,1.7613,9200.0],["1985-12-12",1.7613,1.8331,1.7373,1.7373,25200.0],["1985-12-13",1.7493,1.8092,1.7493,1.7732,6800.0],["1985-12-16",1.7613,1.7613,1.7373,1.7493,4600.0],["1985-12-17",1.7373,1.7373,1.7253,1.7373,3600.0],["1985-12-18",1.7373,1.7373,1.7013,1.7013,7000.0],["1985-12-19",1.7133,1.7493,1.7133,1.7253,6200.0],["1985-12-20",1.7013,1.7013,1.7013,1.7013,600.0],["1985-12-23",1.7013,1.7373,1.7013,1.7373,8400.0],["1985-12-24",1.7493,1.7613,1.7493,1.7613,1600.0],["1985-12-26",1.7732,1.7732,1.7732,1.7732,7000.0],["1985-12-27",1.7732,1.7972,1.7732,1.7732,4000.0],["1985-12-30",1.7732,1.7852,1.7613,1.7732,7600.0],["1985-12-31",1.7732,1.7732,1.7493,1.7613,32600.0],["1986-01-02",1.7732,1.7732,1.7732,1.7732,800.0],["1986-01-03",1.7852,1.8212,1.7852,1.8212,3800.0],["1986-01-06",1.8212,2.0009,1.8092,2.0009,20400.0],["1986-01-07",2.0129,2.1327,2.0129,2.1087,26800.0],["1986-01-08",2.1087,2.1447,2.0728,2.0728,10600.0],["1986-01-09",2.0488,2.0488,2.0009,2.0248,8400.0],["1986-01-10",2.0129,2.0129,1.8811,1.929,14800.0],["1986-01-13",1.953,1.9769,1.953,1.9769,1400.0],["1986-01-14",1.9769,1.9769,1.953,1.9769,600.0],["1986-01-15",1.9769,1.9769,1.953,1.953,2400.0],["1986-01-16",1.941,1.941,1.893,1.893,8000.0],["1986-01-17",1.893,1.917,1.893,1.917,1600.0],["1986-01-20",1.917,1.941,1.917,1.917,6800.0],["1986-01-21",1.917,1.917,1.893,1.893,2400.0],["1986-01-22",1.893,1.917,1.893,1.917,3000.0],["1986-01-23",1.917,1.917,1.917,1.917,0.0],["1986-01-24",1.905,1.905,1.893,1.905,2800.0],["1986-01-27",1.905,1.905,1.893,1.893,1800.0],["1986-01-28",1.893,1.917,1.893,1.905,4800.0],["1986-01-29",1.929,1.929,1.929,1.929,1600.0],["1986-01-30",1.929,1.929,1.917,1.917,600.0],["1986-01-31",1.917,1.917,1.893,1.893,1000.0],["1986-02-03",1.893,1.917,1.893,1.905,3400.0],["1986-02-04",1.905,1.905,1.8811,1.905,1200.0],["1986-02-05",1.905,1.905,1.8811,1.8811,3800.0],["1986-02-06",1.8811,1.893,1.8811,1.8811,3400.0],["1986-02-07",1.893,1.905,1.893,1.893,3000.0],["1986-02-10",1.893,1.917,1.893,1.917,2400.0],["1986-02-11",1.917,1.917,1.8212,1.8212,28200.0],["1986-02-12",1.8331,1.8571,1.8331,1.8331,12800.0],["1986-02-13",1.8331,1.8571,1.8331,1.8331,4000.0],["1986-02-14",1.8331,1.8571,1.8331,1.8331,3800.0],["1986-02-18",1.8331,2.0488,1.8331,2.0129,18600.0],["1986-02-19",2.0129,2.0248,2.0129,2.0248,3200.0],["1986-02-20",2.0009,2.0009,1.9649,1.9649,5400.0],["1986-02-21",1.9649,1.9889,1.941,1.9649,6000.0],["1986-02-24",1.9769,2.0129,1.9769,2.0129,12000.0],["1986-02-25",1.9889,1.9889,1.9769,1.9769,3400.0],["1986-02-26",1.9769,1.9889,1.941,1.941,7400.0],["1986-02-27",1.953,1.9889,1.953,1.9889,3800.0],["1986-02-28",1.9889,2.0129,1.9769,1.9769,12400.0],["1986-03-03",1.9769,2.0009,1.9649,1.9649,8600.0],["1986-03-04",1.9649,1.9769,1.9649,1.9649,1400.0],["1986-03-05",1.9649,1.9769,1.9649,1.9649,2600.0],["1986-03-06",1.9649,1.9769,1.9649,1.9649,6800.0],["1986-03-07",1.9649,1.9649,1.9649,1.9649,6600.0],["1986-03-10",1.9649,1.9649,1.9649,1.9649,2200.0],["1986-03-11",1.9649,1.9889,1.9649,1.9649,10000.0],["1986-03-12",1.9649,1.9889,1.929,1.929,15800.0],["1986-03-13",1.953,2.0129,1.953,2.0129,13400.0],["1986-03-14",2.0248,2.0728,2.0248,2.0728,13600.0],["1986-03-17",2.0728,2.0847,2.0248,2.0488,13200.0],["1986-03-18",2.0488,2.0847,2.0368,2.0368,11800.0],["1986-03-19",2.0368,2.0608,2.0368,2.0608,4000.0],["1986-03-20",2.0488,2.0488,2.0129,2.0129,6200.0],["1986-03-21",2.0129,2.0488,2.0129,2.0248,4800.0],["1986-03-24",2.0248,2.0368,1.9769,1.9769,9200.0],["1986-03-25",1.9769,1.9889,1.917,1.917,6000.0],["1986-03-26",1.917,1.929,1.905,1.905,4200.0],["1986-03-27",1.917,1.929,1.917,1.917,2000.0],["1986-03-31",1.917,1.929,1.917,1.917,1400.0],["1986-04-01",1.917,1.953,1.917,1.929,6800.0],["1986-04-02",1.929,1.941,1.917,1.941,3000.0],["1986-04-03",1.953,1.953,1.953,1.953,4600.0],["1986-04-04",1.941,1.941,1.941,1.941,600.0],["1986-04-07",1.929,1.929,1.929,1.929,2200.0],["1986-04-08",1.929,1.929,1.929,1.929,1400.0],["1986-04-09",1.929,1.929,1.8811,1.8811,6600.0],["1986-04-10",1.8691,1.8691,1.8331,1.8451,2800.0],["1986-04-11",1.8451,1.8691,1.8451,1.8691,4800.0],["1986-04-14",1.893,1.941,1.893,1.929,14200.0],["1986-04-15",1.929,1.941,1.905,1.905,1800.0],["1986-04-16",1.905,1.9649,1.8811,1.9649,19000.0],["1986-04-17",2.0129,2.0608,2.0129,2.0368,16200.0],["1986-04-18",2.0488,2.2405,2.0488,2.2405,31800.0],["1986-04-21",2.4082,2.5999,2.4082,2.588,71000.0],["1986-04-22",2.6958,2.8755,2.6958,2.7198,92000.0],["1986-04-23",2.6838,2.6838,2.54,2.6119,30600.0],["1986-04-24",2.6119,2.6599,2.576,2.6119,15200.0],["1986-04-25",2.6119,2.6359,2.5281,2.5281,13600.0],["1986-04-28",2.5281,2.5281,2.4681,2.4681,7200.0],["1986-04-29",2.4681,2.4921,2.3963,2.4921,24200.0],["1986-04-30",2.4921,2.4921,2.3843,2.4681,18000.0],["1986-05-01",2.4681,2.6119,2.4681,2.6119,16000.0],["1986-05-02",2.6359,2.7198,2.6359,2.7198,26600.0],["1986-05-05",2.7078,2.7078,2.6479,2.6479,13000.0],["1986-05-06",2.6479,2.7198,2.6359,2.7198,27200.0],["1986-05-07",2.7198,2.7437,2.6479,2.6598,16800.0],["1986-05-08",2.6599,2.6838,2.6119,2.6359,8200.0],["1986-05-09",2.6359,2.6718,2.4921,2.4921,17600.0],["1986-05-12",2.4442,2.4442,2.2165,2.2285,75200.0],["1986-05-13",2.2525,2.5281,2.2525,2.5281,79400.0],["1986-05-14",2.5281,2.564,2.4801,2.5281,28600.0],["1986-05-15",2.5281,2.54,2.4681,2.4921,13800.0],["1986-05-16",2.4681,2.4681,2.4562,2.4562,5800.0],["1986-05-19",2.4562,2.4562,2.4562,2.4562,800.0],["1986-05-20",2.4562,2.4681,2.4562,2.4681,3200.0],["1986-05-21",2.4681,2.4681,2.4562,2.4681,1800.0],["1986-05-22",2.4681,2.4681,2.4202,2.4202,1800.0],["1986-05-23",2.4202,2.4202,2.3963,2.3963,3400.0],["1986-05-27",2.3963,2.3963,2.3723,2.3843,8600.0],["1986-05-28",2.3843,2.3843,2.2764,2.2884,16200.0],["1986-05-29",2.2884,2.3364,2.2645,2.3364,22600.0],["1986-05-30",2.3483,2.3843,2.3483,2.3723,11400.0],["1986-06-02",2.3723,2.4082,2.3723,2.3963,4400.0],["1986-06-03",2.3963,2.5161,2.3603,2.5161,23000.0],["1986-06-04",2.5161,2.5281,2.4442,2.4562,13800.0],["1986-06-05",2.4562,2.4562,2.4322,2.4322,2400.0],["1986-06-06",2.4322,2.4322,2.3483,2.3603,7200.0],["1986-06-09",2.3603,2.3843,2.3364,2.3364,11800.0],["1986-06-10",2.3364,2.3483,2.3364,2.3483,3200.0],["1986-06-11",2.3244,2.3244,2.3244,2.3244,3200.0],["1986-06-12",2.3244,2.3364,2.3124,2.3124,1200.0],["1986-06-13",2.3124,2.3364,2.3124,2.3244,4200.0],["1986-06-16",2.3244,2.3244,2.2645,2.2645,3800.0],["1986-06-17",2.2645,2.2884,2.2645,2.2645,2600.0],["1986-06-18",2.2525,2.2525,2.2525,2.2525,3000.0],["1986-06-19",2.2525,2.2525,2.2525,2.2525,200.0],["1986-06-20",2.2525,2.2525,2.1686,2.1806,5000.0],["1986-06-23",2.1447,2.1447,2.1207,2.1207,4800.0],["1986-06-24",2.0967,2.0967,2.0248,2.0608,8000.0],["1986-06-25",2.0728,2.0847,2.0728,2.0847,2000.0],["1986-06-26",2.0847,2.0847,2.0608,2.0847,5000.0],["1986-06-27",2.0847,2.1327,2.0608,2.1327,4600.0],["1986-06-30",2.1327,2.2884,2.1087,2.2884,22600.0],["1986-07-01",2.3004,2.4082,2.3004,2.4082,22400.0],["1986-07-02",2.4082,2.4082,2.3963,2.3963,400.0],["1986-07-03",2.3723,2.3723,2.3483,2.3483,2000.0],["1986-07-07",2.3244,2.3244,2.1806,2.1806,9200.0],["1986-07-08",2.1686,2.1686,2.0728,2.1447,9800.0],["1986-07-09",2.1566,2.1926,2.1566,2.1806,3200.0],["1986-07-10",2.1926,2.2165,2.1926,2.2165,3600.0],["1986-07-11",2.2165,2.2525,2.2046,2.2165,5400.0],["1986-07-14",2.2046,2.2046,2.1566,2.1566,2600.0],["1986-07-15",2.1447,2.1447,2.1087,2.1327,1800.0],["1986-07-16",2.1207,2.1207,2.1207,2.1207,400.0],["1986-07-17",2.1447,2.1447,2.1447,2.1447,600.0],["1986-07-18",2.1447,2.1447,2.1087,2.1087,1200.0],["1986-07-21",2.0728,2.0728,1.893,1.917,22000.0],["1986-07-22",1.893,1.893,1.8212,1.8331,17200.0],["1986-07-23",1.8331,1.8331,1.7972,1.8212,6400.0],["1986-07-24",1.8212,1.8212,1.7852,1.7852,1600.0],["1986-07-25",1.7852,1.7852,1.7253,1.7253,3600.0],["1986-07-28",1.7253,1.7253,1.5815,1.6055,19000.0],["1986-07-29",1.6295,1.6534,1.6295,1.6414,5200.0],["1986-07-30",1.6175,1.6175,1.5935,1.5935,5400.0],["1986-07-31",1.5935,1.6295,1.5935,1.6175,5000.0],["1986-08-01",1.6414,1.7133,1.6414,1.6774,18200.0],["1986-08-04",1.6774,1.6894,1.6534,1.6534,3600.0],["1986-08-05",1.6534,1.6654,1.6414,1.6414,3000.0],["1986-08-06",1.6295,1.6295,1.5815,1.6055,9600.0],["1986-08-07",1.6055,1.6055,1.5696,1.5935,6400.0],["1986-08-08",1.5935,1.6295,1.5815,1.6295,4400.0],["1986-08-11",1.6295,1.6654,1.6295,1.6534,10200.0],["1986-08-12",1.6774,1.7493,1.6774,1.7493,13200.0],["1986-08-13",1.7493,1.7493,1.6894,1.6894,4600.0],["1986-08-14",1.6774,1.6774,1.6774,1.6774,400.0],["1986-08-15",1.6654,1.6654,1.6654,1.6654,800.0],["1986-08-18",1.6774,1.6894,1.6774,1.6894,800.0],["1986-08-19",1.6774,1.6774,1.6774,1.6774,2600.0],["1986-08-20",1.6894,1.7133,1.6894,1.6894,2000.0],["1986-08-21",1.6894,1.7013,1.6894,1.6894,1400.0],["1986-08-22",1.6894,1.7133,1.6894,1.7013,1800.0],["1986-08-25",1.7013,1.7373,1.7013,1.7013,5000.0],["1986-08-26",1.7013,1.7133,1.6774,1.7133,4200.0],["1986-08-27",1.7013,1.7013,1.7013,1.7013,200.0],["1986-08-28",1.7013,1.7373,1.7013,1.7013,2400.0],["1986-08-29",1.7013,1.7013,1.7013,1.7013,0.0],["1986-09-02",1.7852,1.8212,1.7852,1.8092,8600.0],["1986-09-03",1.8212,1.8811,1.8212,1.8331,11800.0],["1986-09-04",1.8451,1.8571,1.8451,1.8571,3600.0],["1986-09-05",1.8571,1.8571,1.8212,1.8212,5400.0],["1986-09-08",1.8092,1.8092,1.7613,1.7613,9400.0],["1986-09-09",1.7493,1.7493,1.7373,1.7373,1400.0],["1986-09-10",1.7493,1.7613,1.7493,1.7493,1600.0],["1986-09-11",1.7493,1.7613,1.6774,1.6894,4600.0],["1986-09-12",1.6654,1.6654,1.6534,1.6654,2400.0],["1986-09-15",1.6534,1.6534,1.5935,1.5935,4000.0],["1986-09-16",1.5935,1.6175,1.5815,1.6175,1400.0],["1986-09-17",1.6295,1.6534,1.6295,1.6534,2600.0],["1986-09-18",1.6534,1.7253,1.6414,1.7253,7400.0],["1986-09-19",1.7253,1.7373,1.7133,1.7373,3000.0],["1986-09-22",1.7493,1.7493,1.7493,1.7493,200.0],["1986-09-23",1.7493,1.7493,1.7493,1.7493,0.0],["1986-09-24",1.7373,1.7373,1.7133,1.7133,1000.0],["1986-09-25",1.7133,1.7133,1.7133,1.7133,800.0],["1986-09-26",1.7133,1.7133,1.7133,1.7133,1000.0],["1986-09-29",1.7133,1.7373,1.7013,1.7013,1800.0],["1986-09-30",1.7013,1.7013,1.6894,1.7013,2400.0],["1986-10-01",1.7013,1.7013,1.6774,1.6774,4600.0],["1986-10-02",1.6774,1.6774,1.6534,1.6534,3000.0],["1986-10-03",1.6534,1.6534,1.6295,1.6534,2800.0],["1986-10-06",1.6534,1.6534,1.6295,1.6534,800.0],["1986-10-07",1.6534,1.6534,1.6534,1.6534,800.0],["1986-10-08",1.6295,1.6295,1.6295,1.6295,800.0],["1986-10-09",1.6055,1.6055,1.5815,1.6055,2600.0],["1986-10-10",1.5815,1.5815,1.5576,1.5815,3000.0],["1986-10-13",1.5815,1.5815,1.5576,1.5576,3400.0],["1986-10-14",1.5576,1.5576,1.5456,1.5576,4400.0],["1986-10-15",1.5696,1.5696,1.5696,1.5696,4000.0],["1986-10-16",1.5935,1.6055,1.5935,1.5935,3600.0],["1986-10-17",1.5935,1.6175,1.5456,1.5935,8800.0],["1986-10-20",1.5576,1.5576,1.5456,1.5456,1000.0],["1986-10-21",1.5456,1.6414,1.5456,1.6055,9200.0],["1986-10-22",1.5935,1.5935,1.5696,1.5815,3600.0],["1986-10-23",1.5815,1.5815,1.5576,1.5815,1400.0],["1986-10-24",1.5696,1.5696,1.5456,1.5456,1600.0],["1986-10-27",1.5456,1.5576,1.5336,1.5576,3800.0],["1986-10-28",1.5456,1.5456,1.5456,1.5456,2200.0],["1986-10-29",1.5456,1.5456,1.5336,1.5336,1200.0],["1986-10-30",1.5336,1.5696,1.5336,1.5336,5200.0],["1986-10-31",1.5336,1.5336,1.5096,1.5096,6400.0],["1986-11-03",1.5336,1.5935,1.5336,1.5696,6400.0],["1986-11-04",1.5696,1.5815,1.5576,1.5815,14000.0],["1986-11-05",1.6055,1.6295,1.6055,1.6175,4800.0],["1986-11-06",1.6175,1.6175,1.6055,1.6055,2000.0],["1986-11-07",1.6055,1.6055,1.6055,1.6055,600.0],["1986-11-10",1.6055,1.6055,1.5935,1.6055,2000.0],["1986-11-11",1.6055,1.6654,1.6055,1.6534,6800.0],["1986-11-12",1.6414,1.6414,1.6414,1.6414,600.0],["1986-11-13",1.6414,1.7133,1.6295,1.6894,8200.0],["1986-11-14",1.6774,1.6774,1.6534,1.6534,7000.0],["1986-11-17",1.6654,1.6774,1.6654,1.6774,800.0],["1986-11-18",1.6774,1.6774,1.6534,1.6534,2800.0],["1986-11-19",1.6534,1.6534,1.6295,1.6295,5200.0],["1986-11-20",1.6534,1.6774,1.6534,1.6774,4400.0],["1986-11-21",1.6774,1.7013,1.6774,1.6774,1800.0],["1986-11-24",1.6774,1.7133,1.6774,1.7013,3200.0],["1986-11-25",1.7013,1.7013,1.6894,1.6894,1200.0],["1986-11-26",1.6894,1.7013,1.6894,1.7013,3200.0],["1986-11-28",1.7013,1.7013,1.7013,1.7013,0.0],["1986-12-01",1.7013,1.7013,1.6774,1.7013,7600.0],["1986-12-02",1.7013,1.7013,1.6894,1.7013,8600.0],["1986-12-03",1.7013,1.7133,1.6894,1.6894,1000.0],["1986-12-04",1.6894,1.6894,1.6774,1.6774,2400.0],["1986-12-05",1.6654,1.6654,1.6295,1.6295,7200.0],["1986-12-08",1.6295,1.6295,1.6295,1.6295,0.0],["1986-12-09",1.6295,1.6414,1.6295,1.6295,4000.0],["1986-12-10",1.6295,1.6295,1.6295,1.6295,1000.0],["1986-12-11",1.6175,1.6175,1.6055,1.6175,3600.0],["1986-12-12",1.6055,1.6055,1.6055,1.6055,2800.0],["1986-12-15",1.5935,1.5935,1.5935,1.5935,600.0],["1986-12-16",1.5935,1.5935,1.5696,1.5696,3400.0],["1986-12-17",1.5696,1.5696,1.5696,1.5696,600.0],["1986-12-18",1.5576,1.5576,1.5576,1.5576,7800.0],["1986-12-19",1.5576,1.5815,1.5576,1.5576,2600.0],["1986-12-22",1.5576,1.5815,1.5336,1.5815,17600.0],["1986-12-23",1.5815,1.6055,1.5696,1.5815,8800.0],["1986-12-24",1.5815,1.6175,1.5815,1.5935,6200.0],["1986-12-26",1.5815,1.5815,1.5815,1.5815,9400.0],["1986-12-29",1.5815,1.5935,1.5815,1.5815,800.0],["1986-12-30",1.5696,1.5696,1.5096,1.5456,9000.0],["1986-12-31",1.5696,1.5815,1.5696,1.5696,23600.0],["1987-01-02",1.5815,1.6295,1.5815,1.6295,12200.0],["1987-01-05",1.6295,1.7133,1.6295,1.7013,13400.0],["1987-01-06",1.7013,1.7013,1.7013,1.7013,1800.0],["1987-01-07",1.7013,1.7253,1.7013,1.7013,3200.0],["1987-01-08",1.7013,1.7253,1.6654,1.7253,7400.0],["1987-01-09",1.7253,1.7493,1.7253,1.7253,4200.0],["1987-01-12",1.7253,1.7253,1.7253,1.7253,3000.0],["1987-01-13",1.7253,1.7253,1.7253,1.7253,400.0],["1987-01-14",1.7253,1.7253,1.7253,1.7253,0.0],["1987-01-15",1.7373,1.7852,1.7373,1.7613,11800.0],["1987-01-16",1.7493,1.7493,1.7373,1.7373,2200.0],["1987-01-19",1.7253,1.7253,1.7013,1.7013,3800.0],["1987-01-20",1.7013,1.7013,1.6894,1.6894,2200.0],["1987-01-21",1.7013,1.7253,1.7013,1.7013,4200.0],["1987-01-22",1.7013,1.7013,1.7013,1.7013,800.0],["1987-01-23",1.7013,1.7133,1.6534,1.6534,8400.0],["1987-01-26",1.6534,1.7013,1.6534,1.6774,7400.0],["1987-01-27",1.6774,1.6774,1.6774,1.6774,400.0],["1987-01-28",1.7013,1.7013,1.7013,1.7013,1800.0],["1987-01-29",1.6774,1.6774,1.6774,1.6774,1000.0],["1987-01-30",1.6774,1.6894,1.6774,1.6894,2400.0],["1987-02-02",1.6774,1.6774,1.6774,1.6774,1400.0],["1987-02-03",1.6774,1.6774,1.6055,1.6055,5000.0],["1987-02-04",1.6055,1.6534,1.5935,1.6534,23200.0],["1987-02-05",1.6534,1.6534,1.6414,1.6534,18000.0],["1987-02-06",1.6534,1.6534,1.6414,1.6534,6000.0],["1987-02-09",1.6534,1.6534,1.6175,1.6295,8000.0],["1987-02-10",1.6295,1.6295,1.6175,1.6175,6400.0],["1987-02-11",1.6175,1.7013,1.6055,1.6894,22200.0],["1987-02-12",1.6894,1.7493,1.6894,1.7013,19200.0],["1987-02-13",1.7253,1.7613,1.7253,1.7613,13400.0],["1987-02-17",1.7852,1.8092,1.7852,1.7852,7200.0],["1987-02-18",1.7732,1.7732,1.7613,1.7732,8000.0],["1987-02-19",1.7613,1.7613,1.7373,1.7613,2000.0],["1987-02-20",1.7613,1.7732,1.7373,1.7732,3000.0],["1987-02-23",1.7613,1.7613,1.7373,1.7613,25400.0],["1987-02-24",1.7493,1.7493,1.7373,1.7373,12800.0],["1987-02-25",1.7373,1.7373,1.7133,1.7133,5000.0],["1987-02-26",1.7253,1.7253,1.7253,1.7253,1000.0],["1987-02-27",1.7253,1.7253,1.7253,1.7253,1200.0],["1987-03-02",1.7253,1.7493,1.7253,1.7493,18400.0],["1987-03-03",1.7493,1.7493,1.7253,1.7373,3000.0],["1987-03-04",1.7373,1.8092,1.7253,1.8092,18200.0],["1987-03-05",1.8212,1.8691,1.8212,1.8212,14000.0],["1987-03-06",1.8212,1.8571,1.8212,1.8331,4400.0],["1987-03-09",1.8331,1.8811,1.8331,1.8451,7400.0],["1987-03-10",1.8451,1.8691,1.8212,1.8691,5400.0],["1987-03-11",1.8691,1.8691,1.8691,1.8691,2400.0],["1987-03-12",1.8691,1.8691,1.8451,1.8451,6600.0],["1987-03-13",1.8451,1.8451,1.8451,1.8451,2000.0],["1987-03-16",1.8451,1.8571,1.8092,1.8092,2600.0],["1987-03-17",1.7972,1.7972,1.7972,1.7972,1200.0],["1987-03-18",1.8092,1.8092,1.8092,1.8092,1000.0],["1987-03-19",1.7972,1.7972,1.7972,1.7972,600.0],["1987-03-20",1.7852,1.7852,1.7613,1.7613,4200.0],["1987-03-23",1.7613,1.7972,1.7493,1.7972,12200.0],["1987-03-24",1.7972,1.7972,1.7972,1.7972,800.0],["1987-03-25",1.8092,1.8212,1.8092,1.8092,1000.0],["1987-03-26",1.8092,1.8212,1.8092,1.8212,1400.0],["1987-03-27",1.8092,1.8092,1.8092,1.8092,4600.0],["1987-03-30",1.8092,1.8092,1.7852,1.8092,800.0],["1987-03-31",1.8092,1.8212,1.8092,1.8092,1600.0],["1987-04-01",1.7972,1.7972,1.7972,1.7972,6000.0],["1987-04-02",1.7972,1.7972,1.7972,1.7972,400.0],["1987-04-03",1.7972,1.8212,1.7972,1.8212,3600.0],["1987-04-06",1.7972,1.7972,1.7972,1.7972,2600.0],["1987-04-07",1.7972,1.7972,1.7972,1.7972,9800.0],["1987-04-08",1.7972,1.7972,1.7972,1.7972,26200.0],["1987-04-09",1.7972,1.7972,1.7972,1.7972,3800.0],["1987-04-10",1.7972,1.7972,1.7852,1.7972,5400.0],["1987-04-13",1.7852,1.7852,1.7852,1.7852,5400.0],["1987-04-14",1.7852,1.7852,1.7732,1.7732,12000.0],["1987-04-15",1.7732,1.7852,1.7732,1.7732,2800.0],["1987-04-16",1.7732,1.8092,1.7253,1.8092,14600.0],["1987-04-20",1.8092,1.8092,1.7852,1.7852,4600.0],["1987-04-21",1.7852,1.7852,1.7852,1.7852,400.0],["1987-04-22",1.7852,1.8092,1.7852,1.7852,7400.0],["1987-04-23",1.7852,1.7852,1.7852,1.7852,4600.0],["1987-04-24",1.7852,1.7852,1.7852,1.7852,6800.0],["1987-04-27",1.7972,1.8092,1.7972,1.7972,3600.0],["1987-04-28",1.7972,1.8092,1.7852,1.7972,4200.0],["1987-04-29",1.7972,1.7972,1.7972,1.7972,2400.0],["1987-04-30",1.7972,1.8212,1.7852,1.8212,6400.0],["1987-05-01",1.8092,1.8092,1.7972,1.7972,1400.0],["1987-05-04",1.7972,1.7972,1.7972,1.7972,800.0],["1987-05-05",1.7972,1.7972,1.7972,1.7972,1000.0],["1987-05-06",1.7972,1.8451,1.7972,1.8451,7400.0],["1987-05-07",1.8571,1.9649,1.8571,1.941,16600.0],["1987-05-08",1.9649,2.0967,1.9649,2.0248,19400.0],["1987-05-11",2.0488,2.2525,2.0488,2.2525,25600.0],["1987-05-12",2.2165,2.2165,2.1686,2.2046,21400.0],["1987-05-13",2.1926,2.1926,2.1087,2.1686,8600.0],["1987-05-14",2.1686,2.1926,2.1447,2.1686,11000.0],["1987-05-15",2.1686,2.1926,2.1447,2.1447,9000.0],["1987-05-18",2.1327,2.1327,2.1087,2.1087,2200.0],["1987-05-19",2.1087,2.1087,2.0368,2.0368,9800.0],["1987-05-20",2.0129,2.0129,2.0009,2.0009,1000.0],["1987-05-21",2.0009,2.0368,2.0009,2.0368,2800.0],["1987-05-22",2.0368,2.0368,2.0129,2.0368,3200.0],["1987-05-26",2.0248,2.0248,2.0248,2.0248,200.0],["1987-05-27",2.0488,2.0488,2.0488,2.0488,600.0],["1987-05-28",2.0728,2.1566,2.0728,2.1566,8600.0],["1987-05-29",2.1566,2.1926,2.1566,2.1566,5800.0],["1987-06-01",2.1566,2.1686,2.1327,2.1327,2200.0],["1987-06-02",2.1327,2.1566,2.1207,2.1327,3200.0],["1987-06-03",2.1327,2.1447,2.1087,2.1087,1800.0],["1987-06-04",2.1087,2.1087,2.0847,2.1087,5200.0],["1987-06-05",2.0967,2.0967,2.0488,2.0488,2800.0],["1987-06-08",2.0488,2.0488,2.0488,2.0488,200.0],["1987-06-09",2.0368,2.0368,2.0368,2.0368,200.0],["1987-06-10",2.0248,2.0248,2.0248,2.0248,2200.0],["1987-06-11",2.0248,2.0608,2.0129,2.0248,7800.0],["1987-06-12",2.0488,2.0608,2.0488,2.0608,2000.0],["1987-06-15",2.0368,2.0368,2.0129,2.0129,8800.0],["1987-06-16",2.0129,2.0129,2.0009,2.0009,3400.0],["1987-06-17",1.9889,1.9889,1.941,1.9649,9400.0],["1987-06-18",1.9649,1.9889,1.917,1.941,9200.0],["1987-06-19",1.9649,1.9769,1.9649,1.9649,2200.0],["1987-06-22",1.9649,2.0129,1.9649,1.9889,8400.0],["1987-06-23",1.9889,2.0009,1.9769,2.0009,1200.0],["1987-06-24",1.9889,1.9889,1.9889,1.9889,400.0],["1987-06-25",1.9889,1.9889,1.9649,1.9649,1200.0],["1987-06-26",1.9649,1.9649,1.9649,1.9649,0.0],["1987-06-29",1.9649,1.9649,1.9649,1.9649,400.0],["1987-06-30",1.953,1.953,1.941,1.941,3000.0],["1987-07-01",1.929,1.929,1.929,1.929,2000.0],["1987-07-02",1.941,1.953,1.941,1.941,3000.0],["1987-07-06",1.941,1.953,1.929,1.953,4000.0],["1987-07-07",1.941,1.941,1.941,1.941,200.0],["1987-07-08",1.941,1.953,1.929,1.953,1200.0],["1987-07-09",1.953,1.9649,1.941,1.941,4800.0],["1987-07-10",1.929,1.929,1.917,1.917,2400.0],["1987-07-13",1.917,1.917,1.905,1.917,4000.0],["1987-07-14",1.905,1.905,1.905,1.905,1400.0],["1987-07-15",1.905,1.917,1.905,1.905,2000.0],["1987-07-16",1.905,1.905,1.905,1.905,400.0],["1987-07-17",1.905,1.9649,1.905,1.953,13200.0],["1987-07-20",1.941,1.941,1.941,1.941,400.0],["1987-07-21",1.929,1.929,1.893,1.893,8800.0],["1987-07-22",1.893,1.917,1.893,1.917,1000.0],["1987-07-23",1.941,1.953,1.941,1.953,1200.0],["1987-07-24",1.9649,1.9649,1.9649,1.9649,1800.0],["1987-07-27",1.9649,1.9649,1.953,1.953,1000.0],["1987-07-28",1.941,1.941,1.929,1.929,2600.0],["1987-07-29",1.941,1.953,1.941,1.941,6000.0],["1987-07-30",1.941,1.941,1.941,1.941,1000.0],["1987-07-31",1.941,1.941,1.917,1.917,4200.0],["1987-08-03",1.917,1.941,1.917,1.941,2800.0],["1987-08-04",1.929,1.929,1.929,1.929,200.0],["1987-08-05",1.941,1.953,1.941,1.953,800.0],["1987-08-06",1.941,1.941,1.941,1.941,1800.0],["1987-08-07",1.941,1.941,1.941,1.941,400.0],["1987-08-10",1.941,1.941,1.941,1.941,800.0],["1987-08-11",1.941,1.953,1.929,1.929,4400.0],["1987-08-12",1.929,1.929,1.917,1.929,2000.0],["1987-08-13",1.917,1.917,1.905,1.905,1600.0],["1987-08-14",1.893,1.893,1.8571,1.893,7200.0],["1987-08-17",1.893,1.893,1.8811,1.8811,5000.0],["1987-08-18",1.8811,1.8811,1.8571,1.8811,10200.0],["1987-08-19",1.893,1.905,1.893,1.905,2000.0],["1987-08-20",1.917,1.941,1.917,1.917,3400.0],["1987-08-21",1.917,1.941,1.893,1.893,4200.0],["1987-08-24",1.8691,1.8691,1.8691,1.8691,200.0],["1987-08-25",1.8691,1.8811,1.8691,1.8691,35600.0],["1987-08-26",1.8451,1.8451,1.8451,1.8451,2000.0],["1987-08-27",1.8212,1.8212,1.8212,1.8212,400.0],["1987-08-28",1.8212,1.8691,1.8212,1.8691,2600.0],["1987-08-31",1.917,2.0608,1.917,2.0608,23600.0],["1987-09-01",2.0728,2.1686,2.0728,2.1447,14600.0],["1987-09-02",2.1447,2.2285,2.1447,2.1566,18200.0],["1987-09-03",2.1566,2.1686,2.1447,2.1686,7800.0],["1987-09-04",2.1686,2.1686,2.1207,2.1447,3000.0],["1987-09-08",2.1207,2.1207,2.1087,2.1087,3400.0],["1987-09-09",2.0847,2.0847,1.9769,1.9769,13400.0],["1987-09-10",2.0009,2.0248,2.0009,2.0129,2800.0],["1987-09-11",2.0248,2.0608,2.0248,2.0488,3800.0],["1987-09-14",2.0488,2.1327,1.9649,1.9649,14800.0],["1987-09-15",1.9649,1.9769,1.893,1.929,9800.0],["1987-09-16",1.953,1.953,1.953,1.953,2600.0],["1987-09-17",1.953,1.953,1.929,1.929,1200.0],["1987-09-18",1.953,1.9649,1.953,1.9649,1800.0],["1987-09-21",1.9649,1.9649,1.941,1.941,1200.0],["1987-09-22",1.917,1.917,1.917,1.917,2800.0],["1987-09-23",1.917,1.941,1.917,1.941,2400.0],["1987-09-24",1.917,1.917,1.917,1.917,2600.0],["1987-09-25",1.917,1.941,1.893,1.917,3000.0],["1987-09-28",1.917,1.9889,1.905,1.9889,8200.0],["1987-09-29",2.0009,2.1806,2.0009,2.1566,12400.0],["1987-09-30",2.1566,2.1926,2.0847,2.1087,9400.0],["1987-10-01",2.0847,2.0847,2.0608,2.0728,2600.0],["1987-10-02",2.0608,2.0608,2.0608,2.0608,1800.0],["1987-10-05",2.0608,2.0608,2.0608,2.0608,600.0],["1987-10-06",2.0368,2.0368,2.0248,2.0248,1400.0],["1987-10-07",2.0248,2.0248,2.0129,2.0129,4400.0],["1987-10-08",2.0129,2.0368,1.9889,1.9889,3000.0],["1987-10-09",1.9769,1.9769,1.9769,1.9769,800.0],["1987-10-12",1.9649,1.9649,1.9649,1.9649,4400.0],["1987-10-13",1.9649,1.9649,1.9649,1.9649,0.0],["1987-10-14",1.9649,1.9769,1.9649,1.9769,1400.0],["1987-10-15",1.9649,1.9649,1.941,1.953,2000.0],["1987-10-16",1.941,1.941,1.7972,1.917,30000.0],["1987-10-19",1.8828,1.8828,1.7605,1.7727,13400.0],["1987-10-20",1.7238,1.7238,1.4915,1.4915,13800.0],["1987-10-21",1.516,1.6383,1.516,1.6138,12200.0],["1987-10-22",1.6016,1.6016,1.5282,1.5282,35600.0],["1987-10-23",1.516,1.516,1.5038,1.5038,2000.0],["1987-10-26",1.4916,1.4916,1.4182,1.4549,38600.0],["1987-10-27",1.4549,1.4915,1.4426,1.4915,24600.0],["1987-10-28",1.4915,1.5038,1.4426,1.4915,17800.0],["1987-10-29",1.4915,1.4915,1.4915,1.4915,13800.0],["1987-10-30",1.516,1.7605,1.516,1.7605,6800.0],["1987-11-02",1.7361,1.7361,1.6872,1.6872,3800.0],["1987-11-03",1.6749,1.6749,1.6138,1.6138,7600.0],["1987-11-04",1.6138,1.6627,1.6138,1.6383,4200.0],["1987-11-05",1.6138,1.6138,1.6138,1.6138,1000.0],["1987-11-06",1.6138,1.6383,1.6138,1.6383,400.0],["1987-11-09",1.6138,1.6138,1.6138,1.6138,1000.0],["1987-11-10",1.6138,1.6138,1.6138,1.6138,0.0],["1987-11-11",1.6383,1.6627,1.6383,1.6627,1600.0],["1987-11-12",1.6627,1.6627,1.6627,1.6627,0.0],["1987-11-13",1.6627,1.6872,1.6627,1.6627,3000.0],["1987-11-16",1.6627,1.6627,1.626,1.6383,7800.0],["1987-11-17",1.6383,1.6749,1.6383,1.6627,9200.0],["1987-11-18",1.6627,1.6627,1.6627,1.6627,0.0],["1987-11-19",1.6627,1.6627,1.6627,1.6627,2200.0],["1987-11-20",1.6627,1.6872,1.6627,1.6627,11000.0],["1987-11-23",1.6627,1.6627,1.6627,1.6627,600.0],["1987-11-24",1.6749,1.6994,1.6749,1.6749,2000.0],["1987-11-25",1.6627,1.6627,1.6627,1.6627,1000.0],["1987-11-27",1.6627,1.6627,1.6627,1.6627,0.0],["1987-11-30",1.6627,1.6627,1.6627,1.6627,1200.0],["1987-12-01",1.6627,1.6627,1.6627,1.6627,1200.0],["1987-12-02",1.6749,1.7238,1.6749,1.7238,11200.0],["1987-12-03",1.7238,1.7483,1.7116,1.7116,3400.0],["1987-12-04",1.7116,1.7116,1.7116,1.7116,1400.0],["1987-12-07",1.7116,1.7116,1.7116,1.7116,0.0],["1987-12-08",1.6994,1.6994,1.6872,1.6872,2200.0],["1987-12-09",1.6872,1.6872,1.6872,1.6872,0.0],["1987-12-10",1.6872,1.6994,1.6749,1.6872,2600.0],["1987-12-11",1.6872,1.6872,1.6872,1.6872,1400.0],["1987-12-14",1.6872,1.6872,1.6749,1.6749,4000.0],["1987-12-15",1.6749,1.6749,1.6749,1.6749,2200.0],["1987-12-16",1.6749,1.6749,1.6749,1.6749,400.0],["1987-12-17",1.6749,1.6872,1.6749,1.6872,3400.0],["1987-12-18",1.7116,1.7727,1.7116,1.7727,5200.0],["1987-12-21",1.7483,1.7483,1.7116,1.7116,6000.0],["1987-12-22",1.7116,1.7238,1.6994,1.7238,1200.0],["1987-12-23",1.7116,1.7116,1.6872,1.7116,3000.0],["1987-12-24",1.6994,1.6994,1.6994,1.6994,1000.0],["1987-12-28",1.6872,1.6872,1.6872,1.6872,1600.0],["1987-12-29",1.6872,1.6872,1.6749,1.6872,5000.0],["1987-12-30",1.6872,1.7483,1.6872,1.7238,17600.0],["1987-12-31",1.7238,1.7361,1.6994,1.6994,10800.0],["1988-01-04",1.7238,1.7361,1.7238,1.7361,1200.0],["1988-01-05",1.7483,1.785,1.7483,1.7483,2800.0],["1988-01-06",1.7483,1.7483,1.7483,1.7483,400.0],["1988-01-07",1.7483,1.7483,1.7483,1.7483,0.0],["1988-01-08",1.7361,1.7361,1.7116,1.7116,11600.0],["1988-01-11",1.7116,1.7116,1.7116,1.7116,0.0],["1988-01-12",1.6994,1.6994,1.6994,1.6994,2000.0],["1988-01-13",1.6994,1.6994,1.6994,1.6994,0.0],["1988-01-14",1.6994,1.6994,1.6994,1.6994,0.0],["1988-01-15",1.6994,1.8094,1.6994,1.8094,6600.0],["1988-01-18",1.785,1.785,1.785,1.785,1200.0],["1988-01-19",1.785,1.785,1.785,1.785,0.0],["1988-01-20",1.7727,1.7727,1.7727,1.7727,2000.0],["1988-01-21",1.7605,1.7605,1.7605,1.7605,400.0],["1988-01-22",1.7605,1.7605,1.7238,1.7238,2800.0],["1988-01-25",1.7238,1.7238,1.7238,1.7238,400.0],["1988-01-26",1.7116,1.7116,1.7116,1.7116,3200.0],["1988-01-27",1.7116,1.7116,1.7116,1.7116,0.0],["1988-01-28",1.7116,1.7116,1.7116,1.7116,600.0],["1988-01-29",1.6994,1.6994,1.6994,1.6994,2200.0],["1988-02-01",1.7116,1.7361,1.7116,1.7361,31600.0],["1988-02-02",1.7361,1.7361,1.7361,1.7361,0.0],["1988-02-03",1.7483,1.7727,1.7483,1.7727,3000.0],["1988-02-04",1.7483,1.7483,1.7238,1.7238,2200.0],["1988-02-05",1.7238,1.7238,1.7238,1.7238,200.0],["1988-02-08",1.6994,1.6994,1.6994,1.6994,1000.0],["1988-02-09",1.7116,1.7238,1.7116,1.7238,600.0],["1988-02-10",1.7238,1.7238,1.7238,1.7238,0.0],["1988-02-11",1.7116,1.7116,1.7116,1.7116,600.0],["1988-02-12",1.7116,1.7116,1.7116,1.7116,0.0],["1988-02-16",1.7116,1.7483,1.7116,1.7361,2200.0],["1988-02-17",1.7361,1.7361,1.7361,1.7361,0.0],["1988-02-18",1.7361,1.7361,1.7361,1.7361,0.0],["1988-02-19",1.7361,1.7361,1.7361,1.7361,0.0],["1988-02-22",1.7238,1.7238,1.7238,1.7238,200.0],["1988-02-23",1.7238,1.7238,1.7238,1.7238,0.0],["1988-02-24",1.7116,1.7116,1.7116,1.7116,2000.0],["1988-02-25",1.7116,1.7238,1.7116,1.7238,14800.0],["1988-02-26",1.7238,1.7238,1.7238,1.7238,0.0],["1988-02-29",1.7361,1.7361,1.7361,1.7361,2000.0],["1988-03-01",1.7238,1.7238,1.7238,1.7238,800.0],["1988-03-02",1.7238,1.7238,1.7238,1.7238,600.0],["1988-03-03",1.7361,1.7361,1.7361,1.7361,1400.0],["1988-03-04",1.7361,1.7483,1.7238,1.7483,2600.0],["1988-03-07",1.7483,1.7605,1.7483,1.7483,1200.0],["1988-03-08",1.7483,1.785,1.7483,1.7605,14400.0],["1988-03-09",1.7605,1.785,1.7605,1.785,11000.0],["1988-03-10",1.8094,1.8216,1.8094,1.8094,11800.0],["1988-03-11",1.8339,1.8461,1.8339,1.8339,2000.0],["1988-03-14",1.8339,1.8461,1.8094,1.8461,3800.0],["1988-03-15",1.8583,1.8583,1.8583,1.8583,600.0],["1988-03-16",1.8583,1.9317,1.8583,1.9317,25000.0],["1988-03-17",1.9317,2.005,1.9072,2.005,4000.0],["1988-03-18",2.005,2.0173,1.9684,1.9684,2800.0],["1988-03-21",1.9317,1.9317,1.9195,1.9195,2400.0],["1988-03-22",1.895,1.895,1.895,1.895,1400.0],["1988-03-23",1.895,1.9317,1.8706,1.9317,10800.0],["1988-03-24",1.9072,1.9072,1.895,1.895,4400.0],["1988-03-25",1.895,1.9439,1.895,1.9439,4400.0],["1988-03-28",1.9072,1.9072,1.9072,1.9072,1200.0],["1988-03-29",1.9072,1.9317,1.9072,1.9317,12000.0],["1988-03-30",1.9317,1.9317,1.9317,1.9317,0.0],["1988-03-31",1.9317,1.9439,1.9195,1.9439,2600.0],["1988-04-04",1.9561,1.9806,1.9561,1.9806,3200.0],["1988-04-05",1.9806,2.1273,1.9806,2.1273,12000.0],["1988-04-06",2.1273,2.3107,2.1151,2.3107,17000.0],["1988-04-07",2.3107,2.3107,2.2373,2.2618,8200.0],["1988-04-08",2.2495,2.2495,2.2129,2.2129,6000.0],["1988-04-11",2.1884,2.1884,2.1884,2.1884,800.0],["1988-04-12",2.1884,2.1884,2.1762,2.1884,1000.0],["1988-04-13",2.1762,2.1762,2.164,2.164,1200.0],["1988-04-14",2.1517,2.1517,2.1273,2.1395,1600.0],["1988-04-15",2.1151,2.1151,2.0906,2.1028,4600.0],["1988-04-18",2.1028,2.1028,2.0784,2.1028,2000.0],["1988-04-19",2.0906,2.0906,2.0539,2.0906,3600.0],["1988-04-20",2.0662,2.0662,2.0662,2.0662,1600.0],["1988-04-21",2.0662,2.0662,2.0662,2.0662,0.0],["1988-04-22",2.0662,2.0662,2.0662,2.0662,400.0],["1988-04-25",2.0662,2.0662,2.0662,2.0662,400.0],["1988-04-26",2.0784,2.1028,2.0784,2.0784,5000.0],["1988-04-27",2.0662,2.0662,2.0662,2.0662,1600.0],["1988-04-28",2.0662,2.1028,2.0539,2.1028,4600.0],["1988-04-29",2.1028,2.1028,2.1028,2.1028,0.0],["1988-05-02",2.0906,2.0906,2.0906,2.0906,1400.0],["1988-05-03",2.1151,2.1273,2.1151,2.1273,2600.0],["1988-05-04",2.1273,2.1273,2.1273,2.1273,600.0],["1988-05-05",2.1151,2.1151,2.1151,2.1151,200.0],["1988-05-06",2.1028,2.1028,2.0784,2.0784,2400.0],["1988-05-09",2.0662,2.0662,2.0662,2.0662,800.0],["1988-05-10",2.0417,2.0417,2.0417,2.0417,2000.0],["1988-05-11",2.0417,2.0417,2.005,2.005,3000.0],["1988-05-12",2.005,2.0173,2.005,2.0173,1000.0],["1988-05-13",2.0173,2.0295,2.005,2.0295,1600.0],["1988-05-16",2.0295,2.0295,2.0295,2.0295,0.0],["1988-05-17",2.0173,2.0173,2.0173,2.0173,400.0],["1988-05-18",2.0173,2.0173,2.0173,2.0173,200.0],["1988-05-19",2.005,2.005,1.9928,1.9928,1200.0],["1988-05-20",1.9806,1.9806,1.9806,1.9806,1000.0],["1988-05-23",2.005,2.005,2.005,2.005,200.0],["1988-05-24",2.0173,2.0173,2.0173,2.0173,600.0],["1988-05-25",2.0417,2.0662,2.0417,2.0662,2000.0],["1988-05-26",2.0539,2.0539,2.0173,2.0539,4800.0],["1988-05-27",2.0662,2.0784,2.0662,2.0662,8200.0],["1988-05-31",2.0662,2.0662,2.0539,2.0662,800.0],["1988-06-01",2.0662,2.0662,2.0662,2.0662,0.0],["1988-06-02",2.0662,2.0662,2.0662,2.0662,0.0],["1988-06-03",2.0662,2.0662,2.0662,2.0662,0.0],["1988-06-06",2.0662,2.0784,2.0417,2.0784,34400.0],["1988-06-07",2.0784,2.0784,2.0784,2.0784,400.0],["1988-06-08",2.0784,2.1884,2.0784,2.164,8200.0],["1988-06-09",2.164,2.2006,2.1273,2.2006,26400.0],["1988-06-10",2.2251,2.3107,2.2251,2.274,38600.0],["1988-06-13",2.274,2.3718,2.274,2.3718,64000.0],["1988-06-14",2.3718,2.3963,2.3229,2.3229,3800.0],["1988-06-15",2.3229,2.3229,2.2985,2.3107,2200.0],["1988-06-16",2.3107,2.3229,2.3107,2.3229,5800.0],["1988-06-17",2.3351,2.384,2.3351,2.384,17200.0],["1988-06-20",2.384,2.4329,2.384,2.4329,4600.0],["1988-06-21",2.4329,2.4574,2.4207,2.4207,55800.0],["1988-06-22",2.4207,2.4207,2.384,2.3963,5600.0],["1988-06-23",2.3963,2.3963,2.3963,2.3963,400.0],["1988-06-24",2.3963,2.3963,2.3963,2.3963,0.0],["1988-06-27",2.3718,2.3718,2.3351,2.3351,3400.0],["1988-06-28",2.3351,2.3474,2.3351,2.3351,2800.0],["1988-06-29",2.3596,2.4085,2.3596,2.4085,13200.0],["1988-06-30",2.4085,2.4085,2.3963,2.4085,4800.0],["1988-07-01",2.4085,2.4329,2.4085,2.4329,800.0],["1988-07-05",2.4329,2.4329,2.4329,2.4329,0.0],["1988-07-06",2.4452,2.4452,2.4452,2.4452,600.0],["1988-07-07",2.4329,2.4329,2.4207,2.4207,2200.0],["1988-07-08",2.4085,2.4085,2.4085,2.4085,800.0],["1988-07-11",2.4085,2.4207,2.4085,2.4085,600.0],["1988-07-12",2.3963,2.3963,2.3963,2.3963,400.0],["1988-07-13",2.3963,2.4207,2.3963,2.3963,2200.0],["1988-07-14",2.3963,2.3963,2.3963,2.3963,0.0],["1988-07-15",2.384,2.384,2.384,2.384,1200.0],["1988-07-18",2.384,2.384,2.384,2.384,0.0],["1988-07-19",2.3718,2.3718,2.3718,2.3718,400.0],["1988-07-20",2.3718,2.3718,2.3718,2.3718,200.0],["1988-07-21",2.3474,2.3474,2.3474,2.3474,1400.0],["1988-07-22",2.3351,2.3351,2.3351,2.3351,1800.0],["1988-07-25",2.3229,2.3229,2.3229,2.3229,200.0],["1988-07-26",2.3107,2.3107,2.2985,2.2985,1200.0],["1988-07-27",2.2985,2.2985,2.2373,2.2373,7000.0],["1988-07-28",2.2373,2.2373,2.2373,2.2373,0.0],["1988-07-29",2.2618,2.3107,2.2618,2.3107,3000.0],["1988-08-01",2.3229,2.3229,2.3229,2.3229,600.0],["1988-08-02",2.3351,2.3351,2.3351,2.3351,1000.0],["1988-08-03",2.3351,2.3351,2.3351,2.3351,0.0],["1988-08-04",2.3351,2.3351,2.3351,2.3351,0.0],["1988-08-05",2.2985,2.2985,2.2985,2.2985,1200.0],["1988-08-08",2.2862,2.2862,2.2618,2.2618,2400.0],["1988-08-09",2.2862,2.2862,2.2862,2.2862,600.0],["1988-08-10",2.2862,2.2862,2.2862,2.2862,0.0],["1988-08-11",2.2862,2.2862,2.2862,2.2862,0.0],["1988-08-12",2.2862,2.2862,2.2862,2.2862,0.0],["1988-08-15",2.2862,2.2862,2.2862,2.2862,0.0],["1988-08-16",2.2618,2.2618,2.2496,2.2496,2000.0],["1988-08-17",2.2251,2.2251,2.2251,2.2251,200.0],["1988-08-18",2.2373,2.2373,2.2373,2.2373,200.0],["1988-08-19",2.2373,2.2373,2.2373,2.2373,0.0],["1988-08-22",2.2129,2.2129,2.1762,2.1762,3200.0],["1988-08-23",2.1762,2.1762,2.1762,2.1762,0.0],["1988-08-24",2.1762,2.1762,2.1762,2.1762,200.0],["1988-08-25",2.1762,2.1762,2.1762,2.1762,0.0],["1988-08-26",2.1762,2.1762,2.1762,2.1762,0.0],["1988-08-29",2.1762,2.1762,2.1762,2.1762,0.0],["1988-08-30",2.164,2.164,2.164,2.164,200.0],["1988-08-31",2.164,2.164,2.164,2.164,0.0],["1988-09-01",2.164,2.164,2.164,2.164,0.0],["1988-09-02",2.164,2.164,2.164,2.164,0.0],["1988-09-06",2.164,2.164,2.164,2.164,0.0],["1988-09-07",2.1517,2.1517,2.1517,2.1517,1400.0],["1988-09-08",2.1517,2.1762,2.1517,2.164,8200.0],["1988-09-09",2.1517,2.1517,2.1517,2.1517,600.0],["1988-09-12",2.1517,2.164,2.1517,2.164,800.0],["1988-09-13",2.1517,2.1517,2.1395,2.1395,800.0],["1988-09-14",2.164,2.1884,2.164,2.1884,4200.0],["1988-09-15",2.1884,2.1884,2.1884,2.1884,200.0],["1988-09-16",2.1884,2.1884,2.1884,2.1884,0.0],["1988-09-19",2.164,2.164,2.164,2.164,200.0],["1988-09-20",2.164,2.164,2.164,2.164,200.0],["1988-09-21",2.164,2.164,2.164,2.164,0.0],["1988-09-22",2.164,2.164,2.164,2.164,0.0],["1988-09-23",2.164,2.164,2.164,2.164,0.0],["1988-09-26",2.164,2.164,2.1273,2.164,1800.0],["1988-09-27",2.164,2.164,2.164,2.164,0.0],["1988-09-28",2.1762,2.2006,2.1762,2.2006,2000.0],["1988-09-29",2.2006,2.2618,2.1884,2.2618,3000.0],["1988-09-30",2.2373,2.2373,2.2373,2.2373,600.0],["1988-10-03",2.2373,2.2373,2.2373,2.2373,0.0],["1988-10-04",2.2373,2.2373,2.2373,2.2373,0.0],["1988-10-05",2.2373,2.2373,2.2373,2.2373,200.0],["1988-10-06",2.2251,2.2251,2.2251,2.2251,600.0],["1988-10-07",2.2251,2.2251,2.2129,2.2251,1200.0],["1988-10-10",2.2129,2.2129,2.1884,2.1884,2400.0],["1988-10-11",2.1762,2.1762,2.1762,2.1762,600.0],["1988-10-12",2.1884,2.1884,2.1884,2.1884,7400.0],["1988-10-13",2.1884,2.1884,2.1884,2.1884,0.0],["1988-10-14",2.1884,2.1884,2.1884,2.1884,1000.0],["1988-10-17",2.2487,2.2487,2.2487,2.2487,0.0],["1988-10-18",2.2487,2.2487,2.2487,2.2487,0.0],["1988-10-19",2.1608,2.1608,2.1357,2.1357,4600.0],["1988-10-20",2.1357,2.1357,2.1357,2.1357,0.0],["1988-10-21",2.1357,2.1357,2.1357,2.1357,0.0],["1988-10-24",2.1231,2.1231,2.1231,2.1231,200.0],["1988-10-25",2.098,2.098,2.0603,2.0603,1800.0],["1988-10-26",2.0603,2.0603,2.0603,2.0603,0.0],["1988-10-27",2.0477,2.0477,2.0477,2.0477,200.0],["1988-10-28",2.0477,2.0477,2.0477,2.0477,0.0],["1988-10-31",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-01",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-02",2.0477,2.0728,2.0477,2.0477,3000.0],["1988-11-03",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-04",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-07",2.0477,2.0477,2.0477,2.0477,6000.0],["1988-11-08",2.0477,2.0477,2.0477,2.0477,4000.0],["1988-11-09",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-10",2.0352,2.0352,2.0352,2.0352,2000.0],["1988-11-11",2.0352,2.0352,2.0352,2.0352,0.0],["1988-11-14",2.0352,2.0477,1.9723,2.0477,7200.0],["1988-11-15",2.0477,2.0477,2.0477,2.0477,0.0],["1988-11-16",2.0352,2.0352,2.0226,2.0226,1000.0],["1988-11-17",1.9975,1.9975,1.9975,1.9975,600.0],["1988-11-18",1.9472,1.9472,1.9347,1.9472,2800.0],["1988-11-21",1.9472,1.9472,1.9472,1.9472,0.0],["1988-11-22",1.9472,1.9472,1.9472,1.9472,0.0],["1988-11-23",1.9472,1.9472,1.9472,1.9472,0.0],["1988-11-25",1.9472,1.9472,1.9472,1.9472,0.0],["1988-11-28",1.9347,1.9347,1.9347,1.9347,4000.0],["1988-11-29",1.9347,1.9347,1.9347,1.9347,0.0],["1988-11-30",1.9221,1.9221,1.9221,1.9221,1000.0],["1988-12-01",1.9221,1.9221,1.9095,1.9095,800.0],["1988-12-02",1.9095,1.9095,1.9095,1.9095,3000.0],["1988-12-05",1.8844,1.8844,1.8718,1.8844,1600.0],["1988-12-06",1.897,1.9095,1.897,1.897,3000.0],["1988-12-07",1.8718,1.8718,1.8593,1.8593,1600.0],["1988-12-08",1.8593,1.8593,1.8593,1.8593,0.0],["1988-12-09",1.8593,1.8593,1.809,1.809,1400.0],["1988-12-12",1.809,1.8216,1.809,1.8216,1600.0],["1988-12-13",1.809,1.809,1.7839,1.7839,800.0],["1988-12-14",1.7839,1.7839,1.7839,1.7839,200.0],["1988-12-15",1.7839,1.7965,1.7713,1.7713,2800.0],["1988-12-16",1.7588,1.7588,1.7588,1.7588,21200.0],["1988-12-19",1.7713,1.7839,1.7713,1.7713,2600.0],["1988-12-20",1.7713,1.7839,1.7713,1.7713,2000.0],["1988-12-21",1.7713,1.8216,1.7713,1.809,3200.0],["1988-12-22",1.8342,1.8467,1.8342,1.8342,8000.0],["1988-12-23",1.8342,1.8342,1.8342,1.8342,0.0],["1988-12-27",1.8342,1.8342,1.8342,1.8342,400.0],["1988-12-28",1.8342,1.8718,1.8342,1.8342,7000.0],["1988-12-29",1.8467,1.8593,1.8467,1.8593,3800.0],["1988-12-30",1.8467,1.8467,1.8216,1.8216,3600.0],["1989-01-03",1.8342,1.8593,1.8342,1.8342,2600.0],["1989-01-04",1.8467,1.8593,1.8467,1.8467,2800.0],["1989-01-05",1.8467,1.8593,1.8342,1.8593,6400.0],["1989-01-06",1.8718,1.9095,1.8718,1.9095,2000.0],["1989-01-09",1.9221,1.9472,1.9221,1.9472,2000.0],["1989-01-10",1.9472,1.9472,1.9095,1.9472,2800.0],["1989-01-11",1.9472,1.9472,1.9472,1.9472,0.0],["1989-01-12",1.9221,1.9221,1.8844,1.8844,2400.0],["1989-01-13",1.9095,1.9095,1.9095,1.9095,200.0],["1989-01-16",1.9095,1.9095,1.9095,1.9095,0.0],["1989-01-17",1.9095,1.9095,1.9095,1.9095,0.0],["1989-01-18",1.9095,1.9095,1.9095,1.9095,2000.0],["1989-01-19",1.9221,1.9221,1.9221,1.9221,200.0],["1989-01-20",1.9221,1.9221,1.9221,1.9221,0.0],["1989-01-23",1.9095,1.9095,1.9095,1.9095,200.0],["1989-01-24",1.9095,1.9095,1.9095,1.9095,0.0],["1989-01-25",1.9095,1.9095,1.9095,1.9095,0.0],["1989-01-26",1.897,1.897,1.897,1.897,200.0],["1989-01-27",1.8844,1.8844,1.8844,1.8844,600.0],["1989-01-30",1.8844,1.8844,1.8844,1.8844,0.0],["1989-01-31",1.8844,1.8844,1.8844,1.8844,0.0],["1989-02-01",1.8718,1.8718,1.8718,1.8718,600.0],["1989-02-02",1.8718,1.8718,1.8718,1.8718,0.0],["1989-02-03",1.8718,1.897,1.8718,1.8718,2800.0],["1989-02-06",1.8593,1.8593,1.8467,1.8467,2000.0],["1989-02-07",1.8593,1.8593,1.8593,1.8593,200.0],["1989-02-08",1.8844,1.8844,1.8844,1.8844,600.0],["1989-02-09",1.8593,1.8593,1.8593,1.8593,2000.0],["1989-02-10",1.8467,1.8467,1.8216,1.8216,3400.0],["1989-02-13",1.8467,1.9095,1.8467,1.8718,6600.0],["1989-02-14",1.8718,1.9095,1.8718,1.9095,5200.0],["1989-02-15",1.9347,1.9347,1.9347,1.9347,800.0],["1989-02-16",1.9598,2.0352,1.9598,2.0352,7000.0],["1989-02-17",2.0352,2.0352,1.9849,2.0226,8200.0],["1989-02-21",2.0226,2.0352,1.9975,1.9975,1600.0],["1989-02-22",1.9975,1.9975,1.9975,1.9975,200.0],["1989-02-23",1.9849,1.9849,1.9723,1.9849,600.0],["1989-02-24",1.9723,1.9723,1.9598,1.9598,2000.0],["1989-02-27",1.9598,1.9598,1.9598,1.9598,0.0],["1989-02-28",1.9723,1.9723,1.9723,1.9723,200.0],["1989-03-01",1.9723,1.9723,1.9723,1.9723,6200.0],["1989-03-02",1.9723,2.0352,1.9723,1.9975,9800.0],["1989-03-03",1.9849,1.9849,1.9849,1.9849,400.0],["1989-03-06",1.9849,1.9849,1.9849,1.9849,0.0],["1989-03-07",1.9723,1.9723,1.9723,1.9723,800.0],["1989-03-08",1.9723,1.9723,1.9723,1.9723,200.0],["1989-03-09",1.9723,1.9723,1.9723,1.9723,200.0],["1989-03-10",1.9723,1.9723,1.9723,1.9723,600.0],["1989-03-13",1.9849,1.9849,1.9849,1.9849,400.0],["1989-03-14",1.9849,1.9849,1.9849,1.9849,0.0],["1989-03-15",1.9849,1.9849,1.9849,1.9849,400.0],["1989-03-16",1.9723,1.9723,1.9472,1.9472,1600.0],["1989-03-17",1.9723,2.3115,1.9723,2.3115,34600.0],["1989-03-20",2.3115,2.3743,2.2738,2.299,14000.0],["1989-03-21",2.299,2.3241,2.2864,2.3115,4800.0],["1989-03-22",2.3367,2.4246,2.3367,2.4246,11400.0],["1989-03-23",2.4372,2.5502,2.4372,2.4874,16000.0],["1989-03-27",2.4874,2.4874,2.4623,2.4749,2800.0],["1989-03-28",2.4497,2.4497,2.4372,2.4372,4000.0],["1989-03-29",2.4372,2.5628,2.412,2.5377,45600.0],["1989-03-30",2.5377,2.5502,2.5125,2.5125,18800.0],["1989-03-31",2.5,2.5,2.4874,2.5,5200.0],["1989-04-03",2.4749,2.4749,2.4623,2.4623,8800.0],["1989-04-04",2.4874,2.4874,2.4874,2.4874,1600.0],["1989-04-05",2.4874,2.4874,2.4623,2.4623,3600.0],["1989-04-06",2.4623,2.4623,2.4623,2.4623,0.0],["1989-04-07",2.4623,2.4874,2.4623,2.4874,3000.0],["1989-04-10",2.4874,2.4874,2.4623,2.4874,1200.0],["1989-04-11",2.4749,2.4749,2.4497,2.4749,1400.0],["1989-04-12",2.4749,2.4749,2.4749,2.4749,200.0],["1989-04-13",2.4623,2.4623,2.4623,2.4623,400.0],["1989-04-14",2.4623,2.4623,2.4497,2.4497,2200.0],["1989-04-17",2.4497,2.4497,2.4372,2.4372,1200.0],["1989-04-18",2.4372,2.4372,2.3995,2.3995,4200.0],["1989-04-19",2.3995,2.412,2.3995,2.412,1400.0],["1989-04-20",2.412,2.412,2.3367,2.3367,5800.0],["1989-04-21",2.3618,2.3869,2.3618,2.3618,2200.0],["1989-04-24",2.3869,2.412,2.3869,2.3995,4200.0],["1989-04-25",2.3869,2.3869,2.3618,2.3618,3200.0],["1989-04-26",2.3492,2.3492,2.3492,2.3492,400.0],["1989-04-27",2.3492,2.3492,2.3492,2.3492,0.0],["1989-04-28",2.3743,2.3743,2.3743,2.3743,400.0],["1989-05-01",2.3743,2.3743,2.3743,2.3743,0.0],["1989-05-02",2.3743,2.3743,2.3743,2.3743,0.0],["1989-05-03",2.3492,2.3492,2.3367,2.3367,800.0],["1989-05-04",2.3618,2.3618,2.3618,2.3618,200.0],["1989-05-05",2.3618,2.3618,2.3367,2.3618,3600.0],["1989-05-08",2.3618,2.3618,2.3618,2.3618,0.0],["1989-05-09",2.3743,2.3743,2.3743,2.3743,400.0],["1989-05-10",2.3744,2.3869,2.3744,2.3869,2200.0],["1989-05-11",2.3995,2.4372,2.3995,2.4372,2000.0],["1989-05-12",2.4623,2.5377,2.4623,2.5125,12200.0],["1989-05-15",2.5125,2.5628,2.5125,2.5125,8000.0],["1989-05-16",2.5,2.5,2.4749,2.5,1600.0],["1989-05-17",2.4749,2.4749,2.4497,2.4497,4000.0],["1989-05-18",2.4623,2.4623,2.4623,2.4623,200.0],["1989-05-19",2.4497,2.4497,2.4372,2.4372,1800.0],["1989-05-22",2.4372,2.4372,2.4372,2.4372,0.0],["1989-05-23",2.4372,2.4372,2.4372,2.4372,0.0],["1989-05-24",2.4372,2.4372,2.4372,2.4372,0.0],["1989-05-25",2.4372,2.4372,2.4372,2.4372,2800.0],["1989-05-26",2.4372,2.4372,2.4246,2.4372,800.0],["1989-05-30",2.4372,2.4372,2.4372,2.4372,0.0],["1989-05-31",2.4372,2.6633,2.4372,2.6507,17200.0],["1989-06-01",2.6759,2.7512,2.6759,2.7261,19600.0],["1989-06-02",2.701,2.701,2.6884,2.6884,1800.0],["1989-06-05",2.6759,2.6759,2.6633,2.6633,800.0],["1989-06-06",2.6633,2.6633,2.6382,2.6633,2200.0],["1989-06-07",2.613,2.613,2.5879,2.613,4000.0],["1989-06-08",2.613,2.613,2.613,2.613,800.0],["1989-06-09",2.613,2.613,2.613,2.613,4000.0],["1989-06-12",2.6005,2.6005,2.5879,2.5879,400.0],["1989-06-13",2.5754,2.5754,2.5628,2.5628,600.0],["1989-06-14",2.5879,2.5879,2.5879,2.5879,1000.0],["1989-06-15",2.5879,2.5879,2.5879,2.5879,0.0],["1989-06-16",2.5879,2.5879,2.5879,2.5879,0.0],["1989-06-19",2.5754,2.5754,2.5754,2.5754,1200.0],["1989-06-20",2.5754,2.5754,2.5628,2.5628,400.0],["1989-06-21",2.5502,2.5502,2.5251,2.5502,2200.0],["1989-06-22",2.5377,2.5377,2.5377,2.5377,200.0],["1989-06-23",2.5377,2.5377,2.5377,2.5377,0.0],["1989-06-26",2.5377,2.5377,2.5377,2.5377,0.0],["1989-06-27",2.5377,2.5377,2.5377,2.5377,0.0],["1989-06-28",2.5251,2.5251,2.5125,2.5125,1000.0],["1989-06-29",2.5125,2.5251,2.5,2.5251,1400.0],["1989-06-30",2.5251,2.5502,2.5125,2.5502,1000.0],["1989-07-03",2.5502,2.5502,2.5502,2.5502,0.0],["1989-07-05",2.5502,2.5502,2.5502,2.5502,0.0],["1989-07-06",2.5502,2.5502,2.5502,2.5502,0.0],["1989-07-07",2.5502,2.5502,2.5502,2.5502,0.0],["1989-07-10",2.5251,2.5251,2.5125,2.5125,2400.0],["1989-07-11",2.5125,2.5125,2.4874,2.4874,1000.0],["1989-07-12",2.4874,2.4874,2.4874,2.4874,1000.0],["1989-07-13",2.4623,2.4623,2.4497,2.4497,1600.0],["1989-07-14",2.4497,2.4497,2.4497,2.4497,0.0],["1989-07-17",2.4497,2.4497,2.4497,2.4497,0.0],["1989-07-18",2.4497,2.4497,2.4497,2.4497,0.0],["1989-07-19",2.4497,2.4497,2.4497,2.4497,0.0],["1989-07-20",2.4497,2.4497,2.4497,2.4497,0.0],["1989-07-21",2.4497,2.4749,2.4497,2.4749,600.0],["1989-07-24",2.4623,2.4623,2.4623,2.4623,200.0],["1989-07-25",2.4623,2.4623,2.4623,2.4623,0.0],["1989-07-26",2.4623,2.4623,2.4623,2.4623,0.0],["1989-07-27",2.4623,2.4623,2.4623,2.4623,0.0],["1989-07-28",2.4623,2.4623,2.4623,2.4623,0.0],["1989-07-31",2.4623,2.4623,2.4623,2.4623,0.0],["1989-08-01",2.4372,2.4372,2.4372,2.4372,1400.0],["1989-08-02",2.4246,2.4246,2.412,2.412,1600.0],["1989-08-03",2.3869,2.3869,2.3869,2.3869,400.0],["1989-08-04",2.3743,2.3743,2.3618,2.3618,1800.0],["1989-08-07",2.3618,2.3618,2.3618,2.3618,0.0],["1989-08-08",2.3618,2.3618,2.3618,2.3618,2600.0],["1989-08-09",2.3618,2.3869,2.3618,2.3743,2600.0],["1989-08-10",2.3743,2.3743,2.3743,2.3743,0.0],["1989-08-11",2.3869,2.3869,2.3869,2.3869,1000.0],["1989-08-14",2.3618,2.3618,2.3492,2.3492,1600.0],["1989-08-15",2.3492,2.3492,2.3492,2.3492,0.0],["1989-08-16",2.3492,2.3492,2.3492,2.3492,0.0],["1989-08-17",2.3492,2.3492,2.3492,2.3492,0.0],["1989-08-18",2.3492,2.3492,2.3492,2.3492,0.0],["1989-08-21",2.3367,2.3367,2.3241,2.3241,1800.0],["1989-08-22",2.3241,2.3241,2.3241,2.3241,0.0],["1989-08-23",2.3115,2.3115,2.2864,2.2864,3000.0],["1989-08-24",2.2738,2.2738,2.2738,2.2738,2000.0],["1989-08-25",2.2738,2.2738,2.2738,2.2738,200.0],["1989-08-28",2.2864,2.3492,2.2864,2.3492,5200.0],["1989-08-29",2.3618,2.3869,2.3618,2.3618,4800.0],["1989-08-30",2.3618,2.3618,2.3618,2.3618,400.0],["1989-08-31",2.3618,2.3618,2.3618,2.3618,0.0],["1989-09-01",2.3995,2.4623,2.3995,2.4623,7400.0],["1989-09-05",2.4623,2.5125,2.4623,2.5,4000.0],["1989-09-06",2.5,2.5,2.5,2.5,0.0],["1989-09-07",2.5,2.5,2.5,2.5,0.0],["1989-09-08",2.5125,2.5125,2.5125,2.5125,200.0],["1989-09-11",2.5125,2.5125,2.5125,2.5125,0.0],["1989-09-12",2.4874,2.4874,2.4497,2.4497,6000.0],["1989-09-13",2.4246,2.4246,2.3744,2.3995,5000.0],["1989-09-14",2.3743,2.3743,2.3367,2.3367,2400.0],["1989-09-15",2.3367,2.3367,2.3367,2.3367,600.0],["1989-09-18",2.3367,2.3367,2.3367,2.3367,0.0],["1989-09-19",2.3367,2.3367,2.3367,2.3367,0.0],["1989-09-20",2.3367,2.3367,2.3367,2.3367,0.0],["1989-09-21",2.3367,2.3367,2.3367,2.3367,0.0],["1989-09-22",2.3367,2.3367,2.3367,2.3367,0.0],["1989-09-25",2.3241,2.3241,2.299,2.299,1200.0],["1989-09-26",2.2864,2.2864,2.2864,2.2864,1200.0],["1989-09-27",2.2613,2.2613,2.2362,2.2362,1800.0],["1989-09-28",2.2362,2.2362,2.2362,2.2362,0.0],["1989-09-29",2.211,2.211,2.211,2.211,1200.0],["1989-10-02",2.2362,2.2738,2.2362,2.2738,2200.0],["1989-10-03",2.2738,2.2738,2.2738,2.2738,0.0],["1989-10-04",2.2487,2.2487,2.2362,2.2362,1200.0],["1989-10-05",2.2362,2.2362,2.2236,2.2236,3000.0],["1989-10-06",2.2236,2.2236,2.1859,2.1859,3400.0],["1989-10-09",2.1859,2.1859,2.1859,2.1859,0.0],["1989-10-10",2.211,2.211,2.211,2.211,2000.0],["1989-10-11",2.211,2.211,2.211,2.211,0.0],["1989-10-12",2.1608,2.1608,2.1608,2.1608,5000.0],["1989-10-13",2.1482,2.1482,2.0854,2.0854,2400.0],["1989-10-16",2.0854,2.0854,2.0854,2.0854,0.0],["1989-10-17",2.0828,2.0828,2.0828,2.0828,200.0],["1989-10-18",2.0828,2.0828,2.0828,2.0828,200.0],["1989-10-19",2.0828,2.0828,2.0828,2.0828,0.0],["1989-10-20",2.0569,2.0569,1.9923,1.9923,4600.0],["1989-10-23",1.9793,1.9793,1.9793,1.9793,200.0],["1989-10-24",1.9535,1.9535,1.9535,1.9535,2000.0],["1989-10-25",1.9664,1.9664,1.9664,1.9664,5200.0],["1989-10-26",1.9664,1.9664,1.9664,1.9664,0.0],["1989-10-27",1.9664,1.9664,1.9664,1.9664,600.0],["1989-10-30",1.9535,1.9535,1.9535,1.9535,1000.0],["1989-10-31",1.9405,1.9405,1.9405,1.9405,800.0],["1989-11-01",1.9405,1.9405,1.9405,1.9405,400.0],["1989-11-02",1.9405,1.9664,1.9405,1.9664,3000.0],["1989-11-03",1.9664,1.9664,1.9535,1.9664,2000.0],["1989-11-06",1.9664,1.9664,1.9664,1.9664,0.0],["1989-11-07",1.9405,1.9405,1.9405,1.9405,1000.0],["1989-11-08",1.9405,1.9405,1.9405,1.9405,200.0],["1989-11-09",1.9405,1.9535,1.9276,1.9535,2000.0],["1989-11-10",1.9535,1.9535,1.9535,1.9535,1000.0],["1989-11-13",1.9535,1.9535,1.9535,1.9535,0.0],["1989-11-14",1.9405,1.9405,1.9405,1.9405,400.0],["1989-11-15",1.9664,1.9923,1.9664,1.9923,5000.0],["1989-11-16",2.0181,2.0311,2.0181,2.0311,4400.0],["1989-11-17",2.044,2.1087,2.044,2.1087,7000.0],["1989-11-20",2.1087,2.1087,2.0828,2.0828,5200.0],["1989-11-21",2.0699,2.0699,2.0699,2.0699,800.0],["1989-11-22",2.0699,2.0699,2.0699,2.0699,600.0],["1989-11-24",2.0699,2.0699,2.0699,2.0699,0.0],["1989-11-27",2.0699,2.0699,2.0699,2.0699,0.0],["1989-11-28",2.0958,2.1087,2.0958,2.1087,2400.0],["1989-11-29",2.1087,2.1087,2.1087,2.1087,0.0],["1989-11-30",2.0958,2.0958,2.0569,2.0569,6000.0],["1989-12-01",2.0569,2.0569,2.0569,2.0569,0.0],["1989-12-04",2.0569,2.0569,2.0569,2.0569,0.0],["1989-12-05",2.0569,2.0569,2.0569,2.0569,0.0],["1989-12-06",2.0569,2.0569,2.044,2.044,1600.0],["1989-12-07",2.044,2.044,2.044,2.044,0.0],["1989-12-08",2.044,2.044,2.044,2.044,1200.0],["1989-12-11",2.044,2.044,2.044,2.044,0.0],["1989-12-12",2.044,2.044,2.044,2.044,0.0],["1989-12-13",2.044,2.044,2.044,2.044,0.0],["1989-12-14",2.044,2.044,2.044,2.044,1000.0],["1989-12-15",2.044,2.044,2.044,2.044,0.0],["1989-12-18",2.0181,2.0181,2.0052,2.0052,2200.0],["1989-12-19",1.9793,1.9793,1.9793,1.9793,400.0],["1989-12-20",1.9793,1.9793,1.9793,1.9793,0.0],["1989-12-21",1.9793,1.9793,1.9793,1.9793,0.0],["1989-12-22",1.9793,1.9793,1.9793,1.9793,0.0],["1989-12-26",1.9793,1.9793,1.9793,1.9793,0.0],["1989-12-27",1.9664,1.9664,1.8629,1.8629,5800.0],["1989-12-28",1.8888,1.9017,1.8888,1.8888,2600.0],["1989-12-29",1.9017,1.9146,1.9017,1.9017,3800.0],["1990-01-02",1.9276,1.9535,1.9276,1.9535,2600.0],["1990-01-03",1.9664,1.9664,1.9664,1.9664,200.0],["1990-01-04",1.9664,1.9664,1.9664,1.9664,0.0],["1990-01-05",1.9535,1.9535,1.9535,1.9535,400.0],["1990-01-08",1.9535,1.9535,1.9535,1.9535,200.0],["1990-01-09",1.9664,1.9664,1.9664,1.9664,2000.0],["1990-01-10",1.9664,1.9664,1.9664,1.9664,0.0],["1990-01-11",1.9405,1.9405,1.9405,1.9405,400.0],["1990-01-12",1.9146,1.9146,1.9146,1.9146,1000.0],["1990-01-15",1.9017,1.9017,1.8629,1.8629,44400.0],["1990-01-16",1.8629,1.8629,1.8629,1.8629,0.0],["1990-01-17",1.8629,1.8629,1.8629,1.8629,0.0],["1990-01-18",1.8629,1.8629,1.8629,1.8629,0.0],["1990-01-19",1.8629,1.8629,1.8629,1.8629,0.0],["1990-01-22",1.8888,1.8888,1.8888,1.8888,800.0],["1990-01-23",1.8758,1.8758,1.8758,1.8758,1000.0],["1990-01-24",1.8758,1.8758,1.8758,1.8758,0.0],["1990-01-25",1.8758,1.8758,1.8758,1.8758,0.0],["1990-01-26",1.8758,1.8758,1.8758,1.8758,0.0],["1990-01-29",1.85,1.85,1.837,1.837,2000.0],["1990-01-30",1.8241,1.8241,1.8111,1.8111,2000.0],["1990-01-31",1.7982,1.7982,1.7982,1.7982,200.0],["1990-02-01",1.7723,1.7723,1.6947,1.6947,9400.0],["1990-02-02",1.7077,1.7206,1.7077,1.7206,2000.0],["1990-02-05",1.7077,1.7077,1.7077,1.7077,800.0],["1990-02-06",1.7077,1.7077,1.7077,1.7077,0.0],["1990-02-07",1.7077,1.7077,1.7077,1.7077,1000.0],["1990-02-08",1.7077,1.7077,1.7077,1.7077,600.0],["1990-02-09",1.6947,1.6947,1.6947,1.6947,1000.0],["1990-02-12",1.7077,1.7335,1.7077,1.7206,6400.0],["1990-02-13",1.7206,1.7206,1.7206,1.7206,0.0],["1990-02-14",1.7206,1.7206,1.7206,1.7206,0.0],["1990-02-15",1.7206,1.7206,1.7206,1.7206,0.0],["1990-02-16",1.7335,1.7335,1.7335,1.7335,200.0],["1990-02-20",1.7465,1.7465,1.7465,1.7465,400.0],["1990-02-21",1.7465,1.7465,1.7465,1.7465,0.0],["1990-02-22",1.7465,1.7465,1.7465,1.7465,0.0],["1990-02-23",1.7465,1.7465,1.7465,1.7465,0.0],["1990-02-26",1.7465,1.7465,1.7465,1.7465,0.0],["1990-02-27",1.7335,1.7335,1.7335,1.7335,200.0],["1990-02-28",1.7335,1.7335,1.7335,1.7335,1600.0],["1990-03-01",1.7335,1.7335,1.7335,1.7335,0.0],["1990-03-02",1.7335,1.7335,1.7335,1.7335,200.0],["1990-03-05",1.7335,1.7335,1.7335,1.7335,0.0],["1990-03-06",1.7206,1.7206,1.7206,1.7206,800.0],["1990-03-07",1.7206,1.7206,1.7206,1.7206,400.0],["1990-03-08",1.7206,1.7206,1.7206,1.7206,0.0],["1990-03-09",1.6947,1.6947,1.6947,1.6947,800.0],["1990-03-12",1.7206,1.7206,1.7206,1.7206,400.0],["1990-03-13",1.7335,1.7335,1.7335,1.7335,200.0],["1990-03-14",1.7077,1.7077,1.6818,1.6818,800.0],["1990-03-15",1.6688,1.6688,1.6559,1.6559,1400.0],["1990-03-16",1.6559,1.6688,1.6559,1.6688,1200.0],["1990-03-19",1.6559,1.6559,1.6559,1.6559,200.0],["1990-03-20",1.6559,1.6559,1.6559,1.6559,0.0],["1990-03-21",1.6559,1.6559,1.6559,1.6559,0.0],["1990-03-22",1.6559,1.6559,1.6559,1.6559,0.0],["1990-03-23",1.6818,1.6947,1.6818,1.6947,1200.0],["1990-03-26",1.6947,1.6947,1.6947,1.6947,0.0],["1990-03-27",1.6947,1.6947,1.6947,1.6947,0.0],["1990-03-28",1.6947,1.6947,1.6947,1.6947,0.0],["1990-03-29",1.6688,1.6688,1.6688,1.6688,200.0],["1990-03-30",1.6688,1.6688,1.6688,1.6688,1000.0],["1990-04-02",1.6559,1.6559,1.6559,1.6559,1000.0],["1990-04-03",1.643,1.643,1.643,1.643,1000.0],["1990-04-04",1.643,1.643,1.643,1.643,0.0],["1990-04-05",1.643,1.643,1.643,1.643,0.0],["1990-04-06",1.643,1.6688,1.643,1.6688,1000.0],["1990-04-09",1.643,1.643,1.5783,1.5783,9200.0],["1990-04-10",1.5912,1.6042,1.5912,1.5912,1600.0],["1990-04-11",1.5912,1.5912,1.5912,1.5912,0.0],["1990-04-12",1.6042,1.6042,1.6042,1.6042,3000.0],["1990-04-16",1.6042,1.63,1.6042,1.63,400.0],["1990-04-17",1.63,1.63,1.63,1.63,400.0],["1990-04-18",1.643,1.6559,1.643,1.643,2400.0],["1990-04-19",1.643,1.6559,1.643,1.6559,600.0],["1990-04-20",1.6559,1.6559,1.6559,1.6559,1400.0],["1990-04-23",1.6559,1.6559,1.6559,1.6559,0.0],["1990-04-24",1.6559,1.6559,1.6559,1.6559,0.0],["1990-04-25",1.6559,1.6559,1.6559,1.6559,0.0],["1990-04-26",1.6559,1.6559,1.6559,1.6559,0.0],["1990-04-27",1.6559,1.6559,1.6559,1.6559,0.0],["1990-04-30",1.63,1.63,1.6042,1.6042,1600.0],["1990-05-01",1.6042,1.8111,1.6042,1.8111,36600.0],["1990-05-02",1.8111,1.8111,1.7982,1.8111,1800.0],["1990-05-03",1.8111,1.8111,1.8111,1.8111,0.0],["1990-05-04",1.7853,1.7853,1.7594,1.7853,1800.0],["1990-05-07",1.7594,1.7594,1.7594,1.7594,600.0],["1990-05-08",1.7335,1.7335,1.7335,1.7335,800.0],["1990-05-09",1.7206,1.7206,1.7206,1.7206,600.0],["1990-05-10",1.7465,1.7982,1.7465,1.7853,3000.0],["1990-05-11",1.8111,1.8111,1.8111,1.8111,400.0],["1990-05-14",1.8111,1.8241,1.7982,1.8241,600.0],["1990-05-15",1.8111,1.8111,1.8111,1.8111,400.0],["1990-05-16",1.8111,1.8111,1.8111,1.8111,0.0],["1990-05-17",1.8111,1.8111,1.8111,1.8111,400.0],["1990-05-18",1.8241,1.8241,1.8241,1.8241,200.0],["1990-05-21",1.8111,1.8111,1.8111,1.8111,600.0],["1990-05-22",1.8111,1.837,1.8111,1.837,1000.0],["1990-05-23",1.85,1.9017,1.85,1.9017,4000.0],["1990-05-24",1.9146,1.9146,1.9146,1.9146,2000.0],["1990-05-25",1.9146,1.9146,1.9017,1.9146,800.0],["1990-05-29",1.9017,1.9017,1.9017,1.9017,600.0],["1990-05-30",1.9017,1.9017,1.9017,1.9017,0.0],["1990-05-31",1.8888,1.8888,1.8758,1.8758,1600.0],["1990-06-01",1.8629,1.8629,1.8629,1.8629,1000.0],["1990-06-04",1.7465,1.7465,1.7077,1.7465,18000.0],["1990-06-05",1.7594,1.7723,1.7594,1.7723,2800.0],["1990-06-06",1.7594,1.7594,1.7594,1.7594,1200.0],["1990-06-07",1.7594,1.7594,1.7594,1.7594,0.0],["1990-06-08",1.7594,1.7723,1.7594,1.7723,2600.0],["1990-06-11",1.7335,1.7335,1.7335,1.7335,3000.0],["1990-06-12",1.7465,1.7465,1.7465,1.7465,600.0],["1990-06-13",1.7335,1.7335,1.7335,1.7335,1000.0],["1990-06-14",1.7335,1.7335,1.7335,1.7335,0.0],["1990-06-15",1.7335,1.7335,1.7335,1.7335,400.0],["1990-06-18",1.6559,1.6559,1.6042,1.6042,17000.0],["1990-06-19",1.6171,1.6171,1.6171,1.6171,200.0],["1990-06-20",1.63,1.63,1.63,1.63,1400.0],["1990-06-21",1.63,1.63,1.6042,1.6042,2600.0],["1990-06-22",1.6042,1.6042,1.6042,1.6042,0.0],["1990-06-25",1.6171,1.6171,1.6171,1.6171,200.0],["1990-06-26",1.63,1.63,1.63,1.63,2000.0],["1990-06-27",1.63,1.63,1.63,1.63,0.0],["1990-06-28",1.63,1.63,1.63,1.63,0.0],["1990-06-29",1.6042,1.6042,1.6042,1.6042,2000.0],["1990-07-02",1.6171,1.6171,1.6171,1.6171,2000.0],["1990-07-03",1.6171,1.6171,1.6171,1.6171,400.0],["1990-07-05",1.6171,1.6171,1.6042,1.6042,2000.0],["1990-07-06",1.5912,1.5912,1.5653,1.5912,2400.0],["1990-07-09",1.5912,1.5912,1.5912,1.5912,0.0],["1990-07-10",1.5783,1.5783,1.5783,1.5783,400.0],["1990-07-11",1.5653,1.5653,1.5653,1.5653,2000.0],["1990-07-12",1.5653,1.5653,1.5653,1.5653,1400.0],["1990-07-13",1.5653,1.5653,1.5653,1.5653,1400.0],["1990-07-16",1.5524,1.5524,1.5395,1.5395,3000.0],["1990-07-17",1.5395,1.5395,1.5395,1.5395,0.0],["1990-07-18",1.5395,1.5395,1.5395,1.5395,0.0],["1990-07-19",1.5395,1.5395,1.5395,1.5395,200.0],["1990-07-20",1.5265,1.5265,1.5007,1.5007,3800.0],["1990-07-23",1.5007,1.5007,1.5007,1.5007,600.0],["1990-07-24",1.4877,1.4877,1.4877,1.4877,600.0],["1990-07-25",1.4877,1.5007,1.4877,1.4877,1400.0],["1990-07-26",1.5007,1.5007,1.5007,1.5007,800.0],["1990-07-27",1.4877,1.4877,1.4877,1.4877,2200.0],["1990-07-30",1.4877,1.4877,1.4877,1.4877,2000.0],["1990-07-31",1.4748,1.4748,1.4748,1.4748,200.0],["1990-08-01",1.4748,1.4748,1.4748,1.4748,1000.0],["1990-08-02",1.4489,1.4489,1.4489,1.4489,1000.0],["1990-08-03",1.423,1.423,1.3454,1.3454,3000.0],["1990-08-06",1.3325,1.3325,1.3325,1.3325,600.0],["1990-08-07",1.2937,1.2937,1.2807,1.2807,4600.0],["1990-08-08",1.2937,1.2937,1.2937,1.2937,1800.0],["1990-08-09",1.2807,1.2807,1.2549,1.2549,1400.0],["1990-08-10",1.2807,1.3454,1.2807,1.3325,46400.0],["1990-08-13",1.3325,1.3325,1.3325,1.3325,0.0],["1990-08-14",1.3325,1.4101,1.3325,1.3713,10600.0],["1990-08-15",1.3842,1.3842,1.3842,1.3842,800.0],["1990-08-16",1.3713,1.3713,1.3713,1.3713,2800.0],["1990-08-17",1.3454,1.3454,1.2937,1.2937,6800.0],["1990-08-20",1.2937,1.2937,1.2937,1.2937,0.0],["1990-08-21",1.2937,1.2937,1.2807,1.2937,1600.0],["1990-08-22",1.2678,1.2678,1.2549,1.2549,1400.0],["1990-08-23",1.229,1.229,1.1514,1.1514,6400.0],["1990-08-24",1.1643,1.2031,1.1643,1.2031,25600.0],["1990-08-27",1.2031,1.2678,1.2031,1.229,23200.0],["1990-08-28",1.229,1.229,1.229,1.229,0.0],["1990-08-29",1.2419,1.2419,1.2419,1.2419,2200.0],["1990-08-30",1.2419,1.2419,1.2419,1.2419,4000.0],["1990-08-31",1.2678,1.2678,1.2678,1.2678,200.0],["1990-09-04",1.2937,1.3196,1.2937,1.3196,2800.0],["1990-09-05",1.3196,1.4748,1.3066,1.4748,6200.0],["1990-09-06",1.5007,1.5524,1.5007,1.5395,5000.0],["1990-09-07",1.5783,1.6947,1.5783,1.6947,17000.0],["1990-09-10",1.6818,1.6818,1.6042,1.6042,146800.0],["1990-09-11",1.6171,1.63,1.6171,1.6171,1600.0],["1990-09-12",1.6171,1.6171,1.5653,1.5653,8200.0],["1990-09-13",1.5524,1.5524,1.5524,1.5524,1000.0],["1990-09-14",1.5524,1.5524,1.5265,1.5265,1000.0],["1990-09-17",1.5265,1.5265,1.5265,1.5265,0.0],["1990-09-18",1.5265,1.5395,1.4877,1.4877,2000.0],["1990-09-19",1.4877,1.4877,1.4877,1.4877,1000.0],["1990-09-20",1.4877,1.4877,1.4877,1.4877,0.0],["1990-09-21",1.4877,1.4877,1.4877,1.4877,0.0],["1990-09-24",1.4619,1.4619,1.4489,1.4489,1800.0],["1990-09-25",1.423,1.423,1.423,1.423,400.0],["1990-09-26",1.3972,1.3972,1.3972,1.3972,400.0],["1990-09-27",1.3713,1.3713,1.3713,1.3713,400.0],["1990-09-28",1.3842,1.4101,1.3842,1.3842,7800.0],["1990-10-01",1.3972,1.3972,1.3972,1.3972,200.0],["1990-10-02",1.3972,1.3972,1.3972,1.3972,0.0],["1990-10-03",1.3972,1.3972,1.3972,1.3972,0.0],["1990-10-04",1.3972,1.3972,1.3972,1.3972,400.0],["1990-10-05",1.3972,1.3972,1.3972,1.3972,0.0],["1990-10-08",1.3972,1.3972,1.3972,1.3972,0.0],["1990-10-09",1.3713,1.3713,1.3713,1.3713,1600.0],["1990-10-10",1.3713,1.3713,1.3584,1.3584,1200.0],["1990-10-11",1.3584,1.3713,1.3196,1.3196,3400.0],["1990-10-12",1.3196,1.3454,1.3196,1.3196,1600.0],["1990-10-15",1.3196,1.3196,1.2678,1.3196,2400.0],["1990-10-16",1.2937,1.2937,1.2678,1.2678,1600.0],["1990-10-17",1.229,1.229,1.1514,1.2031,9600.0],["1990-10-18",1.229,1.2419,1.229,1.2419,1800.0],["1990-10-19",1.2419,1.2419,1.2419,1.2419,0.0],["1990-10-22",1.2549,1.2678,1.2549,1.2549,1000.0],["1990-10-23",1.2549,1.2678,1.2419,1.2419,5200.0],["1990-10-24",1.3073,1.3073,1.3073,1.3073,0.0],["1990-10-25",1.2528,1.2528,1.2528,1.2528,200.0],["1990-10-26",1.2528,1.2528,1.2528,1.2528,0.0],["1990-10-29",1.2528,1.2528,1.2528,1.2528,0.0],["1990-10-30",1.2528,1.2528,1.2392,1.2392,600.0],["1990-10-31",1.2256,1.2256,1.2256,1.2256,800.0],["1990-11-01",1.2256,1.2256,1.2256,1.2256,0.0],["1990-11-02",1.2256,1.2392,1.2256,1.2392,1200.0],["1990-11-05",1.2256,1.2256,1.2256,1.2256,400.0],["1990-11-06",1.2256,1.2256,1.2256,1.2256,200.0],["1990-11-07",1.2256,1.2801,1.2256,1.2801,14200.0],["1990-11-08",1.3073,1.3073,1.3073,1.3073,600.0],["1990-11-09",1.3209,1.3345,1.3209,1.3209,800.0],["1990-11-12",1.3209,1.3481,1.3209,1.3481,3000.0],["1990-11-13",1.3481,1.3481,1.3481,1.3481,0.0],["1990-11-14",1.3481,1.3481,1.3481,1.3481,0.0],["1990-11-15",1.3481,1.3481,1.3481,1.3481,0.0],["1990-11-16",1.3481,1.3481,1.3481,1.3481,0.0],["1990-11-19",1.3481,1.3481,1.3481,1.3481,0.0],["1990-11-20",1.3345,1.3345,1.3345,1.3345,200.0],["1990-11-21",1.3345,1.3345,1.3345,1.3345,0.0],["1990-11-23",1.3345,1.3345,1.3345,1.3345,0.0],["1990-11-26",1.3345,1.3618,1.3073,1.3345,9800.0],["1990-11-27",1.3345,1.3345,1.3345,1.3345,0.0],["1990-11-28",1.3481,1.4162,1.3481,1.389,6200.0],["1990-11-29",1.389,1.4162,1.3754,1.3754,4800.0],["1990-11-30",1.389,1.4026,1.389,1.4026,3400.0],["1990-12-03",1.3754,1.3754,1.3481,1.3481,4600.0],["1990-12-04",1.3481,1.3481,1.3481,1.3481,0.0],["1990-12-05",1.3481,1.389,1.3481,1.389,13600.0],["1990-12-06",1.4162,1.4299,1.4162,1.4299,7000.0],["1990-12-07",1.4571,1.4843,1.4571,1.4843,6200.0],["1990-12-10",1.4843,1.4843,1.4843,1.4843,0.0],["1990-12-11",1.4571,1.4571,1.4435,1.4435,1400.0],["1990-12-12",1.4435,1.4435,1.4162,1.4435,1600.0],["1990-12-13",1.4571,1.4707,1.4571,1.4571,3400.0],["1990-12-14",1.4299,1.4299,1.4299,1.4299,400.0],["1990-12-17",1.4299,1.4299,1.4299,1.4299,0.0],["1990-12-18",1.4299,1.4299,1.4299,1.4299,0.0],["1990-12-19",1.4435,1.4435,1.4435,1.4435,200.0],["1990-12-20",1.4299,1.4299,1.4299,1.4299,200.0],["1990-12-21",1.4162,1.4162,1.3618,1.3754,2800.0],["1990-12-24",1.3618,1.3618,1.3618,1.3618,400.0],["1990-12-26",1.3618,1.3618,1.3618,1.3618,0.0],["1990-12-27",1.3481,1.3481,1.3481,1.3481,1200.0],["1990-12-28",1.3481,1.3481,1.3073,1.3073,1200.0],["1990-12-31",1.3073,1.3345,1.2664,1.3073,3400.0],["1991-01-02",1.3073,1.3073,1.3073,1.3073,0.0],["1991-01-03",1.3073,1.3073,1.3073,1.3073,0.0],["1991-01-04",1.3073,1.3073,1.3073,1.3073,0.0],["1991-01-07",1.3073,1.3209,1.2801,1.3073,1600.0],["1991-01-08",1.3073,1.3073,1.3073,1.3073,0.0],["1991-01-09",1.3073,1.3073,1.3073,1.3073,1000.0],["1991-01-10",1.3073,1.3073,1.3073,1.3073,0.0],["1991-01-11",1.3073,1.3073,1.3073,1.3073,1600.0],["1991-01-14",1.2801,1.2801,1.2801,1.2801,200.0],["1991-01-15",1.2801,1.2801,1.2528,1.2801,1400.0],["1991-01-16",1.2801,1.2801,1.2801,1.2801,400.0],["1991-01-17",1.2937,1.2937,1.2937,1.2937,600.0],["1991-01-18",1.2937,1.2937,1.2937,1.2937,0.0],["1991-01-21",1.3073,1.3345,1.3073,1.3345,5600.0],["1991-01-22",1.389,1.5796,1.389,1.5524,20000.0],["1991-01-23",1.5524,1.6069,1.5116,1.5388,15000.0],["1991-01-24",1.5388,1.5388,1.5252,1.5252,2000.0],["1991-01-25",1.5252,1.5524,1.5252,1.5252,8600.0],["1991-01-28",1.5524,1.5933,1.5524,1.5933,5600.0],["1991-01-29",1.5933,1.5933,1.5524,1.5796,8600.0],["1991-01-30",1.5796,1.5796,1.5252,1.5388,3000.0],["1991-01-31",1.566,1.7431,1.566,1.7431,22200.0],["1991-02-01",1.7431,1.7975,1.6886,1.6886,10000.0],["1991-02-04",1.7158,1.7431,1.7158,1.7431,8600.0],["1991-02-05",1.7431,1.7703,1.7431,1.7703,4000.0],["1991-02-06",1.7567,1.7567,1.7158,1.7431,15200.0],["1991-02-07",1.7431,1.7703,1.7022,1.7294,9600.0],["1991-02-08",1.7294,1.7431,1.7022,1.7431,3000.0],["1991-02-11",1.7431,1.7431,1.7431,1.7431,800.0],["1991-02-12",1.7431,1.7839,1.6614,1.6614,18800.0],["1991-02-13",1.6614,1.6614,1.6205,1.6205,8600.0],["1991-02-14",1.6205,1.6341,1.6205,1.6205,1800.0],["1991-02-15",1.6205,1.6341,1.6205,1.6341,1200.0],["1991-02-19",1.6341,1.6614,1.6341,1.6341,3400.0],["1991-02-20",1.6341,1.6341,1.6341,1.6341,0.0],["1991-02-21",1.6341,1.6341,1.6205,1.6341,2400.0],["1991-02-22",1.6341,1.6341,1.6341,1.6341,400.0],["1991-02-25",1.6341,1.6477,1.6205,1.6477,3800.0],["1991-02-26",1.6477,1.6477,1.6205,1.6341,1400.0],["1991-02-27",1.6341,1.6477,1.6341,1.6341,400.0],["1991-02-28",1.6341,1.6341,1.6205,1.6205,2400.0],["1991-03-01",1.6069,1.6069,1.6069,1.6069,2000.0],["1991-03-04",1.6205,1.6341,1.6205,1.6341,2600.0],["1991-03-05",1.6614,1.7158,1.6614,1.7022,6600.0],["1991-03-06",1.7022,1.7431,1.7022,1.7022,4200.0],["1991-03-07",1.7022,1.7294,1.7022,1.7294,2800.0],["1991-03-08",1.7431,1.7431,1.7431,1.7431,1600.0],["1991-03-11",1.7431,1.7567,1.7431,1.7567,600.0],["1991-03-12",1.7567,1.7839,1.7567,1.7567,1200.0],["1991-03-13",1.7567,1.7567,1.7567,1.7567,0.0],["1991-03-14",1.7567,1.7567,1.7567,1.7567,0.0],["1991-03-15",1.7431,1.7431,1.7431,1.7431,1000.0],["1991-03-18",1.7431,1.7431,1.7022,1.7022,2000.0],["1991-03-19",1.7022,1.7158,1.6886,1.7158,2000.0],["1991-03-20",1.7158,1.7158,1.7158,1.7158,0.0],["1991-03-21",1.7158,1.7158,1.7022,1.7022,7600.0],["1991-03-22",1.6886,1.6886,1.6886,1.6886,600.0],["1991-03-25",1.6886,1.6886,1.6886,1.6886,4800.0],["1991-03-26",1.6886,1.6886,1.6886,1.6886,200.0],["1991-03-27",1.6886,1.6886,1.6886,1.6886,1000.0],["1991-03-28",1.6886,1.6886,1.6886,1.6886,0.0],["1991-04-01",1.6886,1.7022,1.6886,1.7022,1800.0],["1991-04-02",1.7022,1.7022,1.7022,1.7022,0.0],["1991-04-03",1.7022,1.7975,1.6886,1.7975,8800.0],["1991-04-04",1.7975,1.7975,1.7975,1.7975,0.0],["1991-04-05",1.7975,1.8384,1.7975,1.8384,10000.0],["1991-04-08",1.852,1.852,1.852,1.852,1000.0],["1991-04-09",1.852,1.852,1.852,1.852,400.0],["1991-04-10",1.8384,1.8384,1.8248,1.8248,800.0],["1991-04-11",1.8248,1.8248,1.7703,1.8248,4800.0],["1991-04-12",1.8111,1.8111,1.7975,1.7975,1400.0],["1991-04-15",1.7975,1.7975,1.7839,1.7839,600.0],["1991-04-16",1.7839,1.9065,1.7839,1.8929,4200.0],["1991-04-17",1.8656,1.8656,1.8656,1.8656,1200.0],["1991-04-18",1.8656,1.8792,1.8248,1.852,4600.0],["1991-04-19",1.8384,1.8384,1.8111,1.8111,2200.0],["1991-04-22",1.8111,1.8248,1.7975,1.7975,2400.0],["1991-04-23",1.7975,1.7975,1.7975,1.7975,0.0],["1991-04-24",1.7975,1.7975,1.7975,1.7975,0.0],["1991-04-25",1.7975,1.8248,1.7975,1.8111,3000.0],["1991-04-26",1.8248,1.8248,1.8248,1.8248,1000.0],["1991-04-29",1.8248,1.8248,1.8248,1.8248,0.0],["1991-04-30",1.7975,1.7975,1.7839,1.7839,600.0],["1991-05-01",1.8111,1.8111,1.8111,1.8111,400.0],["1991-05-02",1.8111,1.8111,1.8111,1.8111,600.0],["1991-05-03",1.8111,1.8248,1.8111,1.8248,2600.0],["1991-05-06",1.8248,1.8248,1.8248,1.8248,0.0],["1991-05-07",1.7975,1.7975,1.7975,1.7975,600.0],["1991-05-08",1.8111,1.8111,1.8111,1.8111,400.0],["1991-05-09",1.7839,1.7839,1.7703,1.7703,1200.0],["1991-05-10",1.7431,1.7431,1.7022,1.7022,3600.0],["1991-05-13",1.7022,1.7022,1.7022,1.7022,0.0],["1991-05-14",1.7158,1.7158,1.7158,1.7158,200.0],["1991-05-15",1.7158,1.7158,1.7158,1.7158,200.0],["1991-05-16",1.7158,1.7158,1.7158,1.7158,0.0],["1991-05-17",1.7158,1.7158,1.7158,1.7158,0.0],["1991-05-20",1.7158,1.7158,1.7158,1.7158,2000.0],["1991-05-21",1.7158,1.7158,1.7158,1.7158,2000.0],["1991-05-22",1.7022,1.7022,1.7022,1.7022,1000.0],["1991-05-23",1.7022,1.7022,1.7022,1.7022,0.0],["1991-05-24",1.7022,1.7158,1.7022,1.7158,3000.0],["1991-05-28",1.7158,1.7158,1.7158,1.7158,0.0],["1991-05-29",1.7158,1.7158,1.7158,1.7158,0.0],["1991-05-30",1.7158,1.7567,1.7158,1.7567,1600.0],["1991-05-31",1.7567,1.7567,1.7022,1.7022,4200.0],["1991-06-03",1.7022,1.7022,1.7022,1.7022,400.0],["1991-06-04",1.7022,1.7022,1.7022,1.7022,1200.0],["1991-06-05",1.7022,1.7022,1.7022,1.7022,1600.0],["1991-06-06",1.7022,1.7022,1.7022,1.7022,200.0],["1991-06-07",1.7022,1.7158,1.6886,1.7022,2600.0],["1991-06-10",1.7022,1.7022,1.7022,1.7022,0.0],["1991-06-11",1.7022,1.7022,1.7022,1.7022,1000.0],["1991-06-12",1.7022,1.7158,1.7022,1.7022,6000.0],["1991-06-13",1.7022,1.7022,1.7022,1.7022,2000.0],["1991-06-14",1.7022,1.7703,1.7022,1.7703,10600.0],["1991-06-17",1.7703,1.7703,1.7567,1.7567,2200.0],["1991-06-18",1.7567,1.7567,1.7567,1.7567,0.0],["1991-06-19",1.7567,1.7567,1.7567,1.7567,1000.0],["1991-06-20",1.7567,1.7567,1.7567,1.7567,3800.0],["1991-06-21",1.7567,1.7567,1.7567,1.7567,600.0],["1991-06-24",1.7431,1.7431,1.7431,1.7431,2600.0],["1991-06-25",1.7431,1.7431,1.7431,1.7431,0.0],["1991-06-26",1.7431,1.7431,1.7431,1.7431,0.0],["1991-06-27",1.7431,1.7431,1.7431,1.7431,0.0],["1991-06-28",1.7431,1.7431,1.7431,1.7431,2200.0],["1991-07-01",1.7431,1.7431,1.7431,1.7431,0.0],["1991-07-02",1.7431,1.7431,1.7431,1.7431,0.0],["1991-07-03",1.7431,1.7431,1.7431,1.7431,0.0],["1991-07-05",1.7294,1.7294,1.7294,1.7294,400.0],["1991-07-08",1.7294,1.7294,1.7294,1.7294,1200.0],["1991-07-09",1.7294,1.7294,1.7294,1.7294,0.0],["1991-07-10",1.7294,1.7294,1.7294,1.7294,2200.0],["1991-07-11",1.7294,1.7294,1.7294,1.7294,0.0],["1991-07-12",1.7294,1.7294,1.7294,1.7294,200.0],["1991-07-15",1.7431,1.7703,1.7431,1.7703,2000.0],["1991-07-16",1.7431,1.7431,1.7431,1.7431,2200.0],["1991-07-17",1.7703,1.7975,1.7703,1.7975,3600.0],["1991-07-18",1.8111,1.8111,1.8111,1.8111,1600.0],["1991-07-19",1.8111,1.8111,1.8111,1.8111,0.0],["1991-07-22",1.8111,1.8111,1.8111,1.8111,0.0],["1991-07-23",1.8111,1.8111,1.8111,1.8111,0.0],["1991-07-24",1.8111,1.8111,1.8111,1.8111,0.0],["1991-07-25",1.8111,1.8111,1.8111,1.8111,0.0],["1991-07-26",1.8111,1.8111,1.8111,1.8111,2600.0],["1991-07-29",1.8111,1.8111,1.8111,1.8111,400.0],["1991-07-30",1.8111,1.8111,1.8111,1.8111,2800.0],["1991-07-31",1.8111,1.8111,1.8111,1.8111,0.0],["1991-08-01",1.8111,1.8111,1.8111,1.8111,1600.0],["1991-08-02",1.8111,1.8111,1.8111,1.8111,3400.0],["1991-08-05",1.7975,1.7975,1.7975,1.7975,600.0],["1991-08-06",1.7975,1.7975,1.7975,1.7975,0.0],["1991-08-07",1.7703,1.7703,1.7703,1.7703,1000.0],["1991-08-08",1.7567,1.7567,1.7294,1.7567,2000.0],["1991-08-09",1.7567,1.7567,1.7567,1.7567,0.0],["1991-08-12",1.7294,1.7294,1.7294,1.7294,1600.0],["1991-08-13",1.7294,1.7294,1.7294,1.7294,0.0],["1991-08-14",1.7158,1.7158,1.7022,1.7022,2000.0],["1991-08-15",1.7022,1.7022,1.7022,1.7022,0.0],["1991-08-16",1.7022,1.7022,1.7022,1.7022,0.0],["1991-08-19",1.6886,1.6886,1.675,1.675,4000.0],["1991-08-20",1.675,1.675,1.675,1.675,0.0],["1991-08-21",1.675,1.675,1.675,1.675,0.0],["1991-08-22",1.675,1.675,1.675,1.675,0.0],["1991-08-23",1.675,1.675,1.675,1.675,0.0],["1991-08-26",1.6477,1.6477,1.6477,1.6477,600.0],["1991-08-27",1.6477,1.6477,1.6477,1.6477,0.0],["1991-08-28",1.6477,1.6477,1.6477,1.6477,0.0],["1991-08-29",1.6477,1.6477,1.6477,1.6477,0.0],["1991-08-30",1.6477,1.6477,1.6477,1.6477,0.0],["1991-09-03",1.6477,1.6477,1.6477,1.6477,0.0],["1991-09-04",1.6477,1.675,1.6341,1.675,4000.0],["1991-09-05",1.675,1.675,1.6341,1.6341,1600.0],["1991-09-06",1.6341,1.7158,1.6341,1.7158,4800.0],["1991-09-09",1.7431,1.7703,1.7431,1.7431,5400.0],["1991-09-10",1.7431,1.7431,1.7431,1.7431,200.0],["1991-09-11",1.7294,1.7294,1.7294,1.7294,600.0],["1991-09-12",1.7022,1.7022,1.6886,1.6886,1600.0],["1991-09-13",1.6886,1.6886,1.6886,1.6886,0.0],["1991-09-16",1.6886,1.6886,1.6886,1.6886,1200.0],["1991-09-17",1.6886,1.6886,1.6886,1.6886,0.0],["1991-09-18",1.7158,1.7158,1.7158,1.7158,200.0],["1991-09-19",1.7158,1.7158,1.7158,1.7158,800.0],["1991-09-20",1.7158,1.7975,1.6886,1.7975,15200.0],["1991-09-23",1.8248,1.8929,1.8248,1.8929,6400.0],["1991-09-24",1.8929,1.8929,1.8929,1.8929,1400.0],["1991-09-25",1.8792,1.8792,1.8792,1.8792,200.0],["1991-09-26",1.8792,1.8792,1.8792,1.8792,0.0],["1991-09-27",1.8792,1.8792,1.8792,1.8792,3200.0],["1991-09-30",1.8792,1.9882,1.8792,1.9882,8000.0],["1991-10-01",2.0018,2.0563,2.0018,2.0563,5200.0],["1991-10-02",2.0563,2.0563,2.0154,2.0154,2200.0],["1991-10-03",2.0018,2.0018,2.0018,2.0018,400.0],["1991-10-04",1.9882,1.9882,1.9473,1.9746,3600.0],["1991-10-07",1.9609,1.9609,1.9609,1.9609,2400.0],["1991-10-08",1.9609,1.9609,1.9609,1.9609,0.0],["1991-10-09",1.9337,1.9337,1.9337,1.9337,2000.0],["1991-10-10",1.9201,1.9201,1.9201,1.9201,1000.0],["1991-10-11",1.9473,1.9746,1.9473,1.9746,1800.0],["1991-10-14",1.9746,1.9882,1.9609,1.9609,1400.0],["1991-10-15",1.9337,1.9337,1.9201,1.9201,600.0],["1991-10-16",1.9065,1.9065,1.852,1.852,6000.0],["1991-10-17",1.852,1.852,1.852,1.852,0.0],["1991-10-18",1.8656,1.8656,1.8656,1.8656,400.0],["1991-10-21",1.852,1.852,1.8248,1.8248,4600.0],["1991-10-22",1.852,1.9337,1.852,1.9337,4800.0],["1991-10-23",1.9473,1.9609,1.9473,1.9609,5800.0],["1991-10-24",2.0286,2.0286,2.0286,2.0286,0.0],["1991-10-25",1.93,1.93,1.9159,1.93,2800.0],["1991-10-28",1.9159,1.9159,1.9159,1.9159,2000.0],["1991-10-29",1.9159,1.9159,1.9159,1.9159,0.0],["1991-10-30",1.9159,1.9159,1.9159,1.9159,600.0],["1991-10-31",1.9018,1.9018,1.9018,1.9018,4800.0],["1991-11-01",1.9018,1.9018,1.9018,1.9018,600.0],["1991-11-04",1.9159,1.944,1.9159,1.944,1800.0],["1991-11-05",1.944,1.944,1.944,1.944,0.0],["1991-11-06",1.944,1.9863,1.944,1.9863,1400.0],["1991-11-07",1.9863,2.0004,1.8877,1.8877,19600.0],["1991-11-08",1.93,1.9581,1.93,1.9581,4800.0],["1991-11-11",1.9581,1.9581,1.9159,1.9581,10000.0],["1991-11-12",1.9722,2.0004,1.9722,1.9863,2000.0],["1991-11-13",1.9722,1.9863,1.9722,1.9863,3400.0],["1991-11-14",1.9863,2.0849,1.9863,2.0567,3400.0],["1991-11-15",2.0567,2.0567,2.0567,2.0567,400.0],["1991-11-18",2.0145,2.0567,2.0004,2.0567,3400.0],["1991-11-19",2.0286,2.0286,1.9863,1.9863,8200.0],["1991-11-20",1.9581,1.9863,1.9581,1.9863,11400.0],["1991-11-21",1.9581,1.9722,1.9581,1.9722,1600.0],["1991-11-22",1.944,1.9581,1.944,1.9581,1200.0],["1991-11-25",1.944,1.944,1.944,1.944,200.0],["1991-11-26",1.9159,1.9159,1.9018,1.9018,1400.0],["1991-11-27",1.9018,1.9018,1.9018,1.9018,0.0],["1991-11-29",1.9159,1.9159,1.9159,1.9159,1200.0],["1991-12-02",1.9159,1.9159,1.9159,1.9159,0.0],["1991-12-03",1.8877,1.8877,1.8877,1.8877,2000.0],["1991-12-04",1.8806,1.8806,1.8806,1.8806,400.0],["1991-12-05",1.8595,1.8595,1.8173,1.8173,2200.0],["1991-12-06",1.7891,1.7891,1.7327,1.7609,27600.0],["1991-12-09",1.7891,1.7891,1.6905,1.6905,3600.0],["1991-12-10",1.6623,1.6623,1.6623,1.6623,1000.0],["1991-12-11",1.6623,1.6623,1.6623,1.6623,1000.0],["1991-12-12",1.6764,1.6905,1.6764,1.6905,3000.0],["1991-12-13",1.6764,1.6764,1.6764,1.6764,400.0],["1991-12-16",1.7046,1.7468,1.7046,1.7468,4000.0],["1991-12-17",1.7468,1.7468,1.7186,1.7186,1400.0],["1991-12-18",1.7186,1.7186,1.7186,1.7186,0.0],["1991-12-19",1.7046,1.7046,1.6764,1.6764,1400.0],["1991-12-20",1.6764,1.6764,1.6764,1.6764,0.0],["1991-12-23",1.6764,1.6764,1.6764,1.6764,0.0],["1991-12-24",1.6764,1.6764,1.6764,1.6764,0.0],["1991-12-26",1.6764,1.6764,1.6623,1.6623,4200.0],["1991-12-27",1.6764,1.6764,1.6764,1.6764,4000.0],["1991-12-30",1.6623,1.6623,1.6482,1.6623,2200.0],["1991-12-31",1.6764,1.7327,1.6764,1.7046,19800.0],["1992-01-02",1.6764,1.6764,1.6764,1.6764,1200.0],["1992-01-03",1.6482,1.6482,1.6482,1.6482,1600.0],["1992-01-06",1.6482,1.6482,1.6482,1.6482,0.0],["1992-01-07",1.6482,1.6482,1.6341,1.6482,12200.0],["1992-01-08",1.6341,1.6482,1.6341,1.6482,2600.0],["1992-01-09",1.6341,1.6482,1.6341,1.6482,8200.0],["1992-01-10",1.6623,1.6905,1.6623,1.6764,5800.0],["1992-01-13",1.6482,1.7468,1.6482,1.7468,10400.0],["1992-01-14",1.7609,1.7891,1.7609,1.7891,6400.0],["1992-01-15",1.8032,1.8454,1.8032,1.8454,4000.0],["1992-01-16",1.8595,1.8595,1.8454,1.8454,800.0],["1992-01-17",1.8313,1.8313,1.8313,1.8313,1800.0],["1992-01-20",1.8313,1.8313,1.8313,1.8313,0.0],["1992-01-21",1.8173,1.8173,1.8173,1.8173,800.0],["1992-01-22",1.8313,1.8313,1.8313,1.8313,200.0],["1992-01-23",1.8454,1.8454,1.8454,1.8454,400.0],["1992-01-24",1.8173,1.8173,1.8032,1.8032,5600.0],["1992-01-27",1.7891,1.7891,1.7891,1.7891,200.0],["1992-01-28",1.7891,1.7891,1.7891,1.7891,0.0],["1992-01-29",1.775,1.775,1.775,1.775,1600.0],["1992-01-30",1.775,1.775,1.775,1.775,0.0],["1992-01-31",1.775,1.775,1.775,1.775,0.0],["1992-02-03",1.7609,1.7609,1.7609,1.7609,800.0],["1992-02-04",1.775,1.775,1.7468,1.7468,800.0],["1992-02-05",1.775,1.775,1.775,1.775,200.0],["1992-02-06",1.775,1.775,1.775,1.775,200.0],["1992-02-07",1.775,1.7891,1.775,1.7891,1000.0],["1992-02-10",1.7609,1.775,1.7609,1.7609,600.0],["1992-02-11",1.7609,1.7609,1.7609,1.7609,0.0],["1992-02-12",1.7468,1.93,1.7468,1.93,25200.0],["1992-02-13",1.93,1.93,1.8595,1.8595,5400.0],["1992-02-14",1.8595,1.8595,1.8313,1.8454,4000.0],["1992-02-18",1.8736,1.8877,1.8736,1.8877,3000.0],["1992-02-19",1.8877,1.8877,1.8877,1.8877,0.0],["1992-02-20",1.8877,1.8877,1.8877,1.8877,600.0],["1992-02-21",1.8595,1.8595,1.8595,1.8595,200.0],["1992-02-24",1.8595,1.8595,1.8313,1.8313,2800.0],["1992-02-25",1.8173,1.8313,1.8173,1.8313,400.0],["1992-02-26",1.8454,1.8454,1.8454,1.8454,1200.0],["1992-02-27",1.8173,1.8173,1.8032,1.8032,1200.0],["1992-02-28",1.8032,1.8032,1.8032,1.8032,0.0],["1992-03-02",1.8313,1.8313,1.8313,1.8313,400.0],["1992-03-03",1.8032,1.8454,1.8032,1.8454,2400.0],["1992-03-04",1.8313,1.8736,1.8313,1.8736,2200.0],["1992-03-05",1.8736,1.8736,1.8736,1.8736,0.0],["1992-03-06",1.8736,1.8736,1.8736,1.8736,0.0],["1992-03-09",1.8877,1.8877,1.8595,1.8736,11000.0],["1992-03-10",1.8736,1.8877,1.8736,1.8877,4200.0],["1992-03-11",1.8877,1.8877,1.8877,1.8877,0.0],["1992-03-12",1.8877,1.8877,1.8877,1.8877,0.0],["1992-03-13",1.8595,1.8736,1.8595,1.8736,800.0],["1992-03-16",1.8736,1.8736,1.8454,1.8454,1400.0],["1992-03-17",1.8454,1.8454,1.8454,1.8454,0.0],["1992-03-18",1.8313,1.8313,1.8313,1.8313,200.0],["1992-03-19",1.8313,1.8313,1.8313,1.8313,0.0],["1992-03-20",1.8313,1.8313,1.8313,1.8313,0.0],["1992-03-23",1.8313,1.8454,1.8313,1.8454,1400.0],["1992-03-24",1.8595,1.8595,1.8595,1.8595,6600.0],["1992-03-25",1.8736,1.8736,1.8736,1.8736,600.0],["1992-03-26",1.8877,1.8877,1.8877,1.8877,4400.0],["1992-03-27",1.8877,1.8877,1.8595,1.8595,400.0],["1992-03-30",1.8595,1.8595,1.8595,1.8595,0.0],["1992-03-31",1.8454,1.8454,1.8454,1.8454,800.0],["1992-04-01",1.8454,1.8736,1.8454,1.8736,1400.0],["1992-04-02",1.8454,1.8454,1.8454,1.8454,200.0],["1992-04-03",1.8595,1.8595,1.8595,1.8595,400.0],["1992-04-06",1.8595,1.8595,1.8595,1.8595,0.0],["1992-04-07",1.8595,1.8595,1.8595,1.8595,2000.0],["1992-04-08",1.8595,1.8595,1.8454,1.8454,3200.0],["1992-04-09",1.8736,1.8736,1.8736,1.8736,400.0],["1992-04-10",1.9018,1.9581,1.9018,1.93,11200.0],["1992-04-13",1.9159,1.9159,1.9159,1.9159,800.0],["1992-04-14",1.9159,1.9159,1.9159,1.9159,0.0],["1992-04-15",1.9159,1.9159,1.9159,1.9159,3400.0],["1992-04-16",1.9159,1.9159,1.9159,1.9159,0.0],["1992-04-20",2.0004,2.0004,1.93,1.93,15000.0],["1992-04-21",1.9159,1.9159,1.9159,1.9159,200.0],["1992-04-22",1.9159,1.9159,1.9018,1.9018,800.0],["1992-04-23",1.93,1.944,1.9159,1.944,4400.0],["1992-04-24",1.944,1.944,1.944,1.944,200.0],["1992-04-27",1.9159,1.9159,1.9159,1.9159,1600.0],["1992-04-28",1.9159,1.9159,1.9159,1.9159,0.0],["1992-04-29",1.9018,1.9018,1.9018,1.9018,200.0],["1992-04-30",1.9018,1.9018,1.9018,1.9018,0.0],["1992-05-01",1.8736,1.8736,1.8736,1.8736,1800.0],["1992-05-04",1.8736,1.8736,1.8736,1.8736,0.0],["1992-05-05",1.8454,1.8454,1.8454,1.8454,2400.0],["1992-05-06",1.8736,1.8736,1.8736,1.8736,400.0],["1992-05-07",1.8736,1.8736,1.8736,1.8736,600.0],["1992-05-08",1.8736,1.8736,1.8736,1.8736,2200.0],["1992-05-11",1.8736,1.8736,1.8736,1.8736,0.0],["1992-05-12",1.9018,1.9018,1.8736,1.8736,3200.0],["1992-05-13",1.8736,1.8736,1.8736,1.8736,0.0],["1992-05-14",1.8595,1.8595,1.8595,1.8595,4000.0],["1992-05-15",1.8595,1.8595,1.8595,1.8595,0.0],["1992-05-18",1.8595,1.8595,1.8454,1.8454,2000.0],["1992-05-19",1.8313,1.8313,1.8313,1.8313,600.0],["1992-05-20",1.8454,1.8736,1.8454,1.8454,5000.0],["1992-05-21",1.8454,1.8454,1.8313,1.8313,2600.0],["1992-05-22",1.8454,1.8454,1.8454,1.8454,2000.0],["1992-05-26",1.8313,1.8313,1.8173,1.8313,3000.0],["1992-05-27",1.8173,1.8173,1.8173,1.8173,200.0],["1992-05-28",1.8173,1.8173,1.8173,1.8173,0.0],["1992-05-29",1.8173,1.8173,1.8173,1.8173,0.0],["1992-06-01",1.8454,1.8454,1.8454,1.8454,600.0],["1992-06-02",1.8313,1.8313,1.8313,1.8313,1800.0],["1992-06-03",1.8454,1.8454,1.8454,1.8454,200.0],["1992-06-04",1.8313,1.8313,1.8313,1.8313,4200.0],["1992-06-05",1.8313,1.8313,1.8313,1.8313,800.0],["1992-06-08",1.8313,1.8313,1.8313,1.8313,0.0],["1992-06-09",1.8173,1.8173,1.8173,1.8173,2400.0],["1992-06-10",1.8173,1.8173,1.8173,1.8173,0.0],["1992-06-11",1.8173,1.8173,1.8173,1.8173,1000.0],["1992-06-12",1.8173,1.8173,1.8173,1.8173,400.0],["1992-06-15",1.8173,1.8173,1.8173,1.8173,0.0],["1992-06-16",1.8173,1.8173,1.8173,1.8173,600.0],["1992-06-17",1.775,1.7891,1.775,1.775,8400.0],["1992-06-18",1.775,1.775,1.775,1.775,0.0],["1992-06-19",1.775,1.775,1.775,1.775,0.0],["1992-06-22",1.7609,1.7609,1.7468,1.7468,1400.0],["1992-06-23",1.7327,1.7327,1.7327,1.7327,1800.0],["1992-06-24",1.7327,1.7327,1.7327,1.7327,400.0],["1992-06-25",1.7327,1.7327,1.7327,1.7327,1600.0],["1992-06-26",1.7327,1.7327,1.7327,1.7327,0.0],["1992-06-29",1.7327,1.7327,1.7327,1.7327,0.0],["1992-06-30",1.7327,1.7327,1.7327,1.7327,400.0],["1992-07-01",1.7327,1.7327,1.7327,1.7327,2200.0],["1992-07-02",1.7327,1.7327,1.7327,1.7327,400.0],["1992-07-06",1.7327,1.7327,1.7327,1.7327,0.0],["1992-07-07",1.7327,1.7327,1.7327,1.7327,0.0],["1992-07-08",1.7327,1.7327,1.7327,1.7327,0.0],["1992-07-09",1.7186,1.7186,1.7186,1.7186,400.0],["1992-07-10",1.7186,1.7186,1.7046,1.7046,1600.0],["1992-07-13",1.7046,1.7046,1.7046,1.7046,0.0],["1992-07-14",1.7186,1.7186,1.7186,1.7186,200.0],["1992-07-15",1.7186,1.7186,1.7186,1.7186,0.0],["1992-07-16",1.7186,1.7186,1.7186,1.7186,0.0],["1992-07-17",1.6905,1.6905,1.6905,1.6905,200.0],["1992-07-20",1.6905,1.6905,1.6905,1.6905,600.0],["1992-07-21",1.7046,1.7046,1.7046,1.7046,10600.0],["1992-07-22",1.7046,1.7046,1.6905,1.6905,600.0],["1992-07-23",1.6905,1.6905,1.6905,1.6905,200.0],["1992-07-24",1.6905,1.6905,1.6905,1.6905,0.0],["1992-07-27",1.7186,1.7186,1.7186,1.7186,600.0],["1992-07-28",1.7046,1.7046,1.7046,1.7046,600.0],["1992-07-29",1.7046,1.7046,1.7046,1.7046,0.0],["1992-07-30",1.7046,1.7046,1.7046,1.7046,200.0],["1992-07-31",1.7046,1.7046,1.7046,1.7046,0.0],["1992-08-03",1.7327,1.7327,1.7327,1.7327,1000.0],["1992-08-04",1.7327,1.7327,1.7327,1.7327,0.0],["1992-08-05",1.7468,1.7468,1.7468,1.7468,2000.0],["1992-08-06",1.775,1.775,1.775,1.775,200.0],["1992-08-07",1.775,1.775,1.775,1.775,1200.0],["1992-08-10",1.7891,1.7891,1.775,1.775,600.0],["1992-08-11",1.7609,1.7609,1.7609,1.7609,400.0],["1992-08-12",1.7609,1.7609,1.7609,1.7609,0.0],["1992-08-13",1.775,1.8173,1.775,1.8173,3600.0],["1992-08-14",1.8173,1.8173,1.8173,1.8173,0.0],["1992-08-17",1.8032,1.8032,1.7468,1.7468,7800.0],["1992-08-18",1.7468,1.7468,1.7468,1.7468,0.0],["1992-08-19",1.7468,1.7468,1.7468,1.7468,0.0],["1992-08-20",1.7468,1.7468,1.7468,1.7468,0.0],["1992-08-21",1.7327,1.7327,1.7327,1.7327,2600.0],["1992-08-24",1.7327,1.7327,1.7327,1.7327,0.0],["1992-08-25",1.7327,1.7327,1.7327,1.7327,0.0],["1992-08-26",1.7327,1.7327,1.7327,1.7327,0.0],["1992-08-27",1.7327,1.7327,1.7327,1.7327,0.0],["1992-08-28",1.7609,1.7609,1.7609,1.7609,200.0],["1992-08-31",1.7609,1.7609,1.7609,1.7609,0.0],["1992-09-01",1.7468,1.7468,1.7468,1.7468,1000.0],["1992-09-02",1.7468,1.7468,1.7468,1.7468,200.0],["1992-09-03",1.7186,1.7186,1.7046,1.7186,1600.0],["1992-09-04",1.7186,1.7186,1.7186,1.7186,0.0],["1992-09-08",1.7186,1.7186,1.7186,1.7186,800.0],["1992-09-09",1.7186,1.7186,1.7186,1.7186,0.0],["1992-09-10",1.7186,1.7186,1.7186,1.7186,0.0],["1992-09-11",1.7186,1.7186,1.7186,1.7186,0.0],["1992-09-14",1.7327,1.7327,1.7046,1.7046,2600.0],["1992-09-15",1.7046,1.7046,1.7046,1.7046,0.0],["1992-09-16",1.6905,1.6905,1.6905,1.6905,1800.0],["1992-09-17",1.6905,1.6905,1.6764,1.6764,1200.0],["1992-09-18",1.6623,1.6623,1.6482,1.6623,3400.0],["1992-09-21",1.6341,1.6341,1.62,1.62,3600.0],["1992-09-22",1.6341,1.6341,1.6341,1.6341,1000.0],["1992-09-23",1.6341,1.6341,1.62,1.62,1000.0],["1992-09-24",1.62,1.62,1.62,1.62,600.0],["1992-09-25",1.6341,1.6341,1.6341,1.6341,600.0],["1992-09-28",1.6623,1.6623,1.6482,1.6482,600.0],["1992-09-29",1.6482,1.6482,1.6482,1.6482,600.0],["1992-09-30",1.6482,1.6482,1.6482,1.6482,0.0],["1992-10-01",1.6482,1.6482,1.6482,1.6482,0.0],["1992-10-02",1.6482,1.6482,1.6482,1.6482,600.0],["1992-10-05",1.6482,1.6482,1.6482,1.6482,0.0],["1992-10-06",1.62,1.62,1.62,1.62,1000.0],["1992-10-07",1.62,1.62,1.62,1.62,1000.0],["1992-10-08",1.62,1.62,1.62,1.62,1600.0],["1992-10-09",1.62,1.62,1.62,1.62,0.0],["1992-10-12",1.62,1.62,1.62,1.62,0.0],["1992-10-13",1.62,1.62,1.62,1.62,0.0],["1992-10-14",1.62,1.62,1.62,1.62,0.0],["1992-10-15",1.6341,1.6341,1.6341,1.6341,200.0],["1992-10-16",1.6341,1.6341,1.6341,1.6341,400.0],["1992-10-19",1.6059,1.6059,1.6059,1.6059,2000.0],["1992-10-20",1.5919,1.5919,1.5778,1.5778,2000.0],["1992-10-21",1.5778,1.5778,1.5778,1.5778,0.0],["1992-10-22",1.5778,1.5778,1.5778,1.5778,0.0],["1992-10-23",1.6059,1.6059,1.5637,1.5637,3200.0],["1992-10-26",1.5607,1.5607,1.5607,1.5607,200.0],["1992-10-27",1.5607,1.5607,1.5607,1.5607,2200.0],["1992-10-28",1.5607,1.5607,1.5607,1.5607,0.0],["1992-10-29",1.5607,1.5607,1.5607,1.5607,200.0],["1992-10-30",1.5902,1.5902,1.5902,1.5902,800.0],["1992-11-02",1.5902,1.5902,1.5902,1.5902,0.0],["1992-11-03",1.5902,1.5902,1.5902,1.5902,0.0],["1992-11-04",1.5902,1.5902,1.5902,1.5902,1000.0],["1992-11-05",1.5902,1.5902,1.5902,1.5902,0.0],["1992-11-06",1.5755,1.5902,1.5755,1.5902,13200.0],["1992-11-09",1.5902,1.5902,1.5902,1.5902,0.0],["1992-11-10",1.5902,1.5902,1.5902,1.5902,0.0],["1992-11-11",1.5902,1.5902,1.5755,1.5755,1600.0],["1992-11-12",1.5902,1.7374,1.5902,1.7374,16000.0],["1992-11-13",1.7227,1.7374,1.7227,1.7374,2000.0],["1992-11-16",1.7227,1.7227,1.6933,1.6933,3000.0],["1992-11-17",1.6785,1.6785,1.6638,1.6638,4000.0],["1992-11-18",1.6638,1.6933,1.6638,1.6933,2400.0],["1992-11-19",1.6785,1.6785,1.6638,1.6638,1200.0],["1992-11-20",1.6638,1.6638,1.6638,1.6638,0.0],["1992-11-23",1.6785,1.6785,1.6785,1.6785,400.0],["1992-11-24",1.6785,1.6785,1.6785,1.6785,0.0],["1992-11-25",1.6785,1.6785,1.6785,1.6785,0.0],["1992-11-27",1.6933,1.6933,1.6933,1.6933,400.0],["1992-11-30",1.6785,1.6785,1.6638,1.6785,2800.0],["1992-12-01",1.6785,1.6785,1.6491,1.6491,2600.0],["1992-12-02",1.6491,1.6785,1.6491,1.6785,4400.0],["1992-12-03",1.6638,1.6785,1.6638,1.6785,2200.0],["1992-12-04",1.6785,1.6785,1.6785,1.6785,3200.0],["1992-12-07",1.6638,1.6785,1.6491,1.6491,2400.0],["1992-12-08",1.6491,1.708,1.6491,1.708,5600.0],["1992-12-09",1.6933,1.7669,1.6933,1.7521,6600.0],["1992-12-10",1.7816,1.7963,1.7669,1.7669,7200.0],["1992-12-11",1.7521,1.7521,1.7521,1.7521,2000.0],["1992-12-14",1.7521,1.7521,1.7521,1.7521,0.0],["1992-12-15",1.7816,1.7816,1.7816,1.7816,200.0],["1992-12-16",1.7816,1.7816,1.7816,1.7816,0.0],["1992-12-17",1.7816,1.7816,1.7816,1.7816,400.0],["1992-12-18",1.7816,1.7963,1.7816,1.7963,5000.0],["1992-12-21",1.811,1.8847,1.811,1.8847,14000.0],["1992-12-22",1.8994,1.9141,1.8847,1.8847,6600.0],["1992-12-23",1.8847,1.8994,1.8847,1.8994,2000.0],["1992-12-24",1.8994,1.8994,1.8699,1.8699,1400.0],["1992-12-28",1.8552,1.8552,1.8552,1.8552,600.0],["1992-12-29",1.8258,1.8258,1.8258,1.8258,1600.0],["1992-12-30",1.8405,1.8552,1.8405,1.8552,1400.0],["1992-12-31",1.8552,1.8552,1.8552,1.8552,800.0],["1993-01-04",1.8258,1.8258,1.7963,1.7963,5600.0],["1993-01-05",1.7963,1.7963,1.7963,1.7963,3600.0],["1993-01-06",1.8258,1.8258,1.811,1.811,4200.0],["1993-01-07",1.811,1.811,1.811,1.811,0.0],["1993-01-08",1.7963,1.7963,1.7963,1.7963,1200.0],["1993-01-11",1.7963,1.7963,1.7963,1.7963,200.0],["1993-01-12",1.7963,1.7963,1.7669,1.7669,4200.0],["1993-01-13",1.7521,1.7816,1.7374,1.7816,4000.0],["1993-01-14",1.7669,1.7669,1.7669,1.7669,800.0],["1993-01-15",1.7963,1.7963,1.7963,1.7963,2800.0],["1993-01-18",1.7669,1.7669,1.7669,1.7669,1200.0],["1993-01-19",1.7963,1.7963,1.7521,1.7521,2800.0],["1993-01-20",1.7521,1.7521,1.7521,1.7521,1200.0],["1993-01-21",1.7521,1.7521,1.7521,1.7521,0.0],["1993-01-22",1.7521,1.7521,1.7374,1.7374,2600.0],["1993-01-25",1.7669,1.7669,1.7669,1.7669,1200.0],["1993-01-26",1.7669,1.7669,1.7521,1.7521,800.0],["1993-01-27",1.7521,1.7521,1.7521,1.7521,0.0],["1993-01-28",1.7521,1.7521,1.7521,1.7521,600.0],["1993-01-29",1.7521,1.7816,1.7521,1.7816,1800.0],["1993-02-01",1.7816,1.7816,1.7816,1.7816,0.0],["1993-02-02",1.7963,1.7963,1.7963,1.7963,200.0],["1993-02-03",1.7963,1.7963,1.7669,1.7963,7200.0],["1993-02-04",1.811,1.8699,1.811,1.8699,4000.0],["1993-02-05",1.8405,1.8405,1.8405,1.8405,2200.0],["1993-02-08",1.8552,1.8552,1.8405,1.8552,1000.0],["1993-02-09",1.7963,1.7963,1.7963,1.7963,6400.0],["1993-02-10",1.7963,1.8258,1.7669,1.7669,5800.0],["1993-02-11",1.7521,1.7521,1.7521,1.7521,2000.0],["1993-02-12",1.7669,1.7669,1.7521,1.7521,2200.0],["1993-02-16",1.7521,1.7521,1.7521,1.7521,400.0],["1993-02-17",1.7227,1.7227,1.7227,1.7227,1400.0],["1993-02-18",1.7227,1.7227,1.7227,1.7227,0.0],["1993-02-19",1.7374,1.7374,1.7374,1.7374,400.0],["1993-02-22",1.7227,1.7227,1.7227,1.7227,1000.0],["1993-02-23",1.7227,1.7227,1.7227,1.7227,0.0],["1993-02-24",1.7521,1.7521,1.7521,1.7521,800.0],["1993-02-25",1.7374,1.7669,1.7374,1.7669,1800.0],["1993-02-26",1.7374,1.7374,1.7374,1.7374,600.0],["1993-03-01",1.7374,1.7669,1.7374,1.7669,800.0],["1993-03-02",1.7374,1.7374,1.7374,1.7374,400.0],["1993-03-03",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-04",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-05",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-08",1.7669,1.7669,1.7521,1.7521,800.0],["1993-03-09",1.7521,1.7521,1.7521,1.7521,400.0],["1993-03-10",1.7521,1.7521,1.7521,1.7521,0.0],["1993-03-11",1.7521,1.7521,1.7521,1.7521,600.0],["1993-03-12",1.7227,1.7227,1.7227,1.7227,2200.0],["1993-03-15",1.7227,1.7227,1.708,1.708,2200.0],["1993-03-16",1.708,1.708,1.708,1.708,200.0],["1993-03-17",1.708,1.708,1.708,1.708,0.0],["1993-03-18",1.7374,1.7521,1.7374,1.7521,2000.0],["1993-03-19",1.7374,1.7374,1.7374,1.7374,800.0],["1993-03-22",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-23",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-24",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-25",1.7374,1.7374,1.7374,1.7374,0.0],["1993-03-26",1.708,1.708,1.708,1.708,2400.0],["1993-03-29",1.6933,1.6933,1.6933,1.6933,600.0],["1993-03-30",1.6933,1.6933,1.6933,1.6933,600.0],["1993-03-31",1.6933,1.6933,1.6933,1.6933,200.0],["1993-04-01",1.6933,1.6933,1.6933,1.6933,0.0],["1993-04-02",1.6933,1.6933,1.6933,1.6933,600.0],["1993-04-05",1.6933,1.6933,1.6933,1.6933,0.0],["1993-04-06",1.6933,1.6933,1.6933,1.6933,0.0],["1993-04-07",1.6933,1.6933,1.6933,1.6933,0.0],["1993-04-08",1.6785,1.6785,1.6785,1.6785,200.0],["1993-04-12",1.6785,1.6785,1.6785,1.6785,0.0],["1993-04-13",1.6933,1.6933,1.6933,1.6933,2000.0],["1993-04-14",1.6785,1.6785,1.6785,1.6785,1000.0],["1993-04-15",1.6491,1.6491,1.6491,1.6491,2000.0],["1993-04-16",1.6785,1.6933,1.6785,1.6933,4600.0],["1993-04-19",1.708,1.708,1.708,1.708,1400.0],["1993-04-20",1.708,1.708,1.708,1.708,600.0],["1993-04-21",1.708,1.708,1.708,1.708,0.0],["1993-04-22",1.6933,1.6933,1.6785,1.6785,2000.0],["1993-04-23",1.708,1.708,1.708,1.708,1400.0],["1993-04-26",1.708,1.708,1.708,1.708,0.0],["1993-04-27",1.6933,1.6933,1.6785,1.6785,600.0],["1993-04-28",1.6785,1.6785,1.6785,1.6785,0.0],["1993-04-29",1.6785,1.6785,1.6785,1.6785,0.0],["1993-04-30",1.6785,1.6785,1.6785,1.6785,0.0],["1993-05-03",1.708,1.708,1.708,1.708,200.0],["1993-05-04",1.6933,1.7227,1.6933,1.7227,800.0],["1993-05-05",1.6933,1.6933,1.6933,1.6933,1000.0],["1993-05-06",1.708,1.708,1.6785,1.6785,1400.0],["1993-05-07",1.6785,1.6785,1.6785,1.6785,0.0],["1993-05-10",1.6638,1.6638,1.6638,1.6638,1000.0],["1993-05-11",1.6638,1.6638,1.6638,1.6638,0.0],["1993-05-12",1.6638,1.6638,1.6638,1.6638,1000.0],["1993-05-13",1.6491,1.6491,1.5902,1.6196,4800.0],["1993-05-14",1.6196,1.6196,1.6196,1.6196,0.0],["1993-05-17",1.5902,1.6196,1.5902,1.6196,1800.0],["1993-05-18",1.6344,1.6344,1.6344,1.6344,400.0],["1993-05-19",1.6344,1.6344,1.6344,1.6344,600.0],["1993-05-20",1.5902,1.6049,1.5902,1.6049,5000.0],["1993-05-21",1.6344,1.6344,1.6344,1.6344,2000.0],["1993-05-24",1.6344,1.6344,1.6344,1.6344,0.0],["1993-05-25",1.6344,1.6344,1.6344,1.6344,0.0],["1993-05-26",1.6344,1.6344,1.6344,1.6344,0.0],["1993-05-27",1.6196,1.6196,1.6196,1.6196,400.0],["1993-05-28",1.5902,1.6049,1.5902,1.6049,2600.0],["1993-06-01",1.6344,1.6344,1.6344,1.6344,1200.0],["1993-06-02",1.6196,1.6196,1.6196,1.6196,600.0],["1993-06-03",1.6196,1.6196,1.6196,1.6196,400.0],["1993-06-04",1.5902,1.5902,1.5902,1.5902,1200.0],["1993-06-07",1.6049,1.6049,1.6049,1.6049,800.0],["1993-06-08",1.6049,1.6049,1.6049,1.6049,0.0],["1993-06-09",1.6049,1.6049,1.6049,1.6049,400.0],["1993-06-10",1.5902,1.5902,1.5902,1.5902,600.0],["1993-06-11",1.6049,1.6049,1.6049,1.6049,400.0],["1993-06-14",1.5755,1.5755,1.5755,1.5755,400.0],["1993-06-15",1.5902,1.5902,1.5902,1.5902,800.0],["1993-06-16",1.6049,1.6196,1.6049,1.6196,2600.0],["1993-06-17",1.6049,1.6049,1.6049,1.6049,200.0],["1993-06-18",1.6196,1.6344,1.6196,1.6344,1200.0],["1993-06-21",1.6196,1.6196,1.6196,1.6196,400.0],["1993-06-22",1.6344,1.6344,1.6344,1.6344,200.0],["1993-06-23",1.6344,1.6344,1.6344,1.6344,0.0],["1993-06-24",1.6344,1.6344,1.6344,1.6344,0.0],["1993-06-25",1.6344,1.6344,1.6344,1.6344,0.0],["1993-06-28",1.6196,1.6344,1.6049,1.6196,4600.0],["1993-06-29",1.6196,1.6196,1.6196,1.6196,1200.0],["1993-06-30",1.5607,1.6196,1.546,1.6196,16400.0],["1993-07-01",1.6049,1.6344,1.6049,1.6344,1800.0],["1993-07-02",1.6196,1.6344,1.6196,1.6344,400.0],["1993-07-06",1.6196,1.6196,1.6196,1.6196,200.0],["1993-07-07",1.6049,1.6049,1.6049,1.6049,1600.0],["1993-07-08",1.6049,1.6491,1.6049,1.6491,2200.0],["1993-07-09",1.6491,1.6491,1.6491,1.6491,0.0],["1993-07-12",1.6491,1.6491,1.6491,1.6491,0.0],["1993-07-13",1.6491,1.6491,1.6491,1.6491,0.0],["1993-07-14",1.6344,1.6344,1.6344,1.6344,4000.0],["1993-07-15",1.6344,1.6344,1.6344,1.6344,0.0],["1993-07-16",1.6491,1.6491,1.6491,1.6491,800.0],["1993-07-19",1.6196,1.6196,1.6196,1.6196,400.0],["1993-07-20",1.6196,1.6196,1.6196,1.6196,0.0],["1993-07-21",1.6196,1.6196,1.6196,1.6196,0.0],["1993-07-22",1.6344,1.6638,1.6344,1.6638,4000.0],["1993-07-23",1.6491,1.6491,1.6344,1.6344,1400.0],["1993-07-26",1.6491,1.6491,1.6491,1.6491,200.0],["1993-07-27",1.6491,1.6638,1.6491,1.6638,1000.0],["1993-07-28",1.6491,1.6491,1.6491,1.6491,1800.0],["1993-07-29",1.6491,1.6491,1.6491,1.6491,400.0],["1993-07-30",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-02",1.6638,1.6638,1.6638,1.6638,400.0],["1993-08-03",1.6491,1.6491,1.6491,1.6491,200.0],["1993-08-04",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-05",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-06",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-09",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-10",1.6491,1.6491,1.6491,1.6491,2000.0],["1993-08-11",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-12",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-13",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-16",1.6491,1.6491,1.6491,1.6491,0.0],["1993-08-17",1.6196,1.6196,1.5902,1.5902,3000.0],["1993-08-18",1.5902,1.6344,1.5902,1.6344,4400.0],["1993-08-19",1.6344,1.6344,1.6344,1.6344,0.0],["1993-08-20",1.6049,1.6049,1.6049,1.6049,400.0],["1993-08-23",1.6049,1.6049,1.6049,1.6049,0.0],["1993-08-24",1.6049,1.6049,1.6049,1.6049,1000.0],["1993-08-25",1.6049,1.6196,1.6049,1.6196,1600.0],["1993-08-26",1.6196,1.6196,1.6196,1.6196,0.0],["1993-08-27",1.6344,1.6344,1.6344,1.6344,2600.0],["1993-08-30",1.6196,1.6196,1.6049,1.6049,1800.0],["1993-08-31",1.6049,1.6049,1.6049,1.6049,0.0],["1993-09-01",1.6196,1.6196,1.6196,1.6196,200.0],["1993-09-02",1.6049,1.6049,1.6049,1.6049,200.0],["1993-09-03",1.6196,1.6196,1.6196,1.6196,200.0],["1993-09-07",1.6049,1.6049,1.6049,1.6049,400.0],["1993-09-08",1.6196,1.6196,1.6196,1.6196,800.0],["1993-09-09",1.6196,1.6196,1.6196,1.6196,0.0],["1993-09-10",1.6196,1.6196,1.6196,1.6196,0.0],["1993-09-13",1.6049,1.6049,1.6049,1.6049,1600.0],["1993-09-14",1.5902,1.5902,1.5755,1.5755,3000.0],["1993-09-15",1.6049,1.6344,1.6049,1.6344,2400.0],["1993-09-16",1.6344,1.6344,1.6344,1.6344,800.0],["1993-09-17",1.6344,1.6491,1.6344,1.6491,11200.0],["1993-09-20",1.6491,1.6933,1.6491,1.6933,3200.0],["1993-09-21",1.708,1.708,1.708,1.708,1400.0],["1993-09-22",1.708,1.708,1.708,1.708,0.0],["1993-09-23",1.7227,1.7227,1.7227,1.7227,400.0],["1993-09-24",1.7227,1.7227,1.7227,1.7227,0.0],["1993-09-27",1.6933,1.6933,1.6933,1.6933,2000.0],["1993-09-28",1.708,1.708,1.708,1.708,200.0],["1993-09-29",1.708,1.708,1.708,1.708,1000.0],["1993-09-30",1.708,1.708,1.708,1.708,200.0],["1993-10-01",1.708,1.708,1.708,1.708,0.0],["1993-10-04",1.708,1.708,1.708,1.708,0.0],["1993-10-05",1.6785,1.6785,1.6785,1.6785,400.0],["1993-10-06",1.6785,1.6785,1.6785,1.6785,0.0],["1993-10-07",1.6785,1.6785,1.6785,1.6785,1000.0],["1993-10-08",1.6785,1.6785,1.6785,1.6785,0.0],["1993-10-11",1.6638,1.6638,1.6638,1.6638,200.0],["1993-10-12",1.6491,1.6491,1.6491,1.6491,1000.0],["1993-10-13",1.6933,1.6933,1.6638,1.6638,3200.0],["1993-10-14",1.6638,1.6638,1.6638,1.6638,2200.0],["1993-10-15",1.6933,1.6933,1.6933,1.6933,600.0],["1993-10-18",1.6933,1.6933,1.6933,1.6933,400.0],["1993-10-19",1.6933,1.6933,1.6933,1.6933,0.0],["1993-10-20",1.6638,1.6638,1.6491,1.6638,4000.0],["1993-10-21",1.6638,1.6638,1.6638,1.6638,0.0],["1993-10-22",1.6933,1.6933,1.6933,1.6933,800.0],["1993-10-25",1.6748,1.6748,1.6748,1.6748,200.0],["1993-10-26",1.6748,1.6748,1.6748,1.6748,0.0],["1993-10-27",1.6748,1.6748,1.6748,1.6748,0.0],["1993-10-28",1.7055,1.7055,1.7055,1.7055,1400.0],["1993-10-29",1.7209,1.7209,1.7209,1.7209,200.0],["1993-11-01",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-02",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-03",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-04",1.7516,1.7516,1.7516,1.7516,2000.0],["1993-11-05",1.7516,1.7516,1.7516,1.7516,1000.0],["1993-11-08",1.7516,1.7516,1.7516,1.7516,2200.0],["1993-11-09",1.7363,1.7363,1.7363,1.7363,200.0],["1993-11-10",1.7363,1.7363,1.7363,1.7363,0.0],["1993-11-11",1.7516,1.7516,1.7516,1.7516,400.0],["1993-11-12",1.7516,1.7516,1.7516,1.7516,0.0],["1993-11-15",1.7209,1.7209,1.7209,1.7209,2200.0],["1993-11-16",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-17",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-18",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-19",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-22",1.7363,1.7363,1.7363,1.7363,400.0],["1993-11-23",1.7209,1.7209,1.7209,1.7209,200.0],["1993-11-24",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-26",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-29",1.7209,1.7209,1.7209,1.7209,0.0],["1993-11-30",1.7055,1.7055,1.7055,1.7055,200.0],["1993-12-01",1.7055,1.7055,1.6902,1.6902,1400.0],["1993-12-02",1.6902,1.6902,1.6902,1.6902,2000.0],["1993-12-03",1.6902,1.6902,1.6902,1.6902,0.0],["1993-12-06",1.6902,1.6902,1.6902,1.6902,0.0],["1993-12-07",1.6902,1.6902,1.6902,1.6902,0.0],["1993-12-08",1.6902,1.6902,1.6902,1.6902,0.0],["1993-12-09",1.7209,1.8438,1.7209,1.8438,9600.0],["1993-12-10",1.8438,1.8438,1.8131,1.8131,10000.0],["1993-12-13",1.7977,1.7977,1.7516,1.767,7600.0],["1993-12-14",1.7824,1.7824,1.7824,1.7824,2000.0],["1993-12-15",1.7824,1.7824,1.7824,1.7824,0.0],["1993-12-16",1.7824,1.7824,1.7824,1.7824,0.0],["1993-12-17",1.767,1.767,1.767,1.767,600.0],["1993-12-20",1.7363,1.7363,1.7209,1.7209,2400.0],["1993-12-21",1.7209,1.7209,1.7209,1.7209,800.0],["1993-12-22",1.7209,1.7209,1.7209,1.7209,2400.0],["1993-12-23",1.7209,1.7363,1.7055,1.7363,1800.0],["1993-12-27",1.7363,1.7363,1.7363,1.7363,0.0],["1993-12-28",1.7209,1.7209,1.7055,1.7209,2400.0],["1993-12-29",1.7209,1.7209,1.7209,1.7209,0.0],["1993-12-30",1.7516,1.7516,1.7209,1.7363,3200.0],["1993-12-31",1.7209,1.7363,1.7209,1.7363,2000.0],["1994-01-03",1.7363,1.7363,1.7363,1.7363,0.0],["1994-01-04",1.7363,1.7363,1.7363,1.7363,0.0],["1994-01-05",1.7363,1.7363,1.7209,1.7209,1200.0],["1994-01-06",1.7516,1.767,1.7363,1.767,1400.0],["1994-01-07",1.767,1.767,1.767,1.767,0.0],["1994-01-10",1.7824,1.7824,1.767,1.767,1000.0],["1994-01-11",1.7516,1.7516,1.7516,1.7516,1000.0],["1994-01-12",1.767,1.767,1.767,1.767,400.0],["1994-01-13",1.767,1.767,1.767,1.767,0.0],["1994-01-14",1.7516,1.7824,1.7516,1.7824,800.0],["1994-01-17",1.7977,1.7977,1.7977,1.7977,200.0],["1994-01-18",1.8285,1.8285,1.8285,1.8285,600.0],["1994-01-19",1.7977,1.7977,1.7977,1.7977,3200.0],["1994-01-20",1.7977,1.7977,1.7977,1.7977,200.0],["1994-01-21",1.7824,1.7977,1.7824,1.7977,800.0],["1994-01-24",1.7977,1.7977,1.7977,1.7977,0.0],["1994-01-25",1.7977,1.7977,1.7977,1.7977,1600.0],["1994-01-26",1.8285,1.8285,1.8285,1.8285,600.0],["1994-01-27",1.8438,1.8746,1.8285,1.8285,9600.0],["1994-01-28",1.8592,1.8592,1.8592,1.8592,1600.0],["1994-01-31",1.8438,1.8438,1.8438,1.8438,1400.0],["1994-02-01",1.8438,1.8438,1.8438,1.8438,0.0],["1994-02-02",1.8438,1.8438,1.8438,1.8438,0.0],["1994-02-03",1.8131,1.8285,1.8131,1.8285,2800.0],["1994-02-04",1.8285,1.8285,1.8285,1.8285,0.0],["1994-02-07",1.8131,1.8285,1.7977,1.8285,1600.0],["1994-02-08",1.7977,1.7977,1.7977,1.7977,400.0],["1994-02-09",1.7824,1.7824,1.7824,1.7824,1800.0],["1994-02-10",1.7824,1.7824,1.767,1.767,3600.0],["1994-02-11",1.767,1.767,1.767,1.767,0.0],["1994-02-14",1.767,1.767,1.767,1.767,0.0],["1994-02-15",1.767,1.767,1.767,1.767,0.0],["1994-02-16",1.767,1.767,1.767,1.767,0.0],["1994-02-17",1.767,1.767,1.767,1.767,0.0],["1994-02-18",1.7363,1.7516,1.7363,1.7516,1000.0],["1994-02-22",1.7209,1.7209,1.7055,1.7055,1000.0],["1994-02-23",1.7055,1.7055,1.7055,1.7055,0.0],["1994-02-24",1.7055,1.7055,1.6748,1.6748,1800.0],["1994-02-25",1.7055,1.7209,1.7055,1.7209,1200.0],["1994-02-28",1.7209,1.7516,1.7209,1.7516,2400.0],["1994-03-01",1.7516,1.7516,1.7516,1.7516,0.0],["1994-03-02",1.7516,1.7516,1.7516,1.7516,0.0],["1994-03-03",1.7209,1.7209,1.7209,1.7209,1200.0],["1994-03-04",1.7209,1.7209,1.7209,1.7209,0.0],["1994-03-07",1.7516,1.7516,1.7516,1.7516,200.0],["1994-03-08",1.7516,1.7516,1.7516,1.7516,0.0],["1994-03-09",1.7209,1.7516,1.7209,1.7516,1200.0],["1994-03-10",1.7516,1.7516,1.7516,1.7516,0.0],["1994-03-11",1.7516,1.7516,1.7516,1.7516,0.0],["1994-03-14",1.7363,1.7516,1.7363,1.7516,5000.0],["1994-03-15",1.767,1.767,1.767,1.767,2000.0],["1994-03-16",1.767,1.767,1.767,1.767,0.0],["1994-03-17",1.767,1.767,1.767,1.767,0.0],["1994-03-18",1.7824,1.7977,1.7824,1.7977,1200.0],["1994-03-21",1.8131,1.8131,1.8131,1.8131,400.0],["1994-03-22",1.8131,1.8131,1.8131,1.8131,600.0],["1994-03-23",1.8285,1.8285,1.8285,1.8285,400.0],["1994-03-24",1.7977,1.7977,1.7824,1.7824,2000.0],["1994-03-25",1.7977,1.8131,1.7977,1.8131,1000.0],["1994-03-28",1.7977,1.8285,1.7977,1.8285,1000.0],["1994-03-29",1.8285,1.8285,1.8285,1.8285,0.0],["1994-03-30",1.7977,1.7977,1.7209,1.7209,5000.0],["1994-03-31",1.7363,1.7363,1.7363,1.7363,1200.0],["1994-04-04",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-05",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-06",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-07",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-08",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-11",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-12",1.7363,1.7363,1.7363,1.7363,0.0],["1994-04-13",1.7209,1.7209,1.7209,1.7209,800.0],["1994-04-14",1.7055,1.7055,1.7055,1.7055,400.0],["1994-04-15",1.7055,1.7055,1.7055,1.7055,0.0],["1994-04-18",1.7209,1.7209,1.6902,1.6902,2400.0],["1994-04-19",1.6902,1.6902,1.6902,1.6902,0.0],["1994-04-20",1.6902,1.6902,1.6902,1.6902,0.0],["1994-04-21",1.7055,1.7055,1.7055,1.7055,600.0],["1994-04-22",1.7055,1.7055,1.7055,1.7055,0.0],["1994-04-25",1.6902,1.6902,1.6902,1.6902,200.0],["1994-04-26",1.6902,1.6902,1.6902,1.6902,0.0],["1994-04-28",1.6902,1.6902,1.6902,1.6902,0.0],["1994-04-29",1.6902,1.6902,1.6902,1.6902,0.0],["1994-05-02",1.6902,1.6902,1.6902,1.6902,0.0],["1994-05-03",1.7055,1.7055,1.7055,1.7055,600.0],["1994-05-04",1.7055,1.7055,1.7055,1.7055,0.0],["1994-05-05",1.6902,1.6902,1.6902,1.6902,1000.0],["1994-05-06",1.6902,1.6902,1.6902,1.6902,0.0],["1994-05-09",1.6748,1.6748,1.6748,1.6748,600.0],["1994-05-10",1.6748,1.6748,1.6748,1.6748,0.0],["1994-05-11",1.6748,1.6748,1.6748,1.6748,0.0],["1994-05-12",1.6748,1.6748,1.6748,1.6748,0.0],["1994-05-13",1.6748,1.6748,1.6748,1.6748,1200.0],["1994-05-16",1.6595,1.6595,1.6595,1.6595,1000.0],["1994-05-17",1.6595,1.6595,1.6595,1.6595,0.0],["1994-05-18",1.6595,1.6595,1.6595,1.6595,0.0],["1994-05-19",1.6595,1.6595,1.6595,1.6595,0.0],["1994-05-20",1.6595,1.6595,1.6595,1.6595,0.0],["1994-05-23",1.6441,1.6441,1.6441,1.6441,1600.0],["1994-05-24",1.6441,1.6441,1.6441,1.6441,0.0],["1994-05-25",1.6441,1.6441,1.6441,1.6441,0.0],["1994-05-26",1.6441,1.6441,1.6441,1.6441,0.0],["1994-05-27",1.6595,1.6595,1.6595,1.6595,1000.0],["1994-05-31",1.6595,1.6595,1.6595,1.6595,1000.0],["1994-06-01",1.6902,1.6902,1.6748,1.6748,1400.0],["1994-06-02",1.7055,1.7209,1.7055,1.7209,4600.0],["1994-06-03",1.7209,1.7209,1.7209,1.7209,0.0],["1994-06-06",1.7209,1.7209,1.7209,1.7209,0.0],["1994-06-07",1.7209,1.7209,1.7209,1.7209,0.0],["1994-06-08",1.7209,1.7209,1.7209,1.7209,0.0],["1994-06-09",1.7363,1.7363,1.7055,1.7055,400.0],["1994-06-10",1.7209,1.7209,1.7209,1.7209,2000.0],["1994-06-13",1.7055,1.7055,1.7055,1.7055,200.0],["1994-06-14",1.7363,1.7363,1.7363,1.7363,200.0],["1994-06-15",1.7363,1.7363,1.7363,1.7363,0.0],["1994-06-16",1.7055,1.7055,1.7055,1.7055,2000.0],["1994-06-17",1.7209,1.7209,1.6902,1.7209,2400.0],["1994-06-20",1.7516,1.7516,1.7516,1.7516,2000.0],["1994-06-21",1.7209,1.7209,1.7209,1.7209,2000.0],["1994-06-22",1.7209,1.7209,1.7209,1.7209,600.0],["1994-06-23",1.7516,1.7516,1.7516,1.7516,800.0],["1994-06-24",1.7209,1.7209,1.7209,1.7209,600.0],["1994-06-27",1.7209,1.7209,1.7209,1.7209,0.0],["1994-06-28",1.7055,1.7363,1.7055,1.7363,2000.0],["1994-06-29",1.7209,1.7209,1.7209,1.7209,200.0],["1994-06-30",1.7055,1.7516,1.7055,1.7516,1200.0],["1994-07-01",1.7209,1.7209,1.7209,1.7209,600.0],["1994-07-05",1.7516,1.7516,1.7516,1.7516,200.0],["1994-07-06",1.7516,1.7516,1.7516,1.7516,0.0],["1994-07-07",1.767,1.767,1.767,1.767,800.0],["1994-07-08",1.7516,1.7516,1.7516,1.7516,400.0],["1994-07-11",1.7516,1.7516,1.7516,1.7516,0.0],["1994-07-12",1.767,1.7824,1.767,1.7824,1200.0],["1994-07-13",1.7824,1.7824,1.7824,1.7824,0.0],["1994-07-14",1.7824,1.7824,1.7824,1.7824,0.0],["1994-07-15",1.7824,1.7824,1.7824,1.7824,0.0],["1994-07-18",1.7977,1.7977,1.7977,1.7977,400.0],["1994-07-19",1.7977,1.7977,1.7977,1.7977,0.0],["1994-07-20",1.8131,1.8131,1.8131,1.8131,400.0],["1994-07-21",1.8131,1.8131,1.8131,1.8131,0.0],["1994-07-22",1.8285,1.8285,1.8285,1.8285,400.0],["1994-07-25",1.8285,1.8285,1.8285,1.8285,0.0],["1994-07-26",1.8285,1.8285,1.8285,1.8285,0.0],["1994-07-27",1.7977,1.7977,1.7824,1.7824,2400.0],["1994-07-28",1.7824,1.7824,1.7824,1.7824,400.0],["1994-07-29",1.7824,1.7824,1.7824,1.7824,200.0],["1994-08-01",1.7516,1.7516,1.7363,1.7363,1400.0],["1994-08-02",1.7363,1.7363,1.7363,1.7363,600.0],["1994-08-03",1.7363,1.7363,1.7363,1.7363,400.0],["1994-08-04",1.7363,1.7363,1.7363,1.7363,0.0],["1994-08-05",1.7209,1.7209,1.7209,1.7209,1000.0],["1994-08-08",1.7209,1.7209,1.7209,1.7209,0.0],["1994-08-09",1.7209,1.7363,1.7209,1.7363,3200.0],["1994-08-10",1.7055,1.7055,1.6902,1.6902,4000.0],["1994-08-11",1.7055,1.7055,1.7055,1.7055,2000.0],["1994-08-12",1.6902,1.6902,1.6902,1.6902,200.0],["1994-08-15",1.7055,1.7055,1.7055,1.7055,200.0],["1994-08-16",1.7055,1.7055,1.7055,1.7055,0.0],["1994-08-17",1.7055,1.7055,1.7055,1.7055,2600.0],["1994-08-18",1.7055,1.7055,1.7055,1.7055,0.0],["1994-08-19",1.6902,1.6902,1.6902,1.6902,200.0],["1994-08-22",1.6902,1.6902,1.6902,1.6902,0.0],["1994-08-23",1.6902,1.6902,1.6902,1.6902,800.0],["1994-08-24",1.7055,1.7055,1.7055,1.7055,600.0],["1994-08-25",1.6902,1.6902,1.6902,1.6902,800.0],["1994-08-26",1.6902,1.6902,1.6902,1.6902,0.0],["1994-08-29",1.7055,1.7209,1.7055,1.7209,800.0],["1994-08-30",1.7209,1.7209,1.7209,1.7209,0.0],["1994-08-31",1.7055,1.7055,1.7055,1.7055,400.0],["1994-09-01",1.6902,1.7209,1.6902,1.6902,4800.0],["1994-09-02",1.7209,1.7209,1.7055,1.7055,1200.0],["1994-09-06",1.7055,1.7055,1.7055,1.7055,0.0],["1994-09-07",1.7055,1.7055,1.7055,1.7055,0.0],["1994-09-08",1.7209,1.7209,1.7209,1.7209,1000.0],["1994-09-09",1.7209,1.7209,1.7209,1.7209,0.0],["1994-09-12",1.7209,1.7209,1.7209,1.7209,0.0],["1994-09-13",1.7209,1.7286,1.7209,1.7286,4200.0],["1994-09-14",1.7055,1.7363,1.7055,1.7363,3200.0],["1994-09-15",1.7363,1.7363,1.7363,1.7363,200.0],["1994-09-16",1.7363,1.7363,1.7363,1.7363,0.0],["1994-09-19",1.7209,1.7209,1.7209,1.7209,200.0],["1994-09-20",1.7209,1.7209,1.7055,1.7209,7000.0],["1994-09-21",1.7209,1.7209,1.7209,1.7209,2000.0],["1994-09-22",1.7209,1.7209,1.7055,1.7055,1000.0],["1994-09-23",1.6902,1.6902,1.6748,1.6902,8600.0],["1994-09-26",1.6902,1.7055,1.6748,1.7055,1200.0],["1994-09-27",1.7055,1.7055,1.7055,1.7055,400.0],["1994-09-28",1.7055,1.7055,1.7055,1.7055,400.0],["1994-09-29",1.6748,1.6748,1.6441,1.6441,13000.0],["1994-09-30",1.6594,1.7055,1.6594,1.7055,7000.0],["1994-10-03",1.7055,1.7209,1.7055,1.7209,1000.0],["1994-10-04",1.7209,1.7209,1.7209,1.7209,0.0],["1994-10-05",1.7209,1.7209,1.7209,1.7209,400.0],["1994-10-06",1.7209,1.7209,1.7055,1.7055,800.0],["1994-10-07",1.7055,1.7209,1.7055,1.7209,3400.0],["1994-10-10",1.7209,1.7209,1.7209,1.7209,0.0],["1994-10-11",1.7132,1.7209,1.7132,1.7209,7600.0],["1994-10-12",1.7209,1.7363,1.7209,1.7363,600.0],["1994-10-13",1.7055,1.7055,1.7055,1.7055,1000.0],["1994-10-14",1.7055,1.7055,1.7055,1.7055,0.0],["1994-10-17",1.7209,1.7209,1.7209,1.7209,2000.0],["1994-10-18",1.7209,1.7209,1.7209,1.7209,2000.0],["1994-10-19",1.7209,1.7209,1.7209,1.7209,0.0],["1994-10-20",1.7209,1.7209,1.7209,1.7209,1000.0],["1994-10-21",1.7209,1.7516,1.7209,1.7209,4400.0],["1994-10-24",1.6619,1.7085,1.6619,1.7085,4400.0],["1994-10-25",1.7085,1.7085,1.7085,1.7085,0.0],["1994-10-26",1.7085,1.7085,1.7085,1.7085,0.0],["1994-10-27",1.7085,1.7085,1.7085,1.7085,0.0],["1994-10-28",1.7085,1.7085,1.693,1.693,2200.0],["1994-10-31",1.693,1.693,1.693,1.693,0.0],["1994-11-01",1.693,1.693,1.693,1.693,0.0],["1994-11-02",1.693,1.693,1.693,1.693,0.0],["1994-11-03",1.693,1.693,1.693,1.693,0.0],["1994-11-04",1.693,1.693,1.693,1.693,200.0],["1994-11-07",1.693,1.693,1.693,1.693,0.0],["1994-11-08",1.6774,1.6774,1.6774,1.6774,1400.0],["1994-11-09",1.6774,1.6774,1.6774,1.6774,0.0],["1994-11-10",1.6619,1.693,1.6619,1.693,3200.0],["1994-11-11",1.7085,1.7085,1.6774,1.6774,400.0],["1994-11-14",1.6619,1.6619,1.6619,1.6619,400.0],["1994-11-15",1.6619,1.6619,1.6464,1.6619,2200.0],["1994-11-16",1.6619,1.6774,1.6619,1.6774,600.0],["1994-11-17",1.6774,1.7085,1.6619,1.7085,4000.0],["1994-11-18",1.7085,1.7085,1.7085,1.7085,0.0],["1994-11-21",1.6774,1.6774,1.6774,1.6774,1000.0],["1994-11-22",1.6774,1.6774,1.6774,1.6774,0.0],["1994-11-23",1.6619,1.6619,1.6619,1.6619,200.0],["1994-11-25",1.6619,1.6619,1.6619,1.6619,200.0],["1994-11-28",1.6464,1.6464,1.6464,1.6464,600.0],["1994-11-29",1.6464,1.6464,1.6464,1.6464,0.0],["1994-11-30",1.6308,1.6308,1.6308,1.6308,400.0],["1994-12-01",1.6308,1.6308,1.6308,1.6308,200.0],["1994-12-02",1.6308,1.6308,1.6308,1.6308,200.0],["1994-12-05",1.6308,1.6308,1.6308,1.6308,0.0],["1994-12-06",1.6308,1.6308,1.6308,1.6308,0.0],["1994-12-07",1.6308,1.6308,1.6308,1.6308,0.0],["1994-12-08",1.6308,1.6308,1.6308,1.6308,600.0],["1994-12-09",1.6308,1.6308,1.6308,1.6308,800.0],["1994-12-12",1.6308,1.6308,1.6308,1.6308,0.0],["1994-12-13",1.6308,1.6308,1.6153,1.6153,2400.0],["1994-12-14",1.6464,1.6774,1.6464,1.6774,4000.0],["1994-12-15",1.6774,1.6774,1.6774,1.6774,800.0],["1994-12-16",1.6774,1.6774,1.6774,1.6774,0.0],["1994-12-19",1.693,1.693,1.693,1.693,400.0],["1994-12-20",1.693,1.7085,1.6774,1.6774,1400.0],["1994-12-21",1.6774,1.6774,1.6774,1.6774,0.0],["1994-12-22",1.6619,1.6619,1.6619,1.6619,400.0],["1994-12-23",1.6464,1.6464,1.6464,1.6464,1600.0],["1994-12-27",1.6464,1.6464,1.6464,1.6464,0.0],["1994-12-28",1.6153,1.6153,1.5687,1.5687,5400.0],["1994-12-29",1.5687,1.5687,1.5532,1.5532,1000.0],["1994-12-30",1.5532,1.5532,1.5532,1.5532,5200.0],["1995-01-03",1.5842,1.5842,1.5842,1.5842,200.0],["1995-01-04",1.5842,1.5842,1.5842,1.5842,0.0],["1995-01-05",1.5998,1.5998,1.5998,1.5998,600.0],["1995-01-06",1.5842,1.5842,1.5687,1.5687,1000.0],["1995-01-09",1.5687,1.5687,1.5687,1.5687,200.0],["1995-01-10",1.5687,1.5687,1.5687,1.5687,0.0],["1995-01-11",1.5687,1.5687,1.5687,1.5687,0.0],["1995-01-12",1.5687,1.5687,1.5687,1.5687,0.0],["1995-01-13",1.5687,1.5687,1.5687,1.5687,0.0],["1995-01-16",1.5532,1.5842,1.5532,1.5842,2200.0],["1995-01-17",1.6153,1.6153,1.5998,1.5998,2400.0],["1995-01-18",1.5998,1.5998,1.5998,1.5998,0.0],["1995-01-19",1.5998,1.5998,1.5998,1.5998,0.0],["1995-01-20",1.6153,1.6153,1.6153,1.6153,2000.0],["1995-01-23",1.6308,1.6308,1.6308,1.6308,200.0],["1995-01-24",1.6308,1.6308,1.6308,1.6308,0.0],["1995-01-25",1.6308,1.6308,1.6308,1.6308,0.0],["1995-01-26",1.6308,1.6308,1.6308,1.6308,0.0],["1995-01-27",1.6308,1.6308,1.6308,1.6308,0.0],["1995-01-30",1.6153,1.6153,1.6153,1.6153,400.0],["1995-01-31",1.6464,1.6464,1.6464,1.6464,400.0],["1995-02-01",1.6153,1.6153,1.5998,1.5998,2000.0],["1995-02-02",1.6153,1.6153,1.5998,1.5998,800.0],["1995-02-03",1.5842,1.5842,1.5842,1.5842,200.0],["1995-02-06",1.5842,1.5842,1.5842,1.5842,0.0],["1995-02-07",1.5687,1.5687,1.5532,1.5532,13800.0],["1995-02-08",1.5532,1.5532,1.5532,1.5532,4000.0],["1995-02-09",1.5532,1.5532,1.5532,1.5532,0.0],["1995-02-10",1.5687,1.5687,1.5532,1.5687,16800.0],["1995-02-13",1.5532,1.5532,1.5532,1.5532,4000.0],["1995-02-14",1.5532,1.5532,1.5532,1.5532,14000.0],["1995-02-15",1.5376,1.5376,1.5221,1.5376,7400.0],["1995-02-16",1.5376,1.5376,1.5376,1.5376,0.0],["1995-02-17",1.5376,1.5532,1.5376,1.5532,3000.0],["1995-02-21",1.5532,1.5532,1.5532,1.5532,0.0],["1995-02-22",1.5532,1.5532,1.5532,1.5532,0.0],["1995-02-23",1.5532,1.5532,1.5532,1.5532,0.0],["1995-02-24",1.5221,1.5221,1.5221,1.5221,400.0],["1995-02-27",1.5532,1.5532,1.5532,1.5532,4000.0],["1995-02-28",1.5687,1.5687,1.5532,1.5532,2200.0],["1995-03-01",1.5221,1.5221,1.5221,1.5221,600.0],["1995-03-02",1.5376,1.5376,1.5376,1.5376,4200.0],["1995-03-03",1.5376,1.5376,1.5376,1.5376,0.0],["1995-03-06",1.5376,1.5376,1.5376,1.5376,0.0],["1995-03-07",1.5376,1.5376,1.5376,1.5376,0.0],["1995-03-08",1.5376,1.5376,1.5376,1.5376,0.0],["1995-03-09",1.5221,1.5221,1.491,1.491,4200.0],["1995-03-10",1.5066,1.5066,1.491,1.491,23000.0],["1995-03-13",1.491,1.491,1.491,1.491,125200.0],["1995-03-14",1.491,1.491,1.4444,1.4444,13000.0],["1995-03-15",1.4755,1.491,1.4755,1.491,4200.0],["1995-03-16",1.5066,1.5532,1.5066,1.5532,8200.0],["1995-03-17",1.5221,1.5221,1.5066,1.5066,5000.0],["1995-03-20",1.5221,1.5221,1.491,1.491,27200.0],["1995-03-21",1.5376,1.5376,1.5221,1.5221,2200.0],["1995-03-22",1.5066,1.5066,1.491,1.491,27000.0],["1995-03-23",1.491,1.491,1.491,1.491,1000.0],["1995-03-24",1.491,1.491,1.491,1.491,800.0],["1995-03-27",1.491,1.5532,1.491,1.5532,3600.0],["1995-03-28",1.5532,1.5532,1.5532,1.5532,1000.0],["1995-03-29",1.5532,1.5842,1.5532,1.5842,2400.0],["1995-03-30",1.5532,1.5842,1.5532,1.5842,1200.0],["1995-03-31",1.5842,1.5842,1.5842,1.5842,0.0],["1995-04-03",1.5842,1.5842,1.5842,1.5842,0.0],["1995-04-04",1.5532,1.5842,1.5532,1.5842,3000.0],["1995-04-05",1.5842,1.5842,1.5842,1.5842,0.0],["1995-04-06",1.5842,1.5842,1.5842,1.5842,0.0],["1995-04-07",1.5687,1.5687,1.5532,1.5532,1200.0],["1995-04-10",1.5532,1.5532,1.5532,1.5532,0.0],["1995-04-11",1.5842,1.6619,1.5842,1.6619,11000.0],["1995-04-12",1.6308,1.6308,1.6308,1.6308,200.0],["1995-04-13",1.6464,1.6619,1.6464,1.6619,3000.0],["1995-04-17",1.6619,1.6619,1.6619,1.6619,0.0],["1995-04-18",1.6619,1.6619,1.6619,1.6619,0.0],["1995-04-19",1.6308,1.6308,1.6308,1.6308,1000.0],["1995-04-20",1.6308,1.6308,1.6308,1.6308,0.0],["1995-04-21",1.6153,1.6153,1.5998,1.6153,3600.0],["1995-04-24",1.6308,1.6308,1.6308,1.6308,1200.0],["1995-04-25",1.6308,1.6308,1.6153,1.6153,2800.0],["1995-04-26",1.6153,1.6153,1.6153,1.6153,200.0],["1995-04-27",1.6153,1.6153,1.6153,1.6153,0.0],["1995-04-28",1.6464,1.6464,1.6464,1.6464,1200.0],["1995-05-01",1.6464,1.6619,1.6464,1.6619,2000.0],["1995-05-02",1.6619,1.6619,1.6619,1.6619,0.0],["1995-05-03",1.6464,1.6619,1.6308,1.6619,2600.0],["1995-05-04",1.6619,1.6619,1.6619,1.6619,0.0],["1995-05-05",1.693,1.693,1.6619,1.6619,11200.0],["1995-05-08",1.6464,1.6464,1.6464,1.6464,2000.0],["1995-05-09",1.6464,1.6464,1.6464,1.6464,0.0],["1995-05-10",1.6464,1.6464,1.6464,1.6464,200.0],["1995-05-11",1.6464,1.6464,1.6464,1.6464,0.0],["1995-05-12",1.6308,1.6308,1.6153,1.6153,6800.0],["1995-05-15",1.5998,1.5998,1.5842,1.5842,1600.0],["1995-05-16",1.5842,1.5842,1.5842,1.5842,400.0],["1995-05-17",1.5842,1.5842,1.5842,1.5842,0.0],["1995-05-18",1.5998,1.5998,1.5998,1.5998,800.0],["1995-05-19",1.5998,1.5998,1.5998,1.5998,0.0],["1995-05-22",1.5998,1.5998,1.5998,1.5998,0.0],["1995-05-23",1.5687,1.5842,1.5532,1.5532,1800.0],["1995-05-24",1.5687,1.5687,1.5687,1.5687,200.0],["1995-05-25",1.5687,1.5687,1.5687,1.5687,0.0],["1995-05-26",1.5842,1.5842,1.5842,1.5842,6400.0],["1995-05-30",1.5842,1.5842,1.5842,1.5842,0.0],["1995-05-31",1.5842,1.5842,1.5842,1.5842,0.0],["1995-06-01",1.5842,1.5842,1.5842,1.5842,0.0],["1995-06-02",1.5842,1.5842,1.5842,1.5842,0.0],["1995-06-05",1.5842,1.5842,1.5687,1.5687,2000.0],["1995-06-06",1.5842,1.5842,1.5842,1.5842,200.0],["1995-06-07",1.5842,1.5842,1.5842,1.5842,0.0],["1995-06-08",1.5687,1.5687,1.3979,1.3979,2600.0],["1995-06-09",1.5532,1.5532,1.5532,1.5532,1000.0],["1995-06-12",1.5376,1.5376,1.5376,1.5376,2600.0],["1995-06-13",1.5532,1.5842,1.5532,1.5842,1200.0],["1995-06-14",1.5842,1.5842,1.5842,1.5842,0.0],["1995-06-15",1.5376,1.5687,1.5376,1.5687,1400.0],["1995-06-16",1.5376,1.5376,1.5376,1.5376,1600.0],["1995-06-19",1.5687,1.5687,1.5376,1.5376,1200.0],["1995-06-20",1.5376,1.5376,1.5221,1.5376,10600.0],["1995-06-21",1.5376,1.5376,1.5376,1.5376,2800.0],["1995-06-22",1.5532,1.5842,1.5532,1.5842,4000.0],["1995-06-23",1.5842,1.5842,1.5842,1.5842,7000.0],["1995-06-26",1.5687,1.5687,1.5687,1.5687,34000.0],["1995-06-27",1.5687,1.5998,1.5687,1.5687,11800.0],["1995-06-28",1.5842,1.5998,1.5842,1.5998,5000.0],["1995-06-29",1.5998,1.5998,1.5998,1.5998,200.0],["1995-06-30",1.6153,1.6153,1.6153,1.6153,4800.0],["1995-07-03",1.6153,1.6153,1.6153,1.6153,0.0],["1995-07-05",1.6153,1.6153,1.6153,1.6153,200.0],["1995-07-06",1.6153,1.6153,1.6153,1.6153,0.0],["1995-07-07",1.6153,1.6153,1.6153,1.6153,0.0],["1995-07-10",1.6308,1.7085,1.6308,1.7085,9000.0],["1995-07-11",1.7085,1.7085,1.7085,1.7085,0.0],["1995-07-12",1.7395,1.7395,1.7395,1.7395,1400.0],["1995-07-13",1.7395,1.7395,1.7395,1.7395,0.0],["1995-07-14",1.724,1.724,1.7085,1.7085,2600.0],["1995-07-17",1.7395,1.7395,1.7395,1.7395,2000.0],["1995-07-18",1.724,1.7395,1.724,1.724,3400.0],["1995-07-19",1.724,1.724,1.7085,1.724,9000.0],["1995-07-20",1.724,1.7395,1.7085,1.7395,6000.0],["1995-07-21",1.7395,1.7395,1.7395,1.7395,2000.0],["1995-07-24",1.7395,1.7395,1.7395,1.7395,0.0],["1995-07-25",1.7395,1.7395,1.7395,1.7395,0.0],["1995-07-26",1.7085,1.7085,1.7085,1.7085,12200.0],["1995-07-27",1.7085,1.7085,1.7085,1.7085,0.0],["1995-07-28",1.7085,1.7085,1.7085,1.7085,0.0],["1995-07-31",1.7085,1.7085,1.7085,1.7085,0.0],["1995-08-01",1.7395,1.7395,1.7395,1.7395,2000.0],["1995-08-02",1.7395,1.7395,1.7395,1.7395,2800.0],["1995-08-03",1.7395,1.7395,1.7395,1.7395,0.0],["1995-08-04",1.7395,1.7395,1.7395,1.7395,0.0],["1995-08-07",1.7395,1.7395,1.7395,1.7395,0.0],["1995-08-08",1.7395,1.7395,1.7395,1.7395,0.0],["1995-08-09",1.7551,1.7551,1.7551,1.7551,600.0],["1995-08-10",1.7551,1.7551,1.7551,1.7551,0.0],["1995-08-11",1.7551,1.7551,1.7551,1.7551,0.0],["1995-08-14",1.7551,1.7551,1.7551,1.7551,0.0],["1995-08-15",1.7706,1.7706,1.7706,1.7706,400.0],["1995-08-16",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-17",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-18",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-21",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-22",1.7551,1.7551,1.7551,1.7551,400.0],["1995-08-23",1.7706,1.7706,1.7706,1.7706,400.0],["1995-08-24",1.7706,1.7706,1.7706,1.7706,200.0],["1995-08-25",1.7551,1.7551,1.7551,1.7551,2000.0],["1995-08-28",1.7706,1.7706,1.7706,1.7706,400.0],["1995-08-29",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-30",1.7706,1.7706,1.7706,1.7706,0.0],["1995-08-31",1.7706,1.7706,1.7706,1.7706,0.0],["1995-09-01",1.7706,1.7706,1.7706,1.7706,400.0],["1995-09-05",1.7395,1.7395,1.7395,1.7395,200.0],["1995-09-06",1.7395,1.7395,1.7395,1.7395,0.0],["1995-09-07",1.7395,1.7395,1.7395,1.7395,0.0],["1995-09-08",1.7395,1.7395,1.7395,1.7395,0.0],["1995-09-11",1.7395,1.7395,1.7395,1.7395,0.0],["1995-09-12",1.7395,1.7395,1.7395,1.7395,0.0],["1995-09-13",1.7085,1.7085,1.7085,1.7085,10600.0],["1995-09-14",1.7395,1.7706,1.7395,1.7706,9400.0],["1995-09-15",1.7706,1.7706,1.7706,1.7706,0.0],["1995-09-18",1.7706,1.7706,1.7706,1.7706,200.0],["1995-09-19",1.7706,1.7706,1.7551,1.7551,600.0],["1995-09-20",1.7706,1.7706,1.7706,1.7706,1600.0],["1995-09-21",1.7551,1.7551,1.7551,1.7551,200.0],["1995-09-22",1.7551,1.7551,1.7551,1.7551,0.0],["1995-09-25",1.7706,1.7706,1.7395,1.7706,3000.0],["1995-09-26",1.7706,1.7706,1.7706,1.7706,0.0],["1995-09-27",1.7706,1.7706,1.7706,1.7706,0.0],["1995-09-28",1.7706,1.7706,1.7706,1.7706,0.0],["1995-09-29",1.7706,1.7706,1.7706,1.7706,0.0],["1995-10-02",1.7706,1.7706,1.7706,1.7706,0.0],["1995-10-03",1.7706,1.7706,1.7706,1.7706,0.0],["1995-10-04",1.7706,1.7706,1.7706,1.7706,0.0],["1995-10-05",1.7395,1.7395,1.7395,1.7395,400.0],["1995-10-06",1.7395,1.7395,1.7395,1.7395,0.0],["1995-10-09",1.724,1.7551,1.724,1.7551,800.0],["1995-10-10",1.7551,1.7551,1.7551,1.7551,0.0],["1995-10-11",1.724,1.724,1.724,1.724,800.0],["1995-10-12",1.7395,1.7395,1.7395,1.7395,400.0],["1995-10-13",1.7395,1.7395,1.7395,1.7395,0.0],["1995-10-16",1.724,1.724,1.724,1.724,400.0],["1995-10-17",1.724,1.724,1.724,1.724,0.0],["1995-10-18",1.724,1.724,1.724,1.724,0.0],["1995-10-19",1.7395,1.7395,1.7395,1.7395,2400.0],["1995-10-20",1.7395,1.7395,1.7395,1.7395,0.0],["1995-10-23",1.7395,1.7395,1.7395,1.7395,0.0],["1995-10-24",1.7395,1.7395,1.7395,1.7395,1000.0],["1995-10-25",1.733,1.733,1.733,1.733,0.0],["1995-10-26",1.733,1.733,1.733,1.733,0.0],["1995-10-27",1.7657,1.7657,1.7657,1.7657,200.0],["1995-10-30",1.7657,1.7657,1.7657,1.7657,0.0],["1995-10-31",1.7984,1.7984,1.7984,1.7984,2000.0],["1995-11-01",1.7657,1.7657,1.7657,1.7657,2000.0],["1995-11-02",1.7657,1.7657,1.7657,1.7657,0.0],["1995-11-03",1.7657,1.7657,1.7657,1.7657,0.0],["1995-11-06",1.7657,1.7657,1.7657,1.7657,0.0],["1995-11-07",1.7657,1.7657,1.7657,1.7657,400.0],["1995-11-08",1.7657,1.7657,1.7657,1.7657,2000.0],["1995-11-09",1.7657,1.7657,1.7657,1.7657,0.0],["1995-11-10",1.7494,1.7494,1.7494,1.7494,400.0],["1995-11-13",1.7494,1.7494,1.7494,1.7494,800.0],["1995-11-14",1.7494,1.7494,1.7494,1.7494,200.0],["1995-11-15",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-16",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-17",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-20",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-21",1.7494,1.7494,1.7494,1.7494,1400.0],["1995-11-22",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-24",1.7494,1.7494,1.7494,1.7494,600.0],["1995-11-27",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-28",1.7494,1.7494,1.7494,1.7494,0.0],["1995-11-29",1.7494,1.7494,1.7494,1.7494,600.0],["1995-11-30",1.733,1.733,1.733,1.733,200.0],["1995-12-01",1.733,1.733,1.733,1.733,0.0],["1995-12-04",1.733,1.733,1.733,1.733,0.0],["1995-12-05",1.733,1.733,1.7167,1.7167,2400.0],["1995-12-06",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-07",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-08",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-11",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-12",1.7003,1.7003,1.7003,1.7003,2600.0],["1995-12-13",1.7003,1.7003,1.7003,1.7003,0.0],["1995-12-14",1.7003,1.7003,1.7003,1.7003,400.0],["1995-12-15",1.7167,1.7167,1.7167,1.7167,2000.0],["1995-12-18",1.7003,1.7167,1.7003,1.7003,15600.0],["1995-12-19",1.7003,1.7003,1.7003,1.7003,200.0],["1995-12-20",1.7003,1.7003,1.7003,1.7003,200.0],["1995-12-21",1.7167,1.7167,1.7167,1.7167,1000.0],["1995-12-22",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-26",1.7167,1.7167,1.7167,1.7167,0.0],["1995-12-27",1.7003,1.733,1.6676,1.6676,4600.0],["1995-12-28",1.684,1.7003,1.684,1.684,3400.0],["1995-12-29",1.7003,1.7003,1.684,1.684,1600.0],["1996-01-02",1.684,1.7003,1.684,1.7003,1200.0],["1996-01-03",1.684,1.7003,1.684,1.7003,3000.0],["1996-01-04",1.7167,1.7167,1.7167,1.7167,200.0],["1996-01-05",1.684,1.7003,1.684,1.7003,2600.0],["1996-01-08",1.7003,1.7003,1.7003,1.7003,600.0],["1996-01-09",1.7003,1.7003,1.7003,1.7003,600.0],["1996-01-10",1.7003,1.7003,1.7003,1.7003,0.0],["1996-01-11",1.7003,1.7003,1.7003,1.7003,0.0],["1996-01-12",1.7003,1.7003,1.7003,1.7003,0.0],["1996-01-15",1.684,1.684,1.684,1.684,400.0],["1996-01-16",1.6676,1.684,1.6676,1.684,4800.0],["1996-01-17",1.7167,1.7167,1.7167,1.7167,4000.0],["1996-01-18",1.7167,1.7167,1.7167,1.7167,0.0],["1996-01-19",1.7494,1.7494,1.7494,1.7494,2000.0],["1996-01-22",1.733,1.733,1.733,1.733,400.0],["1996-01-23",1.733,1.733,1.733,1.733,0.0],["1996-01-24",1.7167,1.7167,1.7003,1.7003,5000.0],["1996-01-25",1.733,1.733,1.733,1.733,1000.0],["1996-01-26",1.733,1.733,1.733,1.733,2000.0],["1996-01-29",1.733,1.733,1.733,1.733,0.0],["1996-01-30",1.7167,1.7167,1.7167,1.7167,600.0],["1996-01-31",1.7494,1.7494,1.7494,1.7494,400.0],["1996-02-01",1.7494,1.7494,1.7494,1.7494,0.0],["1996-02-02",1.7494,1.7494,1.7494,1.7494,0.0],["1996-02-05",1.7494,1.7494,1.7494,1.7494,0.0],["1996-02-06",1.7494,1.7494,1.7494,1.7494,400.0],["1996-02-07",1.733,1.733,1.733,1.733,200.0],["1996-02-08",1.733,1.733,1.733,1.733,1800.0],["1996-02-09",1.7167,1.7167,1.7167,1.7167,200.0],["1996-02-12",1.7003,1.7003,1.7003,1.7003,400.0],["1996-02-13",1.733,1.7494,1.7167,1.7494,3400.0],["1996-02-14",1.7494,1.7657,1.7494,1.7657,2800.0],["1996-02-15",1.7657,1.7657,1.7657,1.7657,0.0],["1996-02-16",1.7657,1.7657,1.7657,1.7657,0.0],["1996-02-20",1.7657,1.7657,1.7657,1.7657,1400.0],["1996-02-21",1.7657,1.7657,1.7657,1.7657,0.0],["1996-02-22",1.7821,1.7984,1.7821,1.7984,2600.0],["1996-02-23",1.8148,1.8148,1.8148,1.8148,1000.0],["1996-02-26",1.8148,1.8148,1.8148,1.8148,0.0],["1996-02-27",1.8148,1.8148,1.8148,1.8148,0.0],["1996-02-28",1.8148,1.8148,1.8148,1.8148,0.0],["1996-02-29",1.8148,1.8148,1.8148,1.8148,600.0],["1996-03-01",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-04",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-05",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-06",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-07",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-08",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-11",1.8311,1.8311,1.8311,1.8311,2000.0],["1996-03-12",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-13",1.8311,1.8311,1.8311,1.8311,800.0],["1996-03-14",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-15",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-18",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-19",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-20",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-21",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-22",1.8311,1.8311,1.8311,1.8311,400.0],["1996-03-25",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-26",1.8311,1.8311,1.8311,1.8311,0.0],["1996-03-27",1.8638,1.8638,1.8638,1.8638,12800.0],["1996-03-28",1.8638,1.8638,1.8638,1.8638,0.0],["1996-03-29",1.8965,1.8965,1.8965,1.8965,2000.0],["1996-04-01",1.8965,1.8965,1.8638,1.8638,1600.0],["1996-04-02",1.8638,1.8638,1.8638,1.8638,600.0],["1996-04-03",1.8638,1.8638,1.8638,1.8638,1000.0],["1996-04-04",1.8802,1.8802,1.8802,1.8802,2800.0],["1996-04-08",1.8802,1.8802,1.8802,1.8802,400.0],["1996-04-09",1.8638,1.8638,1.8638,1.8638,2400.0],["1996-04-10",1.8638,1.8638,1.8638,1.8638,400.0],["1996-04-11",1.8638,1.8638,1.8638,1.8638,0.0],["1996-04-12",1.8638,1.8638,1.8638,1.8638,4600.0],["1996-04-15",1.8802,1.8802,1.8802,1.8802,8400.0],["1996-04-16",1.8965,1.8965,1.8965,1.8965,1000.0],["1996-04-17",1.9128,1.9128,1.9128,1.9128,1200.0],["1996-04-18",1.9128,1.9455,1.9128,1.9455,4400.0],["1996-04-19",1.9619,2.0109,1.9619,1.9946,5400.0],["1996-04-22",1.9946,2.0273,1.9946,2.0109,2200.0],["1996-04-23",2.0273,2.0273,2.0109,2.0109,1000.0],["1996-04-24",1.9946,1.9946,1.9946,1.9946,2600.0],["1996-04-25",1.9946,1.9946,1.9946,1.9946,1600.0],["1996-04-26",1.9946,1.9946,1.9946,1.9946,2600.0],["1996-04-29",1.9946,1.9946,1.9946,1.9946,0.0],["1996-04-30",2.0109,2.0109,1.9946,2.0109,4200.0],["1996-05-01",2.0109,2.0109,2.0109,2.0109,0.0],["1996-05-02",1.9946,2.0109,1.9946,2.0109,600.0],["1996-05-03",2.0109,2.1254,2.0109,2.1254,6800.0],["1996-05-06",2.109,2.109,2.0763,2.0927,4800.0],["1996-05-07",2.0927,2.0927,2.0927,2.0927,0.0],["1996-05-08",2.06,2.06,2.06,2.06,400.0],["1996-05-09",2.06,2.06,2.06,2.06,4000.0],["1996-05-10",2.0763,2.1254,2.0763,2.0927,23200.0],["1996-05-13",2.0763,2.0927,2.0763,2.0927,7800.0],["1996-05-14",2.0763,2.0927,2.06,2.06,14000.0],["1996-05-15",2.06,2.06,2.06,2.06,0.0],["1996-05-16",2.0763,2.0763,2.0763,2.0763,600.0],["1996-05-17",2.0763,2.0763,2.0763,2.0763,800.0],["1996-05-20",2.06,2.06,2.06,2.06,800.0],["1996-05-21",2.0436,2.0436,2.0436,2.0436,600.0],["1996-05-22",2.0436,2.0436,2.0436,2.0436,0.0],["1996-05-23",2.0436,2.0436,2.0436,2.0436,0.0],["1996-05-24",2.0436,2.0436,2.0436,2.0436,0.0],["1996-05-28",2.06,2.06,2.0436,2.0436,2400.0],["1996-05-29",2.0273,2.06,2.0273,2.06,4600.0],["1996-05-30",2.0273,2.0273,2.0273,2.0273,2400.0],["1996-05-31",2.0436,2.06,2.0436,2.06,1400.0],["1996-06-03",2.0436,2.0763,2.0436,2.0763,3000.0],["1996-06-04",2.0763,2.0763,2.0436,2.0436,3000.0],["1996-06-05",2.06,2.06,2.0436,2.06,2600.0],["1996-06-06",2.06,2.06,2.06,2.06,800.0],["1996-06-07",2.06,2.06,2.0273,2.0436,4200.0],["1996-06-10",2.0436,2.0436,2.0436,2.0436,200.0],["1996-06-11",2.0273,2.0273,2.0273,2.0273,1600.0],["1996-06-12",2.0273,2.0273,2.0273,2.0273,200.0],["1996-06-13",2.0273,2.0273,2.0273,2.0273,400.0],["1996-06-14",2.06,2.06,2.0436,2.0436,7200.0],["1996-06-17",2.0273,2.06,2.0273,2.06,4600.0],["1996-06-18",2.06,2.06,2.06,2.06,400.0],["1996-06-19",2.0436,2.0436,2.0273,2.0273,11600.0],["1996-06-20",2.0273,2.0273,2.0273,2.0273,0.0],["1996-06-21",2.0273,2.0273,2.0273,2.0273,0.0],["1996-06-24",2.0273,2.0273,2.0273,2.0273,0.0],["1996-06-25",2.0273,2.0436,2.0273,2.0436,600.0],["1996-06-26",2.0436,2.0436,2.0436,2.0436,0.0],["1996-06-27",2.0763,2.0763,2.06,2.06,1400.0],["1996-06-28",2.0763,2.0763,2.06,2.0763,3200.0],["1996-07-01",2.06,2.06,2.06,2.06,6000.0],["1996-07-02",2.0436,2.06,2.0436,2.06,9400.0],["1996-07-03",2.06,2.06,2.0436,2.0436,6200.0],["1996-07-05",2.0436,2.0436,2.0436,2.0436,0.0],["1996-07-08",2.06,2.06,2.0436,2.0436,600.0],["1996-07-09",2.0763,2.0763,2.0763,2.0763,1000.0],["1996-07-10",2.06,2.06,2.0436,2.06,18400.0],["1996-07-11",2.0436,2.0436,2.0436,2.0436,10400.0],["1996-07-12",2.0436,2.0436,2.0436,2.0436,200.0],["1996-07-15",2.0436,2.0763,2.0436,2.06,3800.0],["1996-07-16",2.06,2.06,2.06,2.06,2800.0],["1996-07-17",2.0763,2.0763,2.0763,2.0763,600.0],["1996-07-18",2.0763,2.0763,2.0763,2.0763,0.0],["1996-07-19",2.0927,2.0927,2.0763,2.0763,400.0],["1996-07-22",2.06,2.06,2.06,2.06,200.0],["1996-07-23",2.06,2.06,2.06,2.06,6400.0],["1996-07-24",2.06,2.06,2.06,2.06,400.0],["1996-07-25",2.06,2.06,2.06,2.06,1000.0],["1996-07-26",2.06,2.06,2.06,2.06,0.0],["1996-07-29",2.06,2.06,2.06,2.06,0.0],["1996-07-30",2.06,2.06,2.06,2.06,0.0],["1996-07-31",2.06,2.06,2.06,2.06,200.0],["1996-08-01",2.06,2.06,2.06,2.06,400.0],["1996-08-02",2.06,2.06,2.06,2.06,0.0],["1996-08-05",2.06,2.0763,2.06,2.06,4600.0],["1996-08-06",2.06,2.06,2.06,2.06,200.0],["1996-08-07",2.0436,2.0436,2.0436,2.0436,9000.0],["1996-08-08",2.0436,2.0436,2.0436,2.0436,2000.0],["1996-08-09",2.0436,2.0436,2.0436,2.0436,600.0],["1996-08-12",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-13",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-14",2.0436,2.0436,2.0436,2.0436,3400.0],["1996-08-15",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-16",2.0436,2.0436,2.0436,2.0436,2000.0],["1996-08-19",2.0436,2.0436,2.0436,2.0436,800.0],["1996-08-20",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-21",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-22",2.0436,2.0436,2.0436,2.0436,600.0],["1996-08-23",2.0436,2.0436,2.0436,2.0436,0.0],["1996-08-26",2.0436,2.0436,2.0436,2.0436,2400.0],["1996-08-27",2.0763,2.0763,2.0763,2.0763,1000.0],["1996-08-28",2.06,2.06,2.06,2.06,2400.0],["1996-08-29",2.0763,2.0763,2.06,2.06,2800.0],["1996-08-30",2.0436,2.0436,2.0436,2.0436,2000.0],["1996-09-03",2.0436,2.0436,2.0436,2.0436,0.0],["1996-09-04",2.0436,2.0436,2.0436,2.0436,1000.0],["1996-09-05",2.0763,2.0763,2.0763,2.0763,600.0],["1996-09-06",2.0436,2.0763,2.0436,2.0763,2400.0],["1996-09-09",2.06,2.06,2.06,2.06,2000.0],["1996-09-10",2.06,2.06,2.06,2.06,1400.0],["1996-09-11",2.06,2.0763,2.06,2.0763,800.0],["1996-09-12",2.06,2.06,2.06,2.06,2000.0],["1996-09-13",2.06,2.06,2.06,2.06,1000.0],["1996-09-16",2.0763,2.0763,2.0763,2.0763,2000.0],["1996-09-17",2.06,2.06,2.0436,2.0436,4000.0],["1996-09-18",2.0436,2.0436,2.0436,2.0436,0.0],["1996-09-19",2.0436,2.0436,2.0436,2.0436,0.0],["1996-09-20",2.0436,2.0763,2.0436,2.06,5200.0],["1996-09-23",2.0436,2.0436,2.0436,2.0436,2000.0],["1996-09-24",2.0436,2.0436,2.0436,2.0436,0.0],["1996-09-25",2.06,2.0763,2.06,2.0763,600.0],["1996-09-26",2.06,2.06,2.06,2.06,4000.0],["1996-09-27",2.06,2.06,2.06,2.06,2800.0],["1996-09-30",2.06,2.06,2.06,2.06,0.0],["1996-10-01",2.06,2.06,2.06,2.06,0.0],["1996-10-02",2.06,2.06,2.06,2.06,0.0],["1996-10-03",2.06,2.06,2.06,2.06,0.0],["1996-10-04",2.0763,2.0763,2.0763,2.0763,2000.0],["1996-10-07",2.0927,2.0927,2.0927,2.0927,2000.0],["1996-10-08",2.109,2.109,2.0763,2.0763,5000.0],["1996-10-09",2.06,2.06,2.06,2.06,1800.0],["1996-10-10",2.0763,2.0763,2.0763,2.0763,200.0],["1996-10-11",2.0927,2.0927,2.0927,2.0927,1000.0],["1996-10-14",2.0763,2.0763,2.0763,2.0763,400.0],["1996-10-15",2.0763,2.0763,2.0763,2.0763,400.0],["1996-10-16",2.06,2.06,2.0436,2.0436,4000.0],["1996-10-17",2.0436,2.0436,2.0436,2.0436,0.0],["1996-10-18",2.0436,2.0436,2.0436,2.0436,0.0],["1996-10-21",2.0763,2.0763,2.0763,2.0763,3000.0],["1996-10-22",2.0763,2.0763,2.0763,2.0763,600.0],["1996-10-23",2.0763,2.0763,2.0763,2.0763,2400.0],["1996-10-24",2.0524,2.0695,2.0524,2.0695,2200.0],["1996-10-25",2.0695,2.0695,2.0695,2.0695,0.0],["1996-10-28",2.0524,2.0524,2.0353,2.0353,4600.0],["1996-10-29",2.0524,2.0524,2.0524,2.0524,1000.0],["1996-10-30",2.0524,2.0524,2.0524,2.0524,0.0],["1996-10-31",2.0353,2.0353,2.0353,2.0353,2400.0],["1996-11-01",2.0353,2.0353,2.0353,2.0353,0.0],["1996-11-04",2.0353,2.0353,2.0353,2.0353,10400.0],["1996-11-05",2.0353,2.0353,2.0353,2.0353,0.0],["1996-11-06",2.0011,2.0524,2.0011,2.0524,36200.0],["1996-11-07",2.0524,2.0695,2.0524,2.0695,4400.0],["1996-11-08",2.0866,2.1037,2.0866,2.1037,5000.0],["1996-11-11",2.0866,2.0866,2.0524,2.0695,10400.0],["1996-11-12",2.0524,2.0524,2.0524,2.0524,24200.0],["1996-11-13",2.0524,2.0866,2.0524,2.0695,4400.0],["1996-11-14",2.0866,2.0866,2.0866,2.0866,1000.0],["1996-11-15",2.1208,2.1208,2.1037,2.1037,3200.0],["1996-11-18",2.1037,2.1037,2.1037,2.1037,0.0],["1996-11-19",2.1379,2.1379,2.1208,2.1208,1600.0],["1996-11-20",2.1721,2.2747,2.1721,2.2747,15800.0],["1996-11-21",2.2918,2.4458,2.2918,2.4458,22000.0],["1996-11-22",2.4287,2.4287,2.3432,2.3432,7200.0],["1996-11-25",2.326,2.326,2.3089,2.326,3200.0],["1996-11-26",2.326,2.326,2.326,2.326,400.0],["1996-11-27",2.3089,2.3089,2.3089,2.3089,400.0],["1996-11-29",2.3089,2.3089,2.3089,2.3089,0.0],["1996-12-02",2.2918,2.2918,2.2918,2.2918,1800.0],["1996-12-03",2.2918,2.2918,2.2747,2.2747,2400.0],["1996-12-04",2.2747,2.2747,2.2747,2.2747,0.0],["1996-12-05",2.2747,2.2747,2.2747,2.2747,1200.0],["1996-12-06",2.2747,2.2747,2.2747,2.2747,0.0],["1996-12-09",2.2918,2.2918,2.2918,2.2918,800.0],["1996-12-10",2.3089,2.3089,2.2918,2.2918,2400.0],["1996-12-11",2.2576,2.2576,2.2405,2.2405,3600.0],["1996-12-12",2.2234,2.2234,2.2234,2.2234,3200.0],["1996-12-13",2.2576,2.2576,2.2234,2.2234,1000.0],["1996-12-16",2.2063,2.2063,2.1721,2.1721,9400.0],["1996-12-17",2.1721,2.1721,2.1721,2.1721,0.0],["1996-12-18",2.1721,2.1721,2.1721,2.1721,0.0],["1996-12-19",2.1721,2.1721,2.1721,2.1721,0.0],["1996-12-20",2.2063,2.2063,2.2063,2.2063,600.0],["1996-12-23",2.1721,2.1721,2.1721,2.1721,1200.0],["1996-12-24",2.1721,2.1721,2.1721,2.1721,200.0],["1996-12-26",2.1721,2.1721,2.1721,2.1721,0.0],["1996-12-27",2.1037,2.1208,2.1037,2.1208,13000.0],["1996-12-30",2.1208,2.1208,2.1208,2.1208,0.0],["1996-12-31",2.1208,2.1208,2.1208,2.1208,2000.0],["1997-01-02",2.1208,2.1208,2.1208,2.1208,0.0],["1997-01-03",2.1208,2.1208,2.1208,2.1208,200.0],["1997-01-06",2.1208,2.1208,2.1208,2.1208,0.0],["1997-01-07",2.155,2.1892,2.155,2.155,11000.0],["1997-01-08",2.155,2.155,2.155,2.155,400.0],["1997-01-09",2.155,2.155,2.155,2.155,0.0],["1997-01-10",2.155,2.155,2.155,2.155,600.0],["1997-01-13",2.1892,2.1892,2.1892,2.1892,3200.0],["1997-01-14",2.1892,2.326,2.1892,2.326,19200.0],["1997-01-15",2.3089,2.3432,2.2918,2.3432,8000.0],["1997-01-16",2.326,2.3432,2.3089,2.326,10400.0],["1997-01-17",2.3603,2.3603,2.3603,2.3603,3200.0],["1997-01-20",2.3432,2.3432,2.3432,2.3432,200.0],["1997-01-21",2.3603,2.3603,2.3603,2.3603,400.0],["1997-01-22",2.3432,2.3432,2.3432,2.3432,400.0],["1997-01-23",2.3432,2.3432,2.3432,2.3432,0.0],["1997-01-24",2.3432,2.3432,2.3432,2.3432,0.0],["1997-01-27",2.326,2.326,2.326,2.326,3400.0],["1997-01-28",2.326,2.326,2.326,2.326,0.0],["1997-01-29",2.3603,2.3774,2.3603,2.3774,2800.0],["1997-01-30",2.3945,2.4116,2.3945,2.4116,2000.0],["1997-01-31",2.3774,2.4116,2.3774,2.4116,4000.0],["1997-02-03",2.4287,2.4629,2.4287,2.4629,3600.0],["1997-02-04",2.4458,2.5826,2.4458,2.5826,10800.0],["1997-02-05",2.5997,2.5997,2.5313,2.5313,5800.0],["1997-02-06",2.5655,2.6339,2.5655,2.5655,7800.0],["1997-02-07",2.5484,2.5826,2.5484,2.5826,3600.0],["1997-02-10",2.5997,2.5997,2.5484,2.5484,5400.0],["1997-02-11",2.5826,2.5997,2.5826,2.5997,2600.0],["1997-02-12",2.5826,2.5826,2.5826,2.5826,2000.0],["1997-02-13",2.5484,2.5484,2.5484,2.5484,800.0],["1997-02-14",2.5313,2.5313,2.5313,2.5313,2000.0],["1997-02-18",2.5655,2.5655,2.5655,2.5655,800.0],["1997-02-19",2.5655,2.5655,2.5484,2.5484,1200.0],["1997-02-20",2.5313,2.5313,2.5313,2.5313,1200.0],["1997-02-21",2.5313,2.5655,2.5313,2.5484,3800.0],["1997-02-24",2.5484,2.5484,2.5484,2.5484,0.0],["1997-02-25",2.5484,2.5484,2.5484,2.5484,0.0],["1997-02-26",2.5484,2.5484,2.5484,2.5484,0.0],["1997-02-27",2.5484,2.5484,2.5484,2.5484,0.0],["1997-02-28",2.5313,2.5313,2.5142,2.5142,1800.0],["1997-03-03",2.5142,2.5142,2.4971,2.4971,1400.0],["1997-03-04",2.5313,2.5313,2.5313,2.5313,3200.0],["1997-03-05",2.5142,2.5142,2.5142,2.5142,200.0],["1997-03-06",2.5142,2.5142,2.5142,2.5142,0.0],["1997-03-07",2.5142,2.5142,2.5142,2.5142,1200.0],["1997-03-10",2.5142,2.5142,2.5142,2.5142,0.0],["1997-03-11",2.5142,2.5142,2.5142,2.5142,0.0],["1997-03-12",2.5484,2.5484,2.5484,2.5484,400.0],["1997-03-13",2.5484,2.5484,2.5484,2.5484,0.0],["1997-03-14",2.5313,2.5313,2.5313,2.5313,200.0],["1997-03-17",2.5655,2.5826,2.5655,2.5826,3400.0],["1997-03-18",2.5826,2.5826,2.5826,2.5826,0.0],["1997-03-19",2.5655,2.5655,2.5484,2.5484,2800.0],["1997-03-20",2.5484,2.5484,2.5484,2.5484,0.0],["1997-03-21",2.5313,2.5313,2.5313,2.5313,1800.0],["1997-03-24",2.5313,2.5313,2.5313,2.5313,0.0],["1997-03-25",2.5142,2.5142,2.4971,2.4971,8000.0],["1997-03-26",2.4971,2.4971,2.48,2.4971,2200.0],["1997-03-27",2.4971,2.4971,2.4971,2.4971,0.0],["1997-03-31",2.4629,2.4629,2.4458,2.4458,3600.0],["1997-04-01",2.48,2.48,2.48,2.48,400.0],["1997-04-02",2.4629,2.4629,2.4629,2.4629,1200.0],["1997-04-03",2.4629,2.4629,2.4629,2.4629,400.0],["1997-04-04",2.4629,2.4629,2.4629,2.4629,0.0],["1997-04-07",2.4629,2.4629,2.4629,2.4629,200.0],["1997-04-08",2.4458,2.48,2.4458,2.48,600.0],["1997-04-09",2.4629,2.4629,2.4629,2.4629,600.0],["1997-04-10",2.4458,2.4458,2.4458,2.4458,1000.0],["1997-04-11",2.48,2.48,2.4629,2.4629,2400.0],["1997-04-14",2.4629,2.4629,2.4629,2.4629,0.0],["1997-04-15",2.4458,2.4458,2.4458,2.4458,1600.0],["1997-04-16",2.4458,2.4458,2.4458,2.4458,600.0],["1997-04-17",2.4458,2.4458,2.4458,2.4458,0.0],["1997-04-18",2.4458,2.4458,2.4458,2.4458,400.0],["1997-04-21",2.4458,2.4458,2.4458,2.4458,400.0],["1997-04-22",2.4458,2.4458,2.4458,2.4458,0.0],["1997-04-23",2.4458,2.4458,2.4458,2.4458,200.0],["1997-04-24",2.4287,2.4287,2.4287,2.4287,2000.0],["1997-04-25",2.4116,2.4287,2.3945,2.3945,2800.0],["1997-04-28",2.3945,2.3945,2.3945,2.3945,0.0],["1997-04-29",2.3774,2.3774,2.3774,2.3774,600.0],["1997-04-30",2.3774,2.3774,2.3774,2.3774,0.0],["1997-05-01",2.3774,2.3774,2.3774,2.3774,0.0],["1997-05-02",2.3774,2.3774,2.3603,2.3603,1200.0],["1997-05-05",2.3945,2.3945,2.3945,2.3945,200.0],["1997-05-06",2.3774,2.3774,2.3774,2.3774,600.0],["1997-05-07",2.3603,2.3603,2.3603,2.3603,800.0],["1997-05-08",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-09",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-12",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-13",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-14",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-15",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-16",2.3603,2.3603,2.3603,2.3603,0.0],["1997-05-19",2.3432,2.3432,2.3432,2.3432,4600.0],["1997-05-20",2.3432,2.3432,2.3432,2.3432,0.0],["1997-05-21",2.3432,2.3432,2.3432,2.3432,0.0],["1997-05-22",2.3432,2.3603,2.3432,2.3432,3000.0],["1997-05-23",2.3432,2.3432,2.3432,2.3432,0.0],["1997-05-27",2.3432,2.3432,2.3432,2.3432,0.0],["1997-05-28",2.3432,2.3774,2.3432,2.3432,4400.0],["1997-05-29",2.3432,2.3432,2.3432,2.3432,0.0],["1997-05-30",2.3432,2.3432,2.3432,2.3432,0.0],["1997-06-02",2.3432,2.3432,2.3432,2.3432,0.0],["1997-06-03",2.3432,2.3432,2.3432,2.3432,0.0],["1997-06-04",2.326,2.3603,2.326,2.3603,6400.0],["1997-06-05",2.326,2.326,2.326,2.326,2000.0],["1997-06-06",2.326,2.326,2.326,2.326,0.0],["1997-06-09",2.3603,2.3603,2.3603,2.3603,600.0],["1997-06-10",2.3603,2.3603,2.3603,2.3603,0.0],["1997-06-11",2.3603,2.3603,2.3603,2.3603,400.0],["1997-06-12",2.3432,2.3432,2.3432,2.3432,800.0],["1997-06-13",2.3432,2.3432,2.3432,2.3432,0.0],["1997-06-16",2.3432,2.3432,2.3432,2.3432,400.0],["1997-06-17",2.326,2.326,2.326,2.326,2000.0],["1997-06-18",2.326,2.326,2.326,2.326,600.0],["1997-06-19",2.3603,2.3603,2.3432,2.3432,4000.0],["1997-06-20",2.3432,2.3432,2.3432,2.3432,0.0],["1997-06-23",2.3432,2.3432,2.3432,2.3432,400.0],["1997-06-24",2.3774,2.3945,2.3774,2.3945,4200.0],["1997-06-25",2.3945,2.3945,2.3603,2.3603,5200.0],["1997-06-26",2.3603,2.3603,2.3432,2.3603,2400.0],["1997-06-27",2.3603,2.3603,2.3603,2.3603,1400.0],["1997-06-30",2.3603,2.3603,2.3603,2.3603,0.0],["1997-07-01",2.3603,2.3603,2.3603,2.3603,0.0],["1997-07-02",2.3432,2.3774,2.3432,2.3603,5000.0],["1997-07-03",2.3603,2.3603,2.3432,2.3432,6600.0],["1997-07-07",2.3432,2.3432,2.326,2.326,5600.0],["1997-07-08",2.326,2.3774,2.326,2.3774,4800.0],["1997-07-09",2.3774,2.3774,2.3774,2.3774,0.0],["1997-07-10",2.3603,2.3603,2.3603,2.3603,1000.0],["1997-07-11",2.3603,2.3774,2.3603,2.3603,2800.0],["1997-07-14",2.3603,2.3603,2.3603,2.3603,0.0],["1997-07-15",2.3774,2.3774,2.3774,2.3774,1000.0],["1997-07-16",2.3603,2.3603,2.3603,2.3603,200.0],["1997-07-17",2.3603,2.3603,2.3603,2.3603,0.0],["1997-07-18",2.3603,2.3603,2.3603,2.3603,1400.0],["1997-07-21",2.3603,2.3603,2.3432,2.3432,7000.0],["1997-07-22",2.3346,2.3346,2.326,2.326,5000.0],["1997-07-23",2.326,2.326,2.326,2.326,0.0],["1997-07-24",2.326,2.326,2.326,2.326,0.0],["1997-07-25",2.326,2.326,2.326,2.326,2000.0],["1997-07-28",2.326,2.326,2.326,2.326,3200.0],["1997-07-29",2.2918,2.3089,2.2576,2.2747,26600.0],["1997-07-30",2.3089,2.3089,2.3089,2.3089,600.0],["1997-07-31",2.3089,2.3089,2.3004,2.3004,2200.0],["1997-08-01",2.3004,2.3004,2.2918,2.3004,1200.0],["1997-08-04",2.3004,2.3004,2.2918,2.2918,6200.0],["1997-08-05",2.3089,2.3175,2.3089,2.3175,800.0],["1997-08-06",2.3004,2.3004,2.3004,2.3004,200.0],["1997-08-07",2.3004,2.3004,2.3004,2.3004,0.0],["1997-08-08",2.3004,2.3004,2.3004,2.3004,0.0],["1997-08-11",2.3004,2.3004,2.2918,2.2918,5400.0],["1997-08-12",2.2918,2.326,2.2918,2.3089,4400.0],["1997-08-13",2.326,2.326,2.326,2.326,1000.0],["1997-08-14",2.3432,2.3603,2.3432,2.3517,1800.0],["1997-08-15",2.3517,2.3517,2.3517,2.3517,400.0],["1997-08-18",2.3603,2.3603,2.3603,2.3603,1600.0],["1997-08-19",2.3432,2.3432,2.3432,2.3432,600.0],["1997-08-20",2.3432,2.3432,2.3432,2.3432,800.0],["1997-08-21",2.3432,2.3432,2.3432,2.3432,0.0],["1997-08-22",2.3432,2.3432,2.3432,2.3432,0.0],["1997-08-25",2.3432,2.3432,2.3089,2.3089,2400.0],["1997-08-26",2.2918,2.3089,2.2918,2.3089,1400.0],["1997-08-27",2.2918,2.2918,2.2918,2.2918,1000.0],["1997-08-28",2.2918,2.2918,2.2918,2.2918,1000.0],["1997-08-29",2.2918,2.2918,2.2918,2.2918,0.0],["1997-09-02",2.2747,2.2918,2.2747,2.2918,4600.0],["1997-09-03",2.2918,2.2918,2.2918,2.2918,0.0],["1997-09-04",2.2918,2.2918,2.2918,2.2918,0.0],["1997-09-05",2.2918,2.2918,2.2918,2.2918,200.0],["1997-09-08",2.2918,2.2918,2.2918,2.2918,0.0],["1997-09-09",2.2747,2.2747,2.2747,2.2747,3200.0],["1997-09-10",2.2918,2.3089,2.2918,2.2918,3800.0],["1997-09-11",2.2918,2.2918,2.2405,2.2405,4400.0],["1997-09-12",2.2576,2.2576,2.2576,2.2576,600.0],["1997-09-15",2.2747,2.2747,2.2747,2.2747,1000.0],["1997-09-16",2.2576,2.2576,2.2405,2.2576,4000.0],["1997-09-17",2.2576,2.2576,2.2576,2.2576,400.0],["1997-09-18",2.2747,2.2747,2.2662,2.2662,2200.0],["1997-09-19",2.2747,2.2747,2.2747,2.2747,400.0],["1997-09-22",2.2918,2.3603,2.2918,2.3603,14400.0],["1997-09-23",2.3774,2.3774,2.3774,2.3774,3200.0],["1997-09-24",2.3603,2.3603,2.3603,2.3603,2000.0],["1997-09-25",2.3432,2.3432,2.3432,2.3432,600.0],["1997-09-26",2.3432,2.3432,2.3432,2.3432,0.0],["1997-09-29",2.3432,2.3432,2.3432,2.3432,0.0],["1997-09-30",2.326,2.326,2.3089,2.3089,3600.0],["1997-10-01",2.3089,2.3089,2.3089,2.3089,0.0],["1997-10-02",2.3089,2.326,2.3089,2.326,4800.0],["1997-10-03",2.3432,2.3432,2.3432,2.3432,2000.0],["1997-10-06",2.3603,2.3603,2.3603,2.3603,2400.0],["1997-10-07",2.3517,2.3517,2.3517,2.3517,200.0],["1997-10-08",2.3432,2.3603,2.3432,2.3603,3600.0],["1997-10-09",2.3432,2.3432,2.3432,2.3432,2000.0],["1997-10-10",2.3432,2.3774,2.3432,2.3432,22800.0],["1997-10-13",2.3774,2.3774,2.3603,2.3603,10800.0],["1997-10-14",2.3432,2.3432,2.3432,2.3432,8400.0],["1997-10-15",2.3432,2.3774,2.3432,2.3774,21400.0],["1997-10-16",2.3945,2.3945,2.3774,2.3774,20400.0],["1997-10-17",2.4287,2.4287,2.4287,2.4287,7400.0],["1997-10-20",2.4287,2.4287,2.4116,2.4116,1400.0],["1997-10-21",2.4287,2.48,2.4287,2.48,7200.0],["1997-10-22",2.4907,2.5796,2.4907,2.5796,8400.0],["1997-10-23",2.5618,2.5618,2.4729,2.4729,21600.0],["1997-10-24",2.4907,2.5262,2.4907,2.4995,13800.0],["1997-10-27",2.4907,2.4907,2.4551,2.4551,39000.0],["1997-10-28",2.4551,2.4551,2.4551,2.4551,2400.0],["1997-10-29",2.4729,2.4729,2.4729,2.4729,2000.0],["1997-10-30",2.4729,2.4729,2.4729,2.4729,0.0],["1997-10-31",2.4818,2.5084,2.4729,2.4729,8000.0],["1997-11-03",2.4729,2.4729,2.4729,2.4729,0.0],["1997-11-04",2.4551,2.4551,2.4551,2.4551,400.0],["1997-11-05",2.4551,2.4551,2.4551,2.4551,600.0],["1997-11-06",2.4551,2.464,2.4551,2.464,2200.0],["1997-11-07",2.464,2.464,2.464,2.464,0.0],["1997-11-10",2.4551,2.4551,2.4551,2.4551,800.0],["1997-11-11",2.4373,2.4373,2.4195,2.4195,3600.0],["1997-11-12",2.4195,2.4195,2.4195,2.4195,3600.0],["1997-11-13",2.4195,2.4195,2.4195,2.4195,0.0],["1997-11-14",2.4195,2.4195,2.4195,2.4195,0.0],["1997-11-17",2.4195,2.4373,2.4195,2.4284,6800.0],["1997-11-18",2.4195,2.4551,2.4195,2.4551,400.0],["1997-11-19",2.4373,2.4373,2.4195,2.4195,3000.0],["1997-11-20",2.4195,2.4195,2.4195,2.4195,0.0],["1997-11-21",2.4373,2.4373,2.4195,2.4195,400.0],["1997-11-24",2.4195,2.4195,2.4195,2.4195,200.0],["1997-11-25",2.4551,2.4551,2.4551,2.4551,200.0],["1997-11-26",2.4551,2.4729,2.4551,2.4729,5000.0],["1997-11-28",2.4551,2.4551,2.4551,2.4551,1200.0],["1997-12-01",2.4373,2.4462,2.4373,2.4462,800.0],["1997-12-02",2.4195,2.4195,2.4195,2.4195,4000.0],["1997-12-03",2.4195,2.4195,2.4195,2.4195,600.0],["1997-12-04",2.4195,2.4195,2.4195,2.4195,0.0],["1997-12-05",2.4195,2.4195,2.4195,2.4195,0.0],["1997-12-08",2.4195,2.4195,2.4195,2.4195,0.0],["1997-12-09",2.4462,2.4462,2.4462,2.4462,800.0],["1997-12-10",2.4195,2.4195,2.4195,2.4195,6000.0],["1997-12-11",2.4195,2.4195,2.4195,2.4195,4000.0],["1997-12-12",2.4462,2.4462,2.4462,2.4462,400.0],["1997-12-15",2.4462,2.4462,2.4462,2.4462,0.0],["1997-12-16",2.4284,2.4284,2.4195,2.4195,2600.0],["1997-12-17",2.4195,2.4195,2.3839,2.3839,12800.0],["1997-12-18",2.3839,2.3839,2.3839,2.3839,0.0],["1997-12-19",2.3839,2.3839,2.3839,2.3839,600.0],["1997-12-22",2.4195,2.4195,2.4195,2.4195,2000.0],["1997-12-23",2.4373,2.4551,2.4195,2.4551,4200.0],["1997-12-24",2.4551,2.4551,2.4551,2.4551,0.0],["1997-12-26",2.4195,2.4195,2.4195,2.4195,600.0],["1997-12-29",2.4195,2.4195,2.4017,2.4017,2800.0],["1997-12-30",2.4017,2.4017,2.4017,2.4017,0.0],["1997-12-31",2.4017,2.4017,2.4017,2.4017,400.0],["1998-01-02",2.4017,2.4017,2.4017,2.4017,0.0],["1998-01-05",2.4017,2.4017,2.4017,2.4017,0.0],["1998-01-06",2.4195,2.4195,2.4195,2.4195,800.0],["1998-01-07",2.4195,2.4195,2.4195,2.4195,1200.0],["1998-01-08",2.3839,2.3839,2.3839,2.3839,2000.0],["1998-01-09",2.3839,2.3839,2.3839,2.3839,0.0],["1998-01-12",2.4195,2.4195,2.4195,2.4195,1000.0],["1998-01-13",2.4195,2.4195,2.4195,2.4195,0.0],["1998-01-14",2.4017,2.4017,2.4017,2.4017,400.0],["1998-01-15",2.3839,2.3839,2.3839,2.3839,400.0],["1998-01-16",2.3839,2.3839,2.3839,2.3839,0.0],["1998-01-20",2.3839,2.4017,2.3839,2.4017,1600.0],["1998-01-21",2.3661,2.3661,2.3661,2.3661,600.0],["1998-01-22",2.3661,2.3661,2.3661,2.3661,1000.0],["1998-01-23",2.3483,2.3483,2.3483,2.3483,3800.0],["1998-01-26",2.3572,2.3572,2.3483,2.3483,2000.0],["1998-01-27",2.3483,2.3483,2.3483,2.3483,0.0],["1998-01-28",2.3483,2.3483,2.3483,2.3483,0.0],["1998-01-29",2.3305,2.3305,2.3305,2.3305,2000.0],["1998-01-30",2.3128,2.3394,2.3128,2.3128,4400.0],["1998-02-02",2.3127,2.3305,2.2772,2.2772,4400.0],["1998-02-03",2.2772,2.2772,2.2772,2.2772,0.0],["1998-02-04",2.2594,2.2594,2.2416,2.2416,1200.0],["1998-02-05",2.2238,2.2238,2.206,2.206,3800.0],["1998-02-06",2.1971,2.1971,2.1882,2.1882,2600.0],["1998-02-09",2.206,2.206,2.206,2.206,2000.0],["1998-02-10",2.206,2.206,2.206,2.206,0.0],["1998-02-11",2.1882,2.1882,2.1882,2.1882,400.0],["1998-02-12",2.206,2.2238,2.206,2.2238,2000.0],["1998-02-13",2.2416,2.2594,2.2416,2.2594,1800.0],["1998-02-17",2.2416,2.2416,2.2416,2.2416,800.0],["1998-02-18",2.2238,2.2238,2.2238,2.2238,400.0],["1998-02-19",2.2416,2.2416,2.2416,2.2416,800.0],["1998-02-20",2.2238,2.2238,2.2238,2.2238,2000.0],["1998-02-23",2.206,2.206,2.1704,2.1704,6000.0],["1998-02-24",2.1526,2.1526,2.1526,2.1526,800.0],["1998-02-25",2.1348,2.1348,2.1348,2.1348,1000.0],["1998-02-26",2.1615,2.1615,2.1526,2.1526,5000.0],["1998-02-27",2.1526,2.1526,2.1526,2.1526,0.0],["1998-03-02",2.1526,2.1526,2.1526,2.1526,0.0],["1998-03-03",2.1526,2.1526,2.1348,2.1348,5000.0],["1998-03-04",2.1704,2.206,2.1704,2.1704,4000.0],["1998-03-05",2.1704,2.1704,2.1704,2.1704,0.0],["1998-03-06",2.206,2.206,2.1971,2.1971,400.0],["1998-03-09",2.1971,2.1971,2.1971,2.1971,0.0],["1998-03-10",2.1704,2.1704,2.1704,2.1704,3200.0],["1998-03-11",2.1704,2.1704,2.1704,2.1704,3400.0],["1998-03-12",2.1704,2.1704,2.1704,2.1704,0.0],["1998-03-13",2.1882,2.1882,2.1882,2.1882,800.0],["1998-03-16",2.1882,2.1882,2.1882,2.1882,0.0],["1998-03-17",2.1704,2.206,2.1704,2.206,1600.0],["1998-03-18",2.206,2.206,2.206,2.206,0.0],["1998-03-19",2.206,2.206,2.206,2.206,0.0],["1998-03-20",2.206,2.206,2.206,2.206,200.0],["1998-03-23",2.206,2.206,2.206,2.206,0.0],["1998-03-24",2.2238,2.2238,2.206,2.206,1000.0],["1998-03-25",2.206,2.206,2.206,2.206,0.0],["1998-03-26",2.206,2.206,2.206,2.206,0.0],["1998-03-27",2.206,2.206,2.206,2.206,0.0],["1998-03-30",2.1882,2.1882,2.1882,2.1882,800.0],["1998-03-31",2.1882,2.1882,2.1882,2.1882,0.0],["1998-04-01",2.1882,2.1882,2.1882,2.1882,200.0],["1998-04-02",2.1882,2.1882,2.1882,2.1882,0.0],["1998-04-03",2.1882,2.1882,2.1882,2.1882,5000.0],["1998-04-06",2.1704,2.1882,2.1704,2.1882,2000.0],["1998-04-07",2.1704,2.1704,2.1704,2.1704,1200.0],["1998-04-08",2.1704,2.1704,2.1704,2.1704,0.0],["1998-04-09",2.1704,2.1704,2.1704,2.1704,0.0],["1998-04-13",2.1526,2.1526,2.1526,2.1526,2000.0],["1998-04-14",2.1526,2.1526,2.1526,2.1526,1200.0],["1998-04-15",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-16",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-17",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-20",2.1526,2.1526,2.1348,2.1348,7800.0],["1998-04-21",2.1526,2.1526,2.1526,2.1526,400.0],["1998-04-22",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-23",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-24",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-27",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-28",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-29",2.1526,2.1526,2.1526,2.1526,0.0],["1998-04-30",2.1526,2.1526,2.1526,2.1526,0.0],["1998-05-01",2.1526,2.1526,2.1526,2.1526,0.0],["1998-05-04",2.1526,2.1526,2.1526,2.1526,0.0],["1998-05-05",2.1526,2.1526,2.1526,2.1526,0.0],["1998-05-06",2.1171,2.1348,2.1171,2.1348,8800.0],["1998-05-07",2.1348,2.1348,2.1348,2.1348,0.0],["1998-05-08",2.1348,2.1348,2.1348,2.1348,0.0],["1998-05-11",2.1171,2.1171,2.1171,2.1171,1200.0],["1998-05-12",2.1171,2.1171,2.1171,2.1171,0.0],["1998-05-13",2.0815,2.0815,2.0459,2.0459,6000.0],["1998-05-14",2.0103,2.0637,1.9925,2.0281,13800.0],["1998-05-15",2.0459,2.0459,2.0459,2.0459,2000.0],["1998-05-18",2.0103,2.0103,2.0103,2.0103,1000.0],["1998-05-19",2.0281,2.0281,2.0281,2.0281,1400.0],["1998-05-20",2.0103,2.0103,2.0103,2.0103,1600.0],["1998-05-21",1.9925,2.0103,1.9925,2.0103,3200.0],["1998-05-22",2.0281,2.0281,2.0281,2.0281,5600.0],["1998-05-26",2.0281,2.0281,2.0281,2.0281,0.0],["1998-05-27",2.0281,2.0281,2.0281,2.0281,0.0],["1998-05-28",2.0637,2.0637,2.0637,2.0637,4000.0],["1998-05-29",2.0637,2.0637,2.0637,2.0637,0.0],["1998-06-01",2.0459,2.0459,2.0459,2.0459,400.0],["1998-06-02",2.0637,2.0637,2.0459,2.0459,3600.0],["1998-06-03",2.0459,2.0459,2.0459,2.0459,0.0],["1998-06-04",2.0459,2.0459,2.0459,2.0459,0.0],["1998-06-05",2.0281,2.0281,2.0281,2.0281,400.0],["1998-06-08",2.0281,2.0281,2.0281,2.0281,0.0],["1998-06-09",2.0281,2.0281,2.0281,2.0281,200.0],["1998-06-10",2.0281,2.0281,2.0281,2.0281,0.0],["1998-06-11",2.0281,2.0281,2.0103,2.0103,4400.0],["1998-06-12",2.0103,2.0103,1.9569,1.9925,7400.0],["1998-06-15",2.0103,2.0103,1.9925,1.9925,5000.0],["1998-06-16",2.0281,2.0281,2.0281,2.0281,15000.0],["1998-06-17",2.0281,2.0281,2.0281,2.0281,0.0],["1998-06-18",2.0281,2.0281,2.0281,2.0281,0.0],["1998-06-19",2.0103,2.0103,2.0103,2.0103,400.0],["1998-06-22",2.0103,2.0103,2.0103,2.0103,0.0],["1998-06-23",2.0192,2.0192,2.0192,2.0192,2000.0],["1998-06-24",2.0192,2.0192,2.0192,2.0192,3000.0],["1998-06-25",2.0103,2.0103,2.0103,2.0103,200.0],["1998-06-26",2.0192,2.0192,2.0192,2.0192,4000.0],["1998-06-29",2.0192,2.0192,2.0192,2.0192,0.0],["1998-06-30",1.9925,1.9925,1.9925,1.9925,3000.0],["1998-07-01",2.0192,2.0192,2.0192,2.0192,3000.0],["1998-07-02",2.0192,2.0192,2.0192,2.0192,3400.0],["1998-07-06",2.0103,2.0103,2.0103,2.0103,200.0],["1998-07-07",2.0103,2.0103,2.0103,2.0103,0.0],["1998-07-08",2.0103,2.0103,2.0103,2.0103,0.0],["1998-07-09",1.9925,2.0103,1.9925,2.0103,7000.0],["1998-07-10",1.9925,2.0103,1.9925,2.0103,2400.0],["1998-07-13",2.0459,2.0459,2.0459,2.0459,400.0],["1998-07-14",2.0459,2.0459,2.0459,2.0459,0.0],["1998-07-15",2.0103,2.0103,2.0103,2.0103,1000.0],["1998-07-16",2.0103,2.0103,2.0103,2.0103,3000.0],["1998-07-17",2.0192,2.0192,2.0192,2.0192,3000.0],["1998-07-20",1.9925,1.9925,1.9925,1.9925,5200.0],["1998-07-21",2.0103,2.0103,1.9925,1.9925,5000.0],["1998-07-22",1.9925,1.9925,1.9569,1.9569,3000.0],["1998-07-23",1.9569,1.9569,1.9569,1.9569,0.0],["1998-07-24",1.9925,2.0103,1.9925,2.0103,21000.0],["1998-07-27",2.0103,2.0103,2.0103,2.0103,0.0],["1998-07-28",2.0103,2.0103,2.0103,2.0103,0.0],["1998-07-29",1.9925,1.9925,1.9747,1.9747,2000.0],["1998-07-30",1.9925,1.9925,1.9925,1.9925,5000.0],["1998-07-31",1.9925,1.9925,1.9925,1.9925,2000.0],["1998-08-03",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-04",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-05",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-06",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-07",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-10",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-11",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-12",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-13",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-14",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-17",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-18",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-19",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-20",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-21",1.9925,1.9925,1.9925,1.9925,0.0],["1998-08-24",1.9747,1.9747,1.9747,1.9747,200.0],["1998-08-25",1.9747,1.9747,1.9747,1.9747,0.0],["1998-08-26",1.9569,1.9569,1.9569,1.9569,2000.0],["1998-08-27",1.9658,1.9658,1.948,1.948,11600.0],["1998-08-28",1.948,1.948,1.948,1.948,0.0],["1998-08-31",1.9569,1.9569,1.9569,1.9569,4000.0],["1998-09-01",1.9569,1.9569,1.948,1.948,4200.0],["1998-09-02",1.948,1.948,1.948,1.948,0.0],["1998-09-03",1.9569,1.9569,1.9392,1.9392,3200.0],["1998-09-04",1.9569,1.9836,1.9569,1.9836,4800.0],["1998-09-08",1.9925,1.9925,1.9925,1.9925,800.0],["1998-09-09",2.0281,2.0459,2.0281,2.0459,2400.0],["1998-09-10",2.0459,2.0459,2.0459,2.0459,0.0],["1998-09-11",2.0637,2.0637,2.0637,2.0637,400.0],["1998-09-14",2.0815,2.0815,2.0815,2.0815,600.0],["1998-09-15",2.0815,2.0815,2.0815,2.0815,0.0],["1998-09-16",2.0815,2.0815,2.0815,2.0815,0.0],["1998-09-17",2.0815,2.0815,2.0815,2.0815,0.0],["1998-09-18",2.0815,2.0815,2.0815,2.0815,0.0],["1998-09-21",2.0459,2.0459,1.9925,1.9925,4800.0],["1998-09-22",1.9747,1.9747,1.9747,1.9747,1600.0],["1998-09-23",1.9658,1.9836,1.9658,1.9836,8000.0],["1998-09-24",1.948,1.948,1.948,1.948,1000.0],["1998-09-25",1.8947,1.8947,1.8146,1.8324,25200.0],["1998-09-28",1.8502,1.8858,1.8502,1.8858,4400.0],["1998-09-29",1.8502,1.8502,1.8502,1.8502,800.0],["1998-09-30",1.8146,1.8324,1.8146,1.8324,7000.0],["1998-10-01",1.8324,1.8324,1.8324,1.8324,0.0],["1998-10-02",1.8324,1.8324,1.8324,1.8324,0.0],["1998-10-05",1.8324,1.8324,1.8324,1.8324,0.0],["1998-10-06",1.8324,1.8324,1.8324,1.8324,0.0],["1998-10-07",1.8324,1.868,1.8324,1.868,3200.0],["1998-10-08",1.868,1.868,1.868,1.868,0.0],["1998-10-09",1.8858,1.8858,1.8858,1.8858,400.0],["1998-10-12",1.8858,1.8858,1.8858,1.8858,0.0],["1998-10-13",1.868,1.868,1.8502,1.8502,600.0],["1998-10-14",1.8146,1.8146,1.8146,1.8146,1600.0],["1998-10-15",1.779,1.7968,1.779,1.7968,3400.0],["1998-10-16",1.8146,1.8146,1.7968,1.7968,4200.0],["1998-10-19",1.8146,1.8146,1.7968,1.7968,600.0],["1998-10-20",1.8146,1.8146,1.8146,1.8146,2000.0],["1998-10-21",1.8146,1.8146,1.8146,1.8146,0.0],["1998-10-22",1.8146,1.8146,1.8146,1.8146,0.0],["1998-10-23",1.8057,1.8057,1.7612,1.7968,12400.0],["1998-10-26",1.7968,1.7968,1.7968,1.7968,0.0],["1998-10-27",1.779,1.779,1.7612,1.7612,8400.0],["1998-10-28",1.7612,1.7612,1.7612,1.7612,0.0],["1998-10-29",1.779,1.7879,1.779,1.7879,1600.0],["1998-10-30",1.7968,1.8324,1.7968,1.8324,3400.0],["1998-11-02",1.8324,1.8324,1.8324,1.8324,0.0],["1998-11-03",1.8146,1.8146,1.8146,1.8146,600.0],["1998-11-04",1.8324,1.8502,1.8324,1.8324,6200.0],["1998-11-05",1.7968,1.7968,1.779,1.779,2000.0],["1998-11-06",1.7879,1.7879,1.7879,1.7879,15200.0],["1998-11-09",1.7879,1.7879,1.7879,1.7879,0.0],["1998-11-10",1.779,1.779,1.779,1.779,13800.0],["1998-11-11",1.779,1.779,1.779,1.779,0.0],["1998-11-12",1.779,1.779,1.779,1.779,0.0],["1998-11-13",1.8146,1.8146,1.8146,1.8146,1600.0],["1998-11-16",1.8146,1.8146,1.8146,1.8146,0.0],["1998-11-17",1.7968,1.7968,1.7968,1.7968,2000.0],["1998-11-18",1.8146,1.8146,1.8146,1.8146,200.0],["1998-11-19",1.7968,1.7968,1.7968,1.7968,1600.0],["1998-11-20",1.7968,1.7968,1.7968,1.7968,0.0],["1998-11-23",1.7968,1.8146,1.7968,1.7968,3400.0],["1998-11-24",1.7968,1.8324,1.7968,1.8324,600.0],["1998-11-25",1.8324,1.8324,1.8324,1.8324,0.0],["1998-11-27",1.8324,1.8324,1.8324,1.8324,0.0],["1998-11-30",1.8324,1.8324,1.8324,1.8324,0.0],["1998-12-01",1.8146,1.8146,1.8146,1.8146,800.0],["1998-12-02",1.8146,1.8146,1.8057,1.8057,1600.0],["1998-12-03",1.8502,1.8502,1.8146,1.8146,2800.0],["1998-12-04",1.8146,1.8146,1.8146,1.8146,0.0],["1998-12-07",1.8502,1.8502,1.8146,1.8146,2000.0],["1998-12-08",1.8146,1.8146,1.8146,1.8146,200.0],["1998-12-09",1.8324,1.8324,1.8324,1.8324,1800.0],["1998-12-10",1.868,1.868,1.8591,1.8591,6400.0],["1998-12-11",1.8591,1.8591,1.8591,1.8591,0.0],["1998-12-14",1.8502,1.8858,1.8502,1.8858,1600.0],["1998-12-15",1.868,1.868,1.868,1.868,400.0],["1998-12-16",1.868,1.868,1.868,1.868,0.0],["1998-12-17",1.8502,1.8502,1.8502,1.8502,400.0],["1998-12-18",1.8502,1.8502,1.8502,1.8502,0.0],["1998-12-21",1.8502,1.8502,1.8502,1.8502,0.0],["1998-12-22",1.8502,1.8502,1.8502,1.8502,0.0],["1998-12-23",1.8502,1.8502,1.8502,1.8502,0.0],["1998-12-24",1.8502,1.8502,1.8502,1.8502,0.0],["1998-12-28",1.8146,1.8324,1.8146,1.8324,800.0],["1998-12-29",1.868,1.9036,1.8502,1.8858,5800.0],["1998-12-30",1.8502,1.8502,1.8502,1.8502,800.0],["1998-12-31",1.8146,1.8146,1.8146,1.8146,600.0],["1999-01-04",1.8324,1.868,1.8146,1.868,4400.0],["1999-01-05",1.868,1.868,1.868,1.868,0.0],["1999-01-06",1.868,1.868,1.868,1.868,0.0],["1999-01-07",1.9036,1.9658,1.9036,1.9658,16000.0],["1999-01-08",1.9658,1.9747,1.9658,1.9658,2200.0],["1999-01-11",1.9658,1.9658,1.9658,1.9658,0.0],["1999-01-12",1.9658,1.9658,1.9658,1.9658,0.0],["1999-01-13",1.9836,1.9836,1.9836,1.9836,1400.0],["1999-01-14",1.9836,1.9836,1.9836,1.9836,0.0],["1999-01-15",1.9836,1.9836,1.9836,1.9836,0.0],["1999-01-19",1.9747,1.9747,1.9747,1.9747,400.0],["1999-01-20",1.9569,1.9569,1.9392,1.9569,9800.0],["1999-01-21",1.9392,1.9392,1.9392,1.9392,200.0],["1999-01-22",1.9036,1.9392,1.9036,1.9214,3600.0],["1999-01-25",1.9214,1.9214,1.9214,1.9214,200.0],["1999-01-26",1.9214,1.9214,1.9214,1.9214,0.0],["1999-01-27",1.9569,1.9747,1.9569,1.9747,1400.0],["1999-01-28",1.948,1.9569,1.9214,1.9392,3000.0],["1999-01-29",1.9569,1.9569,1.9569,1.9569,600.0],["1999-02-01",1.9569,1.9569,1.9569,1.9569,400.0],["1999-02-02",1.9569,1.9569,1.9569,1.9569,0.0],["1999-02-03",1.9658,1.9658,1.9658,1.9658,2000.0],["1999-02-04",1.9747,1.9747,1.9747,1.9747,800.0],["1999-02-05",1.9747,1.9747,1.9747,1.9747,0.0],["1999-02-08",1.9747,1.9747,1.9747,1.9747,0.0],["1999-02-09",1.9747,1.9747,1.9747,1.9747,2600.0],["1999-02-10",1.9925,2.0103,1.9747,1.9747,2800.0],["1999-02-11",1.9747,1.9747,1.9747,1.9747,0.0],["1999-02-12",2.0103,2.0103,1.9036,1.9036,18800.0],["1999-02-16",1.9214,1.9214,1.9214,1.9214,6000.0],["1999-02-17",1.8858,1.8858,1.868,1.868,3800.0],["1999-02-18",1.8502,1.8502,1.8502,1.8502,1000.0],["1999-02-19",1.8502,1.8502,1.8502,1.8502,400.0],["1999-02-22",1.8502,1.8502,1.8502,1.8502,5800.0],["1999-02-23",1.8502,1.8502,1.8502,1.8502,0.0],["1999-02-24",1.8502,1.8502,1.8502,1.8502,0.0],["1999-02-25",1.8466,1.8466,1.8466,1.8466,0.0],["1999-02-26",1.8287,1.8287,1.8287,1.8287,2000.0],["1999-03-01",1.8287,1.8287,1.8287,1.8287,0.0],["1999-03-02",1.8108,1.8287,1.8108,1.8197,6800.0],["1999-03-03",1.8108,1.8108,1.8108,1.8108,3000.0],["1999-03-04",1.8108,1.8108,1.8108,1.8108,0.0],["1999-03-05",1.8108,1.8108,1.8108,1.8108,0.0],["1999-03-08",1.7928,1.7928,1.7928,1.7928,6200.0],["1999-03-09",1.7928,1.7928,1.7928,1.7928,1400.0],["1999-03-10",1.7928,1.7928,1.7928,1.7928,0.0],["1999-03-11",1.7928,1.7928,1.7928,1.7928,0.0],["1999-03-12",1.757,1.757,1.757,1.757,1000.0],["1999-03-15",1.757,1.757,1.757,1.757,0.0],["1999-03-16",1.757,1.757,1.757,1.757,0.0],["1999-03-17",1.757,1.757,1.757,1.757,0.0],["1999-03-18",1.7749,1.7749,1.7749,1.7749,1000.0],["1999-03-19",1.7749,1.7749,1.7749,1.7749,400.0],["1999-03-22",1.757,1.7928,1.757,1.7928,1200.0],["1999-03-23",1.7928,1.7928,1.7928,1.7928,800.0],["1999-03-24",1.7749,1.7928,1.7749,1.7928,2800.0],["1999-03-25",1.7749,1.7928,1.7749,1.7928,2000.0],["1999-03-26",1.7928,1.8108,1.7928,1.8108,1200.0],["1999-03-29",1.8108,1.8287,1.7928,1.8287,4000.0],["1999-03-30",1.8287,1.8287,1.8287,1.8287,0.0],["1999-03-31",1.7928,1.8287,1.6853,1.6853,22400.0],["1999-04-01",1.7032,1.7211,1.6942,1.7122,23200.0],["1999-04-05",1.7032,1.7032,1.6853,1.7032,4400.0],["1999-04-06",1.7032,1.7032,1.7032,1.7032,2600.0],["1999-04-07",1.7032,1.7032,1.7032,1.7032,2000.0],["1999-04-08",1.7122,1.7122,1.7122,1.7122,2000.0],["1999-04-09",1.7122,1.7211,1.7122,1.7211,8600.0],["1999-04-12",1.7122,1.739,1.7032,1.7211,18000.0],["1999-04-13",1.757,1.757,1.739,1.739,3200.0],["1999-04-14",1.7211,1.7211,1.6853,1.6853,4000.0],["1999-04-15",1.6494,1.6494,1.6135,1.6135,8200.0],["1999-04-16",1.6494,1.6494,1.6494,1.6494,6000.0],["1999-04-19",1.6853,1.6853,1.6494,1.6494,7600.0],["1999-04-20",1.6494,1.6494,1.6494,1.6494,0.0],["1999-04-21",1.6494,1.6494,1.6494,1.6494,0.0],["1999-04-22",1.6494,1.6494,1.6494,1.6494,0.0],["1999-04-23",1.6673,1.6673,1.6673,1.6673,600.0],["1999-04-26",1.7032,1.7211,1.7032,1.7211,6600.0],["1999-04-27",1.6853,1.739,1.6853,1.739,2400.0],["1999-04-28",1.7032,1.7032,1.7032,1.7032,4000.0],["1999-04-29",1.7211,1.7928,1.7211,1.7749,9000.0],["1999-04-30",1.7928,1.8287,1.7928,1.8287,2600.0],["1999-05-03",1.8287,1.8287,1.8287,1.8287,0.0],["1999-05-04",1.8287,1.8287,1.8287,1.8287,0.0],["1999-05-05",1.7928,1.7928,1.7928,1.7928,2000.0],["1999-05-06",1.7928,1.7928,1.7928,1.7928,0.0],["1999-05-07",1.7928,1.7928,1.7928,1.7928,0.0],["1999-05-10",1.7928,1.7928,1.7928,1.7928,0.0],["1999-05-11",1.7928,1.7928,1.7928,1.7928,0.0],["1999-05-12",1.7749,1.7928,1.7749,1.7928,1200.0],["1999-05-13",1.7928,1.7928,1.7928,1.7928,4800.0],["1999-05-14",1.7928,1.7928,1.7928,1.7928,0.0],["1999-05-17",1.8287,1.8287,1.8287,1.8287,800.0],["1999-05-18",1.7928,1.7928,1.7928,1.7928,4000.0],["1999-05-19",1.7749,1.7749,1.7749,1.7749,65600.0],["1999-05-20",1.7749,1.7749,1.7749,1.7749,0.0],["1999-05-21",1.7749,1.7749,1.7749,1.7749,14000.0],["1999-05-24",1.7749,1.7749,1.7749,1.7749,0.0],["1999-05-25",1.7749,1.7749,1.7749,1.7749,2000.0],["1999-05-26",1.7713,1.7713,1.7713,1.7713,0.0],["1999-05-27",1.7713,1.7713,1.7713,1.7713,0.0],["1999-05-28",1.7713,1.7713,1.7713,1.7713,0.0],["1999-06-01",1.7713,1.7713,1.7713,1.7713,0.0],["1999-06-02",1.7894,1.8074,1.7894,1.7894,3400.0],["1999-06-03",1.7894,1.7894,1.7894,1.7894,0.0],["1999-06-04",1.8074,1.8074,1.7894,1.7894,2600.0],["1999-06-07",1.7894,1.7894,1.7894,1.7894,2000.0],["1999-06-08",1.7894,1.7894,1.7713,1.7803,2200.0],["1999-06-09",1.7894,1.7894,1.7894,1.7894,800.0],["1999-06-10",1.7894,1.7894,1.7894,1.7894,0.0],["1999-06-11",1.7713,1.7713,1.7713,1.7713,11200.0],["1999-06-14",1.7713,1.7894,1.7713,1.7894,1200.0],["1999-06-15",1.7713,1.7713,1.7713,1.7713,3400.0],["1999-06-16",1.7713,1.7713,1.7713,1.7713,0.0],["1999-06-17",1.7713,1.7713,1.7713,1.7713,0.0],["1999-06-18",1.7532,1.7532,1.7532,1.7532,8000.0],["1999-06-21",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-22",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-23",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-24",1.7532,1.7532,1.7532,1.7532,1000.0],["1999-06-25",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-28",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-29",1.7532,1.7532,1.7532,1.7532,0.0],["1999-06-30",1.7532,1.7713,1.7532,1.7713,2400.0],["1999-07-01",1.7713,1.7713,1.7713,1.7713,0.0],["1999-07-02",1.7532,1.7622,1.7532,1.7622,4800.0],["1999-07-06",1.7622,1.7622,1.7622,1.7622,200.0],["1999-07-07",1.7622,1.7622,1.7622,1.7622,0.0],["1999-07-08",1.7622,1.7622,1.7622,1.7622,0.0],["1999-07-09",1.7803,1.7803,1.7803,1.7803,200.0],["1999-07-12",1.7894,1.8074,1.7894,1.8074,13000.0],["1999-07-13",1.8436,1.8617,1.8255,1.8617,13000.0],["1999-07-14",1.8797,1.934,1.8797,1.8797,7400.0],["1999-07-15",1.8797,1.9159,1.8797,1.9159,6000.0],["1999-07-16",1.8797,1.8797,1.8617,1.8797,8800.0],["1999-07-19",1.8978,1.9068,1.8888,1.9068,4000.0],["1999-07-20",1.9068,1.9068,1.9068,1.9068,0.0],["1999-07-21",1.9068,1.9068,1.9068,1.9068,0.0],["1999-07-22",1.8797,1.8797,1.8797,1.8797,10400.0],["1999-07-23",1.8797,1.8797,1.8797,1.8797,0.0],["1999-07-26",1.8617,1.8617,1.8617,1.8617,600.0],["1999-07-27",1.8797,1.8797,1.8797,1.8797,2000.0],["1999-07-28",1.8436,1.8436,1.8436,1.8436,5800.0],["1999-07-29",1.8436,1.8436,1.8436,1.8436,200.0],["1999-07-30",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-02",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-03",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-04",1.8255,1.8255,1.8255,1.8255,4000.0],["1999-08-05",1.8255,1.8255,1.8255,1.8255,0.0],["1999-08-06",1.8255,1.8255,1.8255,1.8255,0.0],["1999-08-09",1.8255,1.8255,1.8255,1.8255,400.0],["1999-08-10",1.8074,1.8074,1.8074,1.8074,2000.0],["1999-08-11",1.8074,1.8074,1.8074,1.8074,600.0],["1999-08-12",1.8436,1.8436,1.8436,1.8436,1000.0],["1999-08-13",1.8617,1.8617,1.8617,1.8617,1000.0],["1999-08-16",1.8617,1.8617,1.8617,1.8617,0.0],["1999-08-17",1.8617,1.8617,1.8617,1.8617,0.0],["1999-08-18",1.8617,1.8617,1.8617,1.8617,0.0],["1999-08-19",1.8436,1.8436,1.8436,1.8436,1200.0],["1999-08-20",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-23",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-24",1.8436,1.8436,1.8436,1.8436,0.0],["1999-08-25",1.8617,1.8617,1.8617,1.8617,800.0],["1999-08-26",1.8436,1.8797,1.8436,1.8436,2200.0],["1999-08-27",1.869,1.869,1.869,1.869,800.0],["1999-08-30",1.8871,1.9779,1.8871,1.9779,8400.0],["1999-08-31",1.996,2.0323,1.996,2.0142,19800.0],["1999-09-01",2.0323,2.1049,2.0323,2.0867,6000.0],["1999-09-02",2.0867,2.1049,2.0867,2.1049,5600.0],["1999-09-03",2.1412,2.1412,2.0867,2.0867,7600.0],["1999-09-07",2.1049,2.123,2.1049,2.1049,3200.0],["1999-09-08",2.1049,2.1321,2.1049,2.1321,3000.0],["1999-09-09",2.1321,2.1321,2.1321,2.1321,0.0],["1999-09-10",2.123,2.123,2.123,2.123,200.0],["1999-09-13",2.123,2.123,2.123,2.123,0.0],["1999-09-14",2.123,2.123,2.123,2.123,2200.0],["1999-09-15",2.1321,2.1412,2.1321,2.1412,7000.0],["1999-09-16",2.1412,2.1412,2.1412,2.1412,0.0],["1999-09-17",2.1412,2.1412,2.1412,2.1412,2400.0],["1999-09-20",2.1412,2.1412,2.1412,2.1412,0.0],["1999-09-21",2.123,2.123,2.123,2.123,1000.0],["1999-09-22",2.123,2.123,2.123,2.123,0.0],["1999-09-23",2.123,2.123,2.123,2.123,0.0],["1999-09-24",2.123,2.123,2.123,2.123,0.0],["1999-09-27",2.123,2.123,2.123,2.123,400.0],["1999-09-28",2.1049,2.1049,2.1049,2.1049,1200.0],["1999-09-29",2.1049,2.1049,2.0142,2.0142,6600.0],["1999-09-30",1.996,2.0142,1.9597,1.9597,21000.0],["1999-10-01",1.9597,1.9597,1.9597,1.9597,0.0],["1999-10-04",1.996,1.996,1.9869,1.9869,2200.0],["1999-10-05",1.9779,1.9779,1.9779,1.9779,800.0],["1999-10-06",1.996,2.0323,1.9779,2.0323,10200.0],["1999-10-07",2.0504,2.0504,2.0504,2.0504,600.0],["1999-10-08",2.0504,2.0504,2.0504,2.0504,2000.0],["1999-10-11",2.0323,2.0414,2.0323,2.0323,2600.0],["1999-10-12",2.0414,2.0686,2.0414,2.0686,6800.0],["1999-10-13",2.0504,2.0595,2.0504,2.0595,1400.0],["1999-10-14",2.0595,2.0595,2.0595,2.0595,3800.0],["1999-10-15",2.0686,2.0867,2.0686,2.0686,1800.0],["1999-10-18",2.0504,2.0595,2.0504,2.0595,1000.0],["1999-10-19",2.0323,2.0595,2.0323,2.0595,5000.0],["1999-10-20",2.0595,2.0595,2.0595,2.0595,200.0],["1999-10-21",2.0595,2.0595,2.0595,2.0595,0.0],["1999-10-22",2.0686,2.0686,2.0686,2.0686,1400.0],["1999-10-25",2.0686,2.0686,2.0686,2.0686,0.0],["1999-10-26",2.0686,2.1412,2.0686,2.1412,10200.0],["1999-10-27",2.1412,2.2138,2.1049,2.1956,22000.0],["1999-10-28",2.1865,2.1956,2.1775,2.1865,6600.0],["1999-10-29",2.1865,2.1865,2.1865,2.1865,0.0],["1999-11-01",2.1684,2.1865,2.1412,2.1412,1800.0],["1999-11-02",2.123,2.1684,2.123,2.123,4200.0],["1999-11-03",2.1593,2.2138,2.1593,2.2138,6800.0],["1999-11-04",2.1775,2.1956,2.1775,2.1956,3600.0],["1999-11-05",2.1775,2.1956,2.1775,2.1956,1000.0],["1999-11-08",2.1956,2.1956,2.1956,2.1956,200.0],["1999-11-09",2.1593,2.1593,2.1593,2.1593,4200.0],["1999-11-10",2.1593,2.1593,2.1412,2.1412,3200.0],["1999-11-11",2.1412,2.1412,2.123,2.123,1800.0],["1999-11-12",2.123,2.123,2.0867,2.0867,6200.0],["1999-11-15",2.123,2.123,2.1049,2.1049,1800.0],["1999-11-16",2.1049,2.1049,2.1049,2.1049,0.0],["1999-11-17",2.1049,2.1412,2.1049,2.1412,1200.0],["1999-11-18",2.1593,2.1775,2.1412,2.1593,3200.0],["1999-11-19",2.1502,2.1684,2.1412,2.1412,4400.0],["1999-11-22",2.1412,2.1412,2.1049,2.1049,4200.0],["1999-11-23",2.1049,2.1049,2.0867,2.0867,3400.0],["1999-11-24",2.123,2.123,2.1049,2.1049,1200.0],["1999-11-26",2.1031,2.1031,2.1031,2.1031,0.0],["1999-11-29",2.1031,2.1031,2.1031,2.1031,200.0],["1999-11-30",2.1304,2.1304,2.1304,2.1304,200.0],["1999-12-01",2.1304,2.1304,2.1304,2.1304,0.0],["1999-12-02",2.1668,2.1668,2.1122,2.1122,2400.0],["1999-12-03",2.094,2.094,2.0575,2.0757,6200.0],["1999-12-06",2.0757,2.0757,2.0757,2.0757,0.0],["1999-12-07",2.0757,2.0757,2.0757,2.0757,0.0],["1999-12-08",2.0757,2.0757,2.0757,2.0757,200.0],["1999-12-09",2.0757,2.0757,2.0757,2.0757,0.0],["1999-12-10",2.0575,2.094,2.0575,2.0757,1800.0],["1999-12-13",2.0393,2.0757,2.0393,2.0575,2800.0],["1999-12-14",2.0757,2.1122,2.0757,2.1122,4200.0],["1999-12-15",2.1304,2.1486,2.1122,2.1486,2200.0],["1999-12-16",2.185,2.185,2.1668,2.1668,2400.0],["1999-12-17",2.1668,2.1668,2.1668,2.1668,0.0],["1999-12-20",2.1304,2.1668,2.1304,2.1668,400.0],["1999-12-21",2.1668,2.1668,2.1668,2.1668,0.0],["1999-12-22",2.1668,2.1668,2.1668,2.1668,2000.0],["1999-12-23",2.1668,2.1668,2.1668,2.1668,4000.0],["1999-12-27",2.1486,2.1486,2.1304,2.1304,1600.0],["1999-12-28",2.1486,2.1668,2.1122,2.1668,800.0],["1999-12-29",2.1668,2.1668,2.1668,2.1668,0.0],["1999-12-30",2.1668,2.1668,2.1668,2.1668,0.0],["1999-12-31",2.1304,2.1304,2.1304,2.1304,600.0],["2000-01-03",2.1304,2.1304,2.1304,2.1304,600.0],["2000-01-04",2.1122,2.1122,2.1122,2.1122,400.0],["2000-01-05",2.1122,2.1486,2.1122,2.1486,600.0],["2000-01-06",2.1486,2.1486,2.1395,2.1395,800.0],["2000-01-07",2.1395,2.1395,2.1395,2.1395,0.0],["2000-01-10",2.1395,2.1395,2.1304,2.1304,1200.0],["2000-01-11",2.1668,2.1668,2.1486,2.1668,800.0],["2000-01-12",2.1668,2.1668,2.1304,2.1668,1000.0],["2000-01-13",2.1668,2.2396,2.1668,2.2305,13600.0],["2000-01-14",2.2214,2.2578,2.2214,2.2396,7800.0],["2000-01-18",2.2578,2.2578,2.2396,2.2396,1000.0],["2000-01-19",2.2396,2.2578,2.2214,2.2396,7600.0],["2000-01-20",2.2487,2.2669,2.2487,2.2578,3800.0],["2000-01-21",2.2669,2.2669,2.2669,2.2669,200.0],["2000-01-24",2.2487,2.2578,2.2487,2.2578,2200.0],["2000-01-25",2.2396,2.2578,2.2396,2.2578,800.0],["2000-01-26",2.2396,2.2669,2.2396,2.2578,4400.0],["2000-01-27",2.2578,2.2578,2.2578,2.2578,0.0],["2000-01-28",2.2578,2.2578,2.185,2.185,5200.0],["2000-01-31",2.185,2.185,2.185,2.185,1400.0],["2000-02-01",2.2214,2.2214,2.1668,2.1668,6200.0],["2000-02-02",2.185,2.185,2.1486,2.1486,4600.0],["2000-02-03",2.1122,2.1122,2.1122,2.1122,1600.0],["2000-02-04",2.094,2.094,2.0575,2.0575,7800.0],["2000-02-07",2.0393,2.0393,1.9665,1.9756,8800.0],["2000-02-08",1.9938,1.9938,1.9665,1.9665,4600.0],["2000-02-09",1.9665,1.9665,1.9301,1.9301,17800.0],["2000-02-10",1.9665,1.9847,1.9301,1.9847,1600.0],["2000-02-11",2.0029,2.0029,2.0029,2.0029,600.0],["2000-02-14",2.0393,2.0393,1.9847,1.9847,8200.0],["2000-02-15",1.9665,1.9665,1.9665,1.9665,1200.0],["2000-02-16",2.0029,2.0029,1.9847,1.9847,4800.0],["2000-02-17",1.9847,2.0211,1.9847,2.0211,600.0],["2000-02-18",2.0211,2.0211,2.0211,2.0211,0.0],["2000-02-22",1.9847,1.9847,1.9847,1.9847,1200.0],["2000-02-23",1.9847,1.9847,1.9847,1.9847,600.0],["2000-02-24",1.9847,1.9847,1.9665,1.9847,1600.0],["2000-02-25",1.9829,1.9829,1.9829,1.9829,600.0],["2000-02-28",1.9737,1.9737,1.9555,1.9555,5200.0],["2000-02-29",1.9555,1.9555,1.9372,1.9372,2600.0],["2000-03-01",1.9372,1.9372,1.9372,1.9372,0.0],["2000-03-02",1.9372,1.9372,1.9372,1.9372,2000.0],["2000-03-03",1.9372,1.9372,1.9372,1.9372,0.0],["2000-03-06",1.9006,1.9006,1.8824,1.8824,9400.0],["2000-03-07",1.8824,1.8824,1.8824,1.8824,0.0],["2000-03-08",1.9189,1.9189,1.9006,1.9006,1200.0],["2000-03-09",1.9098,1.9737,1.9098,1.9737,5000.0],["2000-03-10",2.0103,2.0103,1.9189,1.9737,15000.0],["2000-03-13",1.9372,1.9737,1.9372,1.9737,15800.0],["2000-03-14",1.9737,1.9737,1.9737,1.9737,1000.0],["2000-03-15",1.9372,1.992,1.9372,1.992,2800.0],["2000-03-16",1.992,1.992,1.992,1.992,1200.0],["2000-03-17",1.992,1.992,1.9555,1.9555,2200.0],["2000-03-20",1.9372,1.9372,1.9372,1.9372,200.0],["2000-03-21",1.9555,1.9555,1.9555,1.9555,400.0],["2000-03-22",1.9737,1.992,1.9555,1.9555,3600.0],["2000-03-23",1.9555,1.9555,1.9555,1.9555,0.0],["2000-03-24",2.0194,2.0468,1.9555,2.0103,12600.0],["2000-03-27",1.9737,2.0468,1.9737,2.0286,18800.0],["2000-03-28",2.0286,2.0286,2.0286,2.0286,0.0],["2000-03-29",2.0468,2.1017,2.0468,2.0834,16600.0],["2000-03-30",2.0834,2.0834,2.0834,2.0834,4600.0],["2000-03-31",2.0651,2.0651,2.0286,2.0286,7000.0],["2000-04-03",2.0468,2.0468,2.0286,2.0286,5200.0],["2000-04-04",2.0286,2.0286,2.0286,2.0286,0.0],["2000-04-05",2.0286,2.0286,2.0286,2.0286,0.0],["2000-04-06",2.0468,2.0743,2.0468,2.0743,8000.0],["2000-04-07",2.0651,2.193,2.0651,2.1748,31400.0],["2000-04-10",2.1748,2.1748,2.1382,2.1382,7200.0],["2000-04-11",2.1382,2.1382,2.1382,2.1382,0.0],["2000-04-12",2.1382,2.1382,2.1382,2.1382,0.0],["2000-04-13",2.1382,2.1382,2.1382,2.1382,600.0],["2000-04-14",2.1199,2.1199,2.1199,2.1199,400.0],["2000-04-17",2.1199,2.1199,2.1199,2.1199,0.0],["2000-04-18",2.1199,2.1199,2.1199,2.1199,0.0],["2000-04-19",2.1199,2.1199,2.1199,2.1199,0.0],["2000-04-20",2.1199,2.1382,2.1199,2.1382,1400.0],["2000-04-24",2.1382,2.1382,2.1382,2.1382,0.0],["2000-04-25",2.1382,2.1382,2.1382,2.1382,0.0],["2000-04-26",2.1748,2.1748,2.1656,2.1656,1600.0],["2000-04-27",2.1656,2.1656,2.1656,2.1656,0.0],["2000-04-28",2.1656,2.2113,2.1656,2.193,7000.0],["2000-05-01",2.193,2.193,2.1565,2.1565,2800.0],["2000-05-02",2.1565,2.1748,2.1565,2.1656,2400.0],["2000-05-03",2.1656,2.1656,2.1656,2.1656,0.0],["2000-05-04",2.1565,2.1656,2.1382,2.1656,21800.0],["2000-05-05",2.1656,2.1656,2.1656,2.1656,0.0],["2000-05-08",2.1656,2.1656,2.1656,2.1656,200.0],["2000-05-09",2.1656,2.1656,2.1656,2.1656,0.0],["2000-05-10",2.1382,2.1382,2.1382,2.1382,3000.0],["2000-05-11",2.1382,2.1382,2.1382,2.1382,400.0],["2000-05-12",2.1199,2.1199,2.0743,2.1199,8800.0],["2000-05-15",2.1199,2.1199,2.1199,2.1199,4000.0],["2000-05-16",2.1199,2.1199,2.1199,2.1199,0.0],["2000-05-17",2.1199,2.1199,2.1199,2.1199,0.0],["2000-05-18",2.1199,2.1199,2.1199,2.1199,0.0],["2000-05-19",2.1382,2.1382,2.1382,2.1382,4000.0],["2000-05-22",2.1382,2.1382,2.1382,2.1382,0.0],["2000-05-23",2.1382,2.1382,2.1199,2.1199,3200.0],["2000-05-24",2.1017,2.1017,2.1017,2.1017,2000.0],["2000-05-25",2.1017,2.1017,2.1017,2.1017,0.0],["2000-05-26",2.0998,2.0998,2.0998,2.0998,0.0],["2000-05-30",2.0998,2.0998,2.0998,2.0998,0.0],["2000-05-31",2.109,2.109,2.109,2.109,600.0],["2000-06-01",2.109,2.109,2.109,2.109,0.0],["2000-06-02",2.1273,2.164,2.1273,2.1457,3600.0],["2000-06-05",2.1824,2.1915,2.164,2.1732,10400.0],["2000-06-06",2.1732,2.1732,2.1732,2.1732,0.0],["2000-06-07",2.1732,2.1732,2.1732,2.1732,2800.0],["2000-06-08",2.1732,2.1732,2.1732,2.1732,0.0],["2000-06-09",2.1732,2.1732,2.1732,2.1732,0.0],["2000-06-12",2.164,2.164,2.164,2.164,3000.0],["2000-06-13",2.164,2.164,2.164,2.164,0.0],["2000-06-14",2.164,2.164,2.164,2.164,0.0],["2000-06-15",2.164,2.164,2.164,2.164,400.0],["2000-06-16",2.1273,2.1273,2.1273,2.1273,1400.0],["2000-06-19",2.1549,2.1549,2.109,2.109,3400.0],["2000-06-20",2.1273,2.1273,2.1273,2.1273,200.0],["2000-06-21",2.1273,2.1273,2.1273,2.1273,0.0],["2000-06-22",2.1182,2.1549,2.1182,2.1549,1200.0],["2000-06-23",2.1549,2.1549,2.1549,2.1549,0.0],["2000-06-26",2.1549,2.1549,2.1549,2.1549,0.0],["2000-06-27",2.109,2.109,2.109,2.109,200.0],["2000-06-28",2.109,2.109,2.0907,2.0907,3600.0],["2000-06-29",2.0815,2.0815,2.0815,2.0815,200.0],["2000-06-30",2.0815,2.0815,2.0815,2.0815,0.0],["2000-07-03",2.0815,2.0815,2.0815,2.0815,0.0],["2000-07-05",2.054,2.1273,2.054,2.1273,6600.0],["2000-07-06",2.1273,2.1457,2.1273,2.1365,16200.0],["2000-07-07",2.1365,2.164,2.1365,2.1457,9000.0],["2000-07-10",2.164,2.164,2.164,2.164,800.0],["2000-07-11",2.1549,2.1549,2.1549,2.1549,800.0],["2000-07-12",2.1549,2.1549,2.1549,2.1549,0.0],["2000-07-13",2.1273,2.1457,2.109,2.1457,11400.0],["2000-07-14",2.1549,2.1549,2.1549,2.1549,2200.0],["2000-07-17",2.164,2.164,2.164,2.164,400.0],["2000-07-18",2.1824,2.1824,2.164,2.164,1400.0],["2000-07-19",2.164,2.1915,2.164,2.1732,7400.0],["2000-07-20",2.1915,2.2007,2.1824,2.2007,6200.0],["2000-07-21",2.1824,2.1824,2.1824,2.1824,1000.0],["2000-07-24",2.1824,2.1824,2.1824,2.1824,0.0],["2000-07-25",2.1824,2.1915,2.1824,2.1915,4400.0],["2000-07-26",2.1915,2.1915,2.1915,2.1915,400.0],["2000-07-27",2.2007,2.2007,2.2007,2.2007,2000.0],["2000-07-28",2.219,2.219,2.1824,2.1824,800.0],["2000-07-31",2.2007,2.219,2.2007,2.219,4000.0],["2000-08-01",2.219,2.219,2.2007,2.2099,2000.0],["2000-08-02",2.2099,2.2099,2.2099,2.2099,600.0],["2000-08-03",2.2282,2.2282,2.2282,2.2282,1200.0],["2000-08-04",2.2557,2.2557,2.2282,2.2557,17800.0],["2000-08-07",2.2557,2.2557,2.2557,2.2557,0.0],["2000-08-08",2.2741,2.2741,2.219,2.2374,2400.0],["2000-08-09",2.2557,2.2557,2.2557,2.2557,200.0],["2000-08-10",2.2741,2.2741,2.2741,2.2741,200.0],["2000-08-11",2.2924,2.2924,2.2924,2.2924,800.0],["2000-08-14",2.3107,2.5308,2.3107,2.5125,24400.0],["2000-08-15",2.5491,2.6775,2.4941,2.4941,16800.0],["2000-08-16",2.4758,2.4758,2.4758,2.4758,2000.0],["2000-08-17",2.4574,2.4574,2.4574,2.4574,1800.0],["2000-08-18",2.4391,2.4391,2.3658,2.3658,6200.0],["2000-08-21",2.4024,2.4024,2.4024,2.4024,400.0],["2000-08-22",2.4024,2.4024,2.4024,2.4024,0.0],["2000-08-23",2.3841,2.4666,2.3841,2.4666,6200.0],["2000-08-24",2.4666,2.4666,2.4666,2.4666,0.0],["2000-08-25",2.4666,2.4666,2.4666,2.4666,0.0],["2000-08-28",2.4666,2.4666,2.4666,2.4666,0.0],["2000-08-29",2.4941,2.4941,2.4941,2.4941,2000.0],["2000-08-30",2.4831,2.4831,2.4279,2.4279,4600.0],["2000-08-31",2.4095,2.4095,2.3911,2.3911,2000.0],["2000-09-01",2.3911,2.3911,2.3911,2.3911,200.0],["2000-09-05",2.3911,2.4279,2.3911,2.4279,2200.0],["2000-09-06",2.4463,2.4647,2.4463,2.4647,600.0],["2000-09-07",2.4463,2.4923,2.4463,2.4923,3200.0],["2000-09-08",2.4923,2.4923,2.4923,2.4923,0.0],["2000-09-11",2.5199,2.5383,2.5199,2.5383,1800.0],["2000-09-12",2.5383,2.5383,2.5383,2.5383,0.0],["2000-09-13",2.5383,2.5383,2.5383,2.5383,0.0],["2000-09-14",2.5751,2.5751,2.5383,2.5383,4000.0],["2000-09-15",2.5383,2.5383,2.5383,2.5383,0.0],["2000-09-18",2.5751,2.5751,2.5751,2.5751,200.0],["2000-09-19",2.5383,2.5383,2.5383,2.5383,1000.0],["2000-09-20",2.5015,2.5015,2.5015,2.5015,3600.0],["2000-09-21",2.4831,2.4831,2.4831,2.4831,1200.0],["2000-09-22",2.4831,2.4831,2.4831,2.4831,0.0],["2000-09-25",2.4831,2.4831,2.4831,2.4831,0.0],["2000-09-26",2.4647,2.4647,2.4647,2.4647,4200.0],["2000-09-27",2.4463,2.4463,2.4095,2.4095,3600.0],["2000-09-28",2.3911,2.3911,2.3911,2.3911,1600.0],["2000-09-29",2.4095,2.4463,2.4095,2.4463,3000.0],["2000-10-02",2.4279,2.4279,2.4279,2.4279,1000.0],["2000-10-03",2.4279,2.4279,2.4095,2.4095,1800.0],["2000-10-04",2.4463,2.4831,2.4463,2.4647,9000.0],["2000-10-05",2.4463,2.4463,2.3911,2.3911,4600.0],["2000-10-06",2.4095,2.4095,2.4095,2.4095,400.0],["2000-10-09",2.4279,2.4279,2.4279,2.4279,2000.0],["2000-10-10",2.4095,2.4095,2.3911,2.3911,2400.0],["2000-10-11",2.3727,2.3727,2.3543,2.3543,2800.0],["2000-10-12",2.3543,2.3543,2.3543,2.3543,1200.0],["2000-10-13",2.3543,2.3543,2.3543,2.3543,1200.0],["2000-10-16",2.3543,2.3911,2.3543,2.3911,4800.0],["2000-10-17",2.3543,2.3727,2.3451,2.3451,1800.0],["2000-10-18",2.3543,2.3543,2.3451,2.3451,800.0],["2000-10-19",2.3359,2.3911,2.3359,2.3911,2800.0],["2000-10-20",2.3911,2.3911,2.3911,2.3911,2600.0],["2000-10-23",2.3543,2.3911,2.3543,2.3911,4000.0],["2000-10-24",2.3911,2.4279,2.3911,2.4095,5800.0],["2000-10-25",2.4279,2.4279,2.4279,2.4279,200.0],["2000-10-26",2.4463,2.4463,2.4463,2.4463,1400.0],["2000-10-27",2.4463,2.4463,2.4463,2.4463,0.0],["2000-10-30",2.4647,2.4647,2.4647,2.4647,1400.0],["2000-10-31",2.4463,2.4647,2.4463,2.4647,1000.0],["2000-11-01",2.4647,2.4647,2.4647,2.4647,0.0],["2000-11-02",2.5015,2.5015,2.5015,2.5015,200.0],["2000-11-03",2.4831,2.4831,2.4831,2.4831,1000.0],["2000-11-06",2.5199,2.5199,2.5199,2.5199,800.0],["2000-11-07",2.5199,2.5199,2.5199,2.5199,0.0],["2000-11-08",2.5199,2.5199,2.5199,2.5199,0.0],["2000-11-09",2.5199,2.5199,2.5199,2.5199,0.0],["2000-11-10",2.5015,2.5199,2.5015,2.5107,1600.0],["2000-11-13",2.5107,2.5383,2.5107,2.5383,1400.0],["2000-11-14",2.5383,2.5383,2.5383,2.5383,0.0],["2000-11-15",2.5751,2.5751,2.5751,2.5751,2000.0],["2000-11-16",2.5751,2.5751,2.5751,2.5751,0.0],["2000-11-17",2.5934,2.5934,2.5751,2.5934,4600.0],["2000-11-20",2.5934,2.6118,2.5934,2.6118,4400.0],["2000-11-21",2.6394,2.6394,2.6394,2.6394,200.0],["2000-11-22",2.6302,2.6302,2.5567,2.5567,8000.0],["2000-11-24",2.5383,2.5383,2.5383,2.5383,1000.0],["2000-11-27",2.5291,2.5291,2.5291,2.5291,1000.0],["2000-11-28",2.5107,2.5107,2.4831,2.4831,5400.0],["2000-11-29",2.5089,2.5089,2.5089,2.5089,400.0],["2000-11-30",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-01",2.5458,2.5458,2.5458,2.5458,200.0],["2000-12-04",2.5274,2.5274,2.4905,2.4905,5000.0],["2000-12-05",2.5089,2.5089,2.5089,2.5089,200.0],["2000-12-06",2.5458,2.5458,2.4905,2.4905,4200.0],["2000-12-07",2.472,2.5089,2.472,2.5089,800.0],["2000-12-08",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-11",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-12",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-13",2.4905,2.4905,2.472,2.472,2000.0],["2000-12-14",2.5089,2.5089,2.5089,2.5089,200.0],["2000-12-15",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-18",2.5089,2.5089,2.5089,2.5089,0.0],["2000-12-19",2.4905,2.4905,2.4536,2.4536,4000.0],["2000-12-20",2.4536,2.4536,2.4536,2.4536,0.0],["2000-12-21",2.4536,2.4536,2.4536,2.4536,0.0],["2000-12-22",2.4351,2.4351,2.4351,2.4351,1000.0],["2000-12-26",2.4536,2.4536,2.4536,2.4536,400.0],["2000-12-27",2.4536,2.4536,2.4536,2.4536,0.0],["2000-12-28",2.4536,2.4536,2.4167,2.4443,6600.0],["2000-12-29",2.4536,2.4536,2.4443,2.4443,2000.0],["2001-01-02",2.4812,2.4812,2.4812,2.4812,400.0],["2001-01-03",2.5089,2.5089,2.5089,2.5089,200.0],["2001-01-04",2.5274,2.5274,2.5274,2.5274,200.0],["2001-01-05",2.5274,2.5274,2.5274,2.5274,0.0],["2001-01-08",2.5089,2.5089,2.5089,2.5089,2000.0],["2001-01-09",2.5089,2.5089,2.5089,2.5089,1000.0],["2001-01-10",2.5089,2.5089,2.5089,2.5089,0.0],["2001-01-11",2.5089,2.5089,2.5089,2.5089,0.0],["2001-01-12",2.5089,2.5366,2.5089,2.5366,1000.0],["2001-01-16",2.5089,2.5089,2.4536,2.4905,2600.0],["2001-01-17",2.5089,2.5089,2.4905,2.4905,3400.0],["2001-01-18",2.5089,2.5458,2.5089,2.5274,7000.0],["2001-01-19",2.555,2.555,2.5274,2.555,4400.0],["2001-01-22",2.5458,2.638,2.5458,2.638,8200.0],["2001-01-23",2.6473,2.7118,2.6473,2.6749,7400.0],["2001-01-24",2.6749,2.7487,2.6749,2.7487,4600.0],["2001-01-25",2.7672,2.7672,2.7395,2.7395,1200.0],["2001-01-26",2.7487,2.7487,2.7487,2.7487,1000.0],["2001-01-29",2.7672,2.8144,2.7672,2.7672,9800.0],["2001-01-30",2.8041,2.8557,2.8041,2.8484,7400.0],["2001-01-31",2.8336,2.8779,2.8336,2.8779,2800.0],["2001-02-01",2.8779,2.8779,2.8631,2.8631,3600.0],["2001-02-02",2.8926,2.8926,2.8631,2.8631,4800.0],["2001-02-05",2.8779,2.8779,2.8115,2.8115,16600.0],["2001-02-06",2.8041,2.8779,2.8041,2.8779,18400.0],["2001-02-07",2.8779,2.8779,2.8779,2.8779,200.0],["2001-02-08",2.8631,2.8631,2.8631,2.8631,1000.0],["2001-02-09",2.8631,2.8631,2.8631,2.8631,1200.0],["2001-02-12",2.8557,2.8557,2.8484,2.8484,600.0],["2001-02-13",2.8336,2.8336,2.8336,2.8336,200.0],["2001-02-14",2.8336,2.8336,2.8336,2.8336,0.0],["2001-02-15",2.8336,2.8336,2.8336,2.8336,600.0],["2001-02-16",2.8336,2.8336,2.7893,2.8041,7200.0],["2001-02-20",2.8041,2.8041,2.7819,2.7819,4600.0],["2001-02-21",2.7819,2.7819,2.7303,2.7524,7200.0],["2001-02-22",2.7303,2.7303,2.6934,2.6934,4000.0],["2001-02-23",2.6934,2.6934,2.6934,2.6934,2000.0],["2001-02-26",2.7303,2.7377,2.7303,2.7377,1800.0],["2001-02-27",2.7377,2.7377,2.6637,2.6637,11000.0],["2001-02-28",2.6637,2.6637,2.6563,2.6563,2800.0],["2001-03-01",2.6563,2.6563,2.6563,2.6563,0.0],["2001-03-02",2.6859,2.7155,2.6859,2.7155,1000.0],["2001-03-05",2.6933,2.6933,2.6785,2.6785,4000.0],["2001-03-06",2.6785,2.6785,2.6785,2.6785,0.0],["2001-03-07",2.6637,2.6637,2.6563,2.6563,4000.0],["2001-03-08",2.6489,2.6489,2.6341,2.6341,3200.0],["2001-03-09",2.6267,2.6267,2.6045,2.6045,3000.0],["2001-03-12",2.6045,2.6045,2.5897,2.5897,1600.0],["2001-03-13",2.5897,2.5897,2.5897,2.5897,0.0],["2001-03-14",2.5897,2.5897,2.5897,2.5897,0.0],["2001-03-15",2.5897,2.5897,2.5897,2.5897,1000.0],["2001-03-16",2.5749,2.5749,2.5601,2.5601,2000.0],["2001-03-19",2.5601,2.5601,2.5601,2.5601,0.0],["2001-03-20",2.5601,2.5601,2.5601,2.5601,0.0],["2001-03-21",2.5823,2.5823,2.5453,2.5453,2200.0],["2001-03-22",2.5305,2.5305,2.4787,2.5083,3800.0],["2001-03-23",2.5009,2.5009,2.4861,2.4861,4000.0],["2001-03-26",2.4713,2.5749,2.4713,2.5749,5600.0],["2001-03-27",2.5897,2.6045,2.5897,2.6045,1400.0],["2001-03-28",2.6045,2.6045,2.6045,2.6045,0.0],["2001-03-29",2.6045,2.6045,2.6045,2.6045,800.0],["2001-03-30",2.6045,2.6045,2.6045,2.6045,0.0],["2001-04-02",2.6045,2.6045,2.6045,2.6045,0.0],["2001-04-03",2.6341,2.6341,2.6341,2.6341,4000.0],["2001-04-04",2.6267,2.6267,2.6267,2.6267,1000.0],["2001-04-05",2.6637,2.6814,2.6637,2.6814,2000.0],["2001-04-06",2.7155,2.7155,2.7155,2.7155,400.0],["2001-04-09",2.7377,2.7747,2.7377,2.7747,3200.0],["2001-04-10",2.7673,2.7673,2.7673,2.7673,1000.0],["2001-04-11",2.7895,2.7895,2.7895,2.7895,1200.0],["2001-04-12",2.7895,2.7895,2.7895,2.7895,0.0],["2001-04-16",2.7747,2.8117,2.7673,2.7821,3800.0],["2001-04-17",2.7599,2.7969,2.7599,2.7969,1800.0],["2001-04-18",2.7895,2.8191,2.7895,2.8191,600.0],["2001-04-19",2.8176,2.8176,2.8176,2.8176,1000.0],["2001-04-20",2.7969,2.7969,2.7747,2.7747,3000.0],["2001-04-23",2.7747,2.7747,2.7747,2.7747,1000.0],["2001-04-24",2.7747,2.7747,2.7747,2.7747,0.0],["2001-04-25",2.7747,2.7747,2.7747,2.7747,1000.0],["2001-04-26",2.7909,2.7909,2.7909,2.7909,1400.0],["2001-04-27",2.7747,2.7747,2.7229,2.7229,6200.0],["2001-04-30",2.7525,2.7525,2.6711,2.6711,7400.0],["2001-05-01",2.6992,2.6992,2.6992,2.6992,200.0],["2001-05-02",2.6977,2.6977,2.6977,2.6977,200.0],["2001-05-03",2.6977,2.6977,2.6933,2.6933,2600.0],["2001-05-04",2.6933,2.6933,2.6933,2.6933,1200.0],["2001-05-07",2.7303,2.7303,2.7081,2.7081,3000.0],["2001-05-08",2.7007,2.7007,2.6637,2.6637,3000.0],["2001-05-09",2.6637,2.6637,2.6637,2.6637,0.0],["2001-05-10",2.6637,2.6637,2.6637,2.6637,0.0],["2001-05-11",2.6637,2.6637,2.6637,2.6637,0.0],["2001-05-14",2.7007,2.7081,2.7007,2.7081,800.0],["2001-05-15",2.7081,2.7081,2.7081,2.7081,0.0],["2001-05-16",2.7007,2.7007,2.7007,2.7007,200.0],["2001-05-17",2.7007,2.7007,2.7007,2.7007,0.0],["2001-05-18",2.7007,2.7007,2.6637,2.6637,4000.0],["2001-05-21",2.6637,2.7007,2.6637,2.7007,600.0],["2001-05-22",2.6933,2.6933,2.6933,2.6933,1800.0],["2001-05-23",2.6933,2.6933,2.6933,2.6933,0.0],["2001-05-24",2.6933,2.6933,2.6933,2.6933,0.0],["2001-05-25",2.6933,2.6933,2.6933,2.6933,0.0],["2001-05-29",2.6785,2.6785,2.6637,2.6637,2000.0],["2001-05-30",2.6637,2.6637,2.6637,2.6637,0.0],["2001-05-31",2.6637,2.6637,2.6637,2.6637,0.0],["2001-06-01",2.6637,2.6637,2.6637,2.6637,0.0],["2001-06-04",2.6711,2.6711,2.6711,2.6711,2000.0],["2001-06-05",2.6711,2.6711,2.6711,2.6711,0.0],["2001-06-06",2.6711,2.6711,2.6711,2.6711,200.0],["2001-06-07",2.6711,2.6711,2.6711,2.6711,1800.0],["2001-06-08",2.6711,2.6711,2.6711,2.6711,0.0],["2001-06-11",2.6414,2.6414,2.6414,2.6414,2000.0],["2001-06-12",2.6414,2.6414,2.6414,2.6414,200.0],["2001-06-13",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-14",2.6414,2.6414,2.6414,2.6414,400.0],["2001-06-15",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-18",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-19",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-20",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-21",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-22",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-25",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-26",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-27",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-28",2.6414,2.6414,2.6414,2.6414,0.0],["2001-06-29",2.6711,2.6948,2.6696,2.6948,2800.0],["2001-07-02",2.6711,2.6711,2.6711,2.6711,2000.0],["2001-07-03",2.6637,2.6637,2.6637,2.6637,2000.0],["2001-07-05",2.6637,2.6637,2.6637,2.6637,0.0],["2001-07-06",2.6637,2.6993,2.6637,2.6859,2600.0],["2001-07-09",2.6859,2.6859,2.6859,2.6859,0.0],["2001-07-10",2.6785,2.6785,2.6785,2.6785,10200.0],["2001-07-11",2.6711,2.6711,2.6711,2.6711,16000.0],["2001-07-12",2.6637,2.6993,2.6488,2.6711,34000.0],["2001-07-13",2.6711,2.6711,2.6711,2.6711,6000.0],["2001-07-16",2.6711,2.6711,2.6711,2.6711,3000.0],["2001-07-17",2.6711,2.6711,2.6711,2.6711,400.0],["2001-07-18",2.6488,2.6488,2.6488,2.6488,1200.0],["2001-07-19",2.6488,2.6488,2.6488,2.6488,0.0],["2001-07-20",2.6488,2.6488,2.6488,2.6488,1200.0],["2001-07-23",2.6488,2.6488,2.6488,2.6488,0.0],["2001-07-24",2.6488,2.6488,2.6488,2.6488,2000.0],["2001-07-25",2.6488,2.6488,2.6488,2.6488,0.0],["2001-07-26",2.6488,2.6488,2.6488,2.6488,0.0],["2001-07-27",2.6488,2.6488,2.6488,2.6488,800.0],["2001-07-30",2.6488,2.6488,2.6488,2.6488,0.0],["2001-07-31",2.6488,2.6488,2.6488,2.6488,1200.0],["2001-08-01",2.7008,2.7008,2.6859,2.6859,1800.0],["2001-08-02",2.6859,2.6859,2.6859,2.6859,0.0],["2001-08-03",2.6859,2.6859,2.6859,2.6859,0.0],["2001-08-06",2.6859,2.6859,2.6859,2.6859,0.0],["2001-08-07",2.6859,2.6859,2.6859,2.6859,0.0],["2001-08-08",2.6845,2.6845,2.6845,2.6845,800.0],["2001-08-09",2.6845,2.6845,2.6845,2.6845,0.0],["2001-08-10",2.6845,2.6845,2.6845,2.6845,0.0],["2001-08-13",2.6845,2.6845,2.6845,2.6845,200.0],["2001-08-14",2.6711,2.6711,2.6711,2.6711,600.0],["2001-08-15",2.6711,2.6711,2.6711,2.6711,0.0],["2001-08-16",2.6711,2.6711,2.6711,2.6711,0.0],["2001-08-17",2.6711,2.6711,2.6711,2.6711,0.0],["2001-08-20",2.6711,2.6711,2.6711,2.6711,2000.0],["2001-08-21",2.6711,2.6711,2.6711,2.6711,800.0],["2001-08-22",2.6696,2.6696,2.6414,2.6414,1200.0],["2001-08-23",2.6414,2.6414,2.6266,2.6266,3000.0],["2001-08-24",2.6266,2.6266,2.5821,2.5821,4800.0],["2001-08-27",2.6117,2.6266,2.6043,2.6266,13200.0],["2001-08-28",2.6266,2.6266,2.6266,2.6266,0.0],["2001-08-29",2.6273,2.6273,2.6273,2.6273,0.0],["2001-08-30",2.6273,2.6273,2.6273,2.6273,0.0],["2001-08-31",2.6273,2.6273,2.6273,2.6273,0.0],["2001-09-04",2.6273,2.6273,2.6273,2.6273,0.0],["2001-09-05",2.6273,2.6273,2.6273,2.6273,0.0],["2001-09-06",2.6303,2.6303,2.6303,2.6303,400.0],["2001-09-07",2.6303,2.6676,2.6303,2.6527,2600.0],["2001-09-10",2.6452,2.6452,2.6318,2.6452,3400.0],["2001-09-17",2.6378,2.681,2.6378,2.6527,5200.0],["2001-09-18",2.6884,2.757,2.6884,2.7555,9200.0],["2001-09-19",2.7555,2.757,2.7421,2.7421,5600.0],["2001-09-20",2.7123,2.7272,2.7123,2.7272,3800.0],["2001-09-21",2.7272,2.7272,2.7272,2.7272,0.0],["2001-09-24",2.6974,2.7868,2.6974,2.7868,7200.0],["2001-09-25",2.7868,2.7883,2.7868,2.7883,5200.0],["2001-09-26",2.7868,2.8121,2.7868,2.8121,5600.0],["2001-09-27",2.8106,2.8106,2.8106,2.8106,1000.0],["2001-09-28",2.8136,2.8315,2.8136,2.8285,15000.0],["2001-10-01",2.83,2.83,2.7197,2.7495,15200.0],["2001-10-02",2.7868,2.7942,2.7853,2.7942,1000.0],["2001-10-03",2.7942,2.8911,2.7942,2.8911,27600.0],["2001-10-04",2.9045,2.906,2.903,2.906,8000.0],["2001-10-05",2.9045,2.906,2.9045,2.906,7400.0],["2001-10-08",2.906,2.979,2.906,2.979,17600.0],["2001-10-09",2.9835,3.0178,2.9716,3.0178,16000.0],["2001-10-10",3.0178,3.0208,3.0178,3.0208,1200.0],["2001-10-11",3.0178,3.0178,2.9433,2.9641,7800.0],["2001-10-12",2.9433,2.9492,2.9433,2.9492,3200.0],["2001-10-15",2.9492,2.9492,2.9209,2.9492,3200.0],["2001-10-16",2.9492,2.9492,2.9358,2.9492,1600.0],["2001-10-17",2.9433,2.988,2.9433,2.988,3800.0],["2001-10-18",3.0178,3.0178,3.0178,3.0178,600.0],["2001-10-19",2.9999,3.0208,2.9999,3.0103,2600.0],["2001-10-22",3.0103,3.0208,3.0103,3.0178,3400.0],["2001-10-23",3.0103,3.0163,3.0029,3.0163,2800.0],["2001-10-24",3.0163,3.0163,3.0163,3.0163,0.0],["2001-10-25",3.0103,3.0103,3.0103,3.0103,200.0],["2001-10-26",3.0029,3.0029,2.9805,2.9954,3000.0],["2001-10-29",2.9954,2.9954,2.9954,2.9954,600.0],["2001-10-30",2.9954,3.0178,2.9805,3.0178,8800.0],["2001-10-31",3.0103,3.0103,2.9209,3.0029,7000.0],["2001-11-01",2.9805,2.9805,2.9805,2.9805,400.0],["2001-11-02",2.9805,3.0178,2.9805,3.0178,1800.0],["2001-11-05",2.979,2.979,2.979,2.979,1400.0],["2001-11-06",2.979,2.979,2.979,2.979,200.0],["2001-11-07",2.9805,2.9805,2.979,2.9805,800.0],["2001-11-08",2.9805,2.9805,2.9805,2.9805,0.0],["2001-11-09",2.9805,2.9805,2.9805,2.9805,0.0],["2001-11-12",2.9805,2.9805,2.9805,2.9805,200.0],["2001-11-13",2.9805,2.9805,2.9805,2.9805,0.0],["2001-11-14",2.9805,2.9805,2.9805,2.9805,0.0],["2001-11-15",2.9731,2.9731,2.9731,2.9731,1000.0],["2001-11-16",2.9731,2.9805,2.9433,2.9805,8200.0],["2001-11-19",2.9805,2.9805,2.9805,2.9805,0.0],["2001-11-20",2.9731,2.9731,2.9731,2.9731,800.0],["2001-11-21",2.9537,2.9537,2.9492,2.9492,3200.0],["2001-11-23",2.9537,2.9537,2.9537,2.9537,1000.0],["2001-11-26",2.9537,2.9537,2.9433,2.9433,1200.0],["2001-11-27",2.9433,2.9731,2.9433,2.9731,800.0],["2001-11-28",2.9656,2.9805,2.9656,2.9805,400.0],["2001-11-29",2.9731,2.9731,2.9731,2.9731,2000.0],["2001-11-30",2.9731,2.9805,2.9731,2.9805,400.0],["2001-12-03",2.9805,2.9805,2.9805,2.9805,400.0],["2001-12-04",2.9917,2.9917,2.9917,2.9917,800.0],["2001-12-05",2.9917,3.0321,2.9917,3.0321,4200.0],["2001-12-06",3.0067,3.0441,3.0067,3.0441,4200.0],["2001-12-07",3.0576,3.059,3.0516,3.059,4600.0],["2001-12-10",3.0964,3.1338,3.0964,3.1323,16800.0],["2001-12-11",3.1323,3.1413,3.1323,3.1398,4000.0],["2001-12-12",3.1398,3.1398,3.0665,3.1039,5000.0],["2001-12-13",3.1039,3.1039,3.1039,3.1039,0.0],["2001-12-14",3.0964,3.0964,3.0516,3.0516,5800.0],["2001-12-17",3.0291,3.0291,3.0291,3.0291,400.0],["2001-12-18",3.0142,3.0501,2.9917,2.9917,5400.0],["2001-12-19",2.9917,2.9917,2.9917,2.9917,400.0],["2001-12-20",2.9917,2.9917,2.9917,2.9917,800.0],["2001-12-21",3.0291,3.0291,3.0291,3.0291,200.0],["2001-12-24",3.0501,3.0501,3.0501,3.0501,400.0],["2001-12-26",3.0501,3.0501,3.0501,3.0501,0.0],["2001-12-27",3.0516,3.0516,3.0516,3.0516,400.0],["2001-12-28",3.0516,3.0516,3.0516,3.0516,0.0],["2001-12-31",3.0291,3.0291,2.9693,2.9902,2000.0],["2002-01-02",2.9693,3.0067,2.9693,3.0067,1400.0],["2002-01-03",3.0501,3.0501,3.0366,3.0366,2800.0],["2002-01-04",3.0291,3.0501,3.0291,3.0501,3000.0],["2002-01-07",3.0501,3.0501,3.0501,3.0501,2000.0],["2002-01-08",3.0501,3.0501,3.0501,3.0501,0.0],["2002-01-09",3.0501,3.0501,3.0501,3.0501,10000.0],["2002-01-10",3.0486,3.0486,3.0486,3.0486,400.0],["2002-01-11",3.0486,3.0486,2.9917,3.0441,10000.0],["2002-01-14",3.0217,3.0217,2.9917,2.9917,4200.0],["2002-01-15",2.9917,2.9917,2.9917,2.9917,0.0],["2002-01-16",2.9917,2.9917,2.9917,2.9917,1000.0],["2002-01-17",3.0291,3.0291,3.0291,3.0291,1200.0],["2002-01-18",3.0142,3.0142,2.9768,2.9768,5200.0],["2002-01-22",2.9768,2.9768,2.9768,2.9768,1200.0],["2002-01-23",2.9768,2.9768,2.9543,2.9543,4000.0],["2002-01-24",2.9917,3.0217,2.9917,3.0217,600.0],["2002-01-25",2.9992,3.0441,2.9917,3.0441,5000.0],["2002-01-28",2.9917,3.0501,2.9917,3.0501,6400.0],["2002-01-29",3.0501,3.0501,2.9992,3.0366,8200.0],["2002-01-30",3.0516,3.0516,3.0067,3.0441,8400.0],["2002-01-31",3.0366,3.0665,3.0217,3.059,10400.0],["2002-02-01",3.065,3.065,3.065,3.065,800.0],["2002-02-04",3.065,3.065,3.065,3.065,400.0],["2002-02-05",3.065,3.065,3.065,3.065,0.0],["2002-02-06",3.059,3.065,3.059,3.065,600.0],["2002-02-07",3.0441,3.0441,3.0441,3.0441,200.0],["2002-02-08",3.0441,3.0441,3.0441,3.0441,200.0],["2002-02-11",3.065,3.065,3.0635,3.0635,4800.0],["2002-02-12",3.065,3.065,3.065,3.065,200.0],["2002-02-13",3.0291,3.0291,2.9169,2.9169,12400.0],["2002-02-14",2.9169,2.9543,2.9169,2.9543,600.0],["2002-02-15",2.9319,2.9693,2.9319,2.9693,800.0],["2002-02-19",2.9917,3.0067,2.9693,3.0067,1200.0],["2002-02-20",2.9917,2.9917,2.9768,2.9768,2400.0],["2002-02-21",2.9768,2.9902,2.9768,2.9902,600.0],["2002-02-22",2.9768,3.0142,2.9768,2.9917,1200.0],["2002-02-25",2.9917,2.9917,2.9917,2.9917,2000.0],["2002-02-26",2.9917,2.9917,2.9917,2.9917,200.0],["2002-02-27",2.9618,2.9917,2.9618,2.9917,1600.0],["2002-02-28",2.9693,2.9693,2.9693,2.9693,200.0],["2002-03-01",2.97,2.97,2.97,2.97,0.0],["2002-03-04",2.9986,2.9986,2.9986,2.9986,200.0],["2002-03-05",2.9986,2.9986,2.9986,2.9986,0.0],["2002-03-06",2.9986,2.9986,2.9986,2.9986,0.0],["2002-03-07",2.9956,2.9956,2.958,2.958,4200.0],["2002-03-08",2.958,2.958,2.958,2.958,2000.0],["2002-03-11",2.958,2.9881,2.9505,2.9881,3400.0],["2002-03-12",2.9881,2.9881,2.9881,2.9881,0.0],["2002-03-13",2.9881,2.9881,2.9881,2.9881,0.0],["2002-03-14",2.9806,2.9806,2.9806,2.9806,600.0],["2002-03-15",2.943,2.9655,2.943,2.9655,1400.0],["2002-03-18",2.9655,2.9655,2.9655,2.9655,0.0],["2002-03-19",2.9655,2.9655,2.9655,2.9655,400.0],["2002-03-20",3.0016,3.0016,3.0016,3.0016,2400.0],["2002-03-21",3.0016,3.0016,2.9881,3.0016,800.0],["2002-03-22",3.0016,3.0016,3.0016,3.0016,0.0],["2002-03-25",2.9731,2.9731,2.9731,2.9731,200.0],["2002-03-26",2.9731,2.9731,2.9731,2.9731,0.0],["2002-03-27",2.9505,2.9731,2.9505,2.9731,3000.0],["2002-03-28",2.9731,3.0016,2.9731,3.0016,4000.0],["2002-04-01",3.0016,3.0016,3.0016,3.0016,0.0],["2002-04-02",3.0016,3.0016,3.0016,3.0016,0.0],["2002-04-03",3.0016,3.0016,3.0016,3.0016,0.0],["2002-04-04",2.9806,2.9956,2.9806,2.9881,2600.0],["2002-04-05",3.0016,3.0016,2.9881,3.0016,7600.0],["2002-04-08",3.0016,3.0016,3.0016,3.0016,5000.0],["2002-04-09",3.0016,3.0016,3.0016,3.0016,0.0],["2002-04-10",3.0031,3.0241,3.0031,3.0241,4600.0],["2002-04-11",3.0031,3.0241,3.0031,3.0241,5800.0],["2002-04-12",3.0241,3.0241,3.0241,3.0241,3800.0],["2002-04-15",3.0241,3.0241,3.0241,3.0241,0.0],["2002-04-16",3.0241,3.0241,3.0241,3.0241,0.0],["2002-04-17",3.0016,3.0016,2.9956,2.9956,400.0],["2002-04-18",2.9956,2.9956,2.9956,2.9956,0.0],["2002-04-19",2.9881,3.0241,2.9881,3.0031,2800.0],["2002-04-22",3.0031,3.0031,3.0031,3.0031,200.0],["2002-04-23",3.0031,3.0031,3.0031,3.0031,400.0],["2002-04-24",3.0241,3.0241,3.0241,3.0241,200.0],["2002-04-25",3.0241,3.0241,3.0241,3.0241,0.0],["2002-04-26",3.0241,3.0241,3.0241,3.0241,0.0],["2002-04-29",3.0241,3.0241,3.0241,3.0241,0.0],["2002-04-30",3.0181,3.0241,3.0031,3.0241,2200.0],["2002-05-01",3.0241,3.0241,3.0031,3.0031,4200.0],["2002-05-02",3.0031,3.0031,3.0031,3.0031,0.0],["2002-05-03",3.0031,3.0031,3.0031,3.0031,200.0],["2002-05-06",3.0241,3.0241,3.0241,3.0241,200.0],["2002-05-07",3.0031,3.0181,3.0031,3.0181,1000.0],["2002-05-08",3.0181,3.0181,3.0181,3.0181,400.0],["2002-05-09",3.0241,3.0241,3.0241,3.0241,2200.0],["2002-05-10",3.0241,3.0241,3.0241,3.0241,0.0],["2002-05-13",3.0241,3.0241,3.0241,3.0241,0.0],["2002-05-14",3.0031,3.0031,3.0031,3.0031,200.0],["2002-05-15",3.0031,3.0031,3.0031,3.0031,0.0],["2002-05-16",3.0031,3.0031,3.0031,3.0031,0.0],["2002-05-17",3.0031,3.0031,3.0031,3.0031,0.0],["2002-05-20",3.0031,3.0031,3.0031,3.0031,400.0],["2002-05-21",3.0181,3.0211,3.0181,3.0211,2000.0],["2002-05-22",3.0121,3.0211,3.0031,3.0031,6400.0],["2002-05-23",2.9881,2.9881,2.9881,2.9881,2000.0],["2002-05-24",3.0031,3.0211,3.0031,3.0211,1400.0],["2002-05-28",3.0211,3.0211,3.0211,3.0211,0.0],["2002-05-29",3.0211,3.0211,3.0211,3.0211,200.0],["2002-05-30",3.0219,3.0219,3.0219,3.0219,0.0],["2002-05-31",3.0143,3.0143,3.0143,3.0143,400.0],["2002-06-03",3.0143,3.0143,3.0143,3.0143,0.0],["2002-06-04",3.0143,3.0143,3.0143,3.0143,0.0],["2002-06-05",3.0143,3.0143,3.0143,3.0143,0.0],["2002-06-06",3.0264,3.0264,3.0264,3.0264,400.0],["2002-06-07",3.0143,3.0143,3.0143,3.0143,600.0],["2002-06-10",3.0294,3.0294,3.0219,3.0219,600.0],["2002-06-11",3.0219,3.0219,3.0219,3.0219,0.0],["2002-06-12",2.9842,3.0143,2.9766,3.0143,2000.0],["2002-06-13",3.0294,3.0294,3.0294,3.0294,400.0],["2002-06-14",3.0143,3.0143,3.0143,3.0143,400.0],["2002-06-17",3.0294,3.0294,3.0219,3.0219,1400.0],["2002-06-18",3.0143,3.0219,2.9992,3.0219,2400.0],["2002-06-19",3.0173,3.0309,3.0143,3.0143,1400.0],["2002-06-20",3.0143,3.0143,3.0143,3.0143,0.0],["2002-06-21",3.0294,3.0294,3.0279,3.0279,400.0],["2002-06-24",3.0309,3.0324,3.0294,3.0294,2800.0],["2002-06-25",3.0294,3.0294,3.0068,3.0068,1800.0],["2002-06-26",3.0068,3.0068,3.0068,3.0068,0.0],["2002-06-27",3.0068,3.0068,3.0068,3.0068,0.0],["2002-06-28",3.0294,3.0294,3.0294,3.0294,400.0],["2002-07-01",3.0294,3.0294,3.0294,3.0294,200.0],["2002-07-02",3.0294,3.0294,3.0294,3.0294,0.0],["2002-07-03",2.9857,3.0143,2.9842,3.0143,2200.0],["2002-07-05",3.0143,3.0143,3.0143,3.0143,400.0],["2002-07-08",3.0113,3.0113,3.0113,3.0113,200.0],["2002-07-09",3.0113,3.0113,3.0113,3.0113,0.0],["2002-07-10",3.0143,3.0309,3.0143,3.0309,400.0],["2002-07-11",3.0309,3.0309,3.0309,3.0309,400.0],["2002-07-12",3.0143,3.0339,3.0143,3.0339,400.0],["2002-07-15",3.0339,3.0339,3.0339,3.0339,0.0],["2002-07-16",3.0219,3.0339,3.0219,3.0219,1000.0],["2002-07-17",3.0339,3.0339,2.9766,2.9766,2600.0],["2002-07-18",2.9691,2.9766,2.9691,2.9766,600.0],["2002-07-19",2.9766,2.9766,2.9766,2.9766,400.0],["2002-07-22",3.0143,3.0143,3.0143,3.0143,200.0],["2002-07-23",2.9766,3.0143,2.9766,3.0143,400.0],["2002-07-24",3.0068,3.0339,3.0068,3.0339,2000.0],["2002-07-25",3.0339,3.0339,3.0339,3.0339,1000.0],["2002-07-26",3.052,3.0897,3.052,3.0897,3200.0],["2002-07-29",3.052,3.052,3.0158,3.0369,1000.0],["2002-07-30",3.0369,3.0369,3.0369,3.0369,0.0],["2002-07-31",3.0369,3.0897,3.0369,3.0897,400.0],["2002-08-01",3.0445,3.0656,3.0369,3.0369,4000.0],["2002-08-02",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-05",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-06",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-07",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-08",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-09",3.0369,3.0369,3.0369,3.0369,1200.0],["2002-08-12",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-13",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-14",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-15",3.0369,3.0369,3.0369,3.0369,0.0],["2002-08-16",3.0143,3.0143,3.0143,3.0143,400.0],["2002-08-19",3.0068,3.0068,3.0068,3.0068,200.0],["2002-08-20",3.0068,3.0068,3.0068,3.0068,0.0],["2002-08-21",2.9766,2.9766,2.9691,2.9691,12000.0],["2002-08-22",2.9691,2.9691,2.9691,2.9691,0.0],["2002-08-23",2.939,2.939,2.8953,2.939,3000.0],["2002-08-26",2.939,2.939,2.939,2.939,0.0],["2002-08-27",2.9239,2.9239,2.8787,2.8787,5000.0],["2002-08-28",2.8636,2.9314,2.8636,2.8937,1200.0],["2002-08-29",2.893,2.893,2.893,2.893,200.0],["2002-08-30",2.949,2.949,2.8748,2.8748,600.0],["2002-09-03",2.8748,2.8748,2.837,2.837,2200.0],["2002-09-04",2.837,2.837,2.7992,2.7992,3000.0],["2002-09-05",2.7992,2.7992,2.7992,2.7992,0.0],["2002-09-06",2.7992,2.7992,2.7614,2.7992,1200.0],["2002-09-09",2.7962,2.7962,2.7962,2.7962,200.0],["2002-09-10",2.7962,2.7962,2.7962,2.7962,0.0],["2002-09-11",2.7962,2.7962,2.7962,2.7962,0.0],["2002-09-12",2.7962,2.8748,2.7962,2.8748,2800.0],["2002-09-13",2.9127,2.9127,2.9127,2.9127,200.0],["2002-09-16",2.8597,2.8597,2.8597,2.8597,1200.0],["2002-09-17",2.8597,2.8975,2.8597,2.8975,2000.0],["2002-09-18",2.8975,2.8975,2.8975,2.8975,0.0],["2002-09-19",2.8975,2.8975,2.8975,2.8975,0.0],["2002-09-20",2.89,2.89,2.89,2.89,200.0],["2002-09-23",2.89,2.89,2.89,2.89,0.0],["2002-09-24",2.8748,2.8748,2.8748,2.8748,1200.0],["2002-09-25",2.8385,2.8748,2.8007,2.8597,2000.0],["2002-09-26",2.8597,2.8597,2.8597,2.8597,0.0],["2002-09-27",2.8597,2.8597,2.8597,2.8597,0.0],["2002-09-30",2.8597,2.8597,2.8597,2.8597,0.0],["2002-10-01",2.8446,2.8446,2.8446,2.8446,200.0],["2002-10-02",2.8294,2.8294,2.8294,2.8294,1600.0],["2002-10-03",2.8294,2.8748,2.8294,2.8748,600.0],["2002-10-04",2.8597,2.8748,2.8597,2.8748,400.0],["2002-10-07",2.837,2.9127,2.837,2.9127,400.0],["2002-10-08",2.893,2.893,2.893,2.893,400.0],["2002-10-09",2.893,2.893,2.8748,2.8748,600.0],["2002-10-10",2.837,2.8521,2.7992,2.8521,1800.0],["2002-10-11",2.8521,2.8521,2.8521,2.8521,0.0],["2002-10-14",2.837,2.837,2.8219,2.8219,1000.0],["2002-10-15",2.8219,2.8219,2.8219,2.8219,0.0],["2002-10-16",2.8748,2.8748,2.8748,2.8748,200.0],["2002-10-17",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-18",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-21",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-22",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-23",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-24",2.8748,2.8748,2.8748,2.8748,0.0],["2002-10-25",2.8673,2.8673,2.8673,2.8673,200.0],["2002-10-28",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-29",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-30",2.8673,2.8673,2.8673,2.8673,200.0],["2002-10-31",2.8673,2.8673,2.8673,2.8673,0.0],["2002-11-01",2.8673,2.8673,2.8673,2.8673,0.0],["2002-11-04",2.8748,2.9051,2.8748,2.89,2200.0],["2002-11-05",2.9127,2.9127,2.9127,2.9127,400.0],["2002-11-06",2.9051,2.9278,2.9051,2.9051,14000.0],["2002-11-07",2.9202,2.9354,2.9202,2.9354,3800.0],["2002-11-08",2.9505,2.9732,2.9505,2.9732,800.0],["2002-11-11",2.9505,2.9807,2.9505,2.9807,22400.0],["2002-11-12",2.9807,2.9807,2.952,2.9656,5000.0],["2002-11-13",2.9807,2.9807,2.9807,2.9807,1000.0],["2002-11-14",2.9505,2.9807,2.9505,2.9807,1400.0],["2002-11-15",2.9656,2.9807,2.9656,2.9807,800.0],["2002-11-18",2.9505,2.9807,2.9429,2.9807,2600.0],["2002-11-19",2.9807,2.9807,2.9807,2.9807,0.0],["2002-11-20",2.9883,2.9883,2.9883,2.9883,400.0],["2002-11-21",2.9883,2.9883,2.9883,2.9883,0.0],["2002-11-22",2.9883,2.9883,2.9883,2.9883,200.0],["2002-11-25",2.9883,2.9883,2.9883,2.9883,600.0],["2002-11-26",2.9883,2.9883,2.9883,2.9883,3600.0],["2002-11-27",2.98,2.9967,2.98,2.9967,600.0],["2002-11-29",2.9967,2.9967,2.9967,2.9967,0.0],["2002-12-02",2.9617,2.9951,2.9617,2.9951,4400.0],["2002-12-03",2.9921,2.9921,2.9921,2.9921,400.0],["2002-12-04",2.9997,2.9997,2.9997,2.9997,200.0],["2002-12-05",2.9769,2.9769,2.9769,2.9769,800.0],["2002-12-06",2.9997,2.9997,2.9633,2.9633,600.0],["2002-12-09",2.9921,2.9921,2.9921,2.9921,200.0],["2002-12-10",2.9921,2.9921,2.9921,2.9921,0.0],["2002-12-11",2.9921,2.9921,2.9921,2.9921,200.0],["2002-12-12",2.9693,2.9693,2.9693,2.9693,800.0],["2002-12-13",2.9693,2.9693,2.9693,2.9693,0.0],["2002-12-16",2.9693,2.9693,2.9693,2.9693,0.0],["2002-12-17",2.9739,2.9739,2.9739,2.9739,400.0],["2002-12-18",2.9769,2.9997,2.9769,2.9997,1400.0],["2002-12-19",2.9617,2.9633,2.9617,2.9633,800.0],["2002-12-20",2.9633,2.9633,2.9633,2.9633,400.0],["2002-12-23",2.9633,2.9633,2.9633,2.9633,0.0],["2002-12-24",2.9633,2.9633,2.9633,2.9633,0.0],["2002-12-26",2.9541,2.9845,2.9541,2.9845,1200.0],["2002-12-27",2.9845,2.9845,2.9845,2.9845,0.0],["2002-12-30",2.9465,2.9481,2.9465,2.9481,1000.0],["2002-12-31",2.9481,2.9481,2.9481,2.9481,0.0],["2003-01-02",2.9481,2.9481,2.9481,2.9481,0.0],["2003-01-03",2.9481,2.9481,2.9481,2.9481,0.0],["2003-01-06",2.9845,2.9845,2.9815,2.9815,2000.0],["2003-01-07",2.9997,2.9997,2.9967,2.9967,600.0],["2003-01-08",3.0301,3.0301,3.0301,3.0301,400.0],["2003-01-09",3.0377,3.0377,3.0377,3.0377,400.0],["2003-01-10",3.0377,3.0377,3.0377,3.0377,0.0],["2003-01-13",3.0362,3.0362,3.0362,3.0362,200.0],["2003-01-14",3.0665,3.0665,3.0605,3.0605,1000.0],["2003-01-15",3.0529,3.0529,3.0529,3.0529,200.0],["2003-01-16",3.0665,3.0665,3.0665,3.0665,200.0],["2003-01-17",3.0756,3.0908,3.0726,3.0908,2200.0],["2003-01-21",3.1136,3.1136,3.1136,3.1136,200.0],["2003-01-22",3.1091,3.1288,3.1091,3.1288,800.0],["2003-01-23",3.1516,3.1516,3.144,3.144,2400.0],["2003-01-24",3.1516,3.1516,3.1516,3.1516,400.0],["2003-01-27",3.1364,3.1364,3.1364,3.1364,200.0],["2003-01-28",3.1364,3.1364,3.1364,3.1364,0.0],["2003-01-29",3.1364,3.1364,3.1364,3.1364,0.0],["2003-01-30",3.1151,3.1151,3.1151,3.1151,200.0],["2003-01-31",3.1364,3.1364,3.1364,3.1364,600.0],["2003-02-03",3.1136,3.1136,3.1136,3.1136,400.0],["2003-02-04",3.0756,3.0756,3.0756,3.0756,600.0],["2003-02-05",3.0756,3.0756,3.0756,3.0756,0.0],["2003-02-06",3.1136,3.1136,3.1136,3.1136,200.0],["2003-02-07",3.1136,3.1136,3.1136,3.1136,200.0],["2003-02-10",3.1136,3.1136,3.1136,3.1136,0.0],["2003-02-11",3.1136,3.1136,3.1136,3.1136,0.0],["2003-02-12",3.0377,3.0377,3.0377,3.0377,2000.0],["2003-02-13",3.0377,3.0756,3.0377,3.0756,3200.0],["2003-02-14",3.0377,3.0377,3.0149,3.0377,2000.0],["2003-02-18",3.0377,3.0377,3.0301,3.0301,3800.0],["2003-02-19",2.9541,2.9541,2.901,2.9314,3800.0],["2003-02-20",2.9314,2.9314,2.9314,2.9314,0.0],["2003-02-21",2.9238,2.9238,2.9238,2.9238,200.0],["2003-02-24",2.9617,2.9617,2.9617,2.9617,200.0],["2003-02-25",2.9997,2.9997,2.9617,2.9617,1200.0],["2003-02-26",2.9238,2.9617,2.9238,2.9617,1000.0],["2003-02-27",2.8858,2.9238,2.8858,2.8858,2800.0],["2003-02-28",2.8858,2.8858,2.8478,2.8478,1800.0],["2003-03-03",2.8098,2.8098,2.8098,2.8098,400.0],["2003-03-04",2.8023,2.8098,2.8023,2.8098,1400.0],["2003-03-05",2.835,2.8365,2.8076,2.8365,1200.0],["2003-03-06",2.8213,2.8213,2.8213,2.8213,400.0],["2003-03-07",2.8213,2.8213,2.8213,2.8213,0.0],["2003-03-10",2.8213,2.8213,2.8213,2.8213,400.0],["2003-03-11",2.8213,2.8213,2.7527,2.7527,2800.0],["2003-03-12",2.745,2.745,2.745,2.745,800.0],["2003-03-13",2.745,2.745,2.745,2.745,0.0],["2003-03-14",2.745,2.745,2.745,2.745,0.0],["2003-03-17",2.745,2.745,2.745,2.745,0.0],["2003-03-18",2.745,2.745,2.745,2.745,0.0],["2003-03-19",2.7755,2.7755,2.7755,2.7755,200.0],["2003-03-20",2.7679,2.7679,2.7679,2.7679,400.0],["2003-03-21",2.7374,2.7527,2.7374,2.7527,1200.0],["2003-03-24",2.7603,2.7603,2.7603,2.7603,400.0],["2003-03-25",2.7466,2.7527,2.6535,2.6764,6200.0],["2003-03-26",2.7069,2.7069,2.7069,2.7069,600.0],["2003-03-27",2.6688,2.7069,2.6688,2.7069,600.0],["2003-03-28",2.7069,2.7069,2.7069,2.7069,5600.0],["2003-03-31",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-01",2.7069,2.7069,2.7069,2.7069,600.0],["2003-04-02",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-03",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-04",2.7069,2.7069,2.7054,2.7054,1200.0],["2003-04-07",2.7054,2.7054,2.7054,2.7054,200.0],["2003-04-08",2.7069,2.7069,2.7069,2.7069,2000.0],["2003-04-09",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-10",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-11",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-14",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-15",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-16",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-17",2.6993,2.6993,2.6993,2.6993,200.0],["2003-04-21",2.6993,2.6993,2.6993,2.6993,0.0],["2003-04-22",2.6993,2.6993,2.6993,2.6993,0.0],["2003-04-23",2.7374,2.7374,2.7374,2.7374,1400.0],["2003-04-24",2.745,2.7679,2.6688,2.7069,39400.0],["2003-04-25",2.745,2.745,2.745,2.745,4800.0],["2003-04-28",2.7084,2.7435,2.7069,2.7069,7800.0],["2003-04-29",2.7069,2.7069,2.7069,2.7069,0.0],["2003-04-30",2.7069,2.745,2.7069,2.745,8200.0],["2003-05-01",2.745,2.745,2.745,2.745,0.0],["2003-05-02",2.745,2.745,2.745,2.745,0.0],["2003-05-05",2.745,2.745,2.745,2.745,0.0],["2003-05-06",2.745,2.745,2.745,2.745,0.0],["2003-05-07",2.7298,2.7298,2.7298,2.7298,400.0],["2003-05-08",2.7222,2.7222,2.7222,2.7222,200.0],["2003-05-09",2.7222,2.7222,2.7222,2.7222,0.0],["2003-05-12",2.7222,2.7222,2.7222,2.7222,0.0],["2003-05-13",2.7069,2.7069,2.7069,2.7069,5000.0],["2003-05-14",2.7069,2.7069,2.7069,2.7069,7600.0],["2003-05-15",2.7069,2.7069,2.7069,2.7069,0.0],["2003-05-16",2.7069,2.7069,2.7069,2.7069,1200.0],["2003-05-19",2.7069,2.7069,2.7069,2.7069,0.0],["2003-05-20",2.7069,2.7069,2.7069,2.7069,3000.0],["2003-05-21",2.745,2.745,2.745,2.745,2200.0],["2003-05-22",2.7374,2.7374,2.7374,2.7374,1200.0],["2003-05-23",2.7664,2.7679,2.7527,2.7527,1600.0],["2003-05-27",2.745,2.7832,2.7374,2.7832,1600.0],["2003-05-28",2.7832,2.7832,2.7832,2.7832,0.0],["2003-05-29",2.7832,2.7832,2.7832,2.7832,2000.0],["2003-05-30",2.7832,2.7832,2.7832,2.7832,0.0],["2003-06-02",2.7839,2.7839,2.7839,2.7839,0.0],["2003-06-03",2.7916,2.7916,2.7916,2.7916,2400.0],["2003-06-04",2.7916,2.7916,2.7916,2.7916,0.0],["2003-06-05",2.7916,2.7916,2.7916,2.7916,0.0],["2003-06-06",2.7947,2.7947,2.7947,2.7947,1600.0],["2003-06-09",2.7655,2.787,2.764,2.764,1000.0],["2003-06-10",2.8254,2.8254,2.8223,2.8223,600.0],["2003-06-11",2.7839,2.8177,2.7839,2.8177,2600.0],["2003-06-12",2.8177,2.8177,2.8177,2.8177,0.0],["2003-06-13",2.8392,2.8392,2.8392,2.8392,200.0],["2003-06-16",2.8024,2.8177,2.8024,2.8177,800.0],["2003-06-17",2.8024,2.81,2.8024,2.81,3600.0],["2003-06-18",2.8024,2.8024,2.8024,2.8024,200.0],["2003-06-19",2.8024,2.8024,2.8024,2.8024,0.0],["2003-06-20",2.8024,2.8024,2.8024,2.8024,2000.0],["2003-06-23",2.8024,2.8024,2.8024,2.8024,0.0],["2003-06-24",2.8024,2.8024,2.8024,2.8024,0.0],["2003-06-25",2.8024,2.8024,2.8024,2.8024,0.0],["2003-06-26",2.8024,2.8024,2.8024,2.8024,0.0],["2003-06-27",2.8407,2.8407,2.8039,2.8254,1200.0],["2003-06-30",2.8024,2.8177,2.7655,2.8177,1600.0],["2003-07-01",2.8177,2.8177,2.81,2.81,800.0],["2003-07-02",2.8024,2.8024,2.7947,2.7947,600.0],["2003-07-03",2.7931,2.7931,2.7931,2.7931,200.0],["2003-07-07",2.764,2.764,2.7333,2.7333,1200.0],["2003-07-08",2.7486,2.764,2.7333,2.7348,12000.0],["2003-07-09",2.7348,2.7348,2.7348,2.7348,0.0],["2003-07-10",2.764,2.764,2.764,2.764,400.0],["2003-07-11",2.7486,2.7486,2.7486,2.7486,200.0],["2003-07-14",2.7333,2.7333,2.7333,2.7333,1200.0],["2003-07-15",2.7409,2.7609,2.7409,2.7609,5200.0],["2003-07-16",2.764,2.764,2.764,2.764,400.0],["2003-07-17",2.764,2.764,2.764,2.764,200.0],["2003-07-18",2.764,2.764,2.764,2.764,0.0],["2003-07-21",2.764,2.764,2.764,2.764,0.0],["2003-07-22",2.764,2.764,2.764,2.764,0.0],["2003-07-23",2.7486,2.7486,2.7486,2.7486,400.0],["2003-07-24",2.764,2.764,2.764,2.764,1600.0],["2003-07-25",2.764,2.764,2.764,2.764,0.0],["2003-07-28",2.7563,2.7563,2.7563,2.7563,400.0],["2003-07-29",2.7563,2.7563,2.7563,2.7563,0.0],["2003-07-30",2.7179,2.7179,2.7179,2.7179,2000.0],["2003-07-31",2.7256,2.7256,2.7256,2.7256,5600.0],["2003-08-01",2.7179,2.7179,2.7179,2.7179,200.0],["2003-08-04",2.7179,2.7179,2.7179,2.7179,0.0],["2003-08-05",2.7025,2.7025,2.7025,2.7025,200.0],["2003-08-06",2.7025,2.7025,2.7025,2.7025,0.0],["2003-08-07",2.7025,2.7025,2.7025,2.7025,0.0],["2003-08-08",2.7025,2.7025,2.7025,2.7025,0.0],["2003-08-11",2.7194,2.7194,2.7179,2.7179,600.0],["2003-08-12",2.7409,2.7563,2.7409,2.7563,1000.0],["2003-08-13",2.7563,2.7563,2.7333,2.7333,3400.0],["2003-08-14",2.7409,2.7409,2.7409,2.7409,3000.0],["2003-08-15",2.7563,2.7563,2.7563,2.7563,400.0],["2003-08-18",2.7563,2.7563,2.7256,2.7563,1200.0],["2003-08-19",2.7563,2.7563,2.7409,2.7563,1400.0],["2003-08-20",2.7563,2.7563,2.7563,2.7563,1000.0],["2003-08-21",2.7563,2.7563,2.7563,2.7563,0.0],["2003-08-22",2.7563,2.7716,2.7486,2.7716,38000.0],["2003-08-25",2.764,2.764,2.7256,2.7624,4000.0],["2003-08-26",2.764,2.7716,2.764,2.764,6000.0],["2003-08-27",2.764,2.9544,2.764,2.9375,50800.0],["2003-08-28",2.9544,3.0081,2.9528,3.0081,16200.0],["2003-08-29",3.0404,3.1786,2.9743,3.1171,8600.0],["2003-09-02",3.1402,3.2231,3.1325,3.217,12200.0],["2003-09-03",3.2246,3.286,3.1862,3.2323,18400.0],["2003-09-04",3.2553,3.3935,3.2553,3.3935,101800.0],["2003-09-05",3.3782,3.5317,3.3782,3.4242,55000.0],["2003-09-08",3.455,3.4749,3.3782,3.4166,74200.0],["2003-09-09",3.3782,3.4227,3.3782,3.3782,19800.0],["2003-09-10",3.3398,3.3551,3.3014,3.3367,28800.0],["2003-09-11",3.3755,3.3755,3.3438,3.3596,4800.0],["2003-09-12",3.3723,3.3739,3.3596,3.3596,2800.0],["2003-09-15",3.3739,3.3739,3.3612,3.3612,3000.0],["2003-09-16",3.3217,3.377,3.3201,3.377,12200.0],["2003-09-17",3.3755,3.3976,3.3755,3.3976,5400.0],["2003-09-18",3.3834,3.4782,3.3834,3.3992,29400.0],["2003-09-19",3.3834,3.4387,3.3834,3.4387,11800.0],["2003-09-22",3.4229,3.4229,3.3802,3.3913,4600.0],["2003-09-23",3.3976,3.5573,3.3976,3.5257,27000.0],["2003-09-24",3.4972,3.4972,3.4782,3.4925,7000.0],["2003-09-25",3.4814,3.4972,3.4814,3.4972,4400.0],["2003-09-26",3.4861,3.5177,3.4814,3.4956,11000.0],["2003-09-29",3.4798,3.5731,3.4798,3.5715,9200.0],["2003-09-30",3.5715,3.6284,3.5573,3.6284,7600.0],["2003-10-01",3.6347,4.0711,3.6347,3.8419,73200.0],["2003-10-02",3.8102,3.8735,3.766,3.7786,19800.0],["2003-10-03",3.8181,3.9446,3.7549,3.796,18200.0],["2003-10-06",3.8118,3.8735,3.8118,3.8735,2200.0],["2003-10-07",3.834,3.8893,3.7549,3.8845,12200.0],["2003-10-08",3.8577,3.8814,3.8498,3.8814,1600.0],["2003-10-09",3.8814,3.8814,3.8735,3.8735,6200.0],["2003-10-10",3.9114,3.9114,3.8735,3.8735,2400.0],["2003-10-13",3.8893,3.9762,3.8814,3.9762,6600.0],["2003-10-14",3.9762,4.0711,3.9557,4.0695,11800.0],["2003-10-15",4.0632,4.1249,4.0632,4.0885,7600.0],["2003-10-16",4.0948,4.3241,4.0948,4.2292,32000.0],["2003-10-17",4.2671,4.3241,4.2671,4.3241,12600.0],["2003-10-20",4.3241,4.3241,4.2197,4.2213,10800.0],["2003-10-21",4.1897,4.1897,4.1881,4.1881,3000.0],["2003-10-22",4.2213,4.2276,4.2213,4.2276,1200.0],["2003-10-23",4.2276,4.2276,4.2276,4.2276,0.0],["2003-10-24",4.2197,4.2213,3.9525,4.0553,41400.0],["2003-10-27",4.0158,4.0158,3.9209,3.9525,15800.0],["2003-10-28",3.9288,3.9288,3.796,3.834,3200.0],["2003-10-29",3.8023,3.8735,3.8023,3.8608,7600.0],["2003-10-30",3.826,3.8577,3.826,3.8276,5600.0],["2003-10-31",3.8561,3.8561,3.8276,3.8545,4200.0],["2003-11-03",3.845,3.8893,3.8434,3.8893,12000.0],["2003-11-04",3.845,3.845,3.845,3.845,400.0],["2003-11-05",3.8577,3.8893,3.8434,3.8735,4000.0],["2003-11-06",3.845,3.845,3.845,3.845,1000.0],["2003-11-07",3.8845,3.8861,3.845,3.845,2400.0],["2003-11-10",3.8656,3.8656,3.8656,3.8656,200.0],["2003-11-11",3.8656,3.8656,3.8656,3.8656,0.0],["2003-11-12",3.8577,3.8845,3.8577,3.8814,2400.0],["2003-11-13",3.8861,4.1897,3.8687,4.1897,16000.0],["2003-11-14",4.1502,4.1502,3.9525,3.9683,21400.0],["2003-11-17",3.9921,3.9921,3.9921,3.9921,200.0],["2003-11-18",3.9921,3.9921,3.9921,3.9921,0.0],["2003-11-19",3.9747,3.9747,3.9747,3.9747,1600.0],["2003-11-20",3.9841,4.0079,3.9841,4.0015,1800.0],["2003-11-21",3.9762,3.9762,3.8339,3.9336,11000.0],["2003-11-24",3.943,3.981,3.9367,3.9683,1400.0],["2003-11-25",3.9525,3.9525,3.9051,3.9114,3200.0],["2003-11-26",3.9114,3.9114,3.9114,3.9114,1000.0],["2003-11-28",3.932,3.932,3.8814,3.8814,2000.0],["2003-12-01",3.8972,3.9905,3.8972,3.9399,5800.0],["2003-12-02",3.9399,3.9399,3.9399,3.9399,0.0],["2003-12-03",3.9652,3.9652,3.9399,3.9399,600.0],["2003-12-04",3.9399,3.9399,3.9399,3.9399,0.0],["2003-12-05",3.9399,3.9399,3.9399,3.9399,0.0],["2003-12-08",3.9383,3.9383,3.9367,3.9383,1200.0],["2003-12-09",3.9367,3.9367,3.9367,3.9367,1000.0],["2003-12-10",3.8972,3.9162,3.8972,3.9162,1000.0],["2003-12-11",3.917,3.917,3.917,3.917,0.0],["2003-12-12",3.917,3.917,3.917,3.917,0.0],["2003-12-15",3.8343,3.8343,3.8137,3.8137,2000.0],["2003-12-16",3.801,3.801,3.801,3.801,200.0],["2003-12-17",3.801,3.801,3.801,3.801,0.0],["2003-12-18",3.7994,3.8137,3.7994,3.8137,1800.0],["2003-12-19",3.8121,3.8137,3.8121,3.8121,2400.0],["2003-12-22",3.8121,3.8534,3.8121,3.8311,1400.0],["2003-12-23",3.8073,3.8073,3.8073,3.8073,400.0],["2003-12-24",3.8534,3.8534,3.8534,3.8534,400.0],["2003-12-26",3.8534,3.8534,3.8534,3.8534,0.0],["2003-12-29",3.8168,3.8168,3.8168,3.8168,200.0],["2003-12-30",3.82,3.882,3.82,3.8804,1400.0],["2003-12-31",3.909,4.1315,3.909,4.1315,6600.0],["2004-01-02",4.1315,4.1315,3.9726,3.9726,7800.0],["2004-01-05",3.9742,4.0759,3.9742,4.052,10800.0],["2004-01-06",4.0123,4.1045,4.0123,4.0759,3600.0],["2004-01-07",4.0759,4.0759,4.0759,4.0759,0.0],["2004-01-08",4.052,4.052,4.052,4.052,400.0],["2004-01-09",4.0282,4.0441,4.0282,4.0441,600.0],["2004-01-12",4.052,4.052,4.052,4.052,400.0],["2004-01-13",4.0679,4.0679,4.0679,4.0679,200.0],["2004-01-14",4.0918,4.1299,4.0759,4.0759,11800.0],["2004-01-15",4.0759,4.0759,4.0759,4.0759,2000.0],["2004-01-16",4.1076,4.1076,4.1076,4.1076,1000.0],["2004-01-20",4.1076,4.1299,4.1076,4.1299,2800.0],["2004-01-21",4.1076,4.1076,4.1076,4.1076,2400.0],["2004-01-22",4.1076,4.1076,4.1076,4.1076,0.0],["2004-01-23",4.1076,4.1076,4.1076,4.1076,400.0],["2004-01-26",4.0679,4.0679,4.0536,4.0536,400.0],["2004-01-27",4.0393,4.052,4.0393,4.052,600.0],["2004-01-28",4.052,4.052,4.052,4.052,0.0],["2004-01-29",4.052,4.052,4.052,4.052,0.0],["2004-01-30",4.0457,4.0918,4.0457,4.0918,1600.0],["2004-02-02",4.0679,4.0933,4.0679,4.0918,1800.0],["2004-02-03",4.0679,4.0679,4.0679,4.0679,3000.0],["2004-02-04",4.0679,4.0679,4.0679,4.0679,0.0],["2004-02-05",4.0918,4.1061,4.0679,4.0679,2000.0],["2004-02-06",4.0838,4.0838,4.0393,4.0393,1200.0],["2004-02-09",4.0044,4.0044,3.9567,3.9567,1800.0],["2004-02-10",3.9551,3.9567,3.9551,3.9567,800.0],["2004-02-11",3.9646,3.9805,3.9646,3.9805,600.0],["2004-02-12",3.9853,3.9885,3.9726,3.9726,1400.0],["2004-02-13",3.9567,3.9567,3.9265,3.9265,2200.0],["2004-02-17",3.9646,3.9805,3.9487,3.9487,2600.0],["2004-02-18",3.9487,3.9487,3.9487,3.9487,0.0],["2004-02-19",3.9487,3.9487,3.9487,3.9487,0.0],["2004-02-20",3.9249,3.9249,3.9249,3.9249,200.0],["2004-02-23",3.9249,3.9249,3.9249,3.9249,200.0],["2004-02-24",3.9249,3.9726,3.909,3.909,4400.0],["2004-02-25",3.9487,3.971,3.9487,3.9487,1000.0],["2004-02-26",3.9328,3.971,3.9328,3.9487,1400.0],["2004-02-27",3.9328,3.9328,3.9328,3.9328,200.0],["2004-03-01",3.9328,3.9328,3.9328,3.9328,0.0],["2004-03-02",3.9328,3.9328,3.9328,3.9328,0.0],["2004-03-03",3.9376,3.9408,3.9376,3.9408,600.0],["2004-03-04",3.9408,3.9408,3.9408,3.9408,0.0],["2004-03-05",3.9519,3.9519,3.9519,3.9519,4200.0],["2004-03-08",3.9719,3.9719,3.9447,3.9447,4600.0],["2004-03-09",3.9351,3.9926,3.9351,3.9926,2000.0],["2004-03-10",4.0086,4.0086,4.0086,4.0086,800.0],["2004-03-11",4.0086,4.0086,4.0086,4.0086,0.0],["2004-03-12",4.0166,4.0166,4.0166,4.0166,600.0],["2004-03-15",4.0166,4.0166,4.0166,4.0166,0.0],["2004-03-16",3.9847,3.9847,3.9847,3.9847,200.0],["2004-03-17",4.023,4.023,4.023,4.023,200.0],["2004-03-18",4.0166,4.0166,4.0166,4.0166,200.0],["2004-03-19",4.0166,4.0166,4.0166,4.0166,0.0],["2004-03-22",4.0166,4.0406,4.0166,4.0326,1600.0],["2004-03-23",4.0166,4.0166,4.0166,4.0166,200.0],["2004-03-24",4.0166,4.0166,4.0166,4.0166,0.0],["2004-03-25",4.0326,4.0326,4.0166,4.0166,600.0],["2004-03-26",4.0246,4.0246,4.0246,4.0246,600.0],["2004-03-29",4.0246,4.0246,4.0246,4.0246,0.0],["2004-03-30",4.0246,4.0246,4.0246,4.0246,0.0],["2004-03-31",4.0246,4.0246,4.0246,4.0246,0.0],["2004-04-01",4.0406,4.0406,4.0406,4.0406,1000.0],["2004-04-02",4.0166,4.0166,4.0166,4.0166,200.0],["2004-04-05",4.0246,4.031,4.0166,4.031,800.0],["2004-04-06",4.0246,4.0246,4.0246,4.0246,400.0],["2004-04-07",4.0246,4.0246,4.0246,4.0246,0.0],["2004-04-08",4.0246,4.0246,4.0246,4.0246,0.0],["2004-04-12",4.0342,4.0342,4.0342,4.0342,200.0],["2004-04-13",4.0406,4.0485,4.0406,4.0485,2200.0],["2004-04-14",4.0485,4.0485,4.0246,4.0326,2800.0],["2004-04-15",4.0406,4.0964,4.0342,4.0964,8600.0],["2004-04-16",4.0964,4.1108,4.0885,4.1044,5600.0],["2004-04-19",4.1364,4.2609,4.1364,4.2609,17000.0],["2004-04-20",4.2641,4.3344,4.1364,4.1523,25600.0],["2004-04-21",4.1763,4.1763,4.1763,4.1763,1000.0],["2004-04-22",4.2003,4.2162,4.2003,4.2035,2000.0],["2004-04-23",4.1683,4.1683,4.0725,4.1364,3600.0],["2004-04-26",4.1364,4.2322,4.1364,4.1603,16200.0],["2004-04-27",4.1603,4.1603,4.1603,4.1603,0.0],["2004-04-28",4.1779,4.1779,4.1763,4.1763,600.0],["2004-04-29",4.2082,4.2082,4.2082,4.2082,800.0],["2004-04-30",4.1683,4.1763,4.1683,4.1763,800.0],["2004-05-03",4.1987,4.1987,4.1987,4.1987,200.0],["2004-05-04",4.1987,4.1987,4.1987,4.1987,0.0],["2004-05-05",4.1987,4.1987,4.1987,4.1987,0.0],["2004-05-06",4.1699,4.1923,4.1699,4.1923,600.0],["2004-05-07",4.1683,4.1683,4.0326,4.0326,8200.0],["2004-05-10",4.0485,4.0645,4.0326,4.0326,1600.0],["2004-05-11",4.0262,4.0262,4.0262,4.0262,200.0],["2004-05-12",4.0246,4.0246,4.0246,4.0246,2200.0],["2004-05-13",4.0246,4.0246,3.9288,3.9288,6400.0],["2004-05-14",3.9128,3.9128,3.9128,3.9128,400.0],["2004-05-17",3.8968,3.8968,3.8968,3.8968,200.0],["2004-05-18",3.8968,3.8968,3.8968,3.8968,0.0],["2004-05-19",3.9288,3.9288,3.9288,3.9288,400.0],["2004-05-20",3.9447,3.9447,3.9288,3.9288,4600.0],["2004-05-21",3.9288,3.9288,3.9288,3.9288,0.0],["2004-05-24",3.9048,3.9048,3.9048,3.9048,400.0],["2004-05-25",3.8808,3.9032,3.8808,3.9032,400.0],["2004-05-26",3.8665,3.8665,3.3538,3.5774,60200.0],["2004-05-27",3.6014,3.6732,3.595,3.6062,10600.0],["2004-05-28",3.6253,3.6413,3.6062,3.6062,3200.0],["2004-06-01",3.6109,3.6253,3.5982,3.5982,2200.0],["2004-06-02",3.6215,3.6215,3.5974,3.6215,8200.0],["2004-06-03",3.6375,3.6375,3.6375,3.6375,200.0],["2004-06-04",3.6215,3.6215,3.6134,3.6134,800.0],["2004-06-07",3.5974,3.6536,3.5974,3.6455,10000.0],["2004-06-08",3.6375,3.6937,3.6134,3.6937,5200.0],["2004-06-09",3.7098,3.774,3.7098,3.7419,5400.0],["2004-06-10",3.7419,3.7419,3.7419,3.7419,0.0],["2004-06-14",3.774,3.7965,3.766,3.766,2400.0],["2004-06-15",3.774,3.8383,3.774,3.8383,3400.0],["2004-06-16",3.8302,3.8543,3.8222,3.8222,4600.0],["2004-06-17",3.8222,3.8222,3.8222,3.8222,600.0],["2004-06-18",3.8222,3.8222,3.8222,3.8222,0.0],["2004-06-21",3.7894,3.7894,3.773,3.773,2600.0],["2004-06-22",3.8058,3.8058,3.691,3.7139,9800.0],["2004-06-23",3.6746,3.6746,3.6746,3.6746,1000.0],["2004-06-24",3.6746,3.6992,3.6746,3.6992,2200.0],["2004-06-25",3.6992,3.6992,3.6992,3.6992,0.0],["2004-06-28",3.6746,3.6746,3.6746,3.6746,400.0],["2004-06-29",3.6959,3.7238,3.6959,3.7238,400.0],["2004-06-30",3.7484,3.7484,3.7484,3.7484,400.0],["2004-07-01",3.732,3.732,3.732,3.732,2200.0],["2004-07-02",3.7566,3.7566,3.7566,3.7566,600.0],["2004-07-06",3.7566,3.7566,3.7484,3.7484,2000.0],["2004-07-07",3.7484,3.7484,3.7484,3.7484,0.0],["2004-07-08",3.732,3.732,3.7156,3.7156,2000.0],["2004-07-09",3.7156,3.7156,3.7156,3.7156,0.0],["2004-07-12",3.691,3.691,3.6746,3.6746,1600.0],["2004-07-13",3.6664,3.6664,3.6664,3.6664,1400.0],["2004-07-14",3.6746,3.6992,3.6746,3.6746,28000.0],["2004-07-15",3.6746,3.6746,3.6746,3.6746,10000.0],["2004-07-16",3.691,3.7238,3.691,3.7238,800.0],["2004-07-19",3.7238,3.7238,3.7238,3.7238,0.0],["2004-07-20",3.7238,3.7238,3.7238,3.7238,0.0],["2004-07-21",3.7074,3.7074,3.7074,3.7074,1600.0],["2004-07-22",3.7484,3.7484,3.6746,3.6746,2600.0],["2004-07-23",3.6746,3.6746,3.6746,3.6746,0.0],["2004-07-26",3.7156,3.732,3.6746,3.691,5000.0],["2004-07-27",3.691,3.691,3.691,3.691,0.0],["2004-07-28",3.691,3.6926,3.691,3.6926,2800.0],["2004-07-29",3.6926,3.6926,3.6926,3.6926,0.0],["2004-07-30",3.7156,3.7156,3.7156,3.7156,200.0],["2004-08-02",3.7074,3.7074,3.691,3.691,800.0],["2004-08-03",3.7566,3.7566,3.7566,3.7566,200.0],["2004-08-04",3.7566,3.7566,3.7566,3.7566,0.0],["2004-08-05",3.691,3.691,3.691,3.691,1400.0],["2004-08-06",3.691,3.6992,3.691,3.6992,2200.0],["2004-08-09",3.6942,3.6942,3.691,3.691,2400.0],["2004-08-10",3.691,3.691,3.691,3.691,0.0],["2004-08-11",3.691,3.691,3.691,3.691,0.0],["2004-08-12",3.7648,3.7648,3.7648,3.7648,400.0],["2004-08-13",3.7303,3.7303,3.691,3.691,1000.0],["2004-08-16",3.691,3.691,3.691,3.691,3200.0],["2004-08-17",3.691,3.691,3.691,3.691,0.0],["2004-08-18",3.7156,3.7156,3.7156,3.7156,200.0],["2004-08-19",3.7156,3.7156,3.7156,3.7156,0.0],["2004-08-20",3.691,3.691,3.691,3.691,1000.0],["2004-08-23",3.691,3.691,3.691,3.691,0.0],["2004-08-24",3.732,3.773,3.732,3.773,4800.0],["2004-08-25",3.773,3.773,3.773,3.773,3400.0],["2004-08-26",3.7976,3.7976,3.7976,3.7976,200.0],["2004-08-27",3.814,3.814,3.814,3.814,400.0],["2004-08-30",3.814,3.814,3.814,3.814,0.0],["2004-08-31",3.855,3.855,3.8386,3.8386,1000.0],["2004-09-01",3.8714,3.8714,3.8632,3.8632,800.0],["2004-09-02",3.8386,3.8862,3.8386,3.8862,400.0],["2004-09-03",3.8862,3.8862,3.8862,3.8862,0.0],["2004-09-07",3.9042,3.9042,3.9042,3.9042,2000.0],["2004-09-08",3.937,3.937,3.937,3.937,400.0],["2004-09-09",3.937,3.937,3.937,3.937,200.0],["2004-09-10",3.937,3.937,3.937,3.937,0.0],["2004-09-13",3.937,3.937,3.9205,3.9205,1000.0],["2004-09-14",3.9205,3.9205,3.9205,3.9205,0.0],["2004-09-15",3.9205,3.9205,3.9205,3.9205,0.0],["2004-09-16",3.9618,3.9618,3.9618,3.9618,400.0],["2004-09-17",3.9618,3.9618,3.9618,3.9618,400.0],["2004-09-20",3.9618,4.0361,3.937,3.9618,2400.0],["2004-09-21",3.9618,3.9618,3.9618,3.9618,0.0],["2004-09-22",3.9288,4.0031,3.9288,4.0031,2200.0],["2004-09-23",4.0031,4.0031,4.0031,4.0031,0.0],["2004-09-24",4.0196,4.0773,4.0196,4.0278,8000.0],["2004-09-27",4.0278,4.0278,4.0278,4.0278,0.0],["2004-09-28",4.0608,4.0608,4.0608,4.0608,600.0],["2004-09-29",4.0856,4.2424,4.0856,4.2094,9400.0],["2004-09-30",4.2342,4.3068,4.2342,4.2754,2800.0],["2004-10-01",4.2919,4.3662,4.2919,4.3662,3600.0],["2004-10-04",4.3745,4.3745,4.3497,4.3497,1400.0],["2004-10-05",4.3332,4.3992,4.3332,4.3992,7400.0],["2004-10-06",4.3745,4.3745,4.3745,4.3745,800.0],["2004-10-07",4.386,4.4157,4.386,4.4157,2200.0],["2004-10-08",4.4323,4.4488,4.4323,4.4488,2200.0],["2004-10-11",4.424,4.4323,4.424,4.4323,800.0],["2004-10-12",4.4157,4.4157,4.4157,4.4157,400.0],["2004-10-13",4.4075,4.4075,4.4075,4.4075,600.0],["2004-10-14",4.4075,4.4075,4.3745,4.3745,3000.0],["2004-10-15",4.3745,4.3745,4.3745,4.3745,0.0],["2004-10-18",4.3893,4.4075,4.3893,4.4075,1800.0],["2004-10-19",4.4075,4.4075,4.4075,4.4075,0.0],["2004-10-20",4.391,4.391,4.391,4.391,200.0],["2004-10-21",4.4157,4.457,4.4157,4.457,2000.0],["2004-10-22",4.457,4.457,4.4075,4.4405,2400.0],["2004-10-25",4.457,4.67,4.457,4.6551,10800.0],["2004-10-26",4.6716,4.7707,4.6138,4.6138,19600.0],["2004-10-27",4.5891,4.5891,4.5891,4.5891,200.0],["2004-10-28",4.6056,4.6056,4.6056,4.6056,200.0],["2004-10-29",4.6204,4.6386,4.6204,4.6221,2200.0],["2004-11-01",4.6221,4.6221,4.6221,4.6221,0.0],["2004-11-02",4.5973,4.5973,4.5561,4.5561,2000.0],["2004-11-03",4.5445,4.5445,4.5197,4.5197,1400.0],["2004-11-04",4.495,4.495,4.4818,4.4818,3000.0],["2004-11-05",4.5049,4.7129,4.5049,4.6716,12200.0],["2004-11-08",4.6469,4.7294,4.5957,4.5957,9000.0],["2004-11-09",4.6138,4.6138,4.5973,4.5973,600.0],["2004-11-10",4.6221,4.6221,4.6221,4.6221,200.0],["2004-11-11",4.5808,4.5808,4.3596,4.4174,16400.0],["2004-11-12",4.4323,4.5891,4.4323,4.49,7800.0],["2004-11-15",4.523,4.523,4.457,4.457,2000.0],["2004-11-16",4.4323,4.4323,4.3415,4.3415,4400.0],["2004-11-17",4.3745,4.3745,4.2556,4.2738,3800.0],["2004-11-18",4.2259,4.2259,4.2259,4.2259,200.0],["2004-11-19",4.2672,4.2672,4.2672,4.2672,600.0],["2004-11-22",4.2919,4.2919,4.2787,4.2787,400.0],["2004-11-23",4.2754,4.2754,4.2754,4.2754,400.0],["2004-11-24",4.2754,4.2754,4.2754,4.2754,0.0],["2004-11-26",4.2754,4.2754,4.2754,4.2754,400.0],["2004-11-29",4.2754,4.2754,4.2754,4.2754,0.0],["2004-11-30",4.325,4.325,4.2754,4.3002,1800.0],["2004-12-01",4.3168,4.3367,4.3168,4.3367,2200.0],["2004-12-02",4.3168,4.3168,4.3168,4.3168,400.0],["2004-12-03",4.3168,4.3168,4.3168,4.3168,200.0],["2004-12-06",4.3168,4.3168,4.3168,4.3168,200.0],["2004-12-07",4.3168,4.3168,4.3168,4.3168,0.0],["2004-12-08",4.2753,4.2753,4.2753,4.2753,800.0],["2004-12-09",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-10",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-13",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-14",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-15",4.3002,4.3168,4.2886,4.3168,3600.0],["2004-12-16",4.3168,4.3168,4.3168,4.3168,0.0],["2004-12-17",4.2936,4.3035,4.2936,4.3035,600.0],["2004-12-20",4.3035,4.3035,4.3035,4.3035,0.0],["2004-12-21",4.2969,4.2969,4.2504,4.2504,8400.0],["2004-12-22",4.2587,4.2753,4.2587,4.2753,1400.0],["2004-12-23",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-27",4.2753,4.2753,4.2753,4.2753,0.0],["2004-12-28",4.2919,4.2919,4.2919,4.2919,200.0],["2004-12-29",4.3168,4.3168,4.3168,4.3168,800.0],["2004-12-30",4.3168,4.3168,4.3168,4.3168,0.0],["2004-12-31",4.3334,4.35,4.3334,4.35,2600.0],["2005-01-03",4.4081,4.4828,4.4081,4.4828,2200.0],["2005-01-04",4.4828,4.4828,4.4828,4.4828,0.0],["2005-01-05",4.433,4.433,4.433,4.433,400.0],["2005-01-06",4.433,4.433,4.433,4.433,0.0],["2005-01-07",4.4131,4.4131,4.3915,4.3982,2400.0],["2005-01-10",4.4131,4.443,4.4131,4.443,1200.0],["2005-01-11",4.443,4.443,4.443,4.443,0.0],["2005-01-12",4.443,4.443,4.443,4.443,0.0],["2005-01-13",4.443,4.443,4.443,4.443,0.0],["2005-01-14",4.4413,4.4413,4.3998,4.3998,1400.0],["2005-01-18",4.4081,4.433,4.4081,4.433,800.0],["2005-01-19",4.4496,4.4662,4.4081,4.4662,600.0],["2005-01-20",4.4828,4.4828,4.4662,4.4795,1000.0],["2005-01-21",4.5127,4.5492,4.4662,4.4662,5800.0],["2005-01-24",4.4662,4.4662,4.4662,4.4662,0.0],["2005-01-25",4.4662,4.4662,4.3002,4.3168,4400.0],["2005-01-26",4.3168,4.3168,4.3168,4.3168,0.0],["2005-01-27",4.3334,4.3749,4.3334,4.3749,1200.0],["2005-01-28",4.3749,4.3749,4.3749,4.3749,200.0],["2005-01-31",4.3749,4.4081,4.3749,4.4081,800.0],["2005-02-01",4.3749,4.3998,4.3417,4.3517,1400.0],["2005-02-02",4.3583,4.3583,4.3583,4.3583,200.0],["2005-02-03",4.3766,4.3766,4.3766,4.3766,400.0],["2005-02-04",4.3766,4.3766,4.3766,4.3766,0.0],["2005-02-07",4.3766,4.3766,4.3517,4.3517,2200.0],["2005-02-08",4.3766,4.3766,4.36,4.36,600.0],["2005-02-09",4.36,4.36,4.36,4.36,0.0],["2005-02-10",4.3268,4.3268,4.2753,4.2753,3600.0],["2005-02-11",4.2587,4.2836,4.2587,4.2836,1000.0],["2005-02-14",4.2836,4.2836,4.2836,4.2836,0.0],["2005-02-15",4.2753,4.3168,4.2753,4.2836,1200.0],["2005-02-16",4.2836,4.2836,4.2836,4.2836,0.0],["2005-02-17",4.2836,4.2836,4.2836,4.2836,0.0],["2005-02-18",4.2836,4.2836,4.2836,4.2836,0.0],["2005-02-22",4.2853,4.2853,4.2853,4.2853,200.0],["2005-02-23",4.3301,4.3301,4.2985,4.3251,5600.0],["2005-02-24",4.3251,4.3251,4.3251,4.3251,1000.0],["2005-02-25",4.3301,4.3301,4.3301,4.3301,1200.0],["2005-02-28",4.3251,4.3666,4.3085,4.3666,2400.0],["2005-03-01",4.35,4.35,4.35,4.35,200.0],["2005-03-02",4.3667,4.3667,4.3667,4.3667,200.0],["2005-03-03",4.3667,4.3667,4.3667,4.3667,200.0],["2005-03-04",4.3667,4.3667,4.3667,4.3667,0.0],["2005-03-07",4.3417,4.3417,4.3417,4.3417,600.0],["2005-03-08",4.3834,4.4001,4.3834,4.4001,1600.0],["2005-03-09",4.4251,4.4251,4.3917,4.3917,400.0],["2005-03-10",4.3917,4.3917,4.3917,4.3917,400.0],["2005-03-11",4.3917,4.3917,4.3917,4.3917,0.0],["2005-03-14",4.4335,4.4585,4.4335,4.4585,4400.0],["2005-03-15",4.4585,4.4585,4.4585,4.4585,0.0],["2005-03-16",4.4585,4.4585,4.4585,4.4585,0.0],["2005-03-17",4.4585,4.4585,4.4084,4.4084,3200.0],["2005-03-18",4.3917,4.3917,4.3667,4.3667,1200.0],["2005-03-21",4.3667,4.3667,4.3667,4.3667,0.0],["2005-03-22",4.3834,4.3834,4.3834,4.3834,400.0],["2005-03-23",4.3834,4.3834,4.3834,4.3834,0.0],["2005-03-24",4.3834,4.3834,4.3834,4.3834,0.0],["2005-03-28",4.3834,4.3834,4.3834,4.3834,200.0],["2005-03-29",4.3834,4.3834,4.3834,4.3834,0.0],["2005-03-30",4.3834,4.3834,4.3834,4.3834,0.0],["2005-03-31",4.4001,4.4001,4.4001,4.4001,200.0],["2005-04-01",4.4001,4.4001,4.4001,4.4001,0.0],["2005-04-04",4.3834,4.4001,4.3834,4.4001,400.0],["2005-04-05",4.3834,4.3834,4.3417,4.3417,1600.0],["2005-04-06",4.3417,4.3417,4.3417,4.3417,0.0],["2005-04-07",4.3834,4.3834,4.3751,4.3751,1600.0],["2005-04-08",4.3584,4.3751,4.3584,4.3751,2200.0],["2005-04-11",4.3584,4.3584,4.3417,4.3417,800.0],["2005-04-12",4.3417,4.3417,4.3417,4.3417,0.0],["2005-04-13",4.3417,4.3417,4.325,4.325,400.0],["2005-04-14",4.3083,4.3083,4.3083,4.3083,800.0],["2005-04-15",4.3083,4.3083,4.3083,4.3083,0.0],["2005-04-18",4.325,4.325,4.3083,4.3083,400.0],["2005-04-19",4.325,4.325,4.325,4.325,200.0],["2005-04-20",4.3417,4.3417,4.3417,4.3417,200.0],["2005-04-21",4.3417,4.3417,4.3417,4.3417,0.0],["2005-04-22",4.3417,4.3417,4.3417,4.3417,0.0],["2005-04-25",4.325,4.325,4.325,4.325,200.0],["2005-04-26",4.3083,4.3083,4.2582,4.2582,4000.0],["2005-04-27",4.2415,4.2415,4.2081,4.2081,2200.0],["2005-04-28",4.2248,4.2248,4.1496,4.1496,3600.0],["2005-04-29",4.1663,4.183,4.1329,4.1747,1000.0],["2005-05-02",4.1747,4.1747,4.1747,4.1747,0.0],["2005-05-03",4.158,4.158,4.158,4.158,400.0],["2005-05-04",4.158,4.158,4.158,4.158,0.0],["2005-05-05",4.1747,4.1747,4.1747,4.1747,200.0],["2005-05-06",4.1747,4.1747,4.1747,4.1747,400.0],["2005-05-09",4.1747,4.1747,4.1747,4.1747,0.0],["2005-05-10",4.1914,4.2248,4.1747,4.2248,3000.0],["2005-05-11",4.2081,4.2081,4.1914,4.1914,1000.0],["2005-05-12",4.1914,4.1914,4.1914,4.1914,0.0],["2005-05-13",4.2081,4.2081,4.2081,4.2081,200.0],["2005-05-16",4.2081,4.2081,4.2081,4.2081,0.0],["2005-05-17",4.2582,4.3417,4.2582,4.2999,20800.0],["2005-05-18",4.2665,4.2999,4.2665,4.2999,3800.0],["2005-05-19",4.325,4.325,4.325,4.325,600.0],["2005-05-20",4.3417,4.3751,4.3417,4.3751,2800.0],["2005-05-23",4.3918,4.4752,4.3918,4.4752,4600.0],["2005-05-24",4.4585,4.4585,4.4335,4.4502,2000.0],["2005-05-25",4.4669,4.4836,4.4669,4.4836,6200.0],["2005-05-26",4.4836,4.4836,4.4836,4.4836,0.0],["2005-05-27",4.4836,4.4836,4.4836,4.4836,0.0],["2005-05-31",4.4836,4.4836,4.4836,4.4836,0.0],["2005-06-01",4.5004,4.5004,4.4668,4.5004,800.0],["2005-06-02",4.5004,4.5004,4.5004,4.5004,0.0],["2005-06-03",4.5172,4.5172,4.5172,4.5172,400.0],["2005-06-06",4.534,4.534,4.534,4.534,2000.0],["2005-06-07",4.534,4.6347,4.534,4.6179,8600.0],["2005-06-08",4.6179,4.6347,4.6011,4.6179,5400.0],["2005-06-09",4.6767,4.6767,4.6347,4.6347,7400.0],["2005-06-10",4.6347,4.6347,4.6347,4.6347,0.0],["2005-06-13",4.6347,4.6347,4.6347,4.6347,1200.0],["2005-06-14",4.6515,4.6784,4.6515,4.6784,4800.0],["2005-06-15",4.6952,4.7187,4.6952,4.7187,3000.0],["2005-06-16",4.7355,4.7523,4.7355,4.7523,2200.0],["2005-06-17",4.7691,4.8026,4.7691,4.8026,4200.0],["2005-06-20",4.8362,5.0613,4.8362,5.0377,15200.0],["2005-06-21",5.073,5.2057,5.0629,5.2057,19400.0],["2005-06-22",5.1889,5.2393,5.1721,5.2393,3000.0],["2005-06-23",5.256,5.3316,5.0797,5.1385,21800.0],["2005-06-24",5.1217,5.1301,5.1049,5.1049,3000.0],["2005-06-27",5.1889,5.2057,5.1385,5.1805,7800.0],["2005-06-28",5.1553,5.1721,5.1217,5.1637,4400.0],["2005-06-29",5.1805,5.1805,5.1805,5.1805,3000.0],["2005-06-30",5.1973,5.1973,5.1553,5.1553,3000.0],["2005-07-01",5.1469,5.1469,5.1133,5.1301,1400.0],["2005-07-05",5.1301,5.1301,5.1301,5.1301,600.0],["2005-07-06",5.1133,5.1133,5.0965,5.0965,1000.0],["2005-07-07",5.0797,5.0797,5.0629,5.0629,800.0],["2005-07-08",5.0545,5.0545,5.0545,5.0545,200.0],["2005-07-11",5.0713,5.1217,5.0713,5.1049,4200.0],["2005-07-12",5.1469,5.1469,5.0965,5.0965,2400.0],["2005-07-13",5.0965,5.0965,5.0965,5.0965,200.0],["2005-07-14",5.1133,5.2057,5.1133,5.2023,7200.0],["2005-07-15",5.2057,5.2057,5.1889,5.2023,6600.0],["2005-07-18",5.1889,5.1889,5.1553,5.1721,1600.0],["2005-07-19",5.1889,5.2057,5.1889,5.2057,3400.0],["2005-07-20",5.2057,5.2057,5.2057,5.2057,2000.0],["2005-07-21",5.2057,5.2057,5.2057,5.2057,0.0],["2005-07-22",5.1721,5.1721,5.1385,5.1385,1600.0],["2005-07-25",5.1385,5.1385,5.1385,5.1385,400.0],["2005-07-26",5.1385,5.1385,5.1385,5.1385,2400.0],["2005-07-27",5.1385,5.1469,5.1385,5.1469,400.0],["2005-07-28",5.1637,5.1637,5.1553,5.1553,2000.0],["2005-07-29",5.1637,5.1637,5.1637,5.1637,200.0],["2005-08-01",5.1637,5.2057,5.1637,5.2057,7600.0],["2005-08-02",5.2477,5.2896,5.2477,5.2896,3800.0],["2005-08-03",5.2896,5.2896,5.2896,5.2896,0.0],["2005-08-04",5.2896,5.3316,5.2896,5.3316,2000.0],["2005-08-05",5.3316,5.3316,5.3148,5.3148,600.0],["2005-08-08",5.3316,5.3484,5.3316,5.3484,400.0],["2005-08-09",5.3736,5.3736,5.3568,5.3568,3000.0],["2005-08-10",5.3736,5.3904,5.3064,5.3081,5800.0],["2005-08-11",5.3148,5.3316,5.2896,5.3316,4400.0],["2005-08-12",5.2728,5.2728,5.2728,5.2728,400.0],["2005-08-15",5.2896,5.2896,5.2896,5.2896,200.0],["2005-08-16",5.256,5.256,5.256,5.256,200.0],["2005-08-17",5.2728,5.5835,5.2728,5.5835,29000.0],["2005-08-18",5.6087,5.785,5.6087,5.743,21200.0],["2005-08-19",5.7598,5.8438,5.7514,5.7682,18200.0],["2005-08-22",5.7094,5.7934,5.6759,5.7682,19200.0],["2005-08-23",5.7464,5.7464,5.7464,5.7464,1000.0],["2005-08-24",5.7682,5.785,5.7598,5.7682,1800.0],["2005-08-25",5.7632,5.8052,5.7632,5.8052,1400.0],["2005-08-26",5.8018,5.8438,5.785,5.8438,5000.0],["2005-08-29",5.8438,5.9361,5.8438,5.8942,4400.0],["2005-08-30",5.869,5.8774,5.8572,5.8774,8600.0],["2005-08-31",5.8942,5.987,5.8942,5.9516,3200.0],["2005-09-01",5.987,5.987,5.928,5.987,2600.0],["2005-09-02",5.987,6.0292,5.987,6.0207,1200.0],["2005-09-06",6.0292,6.0292,6.0292,6.0292,400.0],["2005-09-07",5.9954,6.0207,5.9954,6.0207,4200.0],["2005-09-08",5.987,5.987,5.9195,5.9195,5000.0],["2005-09-09",5.9364,5.9617,5.9364,5.9617,600.0],["2005-09-12",5.9448,5.9448,5.8942,5.8993,27400.0],["2005-09-13",5.8993,5.8993,5.8993,5.8993,0.0],["2005-09-14",5.8993,5.8993,5.8993,5.8993,0.0],["2005-09-15",5.8993,5.8993,5.8993,5.8993,0.0],["2005-09-16",5.8858,5.8858,5.8858,5.8858,1000.0],["2005-09-19",5.8858,5.8858,5.8858,5.8858,0.0],["2005-09-20",5.928,5.928,5.928,5.928,600.0],["2005-09-21",5.928,5.928,5.928,5.928,0.0],["2005-09-22",5.8858,5.9027,5.8858,5.9027,400.0],["2005-09-23",5.9027,5.9027,5.9027,5.9027,0.0],["2005-09-26",5.9027,5.9027,5.9027,5.9027,0.0],["2005-09-27",5.9027,5.9364,5.8942,5.8942,1800.0],["2005-09-28",5.8858,5.8858,5.8858,5.8858,400.0],["2005-09-29",5.8858,5.8858,5.8858,5.8858,0.0],["2005-09-30",5.9111,5.9111,5.9111,5.9111,400.0],["2005-10-03",5.8858,5.8858,5.8689,5.8689,400.0],["2005-10-04",5.8689,5.8689,5.8689,5.8689,0.0],["2005-10-05",5.8689,5.8689,5.8689,5.8689,0.0],["2005-10-06",5.8689,5.8689,5.8689,5.8689,0.0],["2005-10-07",5.8858,5.8858,5.8706,5.8706,1000.0],["2005-10-10",5.8858,5.8858,5.8605,5.8605,1200.0],["2005-10-11",5.8605,5.8605,5.8605,5.8605,200.0],["2005-10-12",5.8554,5.8554,5.8554,5.8554,1000.0],["2005-10-13",5.8554,5.8554,5.8554,5.8554,0.0],["2005-10-14",5.8554,5.8554,5.8554,5.8554,600.0],["2005-10-17",5.8386,5.8386,5.8386,5.8386,400.0],["2005-10-18",5.8386,5.8386,5.8386,5.8386,0.0],["2005-10-19",5.8605,5.8605,5.8605,5.8605,600.0],["2005-10-20",5.8774,5.9027,5.8774,5.8774,1600.0],["2005-10-21",5.8942,5.8942,5.8774,5.8774,600.0],["2005-10-24",5.9027,5.9195,5.9027,5.9195,800.0],["2005-10-25",5.928,6.0713,5.8774,6.0713,4600.0],["2005-10-26",6.0966,6.0966,5.9027,6.0207,9000.0],["2005-10-27",6.046,6.046,5.9954,5.9954,1200.0],["2005-10-28",6.0039,6.0207,6.0039,6.0207,600.0],["2005-10-31",6.0039,6.0039,5.9448,5.9701,3800.0],["2005-11-01",5.9701,5.9701,5.9701,5.9701,0.0],["2005-11-02",6.0545,6.358,6.0545,6.353,12000.0],["2005-11-03",6.6059,6.6059,6.3833,6.5368,30200.0],["2005-11-04",6.552,6.7881,6.552,6.7881,12000.0],["2005-11-07",6.7459,6.7965,6.7459,6.7459,4800.0],["2005-11-08",6.729,6.729,6.6616,6.6616,3800.0],["2005-11-09",6.6616,6.6616,6.6616,6.6616,0.0],["2005-11-10",6.6784,6.8302,6.5098,6.5098,27200.0],["2005-11-11",6.4929,6.5098,6.4592,6.5098,1600.0],["2005-11-14",6.5351,6.5857,6.5351,6.5857,7800.0],["2005-11-15",6.5773,6.5773,6.5351,6.5604,10200.0],["2005-11-16",6.5773,6.5773,6.5233,6.5233,2000.0],["2005-11-17",6.5115,6.5435,6.5098,6.5098,1400.0],["2005-11-18",6.5267,6.5267,6.5064,6.5064,1000.0],["2005-11-21",6.5233,6.8893,6.5233,6.8302,14600.0],["2005-11-22",6.8555,6.8977,6.6784,6.7206,13600.0],["2005-11-23",6.7375,6.8387,6.7206,6.8387,4800.0],["2005-11-25",6.8049,6.8302,6.8049,6.8302,2600.0],["2005-11-28",6.8302,6.8302,6.7881,6.7965,5200.0],["2005-11-29",6.8218,6.8218,6.7881,6.8134,4200.0],["2005-11-30",6.7753,6.8515,6.7753,6.7922,4000.0],["2005-12-01",6.8261,6.843,6.716,6.7753,5200.0],["2005-12-02",6.7905,6.7922,6.7414,6.7668,1600.0],["2005-12-05",6.7244,6.8091,6.7244,6.7753,5200.0],["2005-12-06",6.7753,6.7753,6.7753,6.7753,800.0],["2005-12-07",6.7498,6.7753,6.6736,6.6736,3000.0],["2005-12-08",6.7075,6.7075,6.6736,6.6736,1400.0],["2005-12-09",6.6821,6.6821,6.6821,6.6821,600.0],["2005-12-12",6.677,6.677,6.6397,6.6397,800.0],["2005-12-13",6.6736,6.6736,6.3264,6.4196,24400.0],["2005-12-14",6.4111,6.445,6.4111,6.428,1600.0],["2005-12-15",6.4416,6.4416,6.2502,6.3095,5800.0],["2005-12-16",6.3349,6.3941,6.3349,6.3941,1600.0],["2005-12-19",6.4026,6.4026,6.4026,6.4026,400.0],["2005-12-20",6.4026,6.4026,6.1926,6.1926,6200.0],["2005-12-21",6.1655,6.1655,6.1147,6.1655,2600.0],["2005-12-22",6.1994,6.1994,6.1994,6.1994,400.0],["2005-12-23",6.2248,6.2332,6.2248,6.2332,600.0],["2005-12-27",6.2671,6.2671,6.2671,6.2671,1000.0],["2005-12-28",6.2925,6.3433,6.2925,6.3433,1800.0],["2005-12-29",6.3433,6.3433,6.0215,6.1655,27200.0],["2005-12-30",6.3484,6.3484,6.2332,6.2332,2400.0],["2006-01-03",6.3179,6.4196,5.9622,5.9792,5300.0],["2006-01-04",5.9283,5.9283,5.759,5.9283,1500.0],["2006-01-05",5.7691,5.7928,5.2508,5.4913,6700.0],["2006-01-06",5.4202,5.8098,5.4202,5.8098,3900.0],["2006-01-09",5.8437,5.8437,5.5896,5.5896,2600.0],["2006-01-10",5.5218,5.5726,5.5049,5.5726,1700.0],["2006-01-11",5.488,5.488,5.4202,5.4575,11000.0],["2006-01-12",5.41,5.5896,5.4067,5.5896,5100.0],["2006-01-13",5.488,5.6573,5.488,5.5625,300.0],["2006-01-17",5.5388,5.5388,5.5218,5.5218,2000.0],["2006-01-18",5.4371,5.5218,5.4371,5.5218,1800.0],["2006-01-19",5.488,5.5557,5.488,5.5557,200.0],["2006-01-20",5.5388,5.5388,5.4541,5.4541,1500.0],["2006-01-23",5.4541,5.4541,5.4541,5.4541,0.0],["2006-01-24",5.3118,5.4541,5.3118,5.4541,5700.0],["2006-01-25",5.3016,5.3186,5.0814,5.2508,3800.0],["2006-01-26",5.3186,5.759,5.2508,5.759,4200.0],["2006-01-27",5.8098,5.8437,5.6912,5.6912,1000.0],["2006-01-30",5.6743,5.759,5.5896,5.759,1200.0],["2006-01-31",5.6912,5.759,5.593,5.593,700.0],["2006-02-01",5.759,5.7928,5.759,5.7928,1400.0],["2006-02-02",5.8775,5.8775,5.7928,5.7928,1300.0],["2006-02-03",5.8437,5.9216,5.6743,5.6743,1900.0],["2006-02-06",5.7251,5.7251,5.4371,5.4541,4600.0],["2006-02-07",5.4304,5.4304,5.2339,5.2339,2500.0],["2006-02-08",5.2847,5.3355,5.2508,5.3016,1400.0],["2006-02-09",5.3355,5.3355,5.2508,5.2542,1000.0],["2006-02-10",5.2542,5.3186,5.2542,5.3186,800.0],["2006-02-13",5.2847,5.3186,5.2678,5.3152,5300.0],["2006-02-14",5.3355,5.5049,5.3355,5.4541,5100.0],["2006-02-15",5.4033,5.5049,5.3728,5.4202,4800.0],["2006-02-16",5.4541,5.5218,5.4541,5.488,1200.0],["2006-02-17",5.5218,5.5218,5.2915,5.2915,2600.0],["2006-02-21",5.3525,5.3525,5.1153,5.2,11600.0],["2006-02-22",5.1661,5.3524,5.1526,5.3524,4500.0],["2006-02-23",5.3863,5.5049,5.3694,5.4744,1800.0],["2006-02-24",5.5049,5.532,5.5049,5.532,300.0],["2006-02-27",5.5896,5.6743,5.5896,5.6743,1900.0],["2006-02-28",5.6912,5.7759,5.6743,5.7522,2300.0],["2006-03-01",5.7522,5.7726,5.6194,5.6534,1900.0],["2006-03-02",5.7045,5.7045,5.6534,5.6705,1400.0],["2006-03-03",5.6875,5.7045,5.5683,5.5683,2200.0],["2006-03-06",5.5683,5.5683,5.5683,5.5683,0.0],["2006-03-07",5.5683,5.7215,5.5683,5.7215,1100.0],["2006-03-08",5.7556,5.7556,5.7556,5.7556,100.0],["2006-03-09",5.7386,5.7386,5.6194,5.6875,2100.0],["2006-03-10",5.6194,5.6194,5.6194,5.6194,100.0],["2006-03-13",5.5853,5.5853,5.5853,5.5853,400.0],["2006-03-14",5.5853,5.5853,5.5853,5.5853,0.0],["2006-03-15",5.5513,5.5513,5.415,5.415,1400.0],["2006-03-16",5.4491,5.4491,5.4252,5.4389,300.0],["2006-03-17",5.4491,5.4491,5.4491,5.4491,1400.0],["2006-03-20",5.381,5.4491,5.381,5.4491,2300.0],["2006-03-21",5.4491,5.4491,5.4491,5.4491,1200.0],["2006-03-22",5.4831,5.5036,5.4831,5.4831,1100.0],["2006-03-23",5.4321,5.4321,5.2481,5.2618,4900.0],["2006-03-24",5.2618,5.2618,5.2618,5.2618,200.0],["2006-03-27",5.2652,5.2788,5.2652,5.2788,2400.0],["2006-03-28",5.2652,5.2788,5.2618,5.2788,1400.0],["2006-03-29",5.2788,5.3129,5.2788,5.3129,1600.0],["2006-03-30",5.3639,5.398,5.3639,5.398,900.0],["2006-03-31",5.4321,5.4321,5.398,5.398,900.0],["2006-04-03",5.398,5.398,5.398,5.398,0.0],["2006-04-04",5.4491,5.6023,5.415,5.6023,1700.0],["2006-04-05",5.6023,5.6023,5.5683,5.6023,1200.0],["2006-04-06",5.5853,5.8237,5.5853,5.7556,7800.0],["2006-04-07",5.7556,5.7897,5.7556,5.7556,2600.0],["2006-04-10",5.7862,5.8237,5.7556,5.8237,700.0],["2006-04-11",5.8237,5.8237,5.8237,5.8237,1000.0],["2006-04-12",5.8578,5.8918,5.8578,5.8748,1100.0],["2006-04-13",5.9429,6.1302,5.9429,6.0962,2500.0],["2006-04-17",6.1302,6.3005,6.1302,6.2392,5500.0],["2006-04-18",6.2664,6.3175,6.2154,6.2494,4200.0],["2006-04-19",6.2835,6.3516,6.2835,6.3516,3200.0],["2006-04-20",6.3856,6.4538,6.2835,6.2835,4600.0],["2006-04-21",6.2664,6.2664,6.2324,6.2324,300.0],["2006-04-24",6.1983,6.2324,6.1847,6.1847,1200.0],["2006-04-25",6.1472,6.2324,6.1472,6.1983,2300.0],["2006-04-26",6.2494,6.2835,6.2494,6.2835,500.0],["2006-04-27",6.2494,6.2494,6.1472,6.1472,1400.0],["2006-04-28",6.1813,6.1813,6.1472,6.1472,1300.0],["2006-05-01",6.1132,6.1132,6.1132,6.1132,200.0],["2006-05-02",6.1302,6.1643,6.1302,6.1472,1000.0],["2006-05-03",6.1472,6.1472,6.1472,6.1472,0.0],["2006-05-04",6.1302,6.2835,6.1302,6.2835,1500.0],["2006-05-05",6.3175,6.4708,6.3175,6.4708,900.0],["2006-05-08",6.4027,6.4027,6.2835,6.2835,1300.0],["2006-05-09",6.573,6.624,6.1813,6.2256,7400.0],["2006-05-10",6.1302,6.1472,6.1132,6.1472,4500.0],["2006-05-11",6.1507,6.1507,6.0621,6.0791,6600.0],["2006-05-12",6.1302,6.1609,6.1302,6.1609,300.0],["2006-05-15",6.1472,6.1472,6.1302,6.1302,3300.0],["2006-05-16",6.1302,6.1302,6.1302,6.1302,900.0],["2006-05-17",6.1302,6.1302,6.1132,6.1132,1600.0],["2006-05-18",6.028,6.0689,6.028,6.0349,3000.0],["2006-05-19",6.0008,6.0621,6.0008,6.0621,700.0],["2006-05-22",6.011,6.011,5.9259,5.9259,2000.0],["2006-05-23",5.977,6.1132,5.977,6.011,1700.0],["2006-05-24",6.028,6.0451,6.028,6.0349,1200.0],["2006-05-25",6.0349,6.0349,6.0349,6.0349,0.0],["2006-05-26",6.0349,6.0349,6.0349,6.0349,1200.0],["2006-05-30",6.0689,6.1166,6.0349,6.1166,500.0],["2006-05-31",6.0621,6.0621,6.0621,6.0621,100.0],["2006-06-01",6.0073,6.0073,5.7164,5.7677,2000.0],["2006-06-02",5.8191,6.1443,5.8191,6.1443,2800.0],["2006-06-05",6.1614,6.1614,6.1135,6.1135,400.0],["2006-06-06",6.0929,6.0929,6.0929,6.0929,2000.0],["2006-06-07",6.0587,6.0587,6.0416,6.0416,400.0],["2006-06-08",6.0416,6.0416,6.0073,6.0245,900.0],["2006-06-09",5.9389,6.0245,5.9389,5.9902,1600.0],["2006-06-12",5.9389,5.9902,5.9389,5.9902,1600.0],["2006-06-13",5.9389,5.9389,5.9389,5.9389,500.0],["2006-06-14",5.9389,5.9389,5.9389,5.9389,0.0],["2006-06-15",5.9389,5.9389,5.9389,5.9389,0.0],["2006-06-16",5.9902,6.0279,5.9902,6.0279,300.0],["2006-06-19",6.0245,6.0758,5.9902,5.9902,1200.0],["2006-06-20",6.0416,6.1443,6.0416,6.1443,1000.0],["2006-06-21",6.1956,6.1956,5.8533,5.8602,3300.0],["2006-06-22",5.8602,5.8602,5.8602,5.8602,0.0],["2006-06-23",5.8191,5.8704,5.7848,5.8704,1000.0],["2006-06-26",5.7848,5.8362,5.7848,5.802,600.0],["2006-06-27",5.7506,5.802,5.7506,5.802,300.0],["2006-06-28",5.7506,5.802,5.7335,5.7335,700.0],["2006-06-29",5.7848,5.8191,5.7677,5.7677,600.0],["2006-06-30",5.8191,5.8191,5.7164,5.7164,1700.0],["2006-07-03",5.6822,5.6822,5.6822,5.6822,400.0],["2006-07-05",5.7335,5.9046,5.7335,5.8704,1400.0],["2006-07-06",5.8704,5.8704,5.8704,5.8704,0.0],["2006-07-07",5.843,5.8704,5.843,5.8704,600.0],["2006-07-10",5.9046,5.9046,5.9046,5.9046,400.0],["2006-07-11",5.8533,5.956,5.8533,5.956,600.0],["2006-07-12",5.9046,5.9046,5.9046,5.9046,200.0],["2006-07-13",5.8704,5.8704,5.8704,5.8704,100.0],["2006-07-14",5.8704,5.8704,5.8704,5.8704,0.0],["2006-07-17",5.8704,5.8704,5.8704,5.8704,0.0],["2006-07-18",5.8704,5.9218,5.8636,5.8636,1800.0],["2006-07-19",5.8704,5.8704,5.8704,5.8704,800.0],["2006-07-20",5.8191,5.8191,5.7506,5.7506,700.0],["2006-07-21",5.7506,5.7506,5.6479,5.7164,1600.0],["2006-07-24",5.7506,5.7506,5.665,5.6685,1700.0],["2006-07-25",5.6308,5.6308,5.6308,5.6308,1300.0],["2006-07-26",5.6308,5.6308,5.6308,5.6308,0.0],["2006-07-27",5.6137,5.6137,5.5624,5.5658,2200.0],["2006-07-28",5.5658,5.5658,5.5658,5.5658,0.0],["2006-07-31",5.5658,5.5658,5.5658,5.5658,500.0],["2006-08-01",5.5966,5.5966,5.5452,5.5624,800.0],["2006-08-02",5.6137,5.7335,5.6137,5.7335,900.0],["2006-08-03",5.6822,5.6822,5.6822,5.6822,200.0],["2006-08-04",5.6308,5.6308,5.6308,5.6308,300.0],["2006-08-07",5.6068,5.6068,5.5281,5.5281,700.0],["2006-08-08",5.5624,5.6137,5.511,5.5452,1800.0],["2006-08-09",5.5452,5.5452,5.5452,5.5452,0.0],["2006-08-10",5.5452,5.5452,5.5452,5.5452,0.0],["2006-08-11",5.6137,5.8362,5.6137,5.8362,2200.0],["2006-08-14",5.802,5.802,5.802,5.802,100.0],["2006-08-15",5.7506,5.7506,5.7506,5.7506,200.0],["2006-08-16",5.8191,6.0587,5.8191,6.0587,2000.0],["2006-08-17",6.0176,6.0176,5.9046,5.956,1600.0],["2006-08-18",5.9046,5.9218,5.8533,5.9218,700.0],["2006-08-21",5.9731,6.0929,5.9731,5.9902,1700.0],["2006-08-22",5.9902,5.9902,5.9902,5.9902,0.0],["2006-08-23",6.0416,6.0416,6.0416,6.0416,200.0],["2006-08-24",6.0895,6.1271,6.0895,6.1271,900.0],["2006-08-25",6.1614,6.1614,5.8704,5.8704,2500.0],["2006-08-28",5.8875,5.9046,5.7883,5.8704,5600.0],["2006-08-29",5.8704,5.8704,5.8704,5.8704,0.0],["2006-08-30",5.8808,5.8808,5.8635,5.8635,200.0],["2006-08-31",5.9325,6.1429,5.9325,6.1429,2200.0],["2006-09-01",6.1739,6.2774,6.1739,6.2774,800.0],["2006-09-05",6.2429,6.2429,6.1912,6.1912,500.0],["2006-09-06",6.1395,6.1739,6.105,6.1739,500.0],["2006-09-07",6.2257,6.2257,6.2257,6.2257,1600.0],["2006-09-08",6.1912,6.1912,6.1912,6.1912,100.0],["2006-09-11",6.2257,6.2257,6.1912,6.1912,1200.0],["2006-09-12",6.2602,6.3119,6.2084,6.2084,1900.0],["2006-09-13",6.2084,6.2084,6.2084,6.2084,200.0],["2006-09-14",6.2084,6.2084,6.2084,6.2084,0.0],["2006-09-15",6.2429,6.2774,6.2429,6.2774,200.0],["2006-09-18",6.2774,6.2774,6.2774,6.2774,0.0],["2006-09-19",6.2084,6.2084,6.1395,6.1739,2300.0],["2006-09-20",6.0877,6.0877,6.0705,6.0705,400.0],["2006-09-21",5.8808,5.9325,5.8808,5.9325,3000.0],["2006-09-22",5.8635,5.8635,5.8635,5.8635,1100.0],["2006-09-25",5.8118,5.8635,5.8118,5.8635,1700.0],["2006-09-26",5.8635,5.8635,5.76,5.8635,2300.0],["2006-09-27",5.8635,5.8635,5.8635,5.8635,0.0],["2006-09-28",5.8152,5.8152,5.8152,5.8152,600.0],["2006-09-29",5.8118,5.8635,5.8118,5.8635,400.0],["2006-10-02",5.8635,5.8635,5.8635,5.8635,0.0],["2006-10-03",5.898,5.898,5.898,5.898,100.0],["2006-10-04",5.967,5.967,5.967,5.967,400.0],["2006-10-05",6.036,6.036,6.036,6.036,700.0],["2006-10-06",6.036,6.036,6.036,6.036,500.0],["2006-10-09",6.036,6.036,6.036,6.036,0.0],["2006-10-10",6.0877,6.1222,6.0877,6.1222,400.0],["2006-10-11",6.1084,6.2084,6.036,6.105,1500.0],["2006-10-12",6.105,6.105,6.105,6.105,0.0],["2006-10-13",6.0705,6.0705,6.0705,6.0705,100.0],["2006-10-16",6.0705,6.0705,5.9497,5.9497,2000.0],["2006-10-17",5.9497,5.9497,5.9497,5.9497,100.0],["2006-10-18",5.9153,5.9153,5.9153,5.9153,100.0],["2006-10-19",5.9153,5.9808,5.9153,5.9808,400.0],["2006-10-20",5.9498,5.9498,5.9153,5.9153,500.0],["2006-10-23",5.9842,6.0187,5.9842,6.0187,200.0],["2006-10-24",6.0187,6.0187,6.0187,6.0187,0.0],["2006-10-25",5.9842,5.9842,5.8463,5.8463,2500.0],["2006-10-26",5.8635,5.8635,5.7428,5.7428,2000.0],["2006-10-27",5.7773,5.7773,5.7773,5.7773,200.0],["2006-10-30",5.7945,5.898,5.7945,5.898,1200.0],["2006-10-31",5.8635,5.9497,5.7945,5.9497,1700.0],["2006-11-01",5.9153,5.9153,5.829,5.829,2100.0],["2006-11-02",5.8635,5.9497,5.8635,5.9497,1200.0],["2006-11-03",5.8635,5.8911,5.8635,5.8911,800.0],["2006-11-06",5.8877,5.8877,5.8635,5.8635,300.0],["2006-11-07",5.8635,5.9153,5.8635,5.9153,1800.0],["2006-11-08",5.9153,5.9153,5.9153,5.9153,500.0],["2006-11-09",5.9153,5.9394,5.9153,5.9394,700.0],["2006-11-10",5.9842,6.0187,5.9842,6.0187,1000.0],["2006-11-13",6.036,6.2084,6.036,6.1395,4700.0],["2006-11-14",6.2774,6.4671,6.1739,6.2084,15500.0],["2006-11-15",6.2084,6.2084,6.2084,6.2084,0.0],["2006-11-16",6.2084,6.2947,6.1912,6.2947,1800.0],["2006-11-17",6.3292,6.3636,6.3119,6.3464,700.0],["2006-11-20",6.2947,6.2947,6.2084,6.2084,800.0],["2006-11-21",6.1912,6.2084,6.1912,6.2084,300.0],["2006-11-22",6.1395,6.236,6.1395,6.236,1400.0],["2006-11-24",6.236,6.236,6.236,6.236,0.0],["2006-11-27",6.2326,6.2326,6.205,6.205,1300.0],["2006-11-28",6.1567,6.1567,6.1567,6.1567,300.0],["2006-11-29",6.2436,6.2436,6.1845,6.1845,900.0],["2006-11-30",6.1324,6.188,6.1324,6.1671,600.0],["2006-12-01",6.115,6.115,6.115,6.115,200.0],["2006-12-04",6.115,6.2366,6.115,6.1497,1400.0],["2006-12-05",6.2366,6.3061,6.2366,6.3061,900.0],["2006-12-06",6.3235,6.4103,6.2887,6.4103,3700.0],["2006-12-07",6.3756,6.4103,6.3478,6.3756,900.0],["2006-12-08",6.3235,6.4798,6.3235,6.3756,4200.0],["2006-12-11",6.4103,6.4624,6.4103,6.4624,1300.0],["2006-12-12",6.4833,6.5146,6.4277,6.4798,4500.0],["2006-12-13",6.5493,6.6188,6.4798,6.5493,4200.0],["2006-12-14",6.5493,6.6014,6.4972,6.4972,2000.0],["2006-12-15",6.4972,6.5841,6.4972,6.4972,1600.0],["2006-12-18",6.4624,6.5667,6.4624,6.5319,1400.0],["2006-12-19",6.4972,6.5319,6.4972,6.5319,500.0],["2006-12-20",6.5841,6.6153,6.5389,6.5389,700.0],["2006-12-21",6.5806,6.6014,6.5493,6.5667,600.0],["2006-12-22",6.6014,6.6188,6.5667,6.6188,1600.0],["2006-12-26",6.6084,6.6084,6.4972,6.4972,1800.0],["2006-12-27",6.4694,6.4694,6.4277,6.4277,1000.0],["2006-12-28",6.459,6.5354,6.4103,6.5041,1300.0],["2006-12-29",6.4451,6.5041,6.4451,6.5041,1000.0],["2007-01-03",6.4451,6.4624,6.3964,6.4277,900.0],["2007-01-04",6.0803,6.2366,6.0803,6.2366,10000.0],["2007-01-05",6.2366,6.2366,6.2019,6.2019,2100.0],["2007-01-08",6.2366,6.2366,6.1845,6.1845,500.0],["2007-01-09",6.1671,6.1845,6.115,6.1845,4500.0],["2007-01-10",6.1011,6.1636,6.0803,6.0803,2300.0],["2007-01-11",6.1324,6.1324,6.0247,6.0698,1300.0],["2007-01-12",6.0629,6.1185,6.0629,6.1185,600.0],["2007-01-16",6.1358,6.1358,6.0768,6.1081,1700.0],["2007-01-17",6.0525,6.0664,6.0281,6.0525,1400.0],["2007-01-18",6.0386,6.115,6.0386,6.115,2600.0],["2007-01-19",6.1497,6.2887,6.1324,6.2644,3800.0],["2007-01-22",6.2887,6.2887,5.9309,6.0733,6900.0],["2007-01-23",6.1289,6.3408,6.1289,6.2505,5600.0],["2007-01-24",6.2053,6.2887,6.1463,6.2887,4300.0],["2007-01-25",6.2887,6.3235,6.254,6.254,1300.0],["2007-01-26",6.2887,6.2887,6.2887,6.2887,700.0],["2007-01-29",6.2887,6.3408,6.2887,6.3408,800.0],["2007-01-30",6.3408,6.393,6.3235,6.3235,1100.0],["2007-01-31",6.3235,6.3582,6.3235,6.3582,500.0],["2007-02-01",6.3061,6.4034,6.2505,6.2505,2000.0],["2007-02-02",6.32,6.3235,6.32,6.3235,500.0],["2007-02-05",6.3756,6.3756,6.3756,6.3756,1200.0],["2007-02-06",6.3756,6.3756,6.3756,6.3756,700.0],["2007-02-07",6.3235,6.3235,6.3235,6.3235,200.0],["2007-02-08",6.3408,6.4451,6.3408,6.4242,1500.0],["2007-02-09",6.3582,6.3582,6.3339,6.3582,400.0],["2007-02-12",6.393,6.8551,6.2748,6.2748,35400.0],["2007-02-13",6.3235,6.3652,6.3235,6.3617,600.0],["2007-02-14",6.4277,6.4277,6.2818,6.2818,1800.0],["2007-02-15",6.254,6.2887,5.91,6.0386,8800.0],["2007-02-16",5.9691,6.115,5.8544,6.0733,8700.0],["2007-02-20",6.1289,6.2436,6.1185,6.2401,1500.0],["2007-02-21",6.2436,6.3547,6.2436,6.3547,2200.0],["2007-02-22",6.393,6.393,6.313,6.3825,1900.0],["2007-02-23",6.3061,6.3061,6.3061,6.3061,1000.0],["2007-02-26",6.3061,6.3756,6.3061,6.3756,200.0],["2007-02-27",6.4103,6.4624,6.3547,6.4208,2200.0],["2007-02-28",6.4768,6.4768,6.3612,6.4137,3900.0],["2007-03-01",6.4137,6.4137,6.3542,6.3612,3500.0],["2007-03-02",6.3612,6.4908,6.3577,6.4803,9200.0],["2007-03-05",6.4803,6.5083,6.4453,6.4453,1400.0],["2007-03-06",6.4208,6.4208,6.4172,6.4208,1400.0],["2007-03-07",6.4628,6.5644,6.4313,6.5153,8700.0],["2007-03-08",6.4978,6.5504,6.4488,6.5504,1000.0],["2007-03-09",6.5504,6.5504,6.4873,6.4873,1200.0],["2007-03-12",6.5153,6.5679,6.4803,6.5153,1500.0],["2007-03-13",6.4838,6.5118,6.4453,6.4978,1600.0],["2007-03-14",6.3752,6.5328,6.3752,6.5153,1800.0],["2007-03-15",6.4663,6.5504,6.4663,6.5504,1400.0],["2007-03-16",6.5013,6.5504,6.4453,6.5504,1800.0],["2007-03-19",6.4978,6.5434,6.4523,6.4978,2200.0],["2007-03-20",6.5153,6.5469,6.4313,6.5469,1700.0],["2007-03-21",6.5469,6.5959,6.4838,6.5959,1400.0],["2007-03-22",6.6695,6.8306,6.6449,6.8306,22500.0],["2007-03-23",6.8166,6.9742,6.7605,6.9742,3800.0],["2007-03-26",6.9567,6.9567,6.8691,6.9357,2900.0],["2007-03-27",6.8936,6.9392,6.8481,6.9357,17800.0],["2007-03-28",6.9357,6.9567,6.8971,6.8971,5400.0],["2007-03-29",6.8481,6.8621,6.764,6.8481,1500.0],["2007-03-30",6.8131,6.9532,6.8131,6.8831,1400.0],["2007-04-02",6.9147,6.9917,6.8691,6.9917,3900.0],["2007-04-03",7.0232,7.1073,7.0232,7.1073,4600.0],["2007-04-04",7.0898,7.0898,7.0057,7.0898,3400.0],["2007-04-05",7.0583,7.0583,6.8761,6.9532,4300.0],["2007-04-09",6.9532,6.9847,6.9532,6.9847,1800.0],["2007-04-10",6.9357,7.0653,6.9182,7.0373,3600.0],["2007-04-11",7.0408,7.0968,7.0303,7.0303,3600.0],["2007-04-12",7.0303,7.0408,6.9742,7.0408,2400.0],["2007-04-13",7.0232,7.0513,7.0197,7.0513,3100.0],["2007-04-16",7.0758,7.0758,7.0232,7.0548,4000.0],["2007-04-17",7.0232,7.0618,7.0057,7.0618,2300.0],["2007-04-18",7.1108,7.1669,7.1108,7.1318,1200.0],["2007-04-19",7.1634,7.2474,7.1318,7.1458,2800.0],["2007-04-20",7.1669,7.2755,7.1669,7.1774,3500.0],["2007-04-23",7.2019,7.286,7.1318,7.2509,8400.0],["2007-04-24",7.2684,7.2684,7.2159,7.2684,2400.0],["2007-04-25",7.272,7.272,7.1879,7.1879,3100.0],["2007-04-26",7.2334,7.272,7.1809,7.272,6900.0],["2007-04-27",7.272,7.286,7.1879,7.272,6400.0],["2007-04-30",7.307,7.3385,7.286,7.286,3100.0],["2007-05-01",7.2509,7.2509,7.0933,7.0933,2000.0],["2007-05-02",7.0933,7.1283,7.0933,7.1283,3700.0],["2007-05-03",7.1809,7.2089,7.1178,7.1599,900.0],["2007-05-04",7.1108,7.1634,7.1108,7.1634,300.0],["2007-05-07",7.2299,7.335,7.2089,7.335,4100.0],["2007-05-08",7.356,7.6152,7.356,7.6152,5200.0],["2007-05-09",7.6362,7.969,7.6152,7.969,8700.0],["2007-05-10",7.9865,8.2142,7.962,8.004,10500.0],["2007-05-11",8.0916,8.498,8.0916,8.4594,22300.0],["2007-05-14",8.512,8.512,8.1827,8.1827,9600.0],["2007-05-15",8.2142,8.3543,8.2142,8.3543,1100.0],["2007-05-16",8.3894,8.3894,8.0251,8.1337,4000.0],["2007-05-17",8.1337,8.1337,7.9515,7.976,2800.0],["2007-05-18",7.8814,8.0566,7.5312,8.0566,5600.0],["2007-05-21",8.004,8.0566,7.7413,8.0111,4700.0],["2007-05-22",8.0566,8.1442,8.0566,8.1442,1400.0],["2007-05-23",8.1442,8.1442,8.0741,8.0741,2600.0],["2007-05-24",8.0741,8.0741,7.9865,7.9865,1000.0],["2007-05-25",8.0566,8.1091,8.0566,8.0566,4400.0],["2007-05-29",8.0916,8.1442,8.0916,8.1442,700.0],["2007-05-30",8.1618,8.1935,8.1265,8.1935,4200.0],["2007-05-31",8.1971,8.1971,8.1618,8.1971,1200.0],["2007-06-01",8.197,8.4615,8.197,8.4615,3600.0],["2007-06-04",8.3733,8.532,8.3557,8.4615,5100.0],["2007-06-05",8.4262,8.4262,8.2852,8.2852,1900.0],["2007-06-06",8.3028,8.3028,8.2499,8.2499,500.0],["2007-06-07",8.3204,8.391,8.1124,8.1124,2100.0],["2007-06-08",8.2147,8.2147,8.2112,8.2112,700.0],["2007-06-11",8.2499,8.3204,8.2499,8.3028,1500.0],["2007-06-12",8.2499,8.3204,8.1794,8.2499,1600.0],["2007-06-13",8.2852,8.3557,8.1935,8.2852,1400.0],["2007-06-14",8.2394,8.2852,8.2147,8.2464,1000.0],["2007-06-15",8.3028,8.4615,8.3028,8.4615,1600.0],["2007-06-18",8.3733,8.4967,8.2887,8.4967,3400.0],["2007-06-19",8.4262,8.4262,8.2852,8.2852,1800.0],["2007-06-20",8.3557,8.4262,8.3028,8.4262,1600.0],["2007-06-21",8.4615,8.532,8.4615,8.4967,4100.0],["2007-06-22",8.4438,8.4438,8.391,8.391,400.0],["2007-06-25",8.391,8.4615,8.3204,8.4262,1400.0],["2007-06-26",8.391,8.391,8.3204,8.3733,500.0],["2007-06-27",8.4262,8.4932,8.3204,8.4509,1600.0],["2007-06-28",8.4615,8.4967,8.4262,8.4897,1900.0],["2007-06-29",8.4897,8.4967,8.4368,8.4932,1200.0],["2007-07-02",8.4897,8.4897,8.4756,8.4756,2100.0],["2007-07-03",8.4262,8.472,8.2147,8.472,2600.0],["2007-07-05",8.472,8.472,8.4262,8.4615,1200.0],["2007-07-06",8.472,8.472,8.4262,8.4333,900.0],["2007-07-09",8.4685,8.4756,8.4685,8.472,5100.0],["2007-07-10",8.472,8.472,8.472,8.472,0.0],["2007-07-11",8.4262,8.4262,8.2852,8.3557,1400.0],["2007-07-12",8.4086,8.4438,8.3557,8.3557,600.0],["2007-07-13",8.2852,8.2852,8.0031,8.1019,4500.0],["2007-07-16",8.1265,8.1794,8.0737,8.1371,4300.0],["2007-07-17",8.0737,8.1089,8.0737,8.0737,1400.0],["2007-07-18",8.0384,8.1089,8.0031,8.1089,1800.0],["2007-07-19",8.1442,8.1971,8.1089,8.1971,700.0],["2007-07-20",8.1442,8.2499,8.1442,8.2464,900.0],["2007-07-23",8.2676,8.2676,8.0384,8.1089,2400.0],["2007-07-24",8.1583,8.2852,8.1089,8.1089,2500.0],["2007-07-25",8.0737,8.1442,8.0031,8.0031,2500.0],["2007-07-26",7.9326,8.0701,7.9326,7.9326,2500.0],["2007-07-27",7.8621,7.9326,7.5624,7.5801,6400.0],["2007-07-30",7.7317,7.9326,7.7317,7.9326,3600.0],["2007-07-31",7.9326,8.0737,7.9326,8.0737,1300.0],["2007-08-01",8.1089,8.1583,7.9679,8.0737,2300.0],["2007-08-02",8.1089,8.1794,7.8974,8.1794,3700.0],["2007-08-03",8.2499,8.3557,8.1794,8.2958,5300.0],["2007-08-06",8.3557,8.4897,8.1794,8.264,6400.0],["2007-08-07",8.2676,8.2676,8.1442,8.2288,15400.0],["2007-08-08",8.1794,8.391,8.1794,8.2323,2400.0],["2007-08-09",8.2323,8.2323,8.1794,8.1794,500.0],["2007-08-10",8.1794,8.1794,7.9679,8.0384,7600.0],["2007-08-13",7.9503,8.197,7.9503,8.19,17000.0],["2007-08-14",8.1442,8.2147,8.056,8.0737,3200.0],["2007-08-15",8.0208,8.0208,7.9326,8.0031,2000.0],["2007-08-16",7.9679,7.9679,7.6506,7.7387,29300.0],["2007-08-17",7.7528,7.9326,7.6682,7.8269,22900.0],["2007-08-20",7.7563,7.9855,7.7563,7.9326,2800.0],["2007-08-21",7.9679,8.0208,7.6506,7.6823,28200.0],["2007-08-22",7.6858,7.8092,7.6858,7.8092,1900.0],["2007-08-23",7.8445,7.8621,7.8269,7.8621,1000.0],["2007-08-24",7.8269,7.8797,7.8092,7.8445,2200.0],["2007-08-27",7.8551,8.0208,7.8374,7.915,6200.0],["2007-08-28",7.9326,7.9644,7.8445,7.8445,2500.0],["2007-08-29",7.8445,7.8797,7.8445,7.8797,1100.0],["2007-08-30",7.9064,7.9064,7.8709,7.8709,1400.0],["2007-08-31",7.9242,7.9242,7.8176,7.8176,2600.0],["2007-09-04",7.7465,7.7465,7.6399,7.6505,2500.0],["2007-09-05",7.6754,7.7287,7.6754,7.7287,1100.0],["2007-09-06",7.711,7.7287,7.6577,7.7287,1500.0],["2007-09-07",7.6932,7.6932,7.2312,7.5511,9800.0],["2007-09-10",7.4977,7.5866,7.1069,7.2135,9400.0],["2007-09-11",7.1779,7.2135,7.0536,7.1424,5800.0],["2007-09-12",7.1424,7.1957,7.0891,7.1957,1200.0],["2007-09-13",7.1104,7.1957,7.1104,7.1957,300.0],["2007-09-14",7.1957,7.1957,7.0038,7.1069,4200.0],["2007-09-17",7.1069,7.1069,7.1069,7.1069,0.0],["2007-09-18",7.1033,7.1602,7.0998,7.1602,600.0],["2007-09-19",7.1211,7.1779,7.0358,7.1779,3100.0],["2007-09-20",7.1779,7.1779,7.1779,7.1779,2000.0],["2007-09-21",7.1779,7.1779,7.1779,7.1779,400.0],["2007-09-24",7.1779,7.4089,7.1602,7.1602,6800.0],["2007-09-25",7.2135,7.2135,7.1566,7.1566,2000.0],["2007-09-26",7.1566,7.1886,7.114,7.1886,600.0],["2007-09-27",7.1779,7.5155,7.1779,7.5155,5000.0],["2007-09-28",7.551,7.6221,7.5439,7.5688,1400.0],["2007-10-01",7.6399,7.6754,7.6221,7.6221,1100.0],["2007-10-02",7.6221,7.7287,7.6221,7.711,3900.0],["2007-10-03",7.679,7.8176,7.5866,7.8176,2400.0],["2007-10-04",7.7287,7.782,7.7287,7.782,2600.0],["2007-10-05",7.7287,7.8176,7.7287,7.8176,3400.0],["2007-10-08",7.9952,8.0485,7.9419,7.9952,6700.0],["2007-10-09",7.9952,7.9952,7.9952,7.9952,0.0],["2007-10-10",8.0059,8.1018,8.0059,8.0379,300.0],["2007-10-11",8.0841,8.4003,8.0841,8.1622,2600.0],["2007-10-12",8.1622,8.1622,8.1622,8.1622,0.0],["2007-10-15",8.1196,8.1729,8.1196,8.1729,1100.0],["2007-10-16",8.1196,8.1196,7.4622,7.8709,7900.0],["2007-10-17",7.8531,8.1196,7.8531,8.1196,2200.0],["2007-10-18",8.1729,8.2262,8.1374,8.2262,2800.0],["2007-10-19",8.1729,8.1729,7.9952,8.0023,4200.0],["2007-10-22",7.9242,7.9242,7.6932,7.8709,10000.0],["2007-10-23",7.9242,7.9952,7.9242,7.9881,700.0],["2007-10-24",7.9419,8.1729,7.9419,8.1729,1600.0],["2007-10-25",8.0663,8.1196,8.0663,8.1196,500.0],["2007-10-26",8.1658,8.1658,8.0912,8.1658,300.0],["2007-10-29",8.1018,8.1551,8.077,8.077,600.0],["2007-10-30",8.1658,8.1658,8.1658,8.1658,300.0],["2007-10-31",8.0663,8.1658,8.0663,8.1658,900.0],["2007-11-01",8.1196,8.1196,8.013,8.1196,500.0],["2007-11-02",8.1196,8.1196,8.1196,8.1196,0.0],["2007-11-05",8.1196,8.1729,8.1196,8.1729,900.0],["2007-11-06",8.244,8.3506,8.244,8.315,2000.0],["2007-11-07",7.647,8.244,7.647,8.244,1200.0],["2007-11-08",8.1729,8.2084,7.9242,8.0841,4600.0],["2007-11-09",8.0663,8.2191,8.0485,8.0485,6500.0],["2007-11-12",8.1018,8.1374,7.8176,7.9952,1000.0],["2007-11-13",7.9064,7.9064,7.0216,7.3201,13800.0],["2007-11-14",7.3023,7.3734,7.2312,7.2312,600.0],["2007-11-15",7.2845,7.2881,6.9292,7.1424,1800.0],["2007-11-16",7.0713,7.114,6.8404,7.1069,3100.0],["2007-11-19",7.0536,7.0678,5.8134,6.7124,19600.0],["2007-11-20",6.5454,6.6272,6.485,6.485,1800.0],["2007-11-21",6.485,7.1389,6.254,6.7871,4700.0],["2007-11-23",6.7871,6.7871,6.7871,6.7871,0.0],["2007-11-26",6.7338,6.7338,6.4673,6.5241,2300.0],["2007-11-27",6.4317,6.4317,6.3429,6.4317,500.0],["2007-11-28",6.3784,6.716,6.2896,6.716,3200.0],["2007-11-29",6.7693,6.8368,6.7693,6.8368,500.0],["2007-11-30",6.8759,7.0003,6.5739,7.0003,6300.0],["2007-12-03",6.7906,7.4977,6.7906,7.4977,6100.0],["2007-12-04",7.4622,7.8176,7.3023,7.711,4600.0],["2007-12-05",7.6399,8.0308,7.6399,7.8709,3800.0],["2007-12-06",7.9242,7.9242,7.4977,7.7465,3800.0],["2007-12-07",7.6754,7.9952,7.6754,7.9952,13000.0],["2007-12-10",8.3802,8.5951,7.4348,7.9684,18100.0],["2007-12-11",7.6747,8.0937,7.6532,8.0937,2200.0],["2007-12-12",8.0293,8.1474,7.9684,8.0579,2100.0],["2007-12-13",7.818,7.9863,7.5923,7.6998,7200.0],["2007-12-14",7.6281,7.6281,7.005,7.27,6500.0],["2007-12-17",7.27,7.5207,7.2521,7.5207,2100.0],["2007-12-18",7.3452,7.8788,7.3416,7.6998,2500.0],["2007-12-19",7.6102,7.6102,6.8438,7.3775,3000.0],["2007-12-20",7.3416,7.3416,6.8116,6.9119,2700.0],["2007-12-21",6.9656,7.1268,6.6827,6.7686,8800.0],["2007-12-24",6.697,6.7686,6.6254,6.697,1200.0],["2007-12-26",6.697,6.7865,6.6254,6.6254,2300.0],["2007-12-27",6.5896,6.6254,6.5717,6.5717,2400.0],["2007-12-28",6.6791,6.9477,6.3854,6.8761,9500.0],["2007-12-31",6.7149,6.9262,6.5179,6.7257,4900.0],["2008-01-02",6.8045,6.9119,6.8045,6.9119,1000.0],["2008-01-03",6.9477,7.1626,6.9119,7.091,3900.0],["2008-01-04",7.1268,7.2521,6.8761,7.1626,6000.0],["2008-01-07",7.091,7.1626,6.8403,7.0551,3700.0],["2008-01-08",7.1554,7.1554,6.7507,6.8224,11900.0],["2008-01-09",6.7686,6.8045,6.629,6.8045,1600.0],["2008-01-10",6.8045,6.8045,6.8045,6.8045,0.0],["2008-01-11",6.8045,6.8045,6.8045,6.8045,0.0],["2008-01-14",6.654,6.7686,6.654,6.74,14700.0],["2008-01-15",6.6433,6.7328,6.6075,6.6075,10700.0],["2008-01-16",6.6361,6.7078,6.5538,6.6863,1400.0],["2008-01-17",6.6075,6.6075,6.4463,6.4463,1100.0],["2008-01-18",6.3568,6.4893,6.3568,6.3568,4900.0],["2008-01-22",5.9163,6.3389,5.2824,6.1598,4000.0],["2008-01-23",6.0882,6.1598,5.9449,6.1598,3000.0],["2008-01-24",6.2314,6.2637,6.0882,6.2314,1200.0],["2008-01-25",6.2314,6.2959,6.2314,6.2959,1100.0],["2008-01-28",6.1598,6.2744,6.1598,6.1598,1900.0],["2008-01-29",6.1777,6.5359,6.1777,6.5359,1500.0],["2008-01-30",6.4463,6.8224,6.3031,6.8045,5100.0],["2008-01-31",6.7149,6.9477,6.5359,6.9477,3000.0],["2008-02-01",7.0372,7.0372,6.3783,6.8761,2000.0],["2008-02-04",6.7006,7.0372,6.7006,6.894,2100.0],["2008-02-05",6.9477,7.091,6.894,6.894,800.0],["2008-02-06",6.9477,7.1089,6.894,7.0372,1700.0],["2008-02-07",7.1089,7.1089,6.8044,6.894,800.0],["2008-02-08",6.8045,6.8403,6.7328,6.8403,900.0],["2008-02-11",6.7507,6.7686,6.6791,6.7686,1300.0],["2008-02-12",6.7686,6.7686,6.7686,6.7686,0.0],["2008-02-13",6.6791,6.8224,6.6791,6.6791,300.0],["2008-02-14",6.5896,6.9119,6.518,6.697,6700.0],["2008-02-15",6.7686,6.8403,6.6039,6.7149,2900.0],["2008-02-19",6.6254,6.8582,6.6254,6.7686,3200.0],["2008-02-20",6.7149,6.7149,6.697,6.7149,500.0],["2008-02-21",6.7149,6.894,6.7149,6.894,1600.0],["2008-02-22",6.8331,6.8331,6.7865,6.8045,2400.0],["2008-02-25",6.7901,7.1447,6.697,7.073,26200.0],["2008-02-26",7.227,7.7141,7.1626,7.6819,18300.0],["2008-02-27",7.7177,7.9326,7.5386,7.9326,18000.0],["2008-02-28",8.2477,8.2477,7.9254,8.0042,7000.0],["2008-02-29",8.0042,8.0221,7.6281,7.8108,3400.0],["2008-03-03",8.237,8.5056,7.8967,8.4733,68900.0],["2008-03-04",7.8097,8.6663,7.6399,8.4926,26200.0],["2008-03-05",8.4888,8.7203,8.1994,8.5119,16900.0],["2008-03-06",8.1106,8.5119,8.1106,8.5119,8300.0],["2008-03-07",8.3537,8.454,8.0064,8.1415,13500.0],["2008-03-10",7.9601,8.4116,7.9601,8.1878,4900.0],["2008-03-11",8.3421,8.4888,7.9679,8.0257,15900.0],["2008-03-12",7.9679,8.0257,7.8714,8.0257,700.0],["2008-03-13",7.8714,7.9872,7.8714,7.8714,1600.0],["2008-03-14",7.7749,7.8714,7.7749,7.7749,1000.0],["2008-03-17",7.7402,7.7749,7.6013,7.7171,5400.0],["2008-03-18",7.6592,7.6978,7.5048,7.5048,1000.0],["2008-03-19",7.582,7.582,7.2965,7.3312,9100.0],["2008-03-20",6.9955,7.4277,6.9839,7.092,4800.0],["2008-03-24",7.2926,7.3505,7.1383,7.1923,3000.0],["2008-03-25",7.2926,7.4084,7.1769,7.4084,3000.0],["2008-03-26",7.7132,7.7132,7.4855,7.6013,600.0],["2008-03-27",7.8135,7.8135,7.6013,7.6013,500.0],["2008-03-28",7.6013,7.7749,7.5589,7.6206,1300.0],["2008-03-31",7.8367,7.8367,7.5241,7.7171,1100.0],["2008-04-01",7.6013,7.7171,7.582,7.7171,1600.0],["2008-04-02",7.6206,7.6592,7.6206,7.6206,900.0],["2008-04-03",7.5627,7.6167,7.5396,7.6167,400.0],["2008-04-04",7.7171,7.8868,7.7171,7.8868,800.0],["2008-04-07",7.9486,8.0257,7.8483,7.8483,1000.0],["2008-04-08",8.0064,8.0875,8.0064,8.0875,600.0],["2008-04-09",8.1801,8.3923,7.7171,7.7556,4400.0],["2008-04-10",7.6592,7.7171,7.4663,7.4663,900.0],["2008-04-11",7.3698,7.7556,7.3312,7.5434,1600.0],["2008-04-14",7.4161,7.6978,7.3428,7.3428,2500.0],["2008-04-15",7.6013,7.6013,7.3312,7.474,1800.0],["2008-04-16",7.5473,7.9679,7.4431,7.9293,5200.0],["2008-04-17",7.7904,8.045,7.7904,8.045,2700.0],["2008-04-18",8.072,8.072,7.6399,7.8328,1500.0],["2008-04-21",7.9679,8.0643,7.8714,7.8714,800.0],["2008-04-22",7.9679,8.3537,7.9679,8.2573,1800.0],["2008-04-23",8.1608,8.1608,7.8714,7.9293,1300.0],["2008-04-24",7.8521,8.2341,7.8521,8.0605,1200.0],["2008-04-25",7.9756,8.1029,7.91,8.1029,1000.0],["2008-04-28",8.2187,8.4116,8.1801,8.1801,1500.0],["2008-04-29",8.1183,8.1222,8.0065,8.0065,1800.0],["2008-04-30",8.045,8.1029,8.0064,8.0991,1500.0],["2008-05-01",8.1029,8.1029,7.91,8.0759,1700.0],["2008-05-02",7.91,8.0836,7.7363,7.9794,1900.0],["2008-05-05",7.8907,7.8907,7.6978,7.6978,700.0],["2008-05-06",7.6399,7.7942,7.6399,7.7942,900.0],["2008-05-07",8.0643,8.292,7.91,7.9872,2000.0],["2008-05-08",8.1029,8.1029,7.7248,7.7248,1600.0],["2008-05-09",7.8135,8.1415,7.8135,8.1415,4400.0],["2008-05-12",8.238,8.2958,8.0605,8.2958,1800.0],["2008-05-13",8.2958,8.2958,8.1222,8.2958,2400.0],["2008-05-14",8.1994,8.6817,8.1415,8.6817,8300.0],["2008-05-15",8.6856,8.8553,8.2958,8.6585,4900.0],["2008-05-16",8.5852,8.5852,8.1454,8.5814,2500.0],["2008-05-19",8.5852,8.7589,8.5659,8.6431,1300.0],["2008-05-20",8.7396,8.8167,8.5466,8.5659,1200.0],["2008-05-21",8.6431,8.836,8.4309,8.5274,2500.0],["2008-05-22",8.6238,8.6238,8.4309,8.4656,1800.0],["2008-05-23",8.3344,8.4733,8.238,8.3113,2400.0],["2008-05-27",8.2032,8.6701,8.2032,8.5081,5200.0],["2008-05-28",8.4,8.8515,8.4,8.6431,7300.0],["2008-05-29",8.7396,8.9209,8.701,8.701,6000.0],["2008-05-30",8.9093,8.9441,8.7589,8.9441,2000.0],["2008-06-02",8.674,8.8553,8.5659,8.8553,2600.0],["2008-06-03",8.9441,8.9518,8.6238,8.7203,4400.0],["2008-06-04",8.7787,8.9539,8.7592,8.7981,1500.0],["2008-06-05",8.9149,8.9539,8.9149,8.9539,2000.0],["2008-06-06",8.8565,8.9383,8.6619,8.7981,1600.0],["2008-06-09",8.8955,8.9539,8.5529,8.5529,5400.0],["2008-06-10",8.4672,8.6424,8.4672,8.6268,1000.0],["2008-06-11",8.4478,8.5451,8.1558,8.3699,4300.0],["2008-06-12",8.4517,8.4517,8.1558,8.3115,1800.0],["2008-06-13",8.4088,8.7981,8.4088,8.7787,3000.0],["2008-06-16",8.7008,8.9149,8.5139,8.5139,16800.0],["2008-06-17",8.6424,8.7592,8.6424,8.7592,400.0],["2008-06-18",8.6619,8.6619,7.9066,8.1714,12300.0],["2008-06-19",7.9806,8.2142,7.9806,8.0779,2400.0],["2008-06-20",8.292,8.4439,8.292,8.4439,400.0],["2008-06-23",8.4594,8.4672,7.2254,7.2604,38900.0],["2008-06-24",7.167,7.5718,7.0463,7.0463,18700.0],["2008-06-25",7.202,7.3928,6.7738,7.0268,36100.0],["2008-06-26",6.9684,7.1826,6.8906,6.91,5700.0],["2008-06-27",6.9879,7.1826,6.9529,7.0307,3900.0],["2008-06-30",7.1475,7.3928,6.984,7.3928,6200.0],["2008-07-01",7.4901,7.4901,7.1047,7.1514,3500.0],["2008-07-02",7.202,7.3772,7.0852,7.1864,3300.0],["2008-07-03",7.1242,7.2799,7.1047,7.1047,2100.0],["2008-07-07",7.4862,7.4901,7.1242,7.2799,5700.0],["2008-07-08",7.4862,7.5329,7.3538,7.4745,1700.0],["2008-07-09",7.3772,7.494,7.202,7.3811,3300.0],["2008-07-10",7.2059,7.4161,7.0852,7.1592,5500.0],["2008-07-11",7.0658,7.2215,7.0502,7.1592,1900.0],["2008-07-14",7.0502,7.3655,7.0463,7.311,2800.0],["2008-07-15",7.2215,7.3577,7.2215,7.2799,900.0],["2008-07-16",7.2838,7.3772,7.1826,7.3772,1600.0],["2008-07-17",7.4161,7.4161,7.3928,7.3928,700.0],["2008-07-18",7.4161,7.8638,7.4044,7.856,3200.0],["2008-07-21",7.856,7.9767,7.7081,7.7743,1600.0],["2008-07-22",7.6886,7.821,7.2993,7.6692,2900.0],["2008-07-23",7.7665,8.0118,7.7665,7.9806,1300.0],["2008-07-24",7.9806,8.3115,7.9222,8.3115,1400.0],["2008-07-25",8.4088,8.4088,7.8015,8.4011,2800.0],["2008-07-28",8.2492,8.3582,8.2337,8.292,600.0],["2008-07-29",8.3894,8.3894,7.3577,7.6108,7300.0],["2008-07-30",7.7081,8.3115,7.7081,8.0779,2000.0],["2008-07-31",7.9806,8.1947,7.786,8.1947,900.0],["2008-08-01",8.2687,8.292,8.2687,8.292,300.0],["2008-08-04",8.2921,8.2921,8.1947,8.1947,300.0],["2008-08-05",8.0974,8.0974,7.7042,7.7704,3400.0],["2008-08-06",7.8989,8.1753,7.8833,8.1753,1700.0],["2008-08-07",8.2726,8.3699,8.2726,8.2998,1800.0],["2008-08-08",8.3894,8.5256,8.0195,8.2765,3000.0],["2008-08-11",8.1169,8.2765,7.9417,8.2726,5200.0],["2008-08-12",8.2142,8.4478,8.0779,8.4478,1800.0],["2008-08-13",8.3699,8.5646,8.2531,8.5646,1500.0],["2008-08-14",8.5646,8.5646,7.9728,8.1753,7200.0],["2008-08-15",8.2142,8.5646,8.1947,8.3504,6200.0],["2008-08-18",8.2337,8.2337,7.9261,7.93,3400.0],["2008-08-19",8.5568,8.5568,7.4745,7.9923,43000.0],["2008-08-20",8.1908,8.2492,8.0585,8.1441,13800.0],["2008-08-21",8.292,8.292,8.0585,8.2531,1700.0],["2008-08-22",8.1558,8.331,8.1558,8.331,1500.0],["2008-08-25",8.4088,8.5451,8.2726,8.3115,6800.0],["2008-08-26",8.3115,8.4478,8.1402,8.4088,1400.0],["2008-08-27",8.3699,8.5646,8.3699,8.4166,3600.0],["2008-08-28",8.5062,8.5646,8.3504,8.4166,5300.0],["2008-08-29",8.3115,8.4711,8.3115,8.331,1300.0],["2008-09-02",8.4234,8.5297,8.3841,8.4549,800.0],["2008-09-03",8.3605,8.5375,8.2464,8.3605,2600.0],["2008-09-04",8.3015,8.4195,8.2621,8.3251,1000.0],["2008-09-05",8.2503,8.5769,8.2503,8.5729,1300.0],["2008-09-08",8.5808,8.5847,8.2818,8.4746,2100.0],["2008-09-09",8.0654,8.5218,8.0654,8.2818,8400.0],["2008-09-10",8.2621,8.2621,8.2621,8.2621,700.0],["2008-09-11",8.2582,8.2621,8.1048,8.1598,3000.0],["2008-09-12",8.0851,8.0851,8.0693,8.0693,1000.0],["2008-09-15",8.03,8.1638,7.8884,8.0339,1900.0],["2008-09-16",7.6956,8.1834,7.6326,7.8057,3100.0],["2008-09-17",7.9592,8.0221,7.3769,7.6326,6900.0],["2008-09-18",7.4792,7.79,7.2392,7.6523,6400.0],["2008-09-19",7.5382,7.9671,7.5382,7.9671,600.0],["2008-09-22",7.8293,7.8293,7.4753,7.4753,5100.0],["2008-09-23",7.428,7.6562,7.3769,7.4713,2500.0],["2008-09-24",7.668,8.2425,7.5933,8.0221,3400.0],["2008-09-25",8.0851,8.2621,7.971,8.0575,8400.0],["2008-09-26",7.7153,7.9671,7.2982,7.369,9200.0],["2008-09-29",7.2785,7.5539,7.1212,7.1802,4600.0],["2008-09-30",7.3966,7.4005,7.2195,7.2195,2600.0],["2008-10-01",7.1802,7.672,7.1802,7.3376,3800.0],["2008-10-02",7.3769,7.8687,7.2392,7.2785,6800.0],["2008-10-03",7.2785,7.672,7.1802,7.1802,2800.0],["2008-10-06",7.0818,7.8648,6.8851,7.4359,7000.0],["2008-10-07",8.0654,8.0654,7.3376,7.3376,2800.0],["2008-10-08",7.1802,7.1802,6.9441,7.0818,1800.0],["2008-10-09",7.0031,7.0031,6.9048,6.9048,1400.0],["2008-10-10",6.8851,7.2195,6.6884,7.0818,5600.0],["2008-10-13",7.1802,7.5697,6.9835,7.2982,3500.0],["2008-10-14",7.3966,7.3966,7.3966,7.3966,300.0],["2008-10-15",6.7749,7.3966,6.7749,7.1802,6500.0],["2008-10-16",7.2785,7.5933,7.2785,7.5933,1200.0],["2008-10-17",7.4753,7.7703,7.2785,7.7703,2500.0],["2008-10-20",7.5618,8.0457,7.5618,8.0457,2000.0],["2008-10-21",7.8687,8.1048,7.8687,7.8687,1100.0],["2008-10-22",7.908,7.9671,7.5343,7.6326,3800.0],["2008-10-23",7.6916,7.9474,7.672,7.8687,2900.0],["2008-10-24",7.79,7.79,7.79,7.79,100.0],["2008-10-27",7.8687,7.8687,7.8687,7.8687,200.0],["2008-10-28",7.849,7.849,7.849,7.849,400.0],["2008-10-29",7.6916,7.8293,7.5736,7.613,1500.0],["2008-10-30",7.5146,7.7625,7.3769,7.613,2500.0],["2008-10-31",7.5933,7.7507,7.4556,7.7507,1800.0],["2008-11-03",7.7113,7.7113,7.5736,7.672,1500.0],["2008-11-04",7.7703,7.7703,7.1526,7.1526,2800.0],["2008-11-05",7.2785,7.3769,7.1684,7.3139,2700.0],["2008-11-06",7.3336,7.3376,7.3336,7.3376,200.0],["2008-11-07",7.4359,7.4359,7.4359,7.4359,200.0],["2008-11-10",7.5146,7.8687,7.5146,7.8687,1000.0],["2008-11-11",7.8687,8.1795,7.7507,8.0654,1500.0],["2008-11-12",7.9867,7.9867,7.6326,7.8687,1900.0],["2008-11-13",7.4753,7.908,7.4753,7.731,3800.0],["2008-11-14",7.672,7.731,7.4556,7.4556,1200.0],["2008-11-17",7.3572,7.4556,7.3572,7.4477,500.0],["2008-11-18",7.4753,7.4753,7.3572,7.428,1900.0],["2008-11-19",7.3179,7.3887,7.3179,7.3887,400.0],["2008-11-20",7.1605,7.2589,6.8851,6.8851,7700.0],["2008-11-21",7.0818,7.1802,6.7867,7.0622,1900.0],["2008-11-24",7.0818,7.2038,6.8654,7.1212,25200.0],["2008-11-25",7.2392,7.5736,7.2392,7.4949,10800.0],["2008-11-26",7.6248,8.3015,7.5933,7.9474,21500.0],["2008-11-28",7.8333,7.9474,7.79,7.9277,13700.0],["2008-12-01",7.8884,7.9316,7.5146,7.5697,15800.0],["2008-12-02",7.6326,7.908,7.5736,7.672,17700.0],["2008-12-03",7.6326,7.9474,7.6287,7.908,15600.0],["2008-12-04",7.2775,8.0909,7.2775,8.0049,14300.0],["2008-12-05",8.1813,8.1813,7.7466,8.1082,10900.0],["2008-12-08",8.2803,8.2803,8.0049,8.177,5100.0],["2008-12-09",7.7897,8.1555,7.7897,7.8585,6100.0],["2008-12-10",7.9618,8.1985,7.8112,7.8112,6600.0],["2008-12-11",7.7467,7.8758,7.5874,7.8758,10700.0],["2008-12-12",7.8542,8.1254,7.7467,8.1254,1100.0],["2008-12-15",7.9618,8.0909,7.4884,7.8327,14700.0],["2008-12-16",8.0049,8.1555,7.8801,8.0049,3800.0],["2008-12-17",7.9188,8.0608,7.7897,7.9145,8300.0],["2008-12-18",7.8327,8.0651,7.8112,7.8758,4300.0],["2008-12-19",8.1469,8.177,7.8542,7.8585,14400.0],["2008-12-22",8.3061,8.3061,7.7467,7.7682,5700.0],["2008-12-23",7.751,8.0479,7.6821,8.0264,10100.0],["2008-12-24",8.0479,8.1727,7.9704,8.0436,4800.0],["2008-12-26",7.9188,8.177,7.7682,7.9834,11300.0],["2008-12-29",7.9188,8.0522,7.7897,7.9618,1200.0],["2008-12-30",7.8973,8.1555,7.8887,8.1555,3300.0],["2008-12-31",8.177,8.177,8.0522,8.0522,1700.0],["2009-01-02",8.177,8.5428,8.177,8.3492,1500.0],["2009-01-05",8.3492,8.3922,8.1856,8.3922,5900.0],["2009-01-06",8.3707,8.3707,7.8801,8.3406,3200.0],["2009-01-07",8.2846,8.2846,8.1555,8.2631,600.0],["2009-01-08",8.0479,8.2846,8.0479,8.2846,700.0],["2009-01-09",8.4998,8.4998,7.9403,8.0479,2700.0],["2009-01-12",8.0694,8.134,7.992,8.0694,700.0],["2009-01-13",8.177,8.233,8.1039,8.177,900.0],["2009-01-14",8.1125,8.2631,8.1125,8.2416,400.0],["2009-01-15",8.3276,8.3492,8.0522,8.0522,3000.0],["2009-01-16",8.1813,8.1899,8.0565,8.0651,1300.0],["2009-01-20",7.9618,8.1985,7.9618,8.0092,900.0],["2009-01-21",8.177,8.177,8.177,8.177,100.0],["2009-01-22",8.134,8.2631,8.134,8.2416,700.0],["2009-01-23",8.2631,8.2631,8.1383,8.1383,1200.0],["2009-01-26",8.0737,8.2674,8.0737,8.2028,800.0],["2009-01-27",8.177,8.3492,7.794,8.0866,12600.0],["2009-01-28",8.0264,8.0264,8.0264,8.0264,100.0],["2009-01-29",8.0264,8.0264,7.4282,7.7251,3000.0],["2009-01-30",7.6391,7.7682,7.2087,7.2646,5700.0],["2009-02-02",7.1011,7.6993,7.1011,7.3206,1900.0],["2009-02-03",7.3206,7.3206,7.3206,7.3206,0.0],["2009-02-04",7.5573,7.7251,7.2948,7.2948,1300.0],["2009-02-05",7.4239,7.4454,7.1011,7.2087,1600.0],["2009-02-06",7.4196,8.0479,7.3163,8.0479,5600.0],["2009-02-09",7.8973,8.0866,7.8973,8.0866,1400.0],["2009-02-10",7.8327,7.9618,7.3163,7.8198,3500.0],["2009-02-11",7.8542,7.9618,7.6434,7.6434,1100.0],["2009-02-12",7.5315,8.134,7.5315,7.6391,2700.0],["2009-02-13",7.5315,7.7596,6.972,7.7596,2900.0],["2009-02-17",7.7897,7.7897,7.2388,7.3163,2100.0],["2009-02-18",7.553,7.8542,7.3808,7.3808,1000.0],["2009-02-19",7.1657,7.7466,7.1657,7.4884,1700.0],["2009-02-20",7.553,7.6692,7.2474,7.355,2400.0],["2009-02-23",7.2474,7.4239,7.1872,7.2087,2600.0],["2009-02-24",7.2087,7.3163,6.8644,6.9289,5900.0],["2009-02-25",6.8429,6.9935,6.7826,6.7826,3400.0],["2009-02-26",6.8859,6.8902,6.576,6.5803,3200.0],["2009-02-27",6.5416,6.8988,6.1586,6.3307,7700.0],["2009-03-02",6.2317,6.3436,6.1414,6.1414,3300.0],["2009-03-03",6.3479,6.3479,6.1414,6.1414,3000.0],["2009-03-04",6.2529,6.4278,6.2529,6.3097,2500.0],["2009-03-05",6.2091,6.4059,6.2091,6.3185,2100.0],["2009-03-06",6.3622,6.4059,6.2747,6.3053,1500.0],["2009-03-09",6.231,6.3403,5.7063,5.7937,5400.0],["2009-03-10",5.82,6.0561,5.7282,5.8375,5100.0],["2009-03-11",5.8812,5.9468,5.8418,5.9031,9100.0],["2009-03-12",6.0036,6.4715,6.0036,6.1217,2200.0],["2009-03-13",6.1392,6.489,5.7631,6.489,3200.0],["2009-03-16",6.5939,6.5939,6.231,6.5415,1700.0],["2009-03-17",6.2441,6.7732,6.2441,6.5764,1200.0],["2009-03-18",6.5808,6.5808,6.1917,6.559,2000.0],["2009-03-19",6.5152,6.5152,6.1217,6.3534,1800.0],["2009-03-20",6.2004,6.4453,6.1217,6.1654,1300.0],["2009-03-23",6.5371,6.5371,6.3141,6.3841,1900.0],["2009-03-24",6.2354,6.2529,6.1217,6.161,4300.0],["2009-03-25",6.3141,6.5896,6.2091,6.4409,3000.0],["2009-03-26",6.559,6.9525,6.559,6.8169,6400.0],["2009-03-27",6.8126,6.8126,6.3666,6.3666,3300.0],["2009-03-30",6.4715,6.4715,6.2616,6.2616,600.0],["2009-03-31",6.4803,6.6989,6.4803,6.6027,1200.0],["2009-04-01",6.4715,6.4715,6.2529,6.4059,800.0],["2009-04-02",6.4671,6.6814,6.3622,6.6814,3400.0],["2009-04-03",6.7776,6.7776,6.559,6.6683,700.0],["2009-04-06",6.6683,6.6683,6.3403,6.5327,800.0],["2009-04-07",6.5327,6.5327,6.5327,6.5327,0.0],["2009-04-08",6.5152,6.5152,6.2747,6.5109,4000.0],["2009-04-09",6.559,6.559,6.559,6.559,300.0],["2009-04-13",6.3403,6.5458,6.3403,6.5284,500.0],["2009-04-14",6.5109,6.5109,6.5109,6.5109,100.0],["2009-04-15",6.5109,6.5109,6.5109,6.5109,0.0],["2009-04-16",6.5152,6.5152,6.4671,6.4671,1700.0],["2009-04-17",6.4671,6.9437,6.4671,6.747,2700.0],["2009-04-20",6.4934,6.5327,6.2791,6.2791,1700.0],["2009-04-21",6.3403,6.454,6.3403,6.3447,700.0],["2009-04-22",6.3447,6.3447,6.3447,6.3447,0.0],["2009-04-23",6.4496,6.4496,6.4496,6.4496,300.0],["2009-04-24",6.5633,6.6901,6.5152,6.559,9400.0],["2009-04-27",6.7557,6.7557,6.5415,6.6683,300.0],["2009-04-28",6.4496,6.6027,6.4496,6.524,1000.0],["2009-04-29",6.7426,6.7426,6.7426,6.7426,100.0],["2009-04-30",6.7426,6.7426,6.6726,6.6726,700.0],["2009-05-01",6.559,6.5633,6.559,6.5633,500.0],["2009-05-04",6.5764,6.5808,6.3884,6.4846,4200.0],["2009-05-05",6.559,6.8957,6.559,6.8957,1000.0],["2009-05-06",6.782,6.8344,6.7732,6.8213,2200.0],["2009-05-07",6.8213,6.8213,6.8213,6.8213,0.0],["2009-05-08",6.7951,6.8169,6.7951,6.8082,300.0],["2009-05-11",6.8213,6.9044,6.6901,6.8301,2500.0],["2009-05-12",6.8301,6.8301,6.8301,6.8301,0.0],["2009-05-13",6.6858,6.6901,6.3534,6.3622,1300.0],["2009-05-14",6.3709,6.7776,6.3709,6.7732,2100.0],["2009-05-15",6.8607,6.935,6.7339,6.935,1300.0],["2009-05-18",6.9962,7.1711,6.9962,7.0924,1000.0],["2009-05-19",7.2017,7.2017,7.1493,7.1493,500.0],["2009-05-20",7.2149,7.2149,7.2061,7.2061,1400.0],["2009-05-21",7.1055,7.1055,7.1055,7.1055,200.0],["2009-05-22",7.1055,7.1055,7.1055,7.1055,0.0],["2009-05-26",7.1055,7.1886,7.1055,7.1886,300.0],["2009-05-27",7.1886,7.1886,7.1886,7.1886,0.0],["2009-05-28",7.1886,7.1886,7.1886,7.1886,0.0],["2009-05-29",7.1274,7.4335,7.1274,7.2192,6900.0],["2009-06-01",7.1318,7.4291,6.9219,7.4291,6500.0],["2009-06-02",7.4335,7.4335,7.0181,7.0793,2500.0],["2009-06-03",7.1392,7.3032,7.0283,7.1968,1700.0],["2009-06-04",7.0948,7.2057,6.9396,7.2057,2400.0],["2009-06-05",7.25,7.2855,6.9529,7.1702,2800.0],["2009-06-08",7.1746,7.1835,6.8465,6.8731,1700.0],["2009-06-09",6.9308,6.9308,6.8775,6.882,700.0],["2009-06-10",6.6957,6.8376,6.5583,6.78,2800.0],["2009-06-11",6.6736,6.7623,6.4873,6.7578,5100.0],["2009-06-12",6.5627,6.7622,6.5405,6.6514,2100.0],["2009-06-15",6.8288,6.8288,6.6514,6.6514,1100.0],["2009-06-16",6.6514,7.086,6.5627,6.8288,5000.0],["2009-06-17",6.7401,6.8288,6.5627,6.6647,1900.0],["2009-06-18",6.6514,6.8731,6.5849,6.7578,4100.0],["2009-06-19",6.7578,6.7578,6.7578,6.7578,0.0],["2009-06-22",6.8288,6.8288,6.6292,6.6292,1900.0],["2009-06-23",6.6957,6.8066,6.6514,6.7401,4100.0],["2009-06-24",6.8465,6.8465,6.6957,6.7889,2600.0],["2009-06-25",6.7002,6.7623,6.7002,6.7312,1400.0],["2009-06-26",6.6115,6.811,6.6115,6.811,300.0],["2009-06-29",6.8288,6.8554,6.6691,6.8554,1100.0],["2009-06-30",6.9263,6.9441,6.8066,6.8066,400.0],["2009-07-01",6.8066,6.8066,6.8066,6.8066,0.0],["2009-07-02",6.8997,6.8997,6.7844,6.7844,200.0],["2009-07-06",6.6292,6.7445,6.5627,6.7179,4700.0],["2009-07-07",6.5627,6.7179,6.5627,6.7179,1900.0],["2009-07-08",6.8288,6.8288,6.6869,6.7401,1200.0],["2009-07-09",6.8509,6.8997,6.7401,6.78,800.0],["2009-07-10",6.8465,6.9175,6.6647,6.8465,1600.0],["2009-07-13",6.78,6.9441,6.6558,6.8022,2000.0],["2009-07-14",6.8022,6.8022,6.8022,6.8022,0.0],["2009-07-15",6.7844,6.7844,6.7844,6.7844,300.0],["2009-07-16",6.6514,6.9174,6.6514,6.6514,2600.0],["2009-07-17",6.8731,6.8731,6.8731,6.8731,100.0],["2009-07-20",6.984,7.0727,6.984,7.0727,400.0],["2009-07-21",7.046,7.046,6.8066,6.913,300.0],["2009-07-22",7.0061,7.0815,7.0061,7.0593,700.0],["2009-07-23",7.0593,7.0593,7.0593,7.0593,0.0],["2009-07-24",6.882,7.0416,6.7667,6.9086,2600.0],["2009-07-27",6.984,7.0727,6.7002,6.7889,1200.0],["2009-07-28",6.7844,7.0194,6.7844,6.9175,1600.0],["2009-07-29",7.0061,7.0638,6.7844,6.8376,2700.0],["2009-07-30",7.0061,7.0505,6.8509,6.8554,800.0],["2009-07-31",7.0283,7.0727,6.8731,7.0727,1500.0],["2009-08-03",7.0904,7.0904,6.913,7.0727,1000.0],["2009-08-04",7.086,7.0904,6.9174,6.9396,4900.0],["2009-08-05",6.9175,6.9175,6.7844,6.9175,1400.0],["2009-08-06",6.7844,6.9175,6.7844,6.9175,600.0],["2009-08-07",6.9618,7.0327,6.6514,6.9175,2100.0],["2009-08-10",6.9175,6.9396,6.8288,6.8288,1400.0],["2009-08-11",6.8288,6.8288,6.8288,6.8288,0.0],["2009-08-12",6.8731,6.8731,6.8731,6.8731,200.0],["2009-08-13",6.7711,6.8066,6.7401,6.7401,800.0],["2009-08-14",6.8775,6.8775,6.8775,6.8775,100.0],["2009-08-17",6.78,6.78,6.6514,6.7223,1300.0],["2009-08-18",6.7401,6.7401,6.7401,6.7401,100.0],["2009-08-19",6.9352,6.9352,6.474,6.6514,4600.0],["2009-08-20",6.78,6.7844,6.6957,6.6957,700.0],["2009-08-21",6.5937,6.8731,6.5095,6.8066,7200.0],["2009-08-24",6.8731,7.6269,6.8155,7.1835,57900.0],["2009-08-25",7.117,7.4629,7.1037,7.148,28600.0],["2009-08-26",7.2057,7.6181,7.117,7.4762,9100.0],["2009-08-27",7.5161,7.6048,7.2057,7.423,8000.0],["2009-08-28",7.5161,7.5161,7.1879,7.4052,4800.0],["2009-08-31",7.4939,7.4939,7.3609,7.3609,10700.0],["2009-09-01",7.4185,7.4496,7.2545,7.2545,4700.0],["2009-09-02",7.4006,7.5534,7.3062,7.486,3000.0],["2009-09-03",7.4186,7.5085,7.3062,7.4905,1300.0],["2009-09-04",7.7827,7.7827,7.3421,7.4815,3700.0],["2009-09-08",7.468,7.486,7.2837,7.4635,4900.0],["2009-09-09",7.3466,7.4635,7.2837,7.4635,2100.0],["2009-09-10",7.4231,7.4635,7.1488,7.4635,2300.0],["2009-09-11",7.4455,7.6209,7.4455,7.459,7300.0],["2009-09-14",7.459,7.6434,7.441,7.6434,5200.0],["2009-09-15",7.6029,7.8682,7.531,7.8682,3100.0],["2009-09-16",7.8682,8.0705,7.7558,7.9806,4400.0],["2009-09-17",7.9986,8.2953,7.9356,8.2728,1700.0],["2009-09-18",8.3852,8.4077,8.1379,8.1379,9400.0],["2009-09-21",8.1874,8.1874,7.8682,8.0885,1600.0],["2009-09-22",8.1874,8.1874,7.7468,7.8547,2500.0],["2009-09-23",7.9626,8.093,7.7648,7.9131,4400.0],["2009-09-24",7.8727,8.093,7.8007,8.03,2600.0],["2009-09-25",7.8907,8.102,7.7827,8.102,3200.0],["2009-09-28",8.1155,8.2144,7.8682,7.8907,5400.0],["2009-09-29",7.8817,8.2189,7.8727,8.0525,1300.0],["2009-09-30",8.0345,8.1379,7.8682,7.9671,4700.0],["2009-10-01",8.1469,8.1694,7.9401,8.1244,6700.0],["2009-10-02",8.2324,8.3582,8.066,8.3582,1600.0],["2009-10-05",8.2998,8.4527,8.093,8.3493,2600.0],["2009-10-06",8.4617,8.8573,7.8232,8.8573,22800.0],["2009-10-07",8.6775,9.217,8.655,8.7,5200.0],["2009-10-08",8.5426,8.7584,8.3223,8.4302,1600.0],["2009-10-09",8.4302,8.5876,8.3403,8.3403,4100.0],["2009-10-12",8.4527,8.655,8.4527,8.5426,2300.0],["2009-10-13",8.4302,8.6235,8.4302,8.4751,3700.0],["2009-10-14",8.4796,8.5426,8.4527,8.4841,900.0],["2009-10-15",8.4572,8.7584,8.4572,8.7224,2600.0],["2009-10-16",8.7224,8.9832,8.673,8.9832,2100.0],["2009-10-19",8.9742,9.0956,8.9697,8.9832,3300.0],["2009-10-20",8.8798,9.0731,8.8798,8.8798,2400.0],["2009-10-21",8.9922,8.9922,8.8798,8.8798,1600.0],["2009-10-22",8.8843,8.9787,8.7674,8.9248,5000.0],["2009-10-23",8.9922,9.208,8.8798,9.1361,8000.0],["2009-10-26",9.0372,9.0686,8.9472,8.9472,2000.0],["2009-10-27",9.0462,9.0462,8.5426,8.8798,2500.0],["2009-10-28",9.3249,9.3249,8.4796,8.5426,13700.0],["2009-10-29",8.6325,8.9293,8.6325,8.7674,1900.0],["2009-10-30",8.9023,8.9427,8.7224,8.7224,1000.0],["2009-11-02",8.8933,8.9023,8.8124,8.8258,2800.0],["2009-11-03",8.7449,8.8888,8.5516,8.5876,700.0],["2009-11-04",8.7134,8.8079,8.5875,8.7944,2600.0],["2009-11-05",8.8079,8.8079,8.4347,8.7944,4500.0],["2009-11-06",8.7674,8.8258,8.5381,8.7674,4200.0],["2009-11-09",8.9382,8.9697,8.8798,8.9697,400.0],["2009-11-10",8.7674,8.9922,8.7674,8.8124,2500.0],["2009-11-11",8.9248,9.217,8.7674,8.7674,13100.0],["2009-11-12",8.8798,8.8798,8.3627,8.4931,6700.0],["2009-11-13",8.3852,8.5651,8.3852,8.5426,5400.0],["2009-11-16",8.5876,9.0192,8.4257,8.9922,5200.0],["2009-11-17",8.9877,8.9967,8.9787,8.9922,5000.0],["2009-11-18",8.8124,8.8708,8.5426,8.8348,3200.0],["2009-11-19",8.7989,8.9113,8.7494,8.7809,1600.0],["2009-11-20",8.8843,8.9517,8.7449,8.9517,700.0],["2009-11-23",9.0147,9.181,8.8618,8.9248,3300.0],["2009-11-24",8.9517,9.217,8.7674,8.7674,12100.0],["2009-11-25",8.8798,8.9562,8.7899,8.9472,5400.0],["2009-11-27",8.9877,9.0012,8.8618,8.9742,27100.0],["2009-11-30",9.0956,9.0956,8.9248,9.0282,36000.0],["2009-12-01",9.0372,9.262,9.0327,9.217,13800.0],["2009-12-02",9.4778,9.4778,9.1181,9.2979,55600.0],["2009-12-03",9.2478,9.501,9.2095,9.2955,19700.0],["2009-12-04",9.2955,9.4389,9.2095,9.2908,5700.0],["2009-12-07",9.2382,9.2478,8.8415,8.9132,10200.0],["2009-12-08",8.9706,9.3911,8.8415,8.9371,5500.0],["2009-12-09",8.9849,9.0566,8.9371,8.9371,2400.0],["2009-12-10",9.0327,9.1474,8.961,9.0948,5800.0],["2009-12-11",9.0853,9.0853,8.9371,9.0518,6000.0],["2009-12-14",9.0231,9.1761,8.961,9.0566,9300.0],["2009-12-15",8.961,9.1713,8.8224,9.0088,4000.0],["2009-12-16",9.2,9.3003,9.0805,9.0805,3600.0],["2009-12-17",9.1952,9.3194,9.0757,9.1904,4500.0],["2009-12-18",9.2239,9.2239,8.9706,8.9706,10300.0],["2009-12-21",9.0757,9.2,9.0661,9.1713,2300.0],["2009-12-22",9.1426,9.286,9.0422,9.0422,3700.0],["2009-12-23",8.9132,9.0805,8.9132,9.0422,5400.0],["2009-12-24",8.9849,8.9849,8.961,8.961,2100.0],["2009-12-28",9.0327,9.0327,8.8511,8.961,7200.0],["2009-12-29",8.9467,9.0805,8.8463,9.0184,5800.0],["2009-12-30",9.0327,9.1904,9.0088,9.1665,6100.0],["2009-12-31",9.1904,9.3051,9.1378,9.1378,2700.0],["2010-01-04",9.2239,9.4102,9.2239,9.3672,5900.0],["2010-01-05",9.4007,9.4867,9.4007,9.4724,3000.0],["2010-01-06",9.5441,9.5536,9.4628,9.5536,1500.0],["2010-01-07",9.5106,9.5823,9.5106,9.5727,5000.0],["2010-01-08",9.5345,9.5393,9.4915,9.5106,1700.0],["2010-01-11",9.5106,9.6014,9.4389,9.5871,5000.0],["2010-01-12",9.5345,9.6014,9.415,9.6014,2600.0],["2010-01-13",9.6062,9.6062,9.5584,9.5871,4000.0],["2010-01-14",9.6062,9.6731,9.5632,9.5632,1500.0],["2010-01-15",9.6349,9.6349,9.5823,9.5966,3100.0],["2010-01-19",9.5966,9.5966,9.3194,9.3194,3200.0],["2010-01-20",9.2239,9.4341,9.2047,9.3386,12400.0],["2010-01-21",9.2955,9.3672,9.2286,9.2286,7200.0],["2010-01-22",9.3625,9.3625,9.2,9.3194,3100.0],["2010-01-25",9.329,9.5297,9.2812,9.5154,7800.0],["2010-01-26",9.3672,9.4628,9.286,9.3959,4100.0],["2010-01-27",9.2621,9.4341,9.2621,9.2669,1900.0],["2010-01-28",9.3194,9.4628,9.2621,9.329,1800.0],["2010-01-29",9.4294,9.458,9.372,9.372,700.0],["2010-02-01",9.415,9.415,9.3529,9.3863,800.0],["2010-02-02",9.3959,9.5106,9.3768,9.4915,2300.0],["2010-02-03",9.4819,9.5345,9.3625,9.458,2000.0],["2010-02-04",9.3672,9.6062,9.3672,9.5966,1800.0],["2010-02-05",9.5536,9.7926,9.0853,9.7926,8900.0],["2010-02-08",9.7543,9.9694,9.7543,9.9646,2400.0],["2010-02-09",9.869,10.1032,9.6827,9.74,13000.0],["2010-02-10",9.7591,9.979,9.3194,9.4724,13800.0],["2010-02-11",9.2239,9.3147,8.7029,8.8893,19100.0],["2010-02-12",9.0279,9.2669,8.5739,8.7364,16100.0],["2010-02-16",8.6312,8.7698,8.6026,8.6265,3000.0],["2010-02-17",8.6265,8.8654,8.507,8.7698,7800.0],["2010-02-18",8.7985,9.0088,8.7698,9.0088,1700.0],["2010-02-19",8.961,9.047,8.9036,8.9036,1100.0],["2010-02-22",8.9467,9.0231,8.9467,9.0231,700.0],["2010-02-23",9.047,9.047,8.9897,8.9945,2500.0],["2010-02-24",8.9897,9.0375,8.875,9.0327,1700.0],["2010-02-25",8.9849,9.0375,8.9849,9.0375,1000.0],["2010-02-26",8.9132,9.4485,8.9132,9.329,8000.0],["2010-03-01",9.3672,9.4963,8.9849,9.329,11600.0],["2010-03-02",9.372,9.372,9.0327,9.0805,4300.0],["2010-03-03",9.1168,9.4263,9.0636,9.3779,3900.0],["2010-03-04",9.1409,9.286,9.1409,9.2086,6500.0],["2010-03-05",9.2377,9.5762,9.2377,9.5182,14400.0],["2010-03-08",10.1953,10.1953,9.7213,9.7503,25800.0],["2010-03-09",9.818,9.9148,9.6729,9.8035,18100.0],["2010-03-10",9.8761,10.1082,9.6778,10.0163,3800.0],["2010-03-11",10.0163,10.0163,9.286,9.4021,16800.0],["2010-03-12",9.4795,9.4795,9.3151,9.3247,5500.0],["2010-03-15",10.0357,10.0357,9.4988,9.6197,15900.0],["2010-03-16",9.6584,9.7213,9.4795,9.4795,1500.0],["2010-03-17",9.5327,9.6343,9.4456,9.6343,3300.0],["2010-03-18",9.6729,9.6729,9.5133,9.6197,3500.0],["2010-03-19",9.6729,9.6729,9.4892,9.6729,5800.0],["2010-03-22",9.6246,9.7213,9.5037,9.6536,4200.0],["2010-03-23",9.7068,9.7068,9.5762,9.6343,900.0],["2010-03-24",9.702,9.702,9.702,9.702,100.0],["2010-03-25",9.6729,9.7213,9.5279,9.7213,5300.0],["2010-03-26",9.7213,9.9051,9.6971,9.818,4100.0],["2010-03-29",9.7697,9.7697,9.5327,9.6246,3900.0],["2010-03-30",9.7213,9.9776,9.6729,9.6729,3500.0],["2010-03-31",9.7842,9.7842,9.6971,9.7213,2700.0],["2010-04-01",9.673,9.7407,9.5375,9.5375,3500.0],["2010-04-05",9.5811,9.6149,9.5811,9.6149,1500.0],["2010-04-06",9.7552,9.7842,9.7261,9.7842,1300.0],["2010-04-07",9.8035,9.8035,9.7697,9.7939,5500.0],["2010-04-08",9.6729,9.6729,9.3828,9.4263,7400.0],["2010-04-09",9.3441,9.4311,9.286,9.3537,9300.0],["2010-04-12",9.4263,9.4263,9.1845,9.2135,7000.0],["2010-04-13",9.3102,9.4215,9.1941,9.4215,700.0],["2010-04-14",9.2812,9.2812,9.2812,9.2812,200.0],["2010-04-15",9.4166,9.4311,9.2425,9.2909,1000.0],["2010-04-16",9.3247,9.3247,9.315,9.315,300.0],["2010-04-19",9.3828,9.3828,9.3682,9.3682,700.0],["2010-04-20",9.3828,9.4311,9.3634,9.4263,1300.0],["2010-04-21",9.4311,9.4311,9.3683,9.4118,1900.0],["2010-04-22",9.3586,9.3586,9.3537,9.3586,1200.0],["2010-04-23",9.2812,9.4311,9.1941,9.2183,4000.0],["2010-04-26",9.4069,9.4069,9.4069,9.4069,200.0],["2010-04-27",9.4311,9.4311,9.3344,9.3344,1100.0],["2010-04-28",9.2957,9.4311,9.2957,9.3586,1400.0],["2010-04-29",9.4311,9.4311,9.286,9.286,1600.0],["2010-04-30",9.286,9.4311,9.286,9.4118,6400.0],["2010-05-03",9.3296,9.6729,9.2328,9.3586,7000.0],["2010-05-04",9.436,9.4505,9.436,9.4505,700.0],["2010-05-05",9.1893,9.4311,9.1796,9.1796,8700.0],["2010-05-06",9.257,9.2618,8.754,8.9185,7900.0],["2010-05-07",9.0055,9.0152,8.9233,8.9233,1400.0],["2010-05-10",9.0152,9.6101,9.0152,9.6101,2000.0],["2010-05-11",9.8422,9.8422,9.4408,9.4408,6800.0],["2010-05-12",9.552,9.7213,9.2618,9.3634,3000.0],["2010-05-13",8.9572,9.1941,8.9475,9.1796,2800.0],["2010-05-14",8.9765,9.1168,8.9281,8.9765,13300.0],["2010-05-17",9.1071,9.1893,9.0442,9.0539,1800.0],["2010-05-18",9.1216,9.1893,9.1216,9.1893,4400.0],["2010-05-19",9.286,9.286,9.1506,9.1554,1200.0],["2010-05-20",9.1168,9.1168,8.9523,8.9523,4000.0],["2010-05-21",8.8121,9.2086,8.8121,9.2086,1200.0],["2010-05-24",9.1845,9.1845,9.1409,9.1651,1300.0],["2010-05-25",9.1893,9.1893,8.991,8.9958,3800.0],["2010-05-26",9.2377,9.2377,9.049,9.2377,700.0],["2010-05-27",9.2377,9.2522,9.2377,9.2377,1100.0],["2010-05-28",9.2618,9.2618,9.0781,9.0781,400.0],["2010-06-01",9.2473,9.2473,9.0926,9.0926,1700.0],["2010-06-02",9.1293,9.3398,9.0559,9.3398,1800.0],["2010-06-03",9.2027,9.2027,9.0608,9.1831,1800.0],["2010-06-04",9.1929,9.2027,9.0852,9.0852,900.0],["2010-06-07",9.1978,9.1978,9.0559,9.0803,1500.0],["2010-06-08",9.2908,9.2908,9.0852,9.1048,9900.0],["2010-06-09",9.3251,9.3251,9.095,9.095,1700.0],["2010-06-10",9.3398,9.3985,9.3398,9.3985,600.0],["2010-06-11",9.3006,9.6041,9.1048,9.33,8600.0],["2010-06-14",9.33,9.3349,9.1195,9.3055,2000.0],["2010-06-15",9.2076,9.2125,9.1293,9.1293,1700.0],["2010-06-16",9.1587,9.281,9.1538,9.281,2300.0],["2010-06-17",9.3202,9.3251,9.1293,9.1293,500.0],["2010-06-18",9.1293,9.1293,9.1293,9.1293,0.0],["2010-06-21",9.144,9.2468,9.1293,9.2468,2100.0],["2010-06-22",9.2076,9.2908,9.1195,9.1195,9000.0],["2010-06-23",9.0559,9.1538,9.0559,9.1538,1400.0],["2010-06-24",9.1538,9.1538,9.1538,9.1538,0.0],["2010-06-25",9.1538,9.2957,9.1048,9.2957,2200.0],["2010-06-28",9.2419,9.2419,9.1538,9.1538,600.0],["2010-06-29",9.0314,9.0559,9.0069,9.0559,800.0],["2010-06-30",9.2027,9.2468,9.0069,9.2321,1000.0],["2010-07-01",9.0705,9.0705,9.0559,9.0559,300.0],["2010-07-02",9.0803,9.0803,9.0069,9.0803,2100.0],["2010-07-06",9.0118,9.0559,9.0069,9.0069,4200.0],["2010-07-07",9.2027,9.2027,9.1929,9.1929,200.0],["2010-07-08",9.0559,9.2027,9.0559,9.1782,4900.0],["2010-07-09",9.1293,9.1978,9.1293,9.1978,300.0],["2010-07-12",9.1978,9.2957,9.0314,9.0314,7500.0],["2010-07-13",9.0314,9.0314,9.0314,9.0314,0.0],["2010-07-14",8.8796,9.1978,8.8796,9.1929,3000.0],["2010-07-15",9.0412,9.1978,8.9335,8.9335,800.0],["2010-07-16",8.9139,9.2027,8.9139,9.1244,3300.0],["2010-07-19",9.2321,9.2957,9.1782,9.2957,1100.0],["2010-07-20",9.4475,9.4475,9.4475,9.4475,500.0],["2010-07-21",9.5209,9.5943,8.8747,9.5943,3500.0],["2010-07-22",9.7167,9.7705,9.5307,9.5307,2000.0],["2010-07-23",9.4573,9.7901,9.4573,9.7265,700.0],["2010-07-26",9.5649,9.5845,9.3789,9.5845,2600.0],["2010-07-27",9.5845,9.5845,9.5845,9.5845,0.0],["2010-07-28",9.5845,9.5845,9.5845,9.5845,0.0],["2010-07-29",9.2517,9.4524,9.0656,9.0803,1700.0],["2010-07-30",9.2517,9.3006,9.2517,9.3006,300.0],["2010-08-02",9.2663,9.2663,9.2615,9.2615,1600.0],["2010-08-03",9.3006,9.3006,9.1929,9.3006,500.0],["2010-08-04",9.3006,9.3006,9.3006,9.3006,0.0],["2010-08-05",9.2272,9.4181,9.2272,9.4181,3600.0],["2010-08-06",9.3202,9.3789,9.3202,9.3789,400.0],["2010-08-09",9.3789,9.3789,9.3789,9.3789,0.0],["2010-08-10",9.3496,9.3496,9.3055,9.3055,200.0],["2010-08-11",9.3153,9.33,9.3006,9.3006,1000.0],["2010-08-12",9.1293,9.3691,9.1293,9.3642,700.0],["2010-08-13",9.5503,9.5503,9.5503,9.5503,100.0],["2010-08-16",9.2076,9.3251,9.0608,9.3251,1100.0],["2010-08-17",9.3104,9.3202,9.3055,9.3202,1100.0],["2010-08-18",9.3153,9.3936,9.3153,9.3936,1500.0],["2010-08-19",9.3838,9.3985,9.3838,9.3985,600.0],["2010-08-20",9.3398,9.4475,9.3398,9.4034,8600.0],["2010-08-23",9.423,9.5405,9.423,9.5405,1100.0],["2010-08-24",9.2419,9.5747,9.2419,9.5454,25000.0],["2010-08-25",9.423,9.5454,9.423,9.5454,4900.0],["2010-08-26",9.423,9.4328,9.423,9.4279,2300.0],["2010-08-27",9.4279,9.6188,9.423,9.5013,3300.0],["2010-08-30",9.4377,9.5013,9.4377,9.5013,1100.0],["2010-08-31",9.423,9.467,9.423,9.4573,3800.0],["2010-09-01",9.6677,9.7321,9.534,9.534,3700.0],["2010-09-02",9.6331,9.6925,9.5687,9.5687,2400.0],["2010-09-03",9.7321,9.7569,9.5093,9.7569,3700.0],["2010-09-07",9.7321,9.9055,9.6578,9.8411,4300.0],["2010-09-08",10.2522,10.4007,9.9104,10.376,29000.0],["2010-09-09",10.3908,10.3908,10.2026,10.2026,5700.0],["2010-09-10",10.2522,10.3017,10.1531,10.2967,9900.0],["2010-09-13",10.2472,10.4998,10.2026,10.4998,10600.0],["2010-09-14",10.5048,10.8861,10.4998,10.8465,7100.0],["2010-09-15",10.9703,10.9703,10.6484,10.6484,4300.0],["2010-09-16",10.7772,10.7772,10.579,10.7524,1900.0],["2010-09-17",10.6682,10.7623,10.6484,10.7425,4000.0],["2010-09-20",10.6484,11.0198,10.6484,11.0198,8300.0],["2010-09-21",10.8514,11.1437,10.7871,10.7871,2100.0],["2010-09-22",10.7871,10.7871,10.6484,10.6484,2000.0],["2010-09-23",10.9356,10.9456,10.7722,10.8465,3800.0],["2010-09-24",10.8911,10.896,10.5246,10.5246,6300.0],["2010-09-27",10.7227,11.0149,10.6484,10.9208,6600.0],["2010-09-28",10.9456,10.9456,10.5741,10.5741,6000.0],["2010-09-29",10.4255,10.7227,10.4255,10.7177,1000.0],["2010-09-30",10.6583,10.7871,10.6484,10.6979,5800.0],["2010-10-01",10.6583,10.9951,10.6484,10.9951,1800.0],["2010-10-04",11.0,11.6835,11.0,11.53,14400.0],["2010-10-05",11.7628,11.7628,11.5102,11.5993,13300.0],["2010-10-06",11.6538,11.6538,11.0892,11.4111,12500.0],["2010-10-07",11.2279,11.3863,11.0941,11.3418,2500.0],["2010-10-08",11.3368,11.4904,11.3368,11.4012,6500.0],["2010-10-11",11.837,11.837,11.4656,11.6389,13500.0],["2010-10-12",11.6389,12.0352,11.5696,12.0352,10200.0],["2010-10-13",12.0599,12.1342,11.8717,11.8866,10700.0],["2010-10-14",11.8965,11.8965,11.7826,11.8767,5700.0],["2010-10-15",11.7974,11.8866,11.7974,11.8866,6900.0],["2010-10-18",11.8717,11.8866,11.8123,11.8866,7400.0],["2010-10-19",11.8024,12.0748,11.8024,11.9856,7900.0],["2010-10-20",12.0748,12.0748,11.8866,12.0748,4900.0],["2010-10-21",12.0797,12.0797,11.9807,11.9955,5500.0],["2010-10-22",11.9064,12.0599,11.8866,11.9361,2100.0],["2010-10-25",12.0599,12.0649,11.9113,12.0203,5500.0],["2010-10-26",12.0748,12.0847,11.951,12.0847,5400.0],["2010-10-27",12.0698,12.0698,11.7628,11.8123,7400.0],["2010-10-28",11.7776,12.0203,11.7776,12.0104,2100.0],["2010-10-29",12.0104,12.0599,11.8866,12.0599,2200.0],["2010-11-01",11.7627,11.9906,11.7627,11.8618,10100.0],["2010-11-02",11.8123,12.0352,11.7677,12.0104,12400.0],["2010-11-03",11.8866,12.0104,11.8866,11.9113,4900.0],["2010-11-04",11.8866,12.0302,11.7875,11.8519,8300.0],["2010-11-05",11.7627,12.0054,11.7627,11.8866,5300.0],["2010-11-08",11.9311,11.9856,11.8618,11.9757,6800.0],["2010-11-09",11.8519,11.9856,11.7826,11.7826,3100.0],["2010-11-10",11.8816,12.0104,11.7925,11.8866,3900.0],["2010-11-11",11.7132,11.9856,11.7132,11.8866,1600.0],["2010-11-12",11.7925,11.8866,11.7627,11.7627,4200.0],["2010-11-15",11.7677,12.0054,11.7677,11.9955,2700.0],["2010-11-16",11.8866,11.8866,11.6439,11.7875,3700.0],["2010-11-17",11.7875,12.0401,11.7776,11.8866,2800.0],["2010-11-18",11.6686,11.9361,11.6686,11.8172,3700.0],["2010-11-19",11.8767,11.9361,11.7875,11.8618,700.0],["2010-11-22",12.1342,12.362,11.9361,12.1243,4600.0],["2010-11-23",12.2828,12.5057,12.159,12.3373,18900.0],["2010-11-24",12.471,12.6691,12.2828,12.4908,9100.0],["2010-11-26",12.5502,12.7929,12.4561,12.6592,5100.0],["2010-11-29",12.7285,12.7285,12.5453,12.6295,9400.0],["2010-11-30",12.6295,12.679,12.6146,12.6542,9600.0],["2010-12-01",12.4071,12.4904,12.2615,12.3291,5900.0],["2010-12-02",12.3031,12.4852,11.5332,11.632,11100.0],["2010-12-03",11.4447,11.4447,10.9297,11.2419,15100.0],["2010-12-06",10.9245,11.3927,10.9245,11.3927,11000.0],["2010-12-07",11.3199,11.5488,11.2627,11.5436,4500.0],["2010-12-08",11.5124,11.6788,11.1846,11.3927,3400.0],["2010-12-09",11.2002,11.8089,11.1846,11.8089,2700.0],["2010-12-10",11.9077,12.095,11.9077,12.095,1700.0],["2010-12-13",12.3447,12.3447,11.7725,11.9494,4100.0],["2010-12-14",12.2251,12.4592,12.1939,12.2875,4300.0],["2010-12-15",12.4488,12.4592,12.069,12.3759,3100.0],["2010-12-16",12.2251,12.2251,11.9702,12.095,1500.0],["2010-12-17",12.095,12.095,12.017,12.017,300.0],["2010-12-20",11.8349,12.454,11.8349,12.0846,4400.0],["2010-12-21",11.7881,12.043,11.5176,11.7881,2700.0],["2010-12-22",11.8349,12.1002,11.8349,11.8401,2100.0],["2010-12-23",12.0118,12.4592,11.8713,12.2355,8100.0],["2010-12-27",12.4332,12.4592,12.017,12.4279,4400.0],["2010-12-28",12.095,12.2771,12.0794,12.0794,900.0],["2010-12-29",12.3239,12.3291,12.069,12.069,2100.0],["2010-12-30",12.4852,12.4852,12.017,12.3603,4000.0],["2010-12-31",12.3603,12.3603,12.3603,12.3603,0.0],["2011-01-03",12.3551,12.3551,12.2771,12.2771,1700.0],["2011-01-04",12.3603,12.3603,12.2147,12.3343,2400.0],["2011-01-05",12.095,12.2355,12.095,12.2355,1000.0],["2011-01-06",12.017,12.3551,11.8193,12.3551,3900.0],["2011-01-07",11.965,12.2615,11.7101,12.0898,2200.0],["2011-01-10",11.9129,12.1106,11.9129,11.965,1500.0],["2011-01-11",12.3551,12.3551,11.9129,12.2511,2500.0],["2011-01-12",12.4852,12.4852,12.2979,12.4852,2800.0],["2011-01-13",12.4852,12.4852,12.2407,12.3863,4200.0],["2011-01-14",12.3551,12.4852,12.1106,12.1158,2700.0],["2011-01-18",11.9494,12.2147,11.7049,12.1887,1000.0],["2011-01-19",12.1262,12.1262,11.9181,11.9389,3700.0],["2011-01-20",11.9546,11.991,11.4499,11.5748,14900.0],["2011-01-21",12.017,12.1418,11.013,11.0858,10200.0],["2011-01-24",11.1846,11.1846,10.4043,10.6852,8400.0],["2011-01-25",10.6644,10.6644,10.4043,10.55,15000.0],["2011-01-26",10.5604,10.6644,10.1442,10.6644,16500.0],["2011-01-27",10.9245,11.0546,10.9245,10.9818,2300.0],["2011-01-28",11.0234,11.0286,10.8049,10.9245,1200.0],["2011-01-31",11.2471,11.3771,10.6644,11.2471,4900.0],["2011-02-01",11.9129,11.965,11.2002,11.2211,7500.0],["2011-02-02",11.2263,11.4395,11.2002,11.2627,3600.0],["2011-02-03",11.2627,11.5852,11.2627,11.5124,1000.0],["2011-02-04",11.5124,11.6996,11.2627,11.5644,7800.0],["2011-02-07",11.9285,11.965,11.7048,11.7881,3500.0],["2011-02-08",11.965,12.069,11.965,12.069,5200.0],["2011-02-09",12.1522,12.3031,12.069,12.3031,1300.0],["2011-02-10",12.2251,12.3083,12.2251,12.3031,3000.0],["2011-02-11",12.2771,12.4852,12.095,12.4852,9100.0],["2011-02-14",12.2511,12.3551,12.2355,12.2355,2500.0],["2011-02-15",12.3083,12.4852,12.3083,12.3551,3600.0],["2011-02-16",12.3083,12.5892,12.3083,12.4488,3000.0],["2011-02-17",12.5164,12.6933,12.5164,12.5736,4900.0],["2011-02-18",12.5892,12.5892,12.4852,12.5632,3200.0],["2011-02-22",12.6152,12.6152,12.4592,12.5684,900.0],["2011-02-23",12.3291,12.584,12.3083,12.4956,1400.0],["2011-02-24",12.4956,12.4956,12.4956,12.4956,0.0],["2011-02-25",12.2511,12.2667,12.2511,12.2511,1400.0],["2011-02-28",12.3551,12.3551,11.4916,11.9442,2800.0],["2011-03-01",11.6788,11.8817,11.4447,11.5332,3200.0],["2011-03-02",11.4447,11.8089,11.195,11.7309,5000.0],["2011-03-03",11.8713,12.4696,11.8713,12.4696,7000.0],["2011-03-04",12.5372,12.6881,12.3603,12.6152,1900.0],["2011-03-07",12.6933,12.8857,12.3759,12.6256,7900.0],["2011-03-08",12.4071,13.021,12.4071,13.021,4400.0],["2011-03-09",13.2395,13.458,13.0418,13.0522,11000.0],["2011-03-10",13.333,13.4748,13.0758,13.2438,1700.0],["2011-03-11",13.2386,13.3593,13.1021,13.1021,2400.0],["2011-03-14",13.1021,13.417,12.5982,12.6192,3200.0],["2011-03-15",12.3462,12.3567,11.4748,12.2884,8100.0],["2011-03-16",12.3147,12.3147,11.9473,11.9473,1300.0],["2011-03-17",12.068,12.2884,11.8265,12.2045,600.0],["2011-03-18",12.3094,12.5247,12.0522,12.0732,1100.0],["2011-03-21",12.4407,12.5404,12.215,12.2517,2500.0],["2011-03-22",12.2832,12.5667,12.2832,12.2832,1700.0],["2011-03-23",12.2937,13.1073,12.2937,12.9498,2900.0],["2011-03-24",12.9498,13.1231,12.9498,12.9918,3600.0],["2011-03-25",13.2491,13.2648,12.9918,12.9918,1600.0],["2011-03-28",12.9918,13.2123,12.9656,13.1178,2400.0],["2011-03-29",13.1178,13.1178,13.1178,13.1178,0.0],["2011-03-30",13.1861,13.1861,13.0181,13.0706,2000.0],["2011-03-31",13.1126,13.1126,12.8974,13.1021,2200.0],["2011-04-01",13.1651,13.1756,13.0916,13.0916,900.0],["2011-04-04",12.8081,13.0653,12.8081,13.0653,700.0],["2011-04-05",13.0181,13.1231,13.0181,13.1231,800.0],["2011-04-06",13.0181,13.0443,13.0076,13.0181,6200.0],["2011-04-07",13.0181,13.0181,13.0181,13.0181,1100.0],["2011-04-08",13.1231,13.1231,13.0181,13.1231,1300.0],["2011-04-11",12.8711,12.9604,12.8711,12.9604,400.0],["2011-04-12",12.9131,13.1231,12.8606,12.8606,700.0],["2011-04-13",12.8606,13.1493,12.8606,13.0706,1600.0],["2011-04-14",12.9813,13.1178,12.8606,13.0181,3300.0],["2011-04-15",13.0968,13.0968,12.6664,12.9131,2300.0],["2011-04-18",13.1073,13.1231,12.8501,13.0391,2400.0],["2011-04-19",13.0758,13.0758,13.0758,13.0758,400.0],["2011-04-20",13.1493,13.1493,13.0443,13.1231,4800.0],["2011-04-21",13.1756,13.8842,13.0128,13.648,34600.0],["2011-04-25",14.0942,14.3042,13.9105,14.1729,15500.0],["2011-04-26",14.3042,14.6611,14.0154,14.0154,10000.0],["2011-04-27",14.4511,14.4511,14.2097,14.3094,3300.0],["2011-04-28",14.3094,14.4354,14.3094,14.3619,5000.0],["2011-04-29",14.3566,14.4354,13.9839,14.2779,6300.0],["2011-05-02",14.4249,14.5929,14.3566,14.5404,4500.0],["2011-05-03",15.3278,15.3278,14.5719,14.5929,11000.0],["2011-05-04",14.6978,15.0023,14.4354,14.4354,2800.0],["2011-05-05",14.4354,14.4354,13.9105,14.1204,5500.0],["2011-05-06",14.1782,14.5351,13.9105,14.5351,2800.0],["2011-05-09",14.6873,14.8816,14.3251,14.8081,2800.0],["2011-05-10",14.4721,15.039,14.4354,14.7293,3800.0],["2011-05-11",14.5299,15.2438,14.5141,14.5141,3800.0],["2011-05-12",14.5141,14.7241,14.4406,14.4406,2100.0],["2011-05-13",14.7031,15.0653,14.6821,14.6821,1800.0],["2011-05-16",14.6454,15.0495,14.6454,14.6978,4500.0],["2011-05-17",14.9026,14.9551,14.5929,14.6978,3100.0],["2011-05-18",14.8553,14.8553,14.6873,14.7188,5700.0],["2011-05-19",14.7241,14.7241,14.6611,14.6716,4800.0],["2011-05-20",14.6978,14.7241,14.6191,14.7241,1300.0],["2011-05-23",14.6978,14.7188,14.3566,14.5509,3500.0],["2011-05-24",14.6978,14.6978,14.1729,14.4616,7100.0],["2011-05-25",14.3356,14.6978,14.2307,14.4616,3300.0],["2011-05-26",14.4354,14.6978,14.2517,14.5404,3800.0],["2011-05-27",14.4406,14.5719,14.2254,14.4879,1500.0],["2011-05-31",14.5981,14.6611,14.4301,14.6191,5900.0],["2011-06-01",14.5159,14.6112,14.2884,14.5106,6200.0],["2011-06-02",14.3148,14.3148,14.2884,14.2884,1000.0],["2011-06-03",14.1984,14.5635,14.1984,14.4101,1200.0],["2011-06-06",14.209,14.209,13.6639,13.6639,9100.0],["2011-06-07",13.6639,13.6692,12.6214,12.7537,14900.0],["2011-06-08",12.7431,12.9495,12.288,12.579,7200.0],["2011-06-09",12.4732,12.8542,12.4732,12.7325,1500.0],["2011-06-10",12.7008,12.9601,12.4362,12.759,9700.0],["2011-06-13",12.8119,13.2194,12.796,13.2194,7600.0],["2011-06-14",13.1876,13.4628,13.1241,13.267,5000.0],["2011-06-15",13.2935,13.4311,13.2617,13.3358,4300.0],["2011-06-16",13.304,13.3887,13.2829,13.3623,900.0],["2011-06-17",13.3623,13.3834,12.9654,13.2617,2900.0],["2011-06-20",13.2617,13.3728,12.9971,13.2829,3600.0],["2011-06-21",13.2829,13.357,12.8278,12.886,7900.0],["2011-06-22",12.7113,12.9071,12.7008,12.7166,4700.0],["2011-06-23",12.7537,12.7537,12.5367,12.6743,2000.0],["2011-06-24",12.7643,12.8172,12.5314,12.7378,1200.0],["2011-06-27",13.0553,13.0818,12.8489,13.0712,1700.0],["2011-06-28",12.4573,12.9865,12.4573,12.9601,9600.0],["2011-06-29",12.8013,12.9654,12.8013,12.9654,900.0],["2011-06-30",12.9654,13.0659,12.8595,13.0606,2700.0],["2011-07-01",13.0553,13.3887,12.796,13.3887,3300.0],["2011-07-05",13.5104,14.1296,13.5104,13.9444,8600.0],["2011-07-06",13.9444,14.2884,13.9444,13.9444,3100.0],["2011-07-07",13.9444,14.1878,13.9444,14.0449,2300.0],["2011-07-08",14.0238,14.0238,13.5422,13.7592,8100.0],["2011-07-11",13.7909,13.7909,13.3887,13.3887,23900.0],["2011-07-12",13.1876,13.3305,12.8595,13.1876,2600.0],["2011-07-13",13.1876,13.6692,13.0977,13.5051,3900.0],["2011-07-14",13.7433,14.0502,12.886,13.2141,4100.0],["2011-07-15",13.3358,13.3781,13.0289,13.1665,2300.0],["2011-07-18",13.1665,13.2564,13.1665,13.23,2000.0],["2011-07-19",13.3781,13.8862,13.3781,13.5951,3400.0],["2011-07-20",13.7115,13.7909,13.4522,13.7062,1400.0],["2011-07-21",13.4681,13.4787,13.2405,13.4311,1600.0],["2011-07-22",13.4311,13.4311,13.4311,13.4311,0.0],["2011-07-25",13.1506,13.4152,13.0447,13.177,5200.0],["2011-07-26",13.2723,13.3411,13.2035,13.2035,600.0],["2011-07-27",13.1135,13.304,13.1135,13.23,2500.0],["2011-07-28",13.2776,13.304,13.1506,13.2882,400.0],["2011-07-29",13.2882,13.304,13.2829,13.304,700.0],["2011-08-01",13.3993,13.3993,13.177,13.267,600.0],["2011-08-02",13.1823,13.357,13.177,13.2776,600.0],["2011-08-03",13.3834,13.3834,12.7643,13.0606,2400.0],["2011-08-04",12.9548,13.05,11.5312,11.6741,10900.0],["2011-08-05",11.3778,11.8964,11.1661,11.8911,6200.0],["2011-08-08",10.7956,11.3619,10.2664,10.875,13000.0],["2011-08-09",10.9332,11.436,10.875,11.3143,5200.0],["2011-08-10",11.6477,12.1345,11.3778,11.7641,3000.0],["2011-08-11",11.4148,12.1716,11.4148,12.1716,1200.0],["2011-08-12",12.3832,12.3832,12.3832,12.3832,400.0],["2011-08-15",12.5526,12.8119,12.5526,12.706,2500.0],["2011-08-16",12.5367,12.7537,12.3039,12.6214,1100.0],["2011-08-17",12.6478,12.6743,12.6425,12.6425,400.0],["2011-08-18",12.7166,13.2247,12.7166,13.2247,1400.0],["2011-08-19",13.23,13.3993,12.8489,12.9548,7600.0],["2011-08-22",13.05,13.3993,12.9548,13.2035,900.0],["2011-08-23",13.2035,13.2035,13.2035,13.2035,100.0],["2011-08-24",13.177,13.3993,12.6955,13.1241,2500.0],["2011-08-25",13.2458,13.2617,13.23,13.23,700.0],["2011-08-26",13.3199,13.3199,13.2829,13.2829,300.0],["2011-08-29",13.2829,13.394,13.2829,13.2829,1100.0],["2011-08-30",13.3517,13.5157,13.23,13.3623,6300.0],["2011-08-31",13.5051,13.7274,13.23,13.7274,1500.0],["2011-09-01",13.3358,13.4787,13.2247,13.23,2100.0],["2011-09-02",13.3358,13.3358,13.3358,13.3358,100.0],["2011-09-06",13.3358,13.3358,12.9707,12.9707,300.0],["2011-09-07",12.7597,13.5502,12.3965,13.3686,4000.0],["2011-09-08",13.2137,13.2671,13.0054,13.2671,2200.0],["2011-09-09",13.0748,13.2671,12.952,13.2671,3200.0],["2011-09-12",13.1656,13.1656,12.8024,13.1282,700.0],["2011-09-13",12.984,13.2083,12.984,13.1336,1400.0],["2011-09-14",13.203,13.203,13.1068,13.1068,400.0],["2011-09-15",13.1389,13.1389,12.8772,12.8879,1500.0],["2011-09-16",12.8879,12.8879,12.8879,12.8879,0.0],["2011-09-19",12.4125,12.8986,12.4125,12.8612,1700.0],["2011-09-20",13.1923,13.1923,13.016,13.016,800.0],["2011-09-21",12.8505,13.0321,12.6742,12.6742,3000.0],["2011-09-22",12.7971,13.0588,12.7864,12.7864,3800.0],["2011-09-23",12.7864,12.968,12.6582,12.8558,2300.0],["2011-09-26",12.7917,13.2457,12.7917,12.8505,6500.0],["2011-09-27",13.1923,13.3579,12.8078,12.8451,4100.0],["2011-09-28",13.0855,13.0855,12.1241,12.2523,8500.0],["2011-09-29",12.295,12.3644,12.2523,12.3377,8100.0],["2011-09-30",12.3912,12.5354,12.3858,12.3858,600.0],["2011-10-03",12.53,12.53,10.6981,10.9437,6400.0],["2011-10-04",10.9384,12.4179,10.5752,11.6701,14000.0],["2011-10-05",11.9746,12.263,11.9746,12.1829,1100.0],["2011-10-06",11.9105,12.6101,11.8036,12.546,4000.0],["2011-10-07",12.4713,12.6048,11.6701,12.3377,4300.0],["2011-10-10",12.2576,12.6368,12.2256,12.4873,1800.0],["2011-10-11",12.2683,12.6315,12.2683,12.2843,1300.0],["2011-10-12",12.3164,12.6208,12.311,12.4926,900.0],["2011-10-13",12.498,12.498,12.06,12.4392,6400.0],["2011-10-14",12.498,12.5514,12.1508,12.5514,2300.0],["2011-10-17",12.6368,12.6368,12.3751,12.6368,1400.0],["2011-10-18",12.6208,12.6849,12.5514,12.6849,6200.0],["2011-10-19",12.6048,12.6048,12.3431,12.5621,1200.0],["2011-10-20",12.5247,12.5247,12.5087,12.5087,300.0],["2011-10-21",12.4659,12.5888,12.4552,12.5514,7100.0],["2011-10-24",12.5514,12.952,12.5514,12.8184,8900.0],["2011-10-25",12.4232,12.8184,12.4232,12.8184,800.0],["2011-10-26",12.8184,12.8184,12.5781,12.5781,1800.0],["2011-10-27",12.6048,12.8665,12.6048,12.8665,4200.0],["2011-10-28",12.6849,12.8184,12.5567,12.7704,2000.0],["2011-10-31",12.8184,12.9253,12.4659,12.9253,5400.0],["2011-11-01",13.0855,13.0855,12.5621,12.5621,1800.0],["2011-11-02",12.952,13.3098,12.8558,13.0641,1000.0],["2011-11-03",13.219,13.4594,12.968,13.4594,3700.0],["2011-11-04",13.3419,13.3419,13.2457,13.2457,1700.0],["2011-11-07",13.1122,13.3632,13.1122,13.3632,1800.0],["2011-11-08",13.3205,13.6196,13.2457,13.4594,6200.0],["2011-11-09",13.438,13.6142,13.1229,13.219,6000.0],["2011-11-10",13.219,13.6142,13.0588,13.3418,800.0],["2011-11-11",13.3579,13.3579,12.6582,13.0695,11900.0],["2011-11-14",12.952,13.4433,12.8558,13.3418,20900.0],["2011-11-15",13.1923,13.5662,13.1389,13.2724,8500.0],["2011-11-16",13.2724,13.3258,12.9787,13.3258,9300.0],["2011-11-17",13.3151,13.3151,13.1122,13.1229,2300.0],["2011-11-18",13.3525,13.3525,13.219,13.3258,4500.0],["2011-11-21",13.3525,13.5128,13.203,13.3739,8700.0],["2011-11-22",13.5982,13.5982,13.0855,13.2243,18000.0],["2011-11-23",13.1389,13.5662,13.1389,13.4647,6900.0],["2011-11-25",13.3846,13.3846,13.3312,13.3525,1900.0],["2011-11-28",13.5608,13.6409,13.1656,13.3258,11500.0],["2011-11-29",13.454,13.6249,13.1656,13.2991,17500.0],["2011-11-30",13.5266,13.5266,13.0604,13.3413,8100.0],["2011-12-01",13.3413,13.3413,13.1109,13.3413,1000.0],["2011-12-02",13.2177,13.3244,13.0885,13.3244,1300.0],["2011-12-05",13.4648,13.9592,12.9874,12.9874,4900.0],["2011-12-06",12.9817,13.403,12.9312,13.0154,8300.0],["2011-12-07",13.066,13.375,13.066,13.0829,1600.0],["2011-12-08",13.1783,13.1783,12.92,13.0604,1200.0],["2011-12-09",13.0604,13.1503,12.8469,12.8525,8800.0],["2011-12-12",12.7908,13.0098,12.6447,12.7458,8500.0],["2011-12-13",12.9087,12.92,12.6222,12.9087,1000.0],["2011-12-14",12.6222,12.6672,12.4818,12.6672,4300.0],["2011-12-15",12.5604,12.8638,12.3582,12.3582,3800.0],["2011-12-16",12.4818,12.6953,12.4144,12.6953,600.0],["2011-12-19",12.7627,12.9199,12.3919,12.7233,7000.0],["2011-12-20",12.7065,12.8357,12.7065,12.7739,2900.0],["2011-12-21",12.6672,12.8301,12.5998,12.5998,1900.0],["2011-12-22",12.8357,13.4368,12.6616,12.8132,5000.0],["2011-12-23",12.9199,13.6951,12.6503,13.4367,6800.0],["2011-12-27",13.5491,13.5491,13.2177,13.3188,1200.0],["2011-12-28",13.2008,13.4536,13.2008,13.3469,1100.0],["2011-12-29",13.2626,13.5098,12.8357,13.1166,8100.0],["2011-12-30",13.1559,13.1559,12.8245,13.0941,2900.0],["2012-01-03",13.3525,13.3693,13.0885,13.2514,1200.0],["2012-01-04",13.1952,13.1952,12.8076,12.8076,1600.0],["2012-01-05",12.6953,12.8862,12.3807,12.3975,3900.0],["2012-01-06",12.3975,12.6391,12.3694,12.4256,3700.0],["2012-01-09",12.4256,12.4987,12.3582,12.4706,1200.0],["2012-01-10",12.6222,12.6222,12.3807,12.4986,3500.0],["2012-01-11",12.4706,12.4986,12.4312,12.4986,700.0],["2012-01-12",12.5829,12.611,12.3807,12.4986,2900.0],["2012-01-13",12.6222,12.6278,12.42,12.42,2100.0],["2012-01-17",12.4986,12.6335,12.493,12.6335,1700.0],["2012-01-18",12.6391,12.8301,12.6391,12.8301,800.0],["2012-01-19",12.9087,13.2008,12.8638,13.0997,3600.0],["2012-01-20",13.1615,13.1615,12.9705,13.0435,1900.0],["2012-01-23",13.0548,13.6277,12.8638,12.8638,7000.0],["2012-01-24",12.8188,13.5884,12.8188,13.4761,4900.0],["2012-01-25",13.2907,13.4648,12.8638,13.3188,3500.0],["2012-01-26",13.3188,13.3188,13.3188,13.3188,0.0],["2012-01-27",13.257,13.257,13.0885,13.257,1500.0],["2012-01-30",12.9761,13.184,12.9761,12.9761,2300.0],["2012-01-31",12.9761,13.4648,12.948,13.3974,3000.0],["2012-02-01",13.2008,13.6783,13.2008,13.4817,6700.0],["2012-02-02",13.403,13.7738,13.403,13.7738,1900.0],["2012-02-03",13.7064,13.9873,13.7064,13.9873,3400.0],["2012-02-06",14.021,14.0547,13.83,14.0547,4900.0],["2012-02-07",14.0547,14.3524,13.903,14.2962,5600.0],["2012-02-08",14.3355,14.3355,13.9367,13.9985,1100.0],["2012-02-09",13.9985,13.9985,13.9985,13.9985,0.0],["2012-02-10",13.9311,14.24,13.858,13.8918,5500.0],["2012-02-13",13.9592,14.0434,13.8805,13.8805,1600.0],["2012-02-14",13.8581,14.0153,13.7008,13.7738,3900.0],["2012-02-15",13.6502,13.7008,13.6502,13.6895,1100.0],["2012-02-16",13.6952,13.7345,13.4929,13.5603,2600.0],["2012-02-17",13.6334,13.6334,12.9368,12.993,10900.0],["2012-02-21",13.0098,13.4536,12.92,13.3693,6600.0],["2012-02-22",13.4761,13.4761,13.2514,13.4143,2000.0],["2012-02-23",13.4648,13.4817,13.3918,13.4817,2100.0],["2012-02-24",13.4536,13.5772,13.4087,13.5042,4900.0],["2012-02-27",13.5491,13.5491,13.4255,13.5322,700.0],["2012-02-28",13.4311,13.4929,13.4199,13.4929,2000.0],["2012-02-29",13.7289,13.9423,13.6053,13.6221,3400.0],["2012-03-01",13.785,13.8187,13.5379,13.5379,4500.0],["2012-03-02",13.5435,13.9255,13.5379,13.639,3000.0],["2012-03-05",13.6558,13.8468,13.5435,13.7626,3900.0],["2012-03-06",13.6727,13.8749,13.5379,13.5379,3300.0],["2012-03-07",13.7682,14.0097,13.594,13.9311,8800.0],["2012-03-08",13.8974,13.9648,13.6727,13.9648,2100.0],["2012-03-09",13.9648,14.0434,13.83,13.9423,3800.0],["2012-03-12",14.0153,14.0153,13.7794,13.7794,3600.0],["2012-03-13",14.0322,14.0322,14.0041,14.0041,400.0],["2012-03-14",13.8244,14.0434,13.8244,13.9367,1300.0],["2012-03-15",14.0434,14.1333,13.8805,13.9198,4300.0],["2012-03-16",13.8887,14.1268,13.6903,13.6903,1600.0],["2012-03-19",13.9057,14.0814,13.8887,13.8887,5000.0],["2012-03-20",14.0077,14.0077,13.7583,13.7753,5200.0],["2012-03-21",13.9113,14.0814,13.5315,14.0587,4000.0],["2012-03-22",14.0587,14.0587,13.8943,13.9,500.0],["2012-03-23",14.002,14.002,13.7866,13.7866,700.0],["2012-03-26",13.934,14.0757,13.7583,14.0304,3500.0],["2012-03-27",14.1268,14.1268,13.9454,14.0304,2900.0],["2012-03-28",13.8887,14.1098,13.781,14.1041,10900.0],["2012-03-29",14.1664,14.1664,13.8887,14.0927,4100.0],["2012-03-30",14.1154,14.1154,13.8206,14.0304,2200.0],["2012-04-02",14.1041,14.1608,14.0304,14.1608,1800.0],["2012-04-03",14.1608,14.1721,14.0304,14.0304,5500.0],["2012-04-04",14.1438,14.1438,14.0587,14.0587,200.0],["2012-04-05",13.8887,13.9397,13.8887,13.917,1300.0],["2012-04-09",13.8887,14.2458,13.8887,14.1551,4500.0],["2012-04-10",14.1098,14.1948,13.917,13.968,4000.0],["2012-04-11",13.9907,14.1721,13.9907,14.0247,3600.0],["2012-04-12",14.1324,14.1551,13.9737,14.1438,2200.0],["2012-04-13",14.1721,14.1721,14.0304,14.1721,6700.0],["2012-04-16",14.1381,14.1721,14.1381,14.1721,2200.0],["2012-04-17",14.2288,14.2288,14.1098,14.1721,16100.0],["2012-04-18",14.2118,14.3648,14.1608,14.3648,6500.0],["2012-04-19",14.1948,14.1948,14.1608,14.1948,1100.0],["2012-04-20",14.2231,14.2231,14.2231,14.2231,400.0],["2012-04-23",14.2571,14.4555,14.0984,14.0984,700.0],["2012-04-24",14.1721,14.4045,14.1721,14.4045,2800.0],["2012-04-25",14.2345,14.2458,14.0871,14.0871,1300.0],["2012-04-26",14.0871,14.2401,14.0871,14.2061,1500.0],["2012-04-27",14.3422,14.3422,14.1154,14.1438,1000.0],["2012-04-30",14.3422,14.3422,14.1721,14.1721,1300.0],["2012-05-01",14.1268,14.3195,14.1041,14.2968,3300.0],["2012-05-02",14.1438,14.3025,14.1154,14.1154,800.0],["2012-05-03",14.1721,14.3365,14.1721,14.3025,700.0],["2012-05-04",14.2855,14.2855,14.1154,14.1494,1000.0],["2012-05-07",14.1948,14.2061,14.1948,14.2061,300.0],["2012-05-08",14.1438,14.4556,14.1098,14.4556,4500.0],["2012-05-09",14.1381,14.3819,14.1381,14.3025,6000.0],["2012-05-10",14.2798,14.4329,14.2288,14.2288,800.0],["2012-05-11",14.2288,14.2288,14.2288,14.2288,0.0],["2012-05-14",14.2458,14.3762,14.2458,14.3762,800.0],["2012-05-15",14.4329,14.5973,14.1834,14.2912,4000.0],["2012-05-16",14.4952,14.5066,14.1324,14.4045,1200.0],["2012-05-17",14.2571,14.2571,14.0361,14.0361,1700.0],["2012-05-18",14.0304,14.0644,14.0304,14.0644,500.0],["2012-05-21",14.2345,14.3648,14.002,14.002,1600.0],["2012-05-22",14.002,14.002,14.002,14.002,0.0],["2012-05-23",13.9737,14.0531,13.8547,13.934,6500.0],["2012-05-24",13.9283,14.1891,13.8433,14.0247,9500.0],["2012-05-25",14.1154,14.3082,14.0757,14.3082,5700.0],["2012-05-29",14.2515,14.5066,14.0191,14.2798,1600.0],["2012-05-30",14.3082,14.4102,13.8887,14.2288,1900.0],["2012-05-31",14.0927,14.2741,14.0417,14.2571,5000.0],["2012-06-01",13.9794,14.2968,13.9567,14.2741,900.0],["2012-06-04",14.2345,14.4329,13.9057,14.1721,7300.0],["2012-06-05",14.1438,14.2968,14.1438,14.2571,5600.0],["2012-06-06",14.2401,14.4726,14.0701,14.2515,16800.0],["2012-06-07",14.2912,14.4555,14.1778,14.2571,1800.0],["2012-06-08",14.3138,14.4556,14.3138,14.4159,4100.0],["2012-06-11",14.4555,14.5519,14.4102,14.5519,8900.0],["2012-06-12",14.3762,14.5462,14.2571,14.3138,8700.0],["2012-06-13",14.4896,14.4896,14.1778,14.1778,2300.0],["2012-06-14",14.1778,14.2855,14.1664,14.2855,14100.0],["2012-06-15",14.3535,14.5463,14.2458,14.3592,6000.0],["2012-06-18",14.4421,14.6194,14.4078,14.5336,1000.0],["2012-06-19",14.6137,14.6823,14.3334,14.6652,2600.0],["2012-06-20",14.6823,14.6823,14.4764,14.6766,1700.0],["2012-06-21",14.6709,14.6823,14.4478,14.4478,3400.0],["2012-06-22",14.5336,14.6823,14.4478,14.4478,2200.0],["2012-06-25",14.5222,14.648,14.4421,14.6423,3200.0],["2012-06-26",14.5108,14.8711,14.5108,14.6995,6100.0],["2012-06-27",14.648,15.3573,14.648,15.3287,18300.0],["2012-06-28",15.4087,15.5002,14.4707,15.5002,27500.0],["2012-06-29",15.2772,15.5003,14.8883,15.1056,3200.0],["2012-07-02",15.2657,15.4259,15.0141,15.3859,2500.0],["2012-07-03",15.4145,15.4145,15.3344,15.4145,800.0],["2012-07-05",15.4087,16.0036,15.2886,16.0036,3200.0],["2012-07-06",15.9807,16.9816,15.6718,16.5069,7000.0],["2012-07-09",16.1294,16.5584,16.1294,16.4154,3500.0],["2012-07-10",16.5584,16.5584,15.4145,15.5346,2900.0],["2012-07-11",15.729,16.301,15.729,16.301,2300.0],["2012-07-12",16.261,16.2667,15.8835,16.1294,1200.0],["2012-07-13",15.9063,16.587,15.9063,16.587,3800.0],["2012-07-16",16.3182,16.5584,16.0493,16.301,2100.0],["2012-07-17",16.1637,16.587,16.1637,16.4154,4000.0],["2012-07-18",16.301,16.5241,16.0779,16.4669,1600.0],["2012-07-19",16.5241,16.5241,16.0207,16.2495,4600.0],["2012-07-20",16.198,16.587,15.4545,16.587,8600.0],["2012-07-23",16.3525,16.587,16.3468,16.5755,5900.0],["2012-07-24",16.587,16.7757,16.587,16.587,2600.0],["2012-07-25",16.4554,16.7414,16.2209,16.587,3000.0],["2012-07-26",16.7643,16.7643,16.1923,16.5813,10900.0],["2012-07-27",16.484,16.587,16.2324,16.587,1800.0],["2012-07-30",16.587,16.5927,16.3582,16.5527,2300.0],["2012-07-31",16.5584,16.587,16.3067,16.3239,3100.0],["2012-08-01",16.158,16.7243,16.0837,16.1694,3200.0],["2012-08-02",16.4611,16.6041,16.4611,16.6041,800.0],["2012-08-03",16.5927,16.5927,16.3067,16.4554,700.0],["2012-08-06",16.2667,16.3754,16.1351,16.1351,1400.0],["2012-08-07",16.2838,16.2838,16.0265,16.0551,400.0],["2012-08-08",16.1008,16.5698,16.0722,16.301,10400.0],["2012-08-09",16.3182,16.5698,16.3182,16.5469,3600.0],["2012-08-10",16.5069,16.8158,16.5012,16.7757,1800.0],["2012-08-13",16.873,17.1304,16.8501,16.8844,7200.0],["2012-08-14",16.9473,16.9759,16.7643,16.8672,2200.0],["2012-08-15",16.9988,16.9988,16.7643,16.7643,800.0],["2012-08-16",16.7643,16.7643,16.7643,16.7643,0.0],["2012-08-17",16.3925,17.056,16.3639,16.7185,800.0],["2012-08-20",16.8272,17.1361,16.587,16.6728,1400.0],["2012-08-21",16.9759,17.2161,16.9759,17.2161,6800.0],["2012-08-22",17.3305,17.3305,16.8901,17.2848,2300.0],["2012-08-23",17.239,17.4335,16.73,17.4335,3100.0],["2012-08-24",17.4335,17.5994,16.7471,17.3877,5300.0],["2012-08-27",17.7309,17.7309,17.3591,17.4449,6000.0],["2012-08-28",17.4449,17.4449,17.2905,17.4449,600.0],["2012-08-29",17.4163,17.4163,17.159,17.159,2100.0],["2012-08-30",16.9588,16.9588,16.261,16.261,9200.0],["2012-08-31",16.1294,16.1294,14.9168,15.4259,17900.0],["2012-09-04",16.1237,16.1409,15.7405,15.8377,3200.0],["2012-09-05",15.9006,15.9006,14.9969,15.1571,7400.0],["2012-09-06",15.2638,15.3099,14.8254,14.8542,7000.0],["2012-09-07",15.0388,15.1715,14.9984,15.033,3200.0],["2012-09-10",14.9984,15.1542,14.9984,14.9984,1900.0],["2012-09-11",14.8542,14.9407,14.7388,14.9407,4900.0],["2012-09-12",14.9869,14.9984,14.7735,14.7908,4500.0],["2012-09-13",14.71,14.9407,14.5716,14.9177,3200.0],["2012-09-14",14.5716,14.9234,14.5716,14.8658,3200.0],["2012-09-17",14.9811,15.1715,14.71,14.8484,3800.0],["2012-09-18",14.7273,14.8773,13.862,14.0754,12900.0],["2012-09-19",14.0985,14.8311,14.0985,14.2485,12600.0],["2012-09-20",13.0371,13.5678,12.7083,13.1236,48800.0],["2012-09-21",13.3544,14.4216,13.3544,14.4216,26600.0],["2012-09-24",14.4216,15.3099,14.3581,15.1138,20300.0],["2012-09-25",15.3215,15.7772,15.108,15.108,9700.0],["2012-09-26",15.1311,15.4311,15.1311,15.3157,1000.0],["2012-09-27",15.3849,15.5522,15.1715,15.1715,2300.0],["2012-09-28",15.2696,15.5638,15.1715,15.183,2600.0],["2012-10-01",15.5753,15.806,15.3561,15.3734,8100.0],["2012-10-02",15.4022,15.5291,15.2119,15.4311,2700.0],["2012-10-03",15.4311,15.7599,15.4311,15.6618,2500.0],["2012-10-04",15.6907,15.7945,15.5522,15.7772,3500.0],["2012-10-05",15.9503,16.0829,15.7657,15.8176,3000.0],["2012-10-08",15.7253,15.9791,15.6157,15.9791,2700.0],["2012-10-09",15.6676,15.6676,15.4311,15.6157,1500.0],["2012-10-10",15.4599,16.0079,15.4599,15.8291,3200.0],["2012-10-11",15.5811,15.7887,15.483,15.5753,5500.0],["2012-10-12",15.6561,15.6561,15.6561,15.6561,500.0],["2012-10-15",15.7714,15.8003,15.6791,15.6791,1100.0],["2012-10-16",15.7137,15.7657,15.5753,15.7657,2200.0],["2012-10-17",15.5868,15.8522,15.4311,15.7657,2300.0],["2012-10-18",15.7426,15.7714,15.7426,15.7714,500.0],["2012-10-19",15.7714,15.8291,15.5868,15.8291,400.0],["2012-10-22",15.806,15.8291,15.7541,15.806,1900.0],["2012-10-23",15.6676,15.806,15.6388,15.806,1200.0],["2012-10-24",15.8291,15.8291,15.6388,15.6388,900.0],["2012-10-25",15.6907,15.8233,15.6907,15.7484,600.0],["2012-10-26",15.633,15.8291,15.633,15.8176,1700.0],["2012-10-31",15.6561,15.858,15.6561,15.8407,3300.0],["2012-11-01",15.6618,15.8407,15.6618,15.8407,900.0],["2012-11-02",15.858,15.858,15.6618,15.8349,2200.0],["2012-11-05",15.731,15.7599,15.731,15.7599,600.0],["2012-11-06",15.7195,15.8522,15.6445,15.8118,4300.0],["2012-11-07",15.6445,15.858,15.4945,15.6676,4900.0],["2012-11-08",15.4426,15.783,15.4022,15.7714,2100.0],["2012-11-09",15.4484,15.5176,15.4484,15.5003,1300.0],["2012-11-12",15.4888,15.8176,15.3272,15.4311,8900.0],["2012-11-13",15.3446,15.7772,15.1773,15.5522,3600.0],["2012-11-14",15.8522,15.8522,15.2407,15.6676,4400.0],["2012-11-15",15.5465,15.5753,15.4311,15.5753,400.0],["2012-11-16",15.0965,15.7022,15.0965,15.7022,1500.0],["2012-11-19",15.8233,15.8637,15.5753,15.5753,6600.0],["2012-11-20",15.8349,15.8464,15.806,15.806,3500.0],["2012-11-21",15.8118,15.8118,15.7657,15.7887,2000.0],["2012-11-23",15.7714,16.1406,15.7714,16.0079,1700.0],["2012-11-26",16.0079,16.0079,15.7484,15.9618,3700.0],["2012-11-27",15.6561,15.8637,15.6388,15.783,8900.0],["2012-11-28",15.5984,15.8464,15.2696,15.3042,11000.0],["2012-11-29",15.258,15.3619,15.2292,15.2984,4600.0],["2012-11-30",15.2292,15.8118,15.2292,15.4945,3400.0],["2012-12-03",15.2292,15.6907,15.2292,15.6907,10900.0],["2012-12-04",15.8637,15.881,15.2984,15.5522,8800.0],["2012-12-05",15.7484,15.9214,15.5753,15.7195,9100.0],["2012-12-06",15.7195,15.8522,15.6214,15.7195,13500.0],["2012-12-07",15.5926,15.7657,15.5926,15.6734,5500.0],["2012-12-10",15.7887,15.9214,15.6099,15.6791,9200.0],["2012-12-11",15.7215,15.9029,14.9838,15.1531,19200.0],["2012-12-12",15.0019,15.0926,14.4879,14.7419,9800.0],["2012-12-13",14.7419,14.887,14.6814,14.6935,2700.0],["2012-12-14",14.5242,14.6814,13.8288,13.9679,12600.0],["2012-12-17",13.9256,14.9233,13.847,14.5121,10700.0],["2012-12-18",14.5484,14.6633,14.5484,14.6633,1700.0],["2012-12-19",14.6512,14.9233,14.4154,14.6391,5100.0],["2012-12-20",14.8386,14.9112,14.4698,14.8931,6800.0],["2012-12-21",14.9656,14.9656,14.1191,14.3609,9500.0],["2012-12-24",14.0586,14.7479,14.0465,14.7056,1000.0],["2012-12-26",14.2037,14.6814,14.0828,14.6814,7000.0],["2012-12-27",14.76,14.8749,14.5484,14.5544,5100.0],["2012-12-28",14.5484,14.8145,14.5484,14.7177,6000.0],["2012-12-31",14.5786,15.3587,14.5786,15.2377,4800.0],["2013-01-02",15.4675,15.6973,15.4252,15.5098,6000.0],["2013-01-03",15.6005,15.7215,15.2982,15.4494,9100.0],["2013-01-04",15.401,15.401,14.9656,15.0624,3900.0],["2013-01-07",14.7177,15.0926,14.6693,15.0321,3400.0],["2013-01-08",14.9958,15.3466,14.8265,15.3466,1500.0],["2013-01-09",15.407,15.407,15.2377,15.2377,800.0],["2013-01-10",15.2075,15.2377,14.9777,15.2135,2800.0],["2013-01-11",15.4191,15.4191,15.3889,15.407,300.0],["2013-01-14",15.2377,15.6791,15.2377,15.4312,5100.0],["2013-01-15",15.2377,15.6187,15.2075,15.2861,7900.0],["2013-01-16",15.4735,16.1084,15.4735,15.8424,7400.0],["2013-01-17",15.794,15.794,15.274,15.3587,3000.0],["2013-01-18",15.6126,15.7215,15.4433,15.7154,1800.0],["2013-01-22",15.6126,15.9331,15.2559,15.4735,12500.0],["2013-01-23",15.6731,16.0782,15.5763,15.7336,2100.0],["2013-01-24",15.9633,16.0238,15.7215,16.0238,1900.0],["2013-01-25",16.0238,16.048,15.4554,15.7819,1200.0],["2013-01-28",15.6308,15.8908,15.6126,15.8424,2000.0],["2013-01-29",15.6731,15.9391,15.3042,15.3103,2800.0],["2013-01-30",15.4312,15.4977,15.1168,15.1652,2800.0],["2013-01-31",15.2014,15.3526,15.1168,15.1652,1300.0],["2013-02-01",15.2256,15.6791,15.1168,15.3224,9600.0],["2013-02-04",15.2921,15.9149,15.1168,15.5582,3800.0],["2013-02-05",15.5219,15.9089,15.1531,15.3708,2700.0],["2013-02-06",15.4796,15.6187,15.1773,15.1833,3100.0],["2013-02-07",15.1773,15.2256,15.1168,15.2196,1100.0],["2013-02-08",15.1168,15.6791,15.1168,15.4675,1900.0],["2013-02-11",15.147,15.7154,15.141,15.4252,1100.0],["2013-02-12",15.4796,15.7215,15.1833,15.6912,4300.0],["2013-02-13",15.661,15.7094,15.4191,15.4191,4300.0],["2013-02-14",16.0238,16.2898,15.8726,15.8726,6400.0],["2013-02-15",15.8122,16.1387,15.4312,15.5884,6500.0],["2013-02-19",15.4191,15.5703,15.2317,15.3587,2300.0],["2013-02-20",15.4191,16.0843,15.2861,16.0782,7700.0],["2013-02-21",16.0903,16.2717,15.5763,16.0782,1500.0],["2013-02-22",15.8726,16.2475,15.8726,16.0359,1700.0],["2013-02-25",15.8666,16.0359,15.8061,15.8968,700.0],["2013-02-26",15.8122,16.1145,15.3284,15.3949,3400.0],["2013-02-27",15.3949,15.921,15.3949,15.7698,1700.0],["2013-02-28",15.6005,15.8908,15.6005,15.8303,900.0],["2013-03-01",16.0177,16.0238,15.6066,15.7094,3100.0],["2013-03-04",15.2559,15.8363,15.2559,15.3163,3100.0],["2013-03-05",15.8787,15.8787,15.6429,15.7517,1100.0],["2013-03-06",15.788,15.9029,15.7033,15.8605,2300.0],["2013-03-07",15.8968,16.0238,15.4735,16.0117,2500.0],["2013-03-08",15.9633,16.0238,15.6973,16.0238,2300.0],["2013-03-11",15.6791,15.9996,15.528,15.5461,2100.0],["2013-03-12",15.534,15.9391,15.534,15.8787,1500.0],["2013-03-13",16.0056,16.0056,15.6005,15.6066,3000.0],["2013-03-14",15.6737,15.9729,15.6737,15.9668,1000.0],["2013-03-15",15.8752,16.1805,15.6005,16.1805,1200.0],["2013-03-18",15.7226,16.1805,15.7226,16.1744,1900.0],["2013-03-19",16.1805,16.1805,16.1805,16.1805,100.0],["2013-03-20",16.1805,16.1805,15.7836,15.9241,2400.0],["2013-03-21",16.15,16.15,15.8752,15.8752,500.0],["2013-03-22",15.8569,15.9363,15.8447,15.9363,600.0],["2013-03-25",15.8447,15.8447,15.8447,15.8447,100.0],["2013-03-26",15.863,15.9607,15.7592,15.9607,1600.0],["2013-03-27",15.9851,15.9851,15.7531,15.8752,2400.0],["2013-03-28",15.8752,15.8752,15.8203,15.8203,1800.0],["2013-04-01",15.918,15.9302,15.6188,15.6188,5100.0],["2013-04-02",15.8569,15.8752,15.5699,15.5699,2600.0],["2013-04-03",15.5699,15.8691,15.5699,15.6432,1600.0],["2013-04-04",15.631,16.1744,15.631,15.8264,1500.0],["2013-04-05",15.6432,15.8447,15.5821,15.6615,1000.0],["2013-04-08",15.5944,15.7226,15.5944,15.6982,600.0],["2013-04-09",15.863,15.8752,15.6005,15.6432,2700.0],["2013-04-10",15.7165,15.7592,15.6005,15.7592,1500.0],["2013-04-11",15.7775,15.7836,15.6127,15.6127,1100.0],["2013-04-12",15.4967,15.5699,15.4845,15.4845,2000.0],["2013-04-15",15.4173,15.46,15.3135,15.3135,2000.0],["2013-04-16",15.283,15.4967,15.2646,15.4906,3200.0],["2013-04-17",15.3929,15.3929,15.0815,15.3929,8200.0],["2013-04-18",15.3929,15.4967,15.0693,15.4967,11500.0],["2013-04-19",15.4967,15.4967,15.283,15.2952,2000.0],["2013-04-22",15.4967,15.9546,15.4783,15.7531,5200.0],["2013-04-23",15.863,16.1561,15.2646,15.7836,6000.0],["2013-04-24",15.7348,15.7348,15.344,15.576,400.0],["2013-04-25",15.5577,15.5883,15.4234,15.4234,1300.0],["2013-04-26",15.8691,15.8691,15.3013,15.3257,1200.0],["2013-04-29",15.4112,16.1195,15.2708,15.283,2500.0],["2013-04-30",15.5272,15.5272,15.344,15.515,500.0],["2013-05-01",15.5028,15.515,15.4173,15.4173,800.0],["2013-05-02",15.283,15.4661,15.283,15.3013,3700.0],["2013-05-03",15.3745,15.5089,15.2341,15.2341,5000.0],["2013-05-06",15.3745,15.8142,15.2341,15.5394,4100.0],["2013-05-07",15.4906,16.0034,15.2524,15.7226,3000.0],["2013-05-08",15.5699,15.9973,15.5699,15.8752,3100.0],["2013-05-09",15.8752,15.9973,15.8691,15.9912,1800.0],["2013-05-10",15.7775,15.9363,15.7775,15.9363,300.0],["2013-05-13",15.8569,15.8569,15.6005,15.6005,900.0],["2013-05-14",15.5699,15.8447,15.4539,15.7104,4800.0],["2013-05-15",15.8203,15.9546,15.5455,15.8752,2600.0],["2013-05-16",15.9729,15.9729,15.8752,15.8752,400.0],["2013-05-17",15.7348,15.863,15.7226,15.7226,1300.0],["2013-05-20",15.6188,15.7959,15.4845,15.4845,4700.0],["2013-05-21",15.7287,15.7287,15.5516,15.5516,16500.0],["2013-05-22",15.5638,15.8508,15.5638,15.7836,3700.0],["2013-05-23",15.6554,15.8447,15.5883,15.5883,3300.0],["2013-05-24",15.6005,16.15,15.6005,15.9241,14000.0],["2013-05-28",15.7409,15.8874,15.6127,15.631,13500.0],["2013-05-29",15.9851,15.9851,15.576,15.6737,2600.0],["2013-05-30",15.7287,15.7287,15.7104,15.7104,300.0],["2013-05-31",15.7104,15.7104,15.7104,15.7104,0.0],["2013-06-03",15.5638,15.576,15.0815,15.3379,3400.0],["2013-06-04",15.4661,15.4661,15.0815,15.1303,9700.0],["2013-06-05",15.112,15.3196,14.709,14.9594,9800.0],["2013-06-06",14.8678,14.9532,14.8067,14.9532,1700.0],["2013-06-07",14.8922,15.8081,14.8922,15.1486,4400.0],["2013-06-10",15.3623,15.802,15.3623,15.5699,500.0],["2013-06-11",15.4906,15.8569,15.4173,15.5028,1500.0],["2013-06-12",15.5706,15.5706,15.5706,15.5706,400.0],["2013-06-13",15.2623,15.7864,15.0156,15.3239,2400.0],["2013-06-14",15.4164,15.6939,15.3239,15.4781,4800.0],["2013-06-17",15.5398,15.5398,15.4473,15.4473,200.0],["2013-06-18",15.5706,15.5706,15.4473,15.4473,600.0],["2013-06-19",15.5089,15.5089,15.5089,15.5089,400.0],["2013-06-20",15.4596,15.7371,15.4164,15.4164,1700.0],["2013-06-21",15.4164,15.8419,15.4164,15.6508,2500.0],["2013-06-24",15.4781,15.9529,15.4781,15.6323,7900.0],["2013-06-25",15.5706,15.9036,15.5706,15.9036,4900.0],["2013-06-26",15.7433,15.9036,15.7309,15.8913,400.0],["2013-06-27",15.7494,15.7494,15.7494,15.7494,100.0],["2013-06-28",15.7864,15.8913,15.7309,15.8481,1500.0],["2013-07-01",15.6816,15.8851,15.6754,15.7864,1200.0],["2013-07-02",15.7864,15.7864,15.7864,15.7864,0.0],["2013-07-03",15.9838,15.9838,15.9838,15.9838,100.0],["2013-07-05",16.0023,16.0331,15.8789,15.8913,3000.0],["2013-07-08",15.9406,16.0331,15.8481,15.8481,1000.0],["2013-07-09",15.8481,15.8789,15.7248,15.8789,6800.0],["2013-07-10",15.8111,15.8111,15.8049,15.8111,500.0],["2013-07-11",16.0208,16.0393,16.0208,16.0331,3900.0],["2013-07-12",16.0948,16.0948,15.6323,16.0208,7300.0],["2013-07-15",15.9961,16.0331,15.8173,16.0331,600.0],["2013-07-16",16.0208,16.0393,16.0208,16.0331,3300.0],["2013-07-17",16.0331,16.0331,16.0331,16.0331,0.0],["2013-07-18",16.1256,16.1256,16.1256,16.1256,100.0],["2013-07-19",16.1996,16.1996,16.0948,16.1194,1500.0],["2013-07-22",16.1564,16.1564,16.0578,16.0578,1800.0],["2013-07-23",16.0948,16.2674,16.0331,16.1318,6300.0],["2013-07-24",16.4031,16.4031,16.0701,16.0763,1600.0],["2013-07-25",16.1564,16.4339,16.1441,16.3661,1000.0],["2013-07-26",16.2428,16.4031,16.1626,16.2798,500.0],["2013-07-29",16.2428,16.4524,16.2428,16.4524,1000.0],["2013-07-30",16.4339,17.1246,16.3044,16.5449,10200.0],["2013-07-31",16.5264,16.9581,16.5264,16.7854,4500.0],["2013-08-01",16.8409,16.8409,16.6498,16.7299,500.0],["2013-08-02",16.6683,16.8347,16.5881,16.5881,2300.0],["2013-08-05",16.6498,17.2664,16.6498,16.9457,6400.0],["2013-08-06",16.8348,17.0752,16.7731,16.7854,1200.0],["2013-08-07",16.6744,16.9828,16.6498,16.9828,2500.0],["2013-08-08",16.8594,16.9026,16.6498,16.6498,2800.0],["2013-08-09",16.6683,16.6991,16.4709,16.4709,8400.0],["2013-08-12",16.4093,16.5758,16.4093,16.5264,1500.0],["2013-08-13",16.6374,17.0814,16.6374,16.6683,4600.0],["2013-08-14",16.9704,17.0198,16.5881,16.7238,3700.0],["2013-08-15",16.5881,17.0567,16.5881,17.0567,3300.0],["2013-08-16",17.0259,17.4946,16.9458,17.0629,1400.0],["2013-08-19",16.9088,17.2602,16.6683,16.8039,3400.0],["2013-08-20",16.6498,16.9087,16.6498,16.6498,1200.0],["2013-08-21",16.7361,16.8039,16.6498,16.6498,800.0],["2013-08-22",16.6498,16.6498,16.6498,16.6498,0.0],["2013-08-23",16.9519,16.9519,16.6559,16.7854,1300.0],["2013-08-26",16.7854,16.8594,16.7423,16.8533,1500.0],["2013-08-27",17.0691,17.5624,16.9026,17.2664,23400.0],["2013-08-28",17.3897,17.8091,17.3096,17.4206,4600.0],["2013-08-29",17.4144,17.8091,17.3096,17.5131,2400.0],["2013-08-30",17.5316,17.5316,17.2664,17.4884,4100.0],["2013-09-03",17.2726,17.3774,17.2726,17.3651,800.0],["2013-09-04",17.1739,17.3836,17.1739,17.2664,2900.0],["2013-09-05",17.2541,17.3527,16.7731,17.1431,4800.0],["2013-09-06",17.1742,17.2053,17.1742,17.2053,600.0],["2013-09-09",17.5413,17.5475,17.5351,17.5351,1600.0],["2013-09-10",17.5787,17.6907,17.5787,17.6907,500.0],["2013-09-11",17.6907,17.6907,17.6907,17.6907,0.0],["2013-09-12",17.7031,17.7031,17.4853,17.4853,600.0],["2013-09-13",17.5413,17.5538,17.4231,17.4231,7500.0],["2013-09-16",17.5475,17.5538,17.4231,17.4231,4600.0],["2013-09-17",17.4666,17.7155,17.4542,17.5164,13400.0],["2013-09-18",17.5724,17.6782,17.5164,17.6595,3500.0],["2013-09-19",17.6409,17.7031,17.5102,17.672,3300.0],["2013-09-20",17.672,17.7218,17.6347,17.7218,4600.0],["2013-09-23",17.7218,17.7218,17.7156,17.7218,1300.0],["2013-09-24",17.7467,17.8898,17.7342,17.8898,6600.0],["2013-09-25",17.8898,17.8898,17.6347,17.8773,13700.0],["2013-09-26",17.8649,17.8649,17.672,17.672,3100.0],["2013-09-27",17.8276,17.8276,17.5164,17.8151,5800.0],["2013-09-30",17.8213,17.8213,17.4293,17.7964,2700.0],["2013-10-01",17.8213,17.9209,17.7964,17.8898,6500.0],["2013-10-02",17.952,18.4685,17.9022,18.3005,7200.0],["2013-10-03",18.0453,18.6552,18.0453,18.4871,2700.0],["2013-10-04",18.6054,18.6054,18.512,18.6054,1500.0],["2013-10-07",18.6303,18.6676,18.512,18.6676,2400.0],["2013-10-08",18.6054,18.6552,18.4,18.6552,2600.0],["2013-10-09",18.6676,19.2899,18.4498,18.9725,10300.0],["2013-10-10",19.041,19.2899,18.4374,18.4809,4300.0],["2013-10-11",18.7049,19.0721,18.3689,18.8232,13900.0],["2013-10-14",18.8916,18.9476,18.3689,18.9476,3400.0],["2013-10-15",18.512,18.8107,17.9209,18.5743,6900.0],["2013-10-16",18.3627,18.7796,18.232,18.6676,8400.0],["2013-10-17",18.7609,18.8792,18.344,18.792,3500.0],["2013-10-18",18.9289,19.1654,18.9165,19.1654,23900.0],["2013-10-21",19.2276,20.4721,18.8045,20.4161,22100.0],["2013-10-22",20.4161,21.0819,20.3477,20.6153,18500.0],["2013-10-23",20.4037,21.0882,20.2357,20.441,27200.0],["2013-10-24",20.5344,20.7521,19.7317,19.8997,85300.0],["2013-10-25",19.9992,20.2232,18.6676,20.0303,24600.0],["2013-10-28",19.9121,20.5344,19.5139,19.9246,9000.0],["2013-10-29",20.2668,20.6215,20.161,20.6215,4600.0],["2013-10-30",20.5095,20.5344,20.1175,20.5344,9200.0],["2013-10-31",20.1672,20.4348,20.1672,20.2232,1200.0],["2013-11-01",20.2295,20.5157,20.2295,20.2668,1200.0],["2013-11-04",20.3788,20.5344,20.3788,20.441,4800.0],["2013-11-05",20.4472,20.5344,19.9992,20.3166,6300.0],["2013-11-06",20.5033,20.5344,19.993,19.993,2500.0],["2013-11-07",20.3103,20.5344,20.161,20.4161,4600.0],["2013-11-08",20.4348,20.6837,20.329,20.6339,16500.0],["2013-11-11",20.5966,20.721,20.4099,20.721,3700.0],["2013-11-12",20.3103,20.7833,20.2855,20.7833,3100.0],["2013-11-13",20.8144,20.9077,20.6526,20.9077,3900.0],["2013-11-14",20.9699,20.9699,20.5468,20.7397,2900.0],["2013-11-15",20.5344,20.5406,19.7752,20.1175,37600.0],["2013-11-18",20.2232,21.0633,20.161,20.6215,19400.0],["2013-11-19",20.5841,20.5841,19.9121,20.1859,10700.0],["2013-11-20",20.5344,20.6401,20.1983,20.3477,8700.0],["2013-11-21",20.2481,20.3477,19.9246,20.3477,3900.0],["2013-11-22",20.2232,20.2232,19.7877,19.8748,7900.0],["2013-11-25",20.0366,20.0366,19.5263,19.8997,41700.0],["2013-11-26",19.9121,20.5281,19.825,20.5032,9700.0],["2013-11-27",20.5032,20.5032,20.0428,20.3726,4500.0],["2013-11-29",20.5032,20.5032,20.2419,20.4908,3000.0],["2013-12-02",20.2917,20.497,20.2917,20.385,3600.0],["2013-12-03",20.329,20.6464,20.3103,20.4161,8600.0],["2013-12-04",20.5281,20.6153,20.3228,20.3228,5100.0],["2013-12-05",20.609,20.6277,20.4721,20.4721,5400.0],["2013-12-06",20.4721,20.6277,20.2419,20.6215,8100.0],["2013-12-09",20.6277,20.8455,19.9183,20.8455,14200.0],["2013-12-10",21.0459,21.4272,21.0071,21.1364,9300.0],["2013-12-11",21.3884,21.3884,21.0717,21.0717,2800.0],["2013-12-12",21.0717,21.0717,20.7098,20.8002,3400.0],["2013-12-13",20.8519,21.104,20.4383,20.5675,3100.0],["2013-12-16",20.6193,21.104,20.5288,20.5934,5300.0],["2013-12-17",20.5999,21.0006,20.3025,20.4318,1200.0],["2013-12-18",20.3413,20.7485,20.3413,20.4318,2200.0],["2013-12-19",20.5675,20.9877,20.4318,20.7485,2400.0],["2013-12-20",20.9166,20.9166,20.5546,20.5546,2900.0],["2013-12-23",20.4124,21.0717,20.1797,20.4577,4500.0],["2013-12-24",20.4577,20.4577,20.4577,20.4577,1100.0],["2013-12-26",20.4641,20.7485,20.4577,20.7485,700.0],["2013-12-27",20.6774,20.6774,20.3607,20.5094,1100.0],["2013-12-30",20.4771,21.0717,20.3607,20.6516,4600.0],["2013-12-31",20.4965,21.0976,20.3672,21.0976,700.0],["2014-01-02",21.0976,21.0976,20.9618,20.9618,700.0],["2014-01-03",21.0717,21.0717,21.0717,21.0717,400.0],["2014-01-06",20.9748,20.9748,20.9748,20.9748,2300.0],["2014-01-07",20.9101,20.9748,20.6968,20.9748,1800.0],["2014-01-08",20.5288,20.5288,20.5288,20.5288,500.0],["2014-01-09",20.4383,20.5288,20.1345,20.5223,10000.0],["2014-01-10",20.0957,20.6645,20.0957,20.6645,3000.0],["2014-01-13",20.755,20.8261,20.2508,20.4254,3700.0],["2014-01-14",20.671,20.671,20.3155,20.5029,3100.0],["2014-01-15",20.3607,20.3607,20.0375,20.1991,17900.0],["2014-01-16",20.1991,20.5029,20.0892,20.5029,6700.0],["2014-01-17",20.393,20.7033,20.1797,20.4124,26500.0],["2014-01-21",20.4124,20.671,20.309,20.671,1400.0],["2014-01-22",20.5094,20.6774,20.5094,20.5611,2500.0],["2014-01-23",20.7227,20.7421,20.4771,20.7421,1400.0],["2014-01-24",20.6904,20.6904,20.3607,20.3607,3100.0],["2014-01-27",20.1991,20.2379,20.0375,20.1991,19800.0],["2014-01-28",20.3284,20.3542,20.1991,20.1991,1300.0],["2014-01-29",20.3607,20.3607,20.1991,20.1991,1600.0],["2014-01-30",20.1991,20.7291,20.0569,20.4318,2100.0],["2014-01-31",20.3284,20.7162,20.0505,20.1991,7400.0],["2014-02-03",20.6645,20.6645,20.3025,20.309,900.0],["2014-02-04",20.1668,20.3284,20.1086,20.1991,6400.0],["2014-02-05",20.1797,20.7033,20.1539,20.5805,14300.0],["2014-02-06",20.6063,20.6063,20.1022,20.309,2600.0],["2014-02-07",20.1926,20.6257,20.0892,20.3349,1800.0],["2014-02-10",20.0892,20.7033,20.0828,20.2638,2100.0],["2014-02-11",20.0957,20.3542,20.0375,20.1991,3700.0],["2014-02-12",20.3219,20.7291,20.2379,20.5869,7100.0],["2014-02-13",20.3736,20.9101,20.2961,20.9101,5200.0],["2014-02-14",19.1972,19.2296,18.5509,18.706,35300.0],["2014-02-18",18.7319,19.2296,18.5185,19.2296,10400.0],["2014-02-19",18.887,18.9322,18.7125,18.7448,5400.0],["2014-02-20",18.7125,18.9064,18.5832,18.9064,3900.0],["2014-02-21",18.6155,18.9387,18.4216,18.9387,4700.0],["2014-02-24",18.5832,18.9322,18.5832,18.5832,2000.0],["2014-02-25",18.5509,18.8417,18.4022,18.8417,7500.0],["2014-02-26",18.7125,18.8741,18.7125,18.8741,900.0],["2014-02-27",18.6155,18.8741,18.5832,18.8741,3700.0],["2014-02-28",18.8288,19.1714,18.622,18.6931,6100.0],["2014-03-03",18.3634,19.0356,18.3505,18.7448,6700.0],["2014-03-04",18.6608,18.6608,18.4281,18.5832,3000.0],["2014-03-05",18.4216,18.9775,18.4216,18.7448,15900.0],["2014-03-06",18.5832,18.8094,18.3893,18.5832,10200.0],["2014-03-07",18.7448,18.8094,18.4216,18.8094,4800.0],["2014-03-10",18.6801,18.6801,18.3052,18.3052,6300.0],["2014-03-11",18.3893,18.4345,18.26,18.4281,12500.0],["2014-03-12",18.2665,18.7319,18.2665,18.2665,900.0],["2014-03-13",18.4151,18.9258,18.2858,18.6349,2100.0],["2014-03-14",18.8547,18.8676,18.441,18.622,3500.0],["2014-03-17",18.7448,18.7448,18.4604,18.5832,5200.0],["2014-03-18",18.6995,18.8934,18.5832,18.5832,4600.0],["2014-03-19",18.5962,18.8505,18.4919,18.5832,4800.0],["2014-03-20",18.3354,18.4397,18.2702,18.3941,3800.0],["2014-03-21",18.368,18.368,18.192,18.192,1200.0],["2014-03-24",18.0942,18.2376,17.2465,17.6703,21000.0],["2014-03-25",17.6051,18.0289,17.6051,18.0289,6500.0],["2014-03-26",17.9311,18.192,17.553,18.0942,35200.0],["2014-03-27",17.9311,18.0942,17.716,18.0942,4200.0],["2014-03-28",17.6182,18.0485,17.6182,17.8985,4500.0],["2014-03-31",18.042,18.0942,17.7029,17.7681,4400.0],["2014-04-01",17.9963,17.9963,17.7681,17.7681,2200.0],["2014-04-02",17.7681,17.8333,17.7681,17.8333,200.0],["2014-04-03",17.7681,18.5832,17.6377,17.9507,13100.0],["2014-04-04",18.4202,18.4202,17.7094,17.9311,2100.0],["2014-04-07",17.892,17.892,17.7355,17.7355,2200.0],["2014-04-08",17.9377,18.0355,17.5399,17.5399,1600.0],["2014-04-09",17.892,17.892,17.3769,17.7616,1500.0],["2014-04-10",17.7421,17.7421,17.3443,17.3639,1700.0],["2014-04-11",17.3769,17.3769,17.3769,17.3769,800.0],["2014-04-14",17.3247,17.566,17.3117,17.3117,2400.0],["2014-04-15",17.4878,17.9246,16.7966,17.5725,38000.0],["2014-04-16",17.4095,17.4095,16.9792,17.3508,6900.0],["2014-04-17",17.2726,17.3182,16.9857,17.3182,4500.0],["2014-04-21",17.1487,17.3117,17.0118,17.3117,4100.0],["2014-04-22",17.2269,17.8985,17.09,17.7681,15900.0],["2014-04-23",17.7225,17.7225,17.716,17.716,700.0],["2014-04-24",17.6051,17.7355,17.3704,17.7355,11000.0],["2014-04-25",17.6508,17.6508,17.4747,17.4747,700.0],["2014-04-28",17.7355,18.1072,17.7355,17.8529,5100.0],["2014-04-29",17.5399,17.5399,17.5399,17.5399,200.0],["2014-04-30",17.6703,17.6703,17.3443,17.3443,500.0],["2014-05-01",17.5856,17.6051,17.3443,17.3443,1600.0],["2014-05-02",18.205,18.205,17.5269,17.6051,800.0],["2014-05-05",17.9507,17.9507,17.7877,17.7877,1700.0],["2014-05-06",17.9507,18.1072,17.6182,17.9311,2100.0],["2014-05-07",17.8333,17.8333,17.8333,17.8333,800.0],["2014-05-08",17.4878,17.4878,17.3378,17.4747,1800.0],["2014-05-09",17.6573,17.6573,17.5269,17.5725,900.0],["2014-05-12",17.5464,17.6964,17.5464,17.579,1700.0],["2014-05-13",17.8268,17.8529,17.5921,17.8268,4000.0],["2014-05-14",17.8529,17.8529,16.9531,16.9531,4800.0],["2014-05-15",17.3704,17.3704,16.9661,17.3508,2000.0],["2014-05-16",17.7355,17.7355,16.9726,17.5008,3000.0],["2014-05-19",17.3769,17.3769,17.3769,17.3769,300.0],["2014-05-20",17.2726,17.2726,17.2726,17.2726,300.0],["2014-05-21",17.2726,17.2726,17.2726,17.2726,0.0],["2014-05-22",17.3052,17.5856,17.2921,17.3443,1200.0],["2014-05-23",17.2791,17.3443,16.9726,17.0705,2200.0],["2014-05-27",17.0704,17.4747,17.0183,17.2204,10900.0],["2014-05-28",17.2791,17.4943,16.6271,16.6401,16300.0],["2014-05-29",16.5293,16.7901,16.5293,16.6271,10100.0],["2014-05-30",16.6466,17.4095,16.6466,16.914,22800.0],["2014-06-02",16.6662,16.6923,15.8837,16.275,14900.0],["2014-06-03",16.0011,16.0011,14.6709,14.9513,25000.0],["2014-06-04",15.2513,15.2513,14.8144,14.8665,5500.0],["2014-06-05",14.7035,15.2839,14.6318,15.2839,10300.0],["2014-06-06",15.3165,15.812,15.1926,15.649,12000.0],["2014-06-09",15.2773,16.288,15.2773,15.8446,11900.0],["2014-06-10",16.0207,16.6662,15.8511,16.0598,5600.0],["2014-06-11",16.3988,16.94,16.125,16.6597,10000.0],["2014-06-12",16.7189,17.1206,16.7189,16.7914,2100.0],["2014-06-13",16.7255,17.305,16.1329,16.1329,3400.0],["2014-06-16",16.067,16.067,15.4876,15.9353,3000.0],["2014-06-17",16.067,16.416,15.8036,15.8036,1300.0],["2014-06-18",16.2382,16.4555,15.8036,15.8036,8100.0],["2014-06-19",16.1526,16.5938,16.1526,16.2975,2300.0],["2014-06-20",16.4753,17.4498,16.0341,17.4498,8800.0],["2014-06-23",17.2523,17.2589,16.5806,16.6267,10700.0],["2014-06-24",16.6531,17.3247,16.495,16.7387,9200.0],["2014-06-25",16.7584,16.956,16.2975,16.2975,1800.0],["2014-06-26",16.7716,16.7914,16.5477,16.765,2200.0],["2014-06-27",16.8375,17.1206,16.5609,17.114,2800.0],["2014-06-30",16.7519,16.9626,16.4819,16.5411,3700.0],["2014-07-01",16.6597,17.0547,16.495,17.0547,2500.0],["2014-07-02",16.495,16.7848,16.4621,16.6926,13000.0],["2014-07-03",16.7255,16.8572,16.528,16.8572,8600.0],["2014-07-07",16.8045,16.956,16.5609,16.956,1400.0],["2014-07-08",16.5609,16.5609,16.146,16.4621,6900.0],["2014-07-09",16.4621,16.4621,16.0473,16.3502,2000.0],["2014-07-10",16.1658,16.3963,16.0341,16.1921,3200.0],["2014-07-11",16.0341,16.0539,15.8761,16.0539,1700.0],["2014-07-14",16.337,16.3897,16.2119,16.2119,1500.0],["2014-07-15",16.0934,16.3897,15.988,15.988,4000.0],["2014-07-16",15.988,15.988,15.988,15.988,0.0],["2014-07-17",16.3436,16.3963,16.1658,16.337,1200.0],["2014-07-18",16.3633,16.3963,16.146,16.3963,2400.0],["2014-07-21",16.3963,16.4621,16.1329,16.2777,7500.0],["2014-07-22",16.2777,16.2777,16.2777,16.2777,0.0],["2014-07-23",15.9683,16.4226,15.9683,16.3963,1500.0],["2014-07-24",16.4424,17.114,16.2646,16.528,21200.0],["2014-07-25",16.3502,16.8901,16.3304,16.3436,9900.0],["2014-07-28",16.3436,16.3436,16.3436,16.3436,0.0],["2014-07-29",16.4885,16.956,16.4621,16.956,900.0],["2014-07-30",16.8572,16.8572,16.1592,16.4292,6100.0],["2014-07-31",16.1329,16.3897,16.067,16.067,2300.0],["2014-08-01",16.2251,16.2646,16.0078,16.2646,1800.0],["2014-08-04",16.0736,16.7584,16.0736,16.2712,4900.0],["2014-08-05",16.4424,16.4424,16.067,16.067,500.0],["2014-08-06",16.5016,16.5016,16.3633,16.3633,400.0],["2014-08-07",16.1526,16.2316,16.1526,16.2316,400.0],["2014-08-08",16.1329,16.1329,16.1329,16.1329,400.0],["2014-08-11",16.1329,16.3699,16.1263,16.3699,400.0],["2014-08-12",16.1197,16.3963,16.1,16.2316,4300.0],["2014-08-13",16.3172,16.3172,16.1329,16.1329,1000.0],["2014-08-14",16.146,16.4424,16.0539,16.4424,1300.0],["2014-08-15",16.0078,16.1065,16.0078,16.1065,900.0],["2014-08-18",16.2909,16.2975,16.0078,16.0078,3800.0],["2014-08-19",16.1197,16.4424,15.9748,16.2646,3600.0],["2014-08-20",16.179,16.179,15.9024,15.9353,3800.0],["2014-08-21",16.4029,16.4292,15.9353,15.9485,3900.0],["2014-08-22",15.909,16.3568,15.909,15.9156,11800.0],["2014-08-25",16.1263,16.2316,15.909,15.9287,2300.0],["2014-08-26",16.1592,16.1921,16.0209,16.1658,5100.0],["2014-08-27",16.1329,16.4555,16.0275,16.0275,400.0],["2014-08-28",15.9485,16.1592,15.9287,16.1329,1400.0],["2014-08-29",16.1329,16.1329,15.9419,15.9419,300.0],["2014-09-02",16.1724,16.1987,16.1724,16.179,1200.0],["2014-09-03",15.8036,15.9946,15.8036,15.9156,2100.0],["2014-09-04",15.8036,16.2251,15.5139,15.7246,5400.0],["2014-09-05",15.8695,15.988,15.8695,15.8827,2600.0],["2014-09-08",16.0802,16.0934,16.0802,16.0934,1900.0],["2014-09-09",16.1856,16.1921,15.988,16.1921,2900.0],["2014-09-10",15.9617,16.1987,15.4744,16.1921,12700.0],["2014-09-11",16.2909,16.2909,15.7049,15.7049,2700.0],["2014-09-12",15.9617,16.1395,15.9617,16.0473,2600.0],["2014-09-15",16.2646,16.2646,15.8234,15.83,1400.0],["2014-09-16",15.7707,15.7707,14.9739,15.1517,5700.0],["2014-09-17",14.9015,15.0793,14.8949,14.9739,3400.0],["2014-09-18",14.9476,15.7444,14.9213,15.4151,6700.0],["2014-09-19",15.4415,15.4415,14.9213,14.9213,3100.0],["2014-09-22",14.8027,15.481,14.8027,15.1386,8200.0],["2014-09-23",15.325,15.325,15.0454,15.0454,600.0],["2014-09-24",15.0121,15.5979,14.9455,15.0187,1600.0],["2014-09-25",15.2917,15.305,15.092,15.2517,600.0],["2014-09-26",14.9988,15.3915,14.7391,14.7791,1600.0],["2014-09-29",14.6459,14.7391,14.2731,14.2731,8300.0],["2014-09-30",14.566,14.586,13.1081,13.401,6600.0],["2014-10-01",13.4809,13.5675,12.1827,12.216,6600.0],["2014-10-02",12.216,12.2826,12.0496,12.2094,13400.0],["2014-10-03",12.4424,12.4424,12.0895,12.1428,3900.0],["2014-10-06",11.8565,11.983,11.6568,11.7234,5900.0],["2014-10-07",11.5303,11.5503,11.031,11.4505,7900.0],["2014-10-08",11.3173,12.1495,11.1176,11.7633,4200.0],["2014-10-09",12.0097,12.3092,11.517,12.2293,2100.0],["2014-10-10",11.8033,11.9764,11.4971,11.4971,1800.0],["2014-10-13",11.4971,11.517,11.4971,11.4971,1300.0],["2014-10-14",11.557,12.2493,11.557,11.6901,9600.0],["2014-10-15",11.7301,12.1361,11.6036,11.6036,6200.0],["2014-10-16",11.6235,12.1428,11.5104,11.5104,10200.0],["2014-10-17",11.5037,11.5836,11.4971,11.4971,1200.0],["2014-10-20",11.7633,11.9031,11.4771,11.9031,10500.0],["2014-10-21",11.7567,11.9298,11.7301,11.8699,10800.0],["2014-10-22",11.6701,11.8765,11.5237,11.6635,4900.0],["2014-10-23",11.6968,11.9497,11.5237,11.7101,7700.0],["2014-10-24",11.7567,12.2427,11.6835,12.2427,12500.0],["2014-10-27",11.9631,12.2493,11.8765,11.9564,11700.0],["2014-10-28",12.2759,12.2759,11.8565,12.2027,2400.0],["2014-10-29",12.0696,12.1828,12.0097,12.1828,3000.0],["2014-10-30",12.5356,12.5822,12.3558,12.489,5000.0],["2014-10-31",12.6421,13.0948,12.6155,12.6687,4300.0],["2014-11-03",12.6554,12.9816,12.6488,12.9816,4200.0],["2014-11-04",13.1347,13.634,12.8218,13.6274,9000.0],["2014-11-05",13.634,14.5594,13.634,14.5527,9100.0],["2014-11-06",14.1799,16.5166,14.1799,16.2104,25900.0],["2014-11-07",15.3383,16.3102,15.3117,16.3102,11700.0],["2014-11-10",15.7111,16.2636,15.6978,16.0107,3600.0],["2014-11-11",15.9774,16.2104,14.9588,15.285,25500.0],["2014-11-12",15.2784,15.4914,15.0054,15.4914,3400.0],["2014-11-13",15.5846,15.5846,14.6592,14.9855,800.0],["2014-11-14",14.9255,14.9255,14.4728,14.5993,1700.0],["2014-11-17",14.6126,14.7458,14.6126,14.7125,1000.0],["2014-11-18",14.3663,14.6459,14.3663,14.5128,1600.0],["2014-11-19",14.7058,15.6778,14.6459,15.6379,13900.0],["2014-11-20",15.3849,15.4381,15.3117,15.3117,4100.0],["2014-11-21",15.4115,15.538,14.7724,15.2517,3000.0],["2014-11-24",15.285,15.5713,15.1785,15.3117,3500.0],["2014-11-25",15.3117,15.3117,15.3117,15.3117,300.0],["2014-11-26",15.325,15.325,15.325,15.325,400.0],["2014-11-28",15.2451,15.325,15.2451,15.325,1400.0],["2014-12-01",15.305,15.3116,14.9788,15.2451,7700.0],["2014-12-02",15.1918,15.8442,14.6925,15.3449,7000.0],["2014-12-03",15.4115,15.4448,15.4115,15.4448,300.0],["2014-12-04",15.7311,16.6298,15.7311,16.3968,6800.0],["2014-12-05",16.6032,16.6431,15.9907,16.0173,3000.0],["2014-12-08",15.5446,15.8908,15.5446,15.5446,1000.0],["2014-12-09",15.5446,15.5446,15.5446,15.5446,0.0],["2014-12-10",15.5779,16.0905,15.3583,16.0107,1400.0],["2014-12-11",15.325,15.9774,15.325,15.6112,2800.0],["2014-12-12",15.6445,16.6431,15.0187,16.0772,18900.0],["2014-12-15",16.3435,16.3435,16.1771,16.2703,800.0],["2014-12-16",15.8062,15.8398,15.4699,15.4766,1900.0],["2014-12-17",15.5372,16.4115,14.4946,15.4766,10800.0],["2014-12-18",15.7322,16.4452,15.6717,15.7053,2900.0],["2014-12-19",15.6717,16.0685,14.9654,16.0685,11400.0],["2014-12-22",15.6582,15.86,15.5977,15.6784,3500.0],["2014-12-23",15.9474,15.9474,15.6986,15.6986,800.0],["2014-12-24",15.7389,16.3107,15.6717,15.9474,2400.0],["2014-12-26",15.712,16.2905,15.638,15.8936,1900.0],["2014-12-29",15.6313,16.2501,15.6313,15.7524,10400.0],["2014-12-30",15.8398,16.277,15.8398,16.008,3800.0],["2014-12-31",16.008,16.2837,16.008,16.008,7000.0],["2015-01-02",15.9811,16.7478,15.9743,16.7478,1400.0],["2015-01-05",16.7344,16.7344,15.9743,16.277,700.0],["2015-01-06",16.156,16.6806,15.4834,16.6806,3500.0],["2015-01-07",16.6133,16.6133,15.8129,16.2232,600.0],["2015-01-08",15.8667,16.0483,15.8667,16.0483,600.0],["2015-01-09",16.3241,16.8017,15.6515,16.3039,7400.0],["2015-01-12",16.4788,16.7142,15.9811,16.008,4500.0],["2015-01-13",16.7815,16.7815,15.9945,15.9945,500.0],["2015-01-14",16.6739,16.6739,15.9811,16.1627,1500.0],["2015-01-15",16.1627,16.3107,16.0685,16.1425,2100.0],["2015-01-16",16.0416,16.7209,16.0416,16.1425,1000.0],["2015-01-20",16.1425,16.4183,16.1425,16.3779,3600.0],["2015-01-21",16.7277,16.7277,16.2837,16.7075,1600.0],["2015-01-22",16.7277,16.7277,16.2165,16.4788,3900.0],["2015-01-23",16.7411,16.7411,16.4788,16.7142,1600.0],["2015-01-26",16.8151,17.4473,16.5124,17.4473,4300.0],["2015-01-27",17.3263,17.3263,17.3196,17.3196,400.0],["2015-01-28",17.3196,18.1603,16.8286,17.6895,14500.0],["2015-01-29",16.8353,17.6222,16.8353,17.6222,2300.0],["2015-01-30",18.0123,18.7724,17.2859,18.4226,15600.0],["2015-02-02",18.8329,19.3374,17.5281,17.8442,9900.0],["2015-02-03",17.8038,18.1939,17.1581,17.8711,19600.0],["2015-02-04",17.2927,17.8442,17.0034,17.7904,18100.0],["2015-02-05",18.1132,18.1469,17.185,17.4406,3700.0],["2015-02-06",17.4541,17.4541,17.0842,17.0842,1100.0],["2015-02-09",16.8151,17.5886,16.8151,17.1985,11200.0],["2015-02-10",16.8756,17.7702,16.156,17.6895,8800.0],["2015-02-11",17.555,17.555,17.555,17.555,300.0],["2015-02-12",17.9316,17.972,17.9316,17.972,700.0],["2015-02-13",18.2208,20.1647,17.824,19.6737,15700.0],["2015-02-17",20.0436,20.2118,18.6311,19.0414,7000.0],["2015-02-18",18.8195,19.9091,18.7118,18.8665,6200.0],["2015-02-19",18.8867,20.7162,18.8464,20.2387,31500.0],["2015-02-20",20.1579,21.187,19.519,20.5951,49900.0],["2015-02-23",21.1265,21.187,20.5951,20.8373,12800.0],["2015-02-24",20.9516,20.9516,19.0414,19.3037,13900.0],["2015-02-25",19.1961,20.8373,18.7657,19.6871,12500.0],["2015-02-26",20.4472,20.5212,19.519,19.7477,6800.0],["2015-02-27",19.1423,19.1423,19.1356,19.1356,300.0],["2015-03-02",19.102,19.7342,17.9585,19.3374,28200.0],["2015-03-03",19.2298,20.3866,19.0078,19.7947,16400.0],["2015-03-04",20.0974,20.0974,19.1827,19.5122,1500.0],["2015-03-05",19.8956,19.8956,19.2096,19.4853,1300.0],["2015-03-06",19.2029,19.2029,19.1692,19.1692,900.0],["2015-03-09",18.8464,18.8464,18.7657,18.7657,600.0],["2015-03-10",18.7455,19.8889,18.6849,19.102,11700.0],["2015-03-11",19.5257,19.5257,18.8464,19.0347,900.0],["2015-03-12",19.2028,19.3037,18.7657,19.3037,2800.0],["2015-03-13",19.3037,20.1109,18.9876,19.3508,7000.0],["2015-03-16",19.3508,19.3508,19.3508,19.3508,0.0],["2015-03-17",19.5055,20.1512,19.5055,19.5055,2200.0],["2015-03-18",19.7073,20.1647,19.6131,19.6131,600.0],["2015-03-19",20.1694,20.339,19.6742,20.3255,2300.0],["2015-03-20",20.3526,20.3526,19.6742,20.0134,2600.0],["2015-03-23",19.6945,19.6945,18.9279,19.1654,21300.0],["2015-03-24",18.9008,19.6471,18.8601,19.6471,10500.0],["2015-03-25",19.1315,20.0677,19.1315,19.7013,24300.0],["2015-03-26",19.742,19.742,19.6403,19.6403,1100.0],["2015-03-27",19.6335,19.8438,19.4707,19.4775,2200.0],["2015-03-30",19.4503,19.4503,19.0297,19.4028,12900.0],["2015-03-31",19.4367,20.0948,19.4367,20.0948,19000.0],["2015-04-01",19.6606,20.1355,19.0093,20.0134,3800.0],["2015-04-02",19.6742,19.6742,19.5521,19.5521,800.0],["2015-04-06",19.6131,19.742,19.4367,19.4367,1300.0],["2015-04-07",19.24,19.2807,19.0161,19.2807,1000.0],["2015-04-08",19.5453,19.6267,19.2332,19.4028,1200.0],["2015-04-09",19.3486,19.3486,18.989,19.1315,3000.0],["2015-04-10",18.8872,19.2196,18.8262,19.2196,16900.0],["2015-04-13",18.7244,19.9795,18.7244,19.6742,34500.0],["2015-04-14",19.5792,19.5792,19.3078,19.4842,26100.0],["2015-04-15",19.2875,19.4028,19.2875,19.3078,1500.0],["2015-04-16",19.6267,19.6335,19.4707,19.6199,2400.0],["2015-04-17",19.6064,19.6064,19.3282,19.3282,700.0],["2015-04-20",19.6606,19.6606,19.4367,19.4367,1800.0],["2015-04-21",19.24,19.335,19.0026,19.0026,600.0],["2015-04-22",19.0433,19.2739,19.0433,19.1382,1900.0],["2015-04-23",18.9958,19.3214,18.9958,19.1789,900.0],["2015-04-24",19.5589,19.5589,19.5589,19.5589,400.0],["2015-04-27",19.1586,19.6403,19.1586,19.1993,4700.0],["2015-04-28",19.6742,19.6742,18.5073,18.894,25400.0],["2015-04-29",18.3309,18.6498,16.4721,18.6498,5300.0],["2015-04-30",18.6498,18.9347,18.5005,18.5548,1200.0],["2015-05-01",18.5819,18.6566,18.3784,18.4734,3300.0],["2015-05-04",18.3174,18.3174,18.3174,18.3174,300.0],["2015-05-05",18.2495,18.6566,18.2495,18.6566,3400.0],["2015-05-06",18.7583,18.7583,18.4191,18.4191,8400.0],["2015-05-07",18.894,18.894,18.8601,18.8601,400.0],["2015-05-08",18.4937,18.4937,18.487,18.487,1200.0],["2015-05-11",18.6498,18.6566,18.6498,18.6566,700.0],["2015-05-12",18.6091,18.6091,18.6091,18.6091,300.0],["2015-05-13",18.5005,18.5073,18.1477,18.1477,3000.0],["2015-05-14",19.0026,19.0704,18.5209,18.5209,2700.0],["2015-05-15",18.3173,18.5548,18.0595,18.0731,1300.0],["2015-05-18",17.8221,18.0596,17.6457,18.0596,4400.0],["2015-05-19",17.6457,17.9171,17.6389,17.8289,2200.0],["2015-05-20",17.4761,17.6457,17.4761,17.6457,2600.0],["2015-05-21",17.6186,17.7068,17.6186,17.7068,2300.0],["2015-05-22",17.8085,18.2699,17.8085,18.1817,1000.0],["2015-05-26",18.9754,18.9754,18.3445,18.3445,400.0],["2015-05-27",18.9618,18.9618,17.9578,17.9578,1100.0],["2015-05-28",17.9578,17.9578,17.9578,17.9578,0.0],["2015-05-29",17.9103,18.7244,17.8764,17.89,1100.0],["2015-06-01",17.6729,18.4802,17.6729,17.7068,2400.0],["2015-06-02",18.0731,18.0731,17.6593,17.6593,400.0],["2015-06-03",17.9171,18.3988,17.6389,17.9781,1600.0],["2015-06-04",17.8425,17.8425,17.6389,17.6389,400.0],["2015-06-05",17.8289,18.1545,17.6389,17.6389,2300.0],["2015-06-08",17.6729,18.0324,17.6729,17.856,1900.0],["2015-06-09",17.9307,17.9374,17.9307,17.9374,200.0],["2015-06-10",17.8425,17.9103,17.8425,17.9103,600.0],["2015-06-11",17.9103,17.9103,17.6389,17.6389,900.0],["2015-06-12",17.8085,17.8085,17.7,17.7,300.0],["2015-06-15",17.8085,18.046,17.2997,17.3404,2700.0],["2015-06-16",17.7068,17.7068,17.2997,17.6389,2500.0],["2015-06-17",17.4693,17.6525,17.4693,17.6389,1400.0],["2015-06-18",17.5711,17.9646,17.4693,17.6661,2100.0],["2015-06-19",17.605,18.297,17.605,17.7203,1100.0],["2015-06-22",18.2766,18.2766,17.8085,17.8085,4100.0],["2015-06-23",17.9781,17.9781,17.9781,17.9781,100.0],["2015-06-24",18.1477,18.1477,17.8085,17.8221,2500.0],["2015-06-25",17.9796,17.9796,17.4659,17.4659,1500.0],["2015-06-26",17.3632,18.2879,17.3632,17.5344,13500.0],["2015-06-29",17.5002,17.5002,17.3974,17.3974,2700.0],["2015-06-30",17.6714,17.9865,17.2536,17.8084,3100.0],["2015-07-01",18.329,18.329,17.6372,17.692,1300.0],["2015-07-02",17.5618,17.5618,17.555,17.555,300.0],["2015-07-06",17.8906,17.8906,17.8084,17.8084,500.0],["2015-07-07",18.0002,18.3975,17.8769,18.3975,3600.0],["2015-07-08",18.1029,18.4591,18.0139,18.0139,500.0],["2015-07-09",18.0618,18.5207,18.0618,18.5207,1000.0],["2015-07-10",17.8632,17.8632,17.8632,17.8632,200.0],["2015-07-13",17.9865,18.3221,17.9865,18.3221,800.0],["2015-07-14",18.3564,18.3564,18.3564,18.3564,300.0],["2015-07-15",18.1783,18.1783,18.1509,18.1509,1200.0],["2015-07-16",18.1509,18.1509,18.1509,18.1509,800.0],["2015-07-17",18.0824,18.0824,18.0824,18.0824,500.0],["2015-07-20",17.8084,19.0207,17.8084,19.0207,1000.0],["2015-07-21",18.1509,18.1509,18.1509,18.1509,100.0],["2015-07-22",18.1509,18.1509,18.1509,18.1509,0.0],["2015-07-23",17.7879,18.0139,17.4659,18.0139,3400.0],["2015-07-24",17.9454,17.9454,17.9454,17.9454,200.0],["2015-07-27",17.7399,17.7399,17.3495,17.5344,2100.0],["2015-07-28",17.5344,17.8084,17.5344,17.8084,7800.0],["2015-07-29",17.5687,18.2879,17.5687,18.2879,3100.0],["2015-07-30",17.8084,18.3564,17.8084,18.1372,3600.0],["2015-07-31",18.1783,18.1783,18.1646,18.1646,400.0],["2015-08-03",18.1509,18.1577,18.1509,18.1577,800.0],["2015-08-04",18.1577,18.1851,18.1577,18.1851,900.0],["2015-08-05",18.1509,18.1783,18.1509,18.1509,2200.0],["2015-08-06",18.5961,18.5961,18.1577,18.1577,300.0],["2015-08-07",18.1577,18.1577,18.1577,18.1577,0.0],["2015-08-10",18.1509,18.1509,17.8564,17.8564,300.0],["2015-08-11",18.1509,18.6646,18.1509,18.4591,1000.0],["2015-08-12",18.4865,18.4865,18.4865,18.4865,100.0],["2015-08-13",17.1851,18.3906,17.1851,18.3701,800.0],["2015-08-14",17.3358,17.8564,17.3358,17.8564,600.0],["2015-08-17",18.1509,18.1509,18.1509,18.1509,400.0],["2015-08-18",18.1509,18.1509,18.1509,18.1509,0.0],["2015-08-19",17.7879,17.7879,17.7879,17.7879,400.0],["2015-08-20",17.7879,17.7879,17.7879,17.7879,0.0],["2015-08-21",17.2605,17.7057,17.2605,17.7057,400.0],["2015-08-24",17.2605,17.6029,16.9111,16.918,10500.0],["2015-08-25",17.4933,17.8084,16.8974,16.8974,4400.0],["2015-08-26",17.4933,17.4933,16.6166,16.6166,2400.0],["2015-08-27",17.2536,17.2536,16.9522,17.192,1000.0],["2015-08-28",17.5002,17.5002,16.5207,16.5207,2600.0],["2015-08-31",16.781,17.7947,16.781,17.1235,1200.0],["2015-09-01",16.4385,17.7194,16.4385,17.3701,1400.0],["2015-09-02",17.1235,17.6988,17.1235,17.1235,2700.0],["2015-09-03",17.7742,17.8016,17.1235,17.8016,1800.0],["2015-09-04",17.3632,17.3632,17.3632,17.3632,300.0],["2015-09-08",18.1166,18.1166,17.1235,17.1235,1300.0],["2015-09-09",18.0139,18.0139,18.0139,18.0139,300.0],["2015-09-10",18.0139,18.0139,18.0139,18.0139,0.0],["2015-09-11",17.8084,17.8084,16.9522,16.9933,1200.0],["2015-09-14",17.007,17.7742,16.7194,17.7742,2800.0],["2015-09-15",17.8084,17.8084,17.3289,17.4043,1500.0],["2015-09-16",17.4454,17.4659,17.4454,17.4659,1200.0],["2015-09-17",17.1509,17.2673,17.1372,17.2673,500.0],["2015-09-18",17.0687,17.0687,17.0618,17.0618,1300.0],["2015-09-21",17.0618,17.0618,17.0618,17.0618,0.0],["2015-09-22",17.1587,17.1587,17.1587,17.1587,300.0],["2015-09-23",17.1587,17.1587,17.1587,17.1587,300.0],["2015-09-24",16.9857,16.9857,16.7782,16.7782,500.0],["2015-09-25",16.9511,16.9511,16.9511,16.9511,800.0],["2015-09-28",17.0272,17.5461,17.0272,17.5461,2000.0],["2015-09-29",16.9857,17.5115,16.7782,16.9857,1600.0],["2015-09-30",16.9857,16.9857,16.9857,16.9857,0.0],["2015-10-01",17.643,17.643,17.643,17.643,200.0],["2015-10-02",17.643,17.643,16.9511,17.2971,1000.0],["2015-10-05",17.3663,17.4354,17.3663,17.4354,2300.0],["2015-10-06",17.4354,17.4354,17.4354,17.4354,0.0],["2015-10-07",17.2625,17.2625,17.2625,17.2625,300.0],["2015-10-08",17.47,17.47,17.47,17.47,100.0],["2015-10-09",17.47,17.47,17.47,17.47,0.0],["2015-10-12",17.2279,17.2279,17.2279,17.2279,800.0],["2015-10-13",17.7122,17.7122,17.7122,17.7122,300.0],["2015-10-14",17.3662,17.3662,17.3662,17.3662,900.0],["2015-10-15",17.3663,17.7191,17.3663,17.7191,1300.0],["2015-10-16",17.6084,17.989,17.4354,17.4354,1800.0],["2015-10-19",17.4354,17.4354,17.4354,17.4354,0.0],["2015-10-20",17.4354,17.4354,17.4354,17.4354,0.0],["2015-10-21",17.4354,17.4354,17.1656,17.1656,700.0],["2015-10-22",17.1587,17.2694,17.1587,17.2694,700.0],["2015-10-23",17.2971,17.2971,17.0895,17.0895,900.0],["2015-10-26",17.0895,17.0895,17.0895,17.0895,100.0],["2015-10-27",17.0895,17.6845,15.173,17.6707,6500.0],["2015-10-28",18.1273,18.1273,17.816,17.8782,2900.0],["2015-10-29",17.8782,17.8782,17.8782,17.8782,0.0],["2015-10-30",17.2279,17.5323,17.1241,17.4354,2700.0],["2015-11-02",17.4285,17.4285,17.4285,17.4285,200.0],["2015-11-03",17.6222,17.6222,17.56,17.56,400.0],["2015-11-04",17.1656,17.1933,17.1587,17.1933,600.0],["2015-11-05",17.6084,17.6084,17.5738,17.5738,1000.0],["2015-11-06",17.5738,17.5738,17.5738,17.5738,0.0],["2015-11-09",17.5738,17.5738,17.5738,17.5738,0.0],["2015-11-10",17.5669,17.5738,17.2971,17.2971,9000.0],["2015-11-11",17.2971,17.3178,17.2279,17.3178,3300.0],["2015-11-12",17.2279,17.304,16.8819,17.0203,6200.0],["2015-11-13",17.1241,17.5046,17.1241,17.5046,1300.0],["2015-11-16",17.643,17.643,17.2694,17.2694,500.0],["2015-11-17",17.4008,17.4008,17.1587,17.214,1800.0],["2015-11-18",17.5877,17.5877,17.2625,17.2625,600.0],["2015-11-19",17.0895,17.2971,17.0895,17.2971,3300.0],["2015-11-20",17.2348,17.643,17.2348,17.5185,4900.0],["2015-11-23",17.4631,17.643,17.4631,17.643,300.0],["2015-11-24",17.3663,17.643,17.3663,17.643,500.0],["2015-11-25",17.643,17.643,17.643,17.643,0.0],["2015-11-27",17.3109,17.643,17.3109,17.643,500.0],["2015-11-30",17.643,17.643,17.643,17.643,300.0],["2015-12-01",17.643,17.643,17.3109,17.3109,800.0],["2015-12-02",17.3939,17.477,17.3317,17.477,1100.0],["2015-12-03",17.477,17.477,17.477,17.477,0.0],["2015-12-04",17.643,17.643,17.2971,17.2971,1000.0],["2015-12-07",17.5669,17.643,17.5669,17.643,400.0],["2015-12-08",17.4147,17.4147,17.4147,17.4147,200.0],["2015-12-09",17.3663,17.3663,17.2901,17.2971,700.0],["2015-12-10",17.2971,17.2971,17.2486,17.2486,500.0],["2015-12-11",17.2486,17.5738,17.2486,17.5738,1400.0],["2015-12-14",17.47,17.47,16.9857,17.47,1900.0],["2015-12-15",17.47,17.47,17.47,17.47,900.0],["2015-12-16",17.6447,17.8194,17.6447,17.8194,700.0],["2015-12-17",18.1549,18.4414,17.9941,18.3086,1500.0],["2015-12-18",18.4973,18.658,18.4973,18.658,3100.0],["2015-12-21",18.8606,18.8676,18.1828,18.4484,1300.0],["2015-12-22",18.5602,18.5602,18.1898,18.5532,1500.0],["2015-12-23",18.7349,18.7628,17.9662,17.9662,1500.0],["2015-12-24",17.9662,17.9662,17.9662,17.9662,0.0],["2015-12-28",18.8327,18.8327,18.1828,18.7908,1600.0],["2015-12-29",18.7908,18.7908,18.7908,18.7908,0.0],["2015-12-30",18.7908,18.7908,18.7908,18.7908,0.0],["2015-12-31",18.4344,18.4344,17.9941,17.9941,500.0],["2016-01-04",17.6447,17.7146,17.6447,17.7146,400.0],["2016-01-05",17.4491,17.6447,17.4071,17.5259,3600.0],["2016-01-06",17.1556,17.3652,17.1556,17.1905,4100.0],["2016-01-07",17.3652,17.3652,17.1556,17.1556,1000.0],["2016-01-08",17.2185,17.6657,17.1905,17.3023,1600.0],["2016-01-11",17.1556,18.1339,17.1556,18.0291,3000.0],["2016-01-12",18.0291,18.0291,18.0221,18.0221,300.0],["2016-01-13",17.9941,17.9941,17.9941,17.9941,400.0],["2016-01-14",17.9871,17.9871,17.9871,17.9871,300.0],["2016-01-15",17.9871,17.9871,17.9871,17.9871,0.0],["2016-01-19",17.7496,17.7496,17.7496,17.7496,700.0],["2016-01-20",17.2953,17.2953,17.2953,17.2953,900.0],["2016-01-21",17.2953,17.4002,17.2115,17.2604,7900.0],["2016-01-22",17.2953,17.3163,17.2115,17.2953,6200.0],["2016-01-25",17.2953,17.2953,17.1556,17.1556,9200.0],["2016-01-26",16.9739,17.3303,16.9739,17.3303,1100.0],["2016-01-27",17.3303,17.3303,17.3303,17.3303,0.0],["2016-01-28",17.3862,17.4351,17.2953,17.2953,4600.0],["2016-01-29",17.1905,17.1905,17.1905,17.1905,300.0],["2016-02-01",17.1206,17.8893,17.1206,17.8893,2400.0],["2016-02-02",18.0081,18.0081,17.6238,17.6587,400.0],["2016-02-03",17.6936,18.0151,17.6936,18.0151,500.0],["2016-02-04",18.0151,18.0151,18.0151,18.0151,0.0],["2016-02-05",17.6517,17.6517,17.6517,17.6517,300.0],["2016-02-08",18.0221,18.0221,17.3303,17.3303,1000.0],["2016-02-09",17.2953,18.0081,17.2953,18.0081,700.0],["2016-02-10",18.0151,18.0291,17.6517,18.0291,1400.0],["2016-02-11",17.4002,17.5888,16.7852,17.5818,7300.0],["2016-02-12",17.5818,17.5818,17.5818,17.5818,0.0],["2016-02-16",17.5818,17.5818,17.5818,17.5818,0.0],["2016-02-17",17.7915,17.7915,17.7915,17.7915,400.0],["2016-02-18",16.1423,17.3862,16.1423,17.3862,9300.0],["2016-02-19",17.3862,17.3862,17.3862,17.3862,0.0],["2016-02-22",17.2953,17.8055,17.2953,17.6797,2600.0],["2016-02-23",17.6797,17.6797,17.6797,17.6797,0.0],["2016-02-24",17.4071,17.4281,17.4002,17.4281,1800.0],["2016-02-25",17.491,17.8194,16.9599,16.9599,2600.0],["2016-02-26",17.7216,17.7496,17.3303,17.3303,7200.0],["2016-02-29",17.3652,17.8055,17.3652,17.8055,1300.0],["2016-03-01",17.6867,17.6867,17.4631,17.4631,300.0],["2016-03-02",17.463,18.1199,17.463,18.1199,3200.0],["2016-03-03",18.0081,18.0081,18.0081,18.0081,300.0],["2016-03-04",18.3086,18.3086,18.057,18.057,1700.0],["2016-03-07",17.5399,17.9103,17.5399,17.6517,4700.0],["2016-03-08",17.4682,18.3434,17.4682,17.5811,5300.0],["2016-03-09",17.6517,17.9058,17.3553,17.3976,6300.0],["2016-03-10",17.6023,17.6517,17.4047,17.4047,3900.0],["2016-03-11",17.4329,17.6094,17.4329,17.4329,2100.0],["2016-03-14",17.4047,17.7435,17.4047,17.5035,5600.0],["2016-03-15",17.4047,17.8987,17.4047,17.5741,3900.0],["2016-03-16",17.8352,18.2658,17.6023,17.6447,3400.0],["2016-03-17",17.7364,18.3505,17.6447,18.3505,7500.0],["2016-03-18",17.6447,18.174,17.5741,17.5741,31400.0],["2016-03-21",17.7999,17.807,17.6094,17.6447,3200.0],["2016-03-22",17.8917,17.9764,17.5741,17.5741,2600.0],["2016-03-23",17.7505,17.7505,17.5388,17.5388,500.0],["2016-03-24",17.6588,17.8211,17.3623,17.4682,7400.0],["2016-03-28",17.4682,17.4682,17.4682,17.4682,300.0],["2016-03-29",17.4682,17.4682,17.2141,17.3624,7800.0],["2016-03-30",17.4329,17.4329,17.3624,17.3624,3400.0],["2016-03-31",17.5035,17.5317,17.3624,17.3624,2500.0],["2016-04-01",17.3694,17.3694,17.2918,17.2918,2300.0],["2016-04-04",17.5035,17.5035,17.3624,17.3624,2400.0],["2016-04-05",17.3624,17.3624,17.3624,17.3624,100.0],["2016-04-06",17.6447,17.6447,17.3906,17.4682,4000.0],["2016-04-07",17.4965,17.4965,17.4965,17.4965,200.0],["2016-04-08",17.4753,17.6376,17.4329,17.4329,13900.0],["2016-04-11",17.4329,17.4329,17.4329,17.4329,0.0],["2016-04-12",17.4329,17.4329,17.4329,17.4329,0.0],["2016-04-13",16.9106,16.9106,16.9106,16.9106,300.0],["2016-04-14",17.0095,17.3271,17.0095,17.3271,800.0],["2016-04-15",17.1859,17.4823,17.0589,17.0659,500.0],["2016-04-18",16.9318,17.08,16.9318,17.08,700.0],["2016-04-19",17.0095,17.4047,17.0095,17.4047,2800.0],["2016-04-20",17.3624,17.3624,17.2212,17.2212,2000.0],["2016-04-21",16.953,17.6447,16.953,17.6447,3000.0],["2016-04-22",17.5459,17.5459,17.5459,17.5459,300.0],["2016-04-25",17.6376,17.6447,17.3835,17.3835,7200.0],["2016-04-26",17.6447,17.6447,17.2918,17.3835,1200.0],["2016-04-27",17.6447,17.6447,17.2918,17.2918,900.0],["2016-04-28",17.2918,17.2918,17.2918,17.2918,0.0],["2016-04-29",17.2918,17.6447,17.2212,17.2918,9100.0],["2016-05-02",17.2918,17.2918,17.2918,17.2918,4000.0],["2016-05-03",16.9389,16.953,16.8683,16.953,1700.0],["2016-05-04",17.9693,17.9693,17.2918,17.6517,2400.0],["2016-05-05",17.5317,17.5317,17.4682,17.4682,700.0],["2016-05-06",17.0306,17.0306,17.0306,17.0306,200.0],["2016-05-09",17.0447,17.1436,17.0447,17.1436,1200.0],["2016-05-10",17.2918,17.5176,16.9742,17.3624,6000.0],["2016-05-11",17.6376,17.8211,17.3624,17.6447,26300.0],["2016-05-12",17.9834,17.9834,17.4682,17.4682,11200.0],["2016-05-13",17.4682,17.4682,17.4682,17.4682,500.0],["2016-05-16",17.44,17.9482,17.44,17.7082,2200.0],["2016-05-17",17.4329,17.9905,17.4329,17.5247,9600.0],["2016-05-18",17.9976,17.9976,17.56,17.56,8000.0],["2016-05-19",17.2212,17.9623,17.2212,17.4118,1200.0],["2016-05-20",17.7223,17.7223,17.1153,17.1436,1400.0],["2016-05-23",17.2635,17.6306,17.2635,17.6306,1600.0],["2016-05-24",17.6305,17.8493,17.5882,17.5882,6100.0],["2016-05-25",17.6447,17.807,17.6164,17.807,7600.0],["2016-05-26",17.8493,17.8493,17.8493,17.8493,100.0],["2016-05-27",17.8493,17.8493,17.8493,17.8493,0.0],["2016-05-31",17.7717,18.054,17.6235,17.9976,1600.0],["2016-06-01",18.2446,18.2728,17.8776,17.9976,1600.0],["2016-06-02",18.1811,18.1811,17.9976,17.9976,1200.0],["2016-06-03",17.9976,17.9976,17.9976,17.9976,0.0],["2016-06-06",18.1599,18.174,18.0187,18.1387,1900.0],["2016-06-07",17.9976,18.3505,17.9976,18.0258,1100.0],["2016-06-08",18.2587,18.2587,18.1034,18.1034,500.0],["2016-06-09",18.2531,18.2531,17.8896,18.1391,1500.0],["2016-06-10",18.1747,18.1747,18.1248,18.1248,1500.0],["2016-06-13",17.8468,18.3315,17.8468,18.3315,900.0],["2016-06-14",18.3172,18.3172,18.1747,18.1747,900.0],["2016-06-15",18.3529,18.581,18.3529,18.5596,1500.0],["2016-06-16",18.5596,18.5596,18.5596,18.5596,0.0],["2016-06-17",18.2388,18.2388,18.2388,18.2388,500.0],["2016-06-20",18.1818,18.7021,18.1818,18.6807,800.0],["2016-06-21",18.3529,18.6023,18.3529,18.4954,3800.0],["2016-06-22",18.3386,18.5667,18.2531,18.2531,9700.0],["2016-06-23",18.8162,18.8162,18.581,18.7591,1300.0],["2016-06-24",18.8162,18.8162,18.2246,18.2246,1100.0],["2016-06-27",18.809,18.809,18.809,18.809,900.0],["2016-06-28",18.2531,18.5168,18.246,18.5168,900.0],["2016-06-29",19.0727,19.0727,18.2887,18.3172,700.0],["2016-06-30",18.5382,18.8874,18.5382,18.5382,600.0],["2016-07-01",18.4954,18.4954,18.2175,18.2175,1500.0],["2016-07-05",18.1818,18.2959,18.1818,18.246,1800.0],["2016-07-06",18.3315,18.4313,18.3315,18.3529,5300.0],["2016-07-07",18.3529,18.3529,18.3529,18.3529,1000.0],["2016-07-08",18.4028,18.9017,18.2531,18.2531,11000.0],["2016-07-11",18.4313,18.4954,18.2531,18.3743,2700.0],["2016-07-12",18.7734,18.7734,18.638,18.638,600.0],["2016-07-13",18.6879,18.695,18.6879,18.6879,500.0],["2016-07-14",18.3814,18.3814,18.3814,18.3814,300.0],["2016-07-15",18.4598,18.4598,18.4242,18.4242,400.0],["2016-07-18",18.8162,18.8162,18.8162,18.8162,300.0],["2016-07-19",18.6807,18.6807,18.2531,18.2531,2300.0],["2016-07-20",18.6665,18.6665,18.6665,18.6665,100.0],["2016-07-21",18.2816,18.5311,18.246,18.246,2600.0],["2016-07-22",18.3885,18.6736,18.3885,18.5311,1600.0],["2016-07-25",18.4883,18.8019,18.4883,18.5667,1600.0],["2016-07-26",18.4598,18.5311,18.4598,18.5311,2500.0],["2016-07-27",18.2816,18.3671,17.8896,17.8896,10000.0],["2016-07-28",17.9252,18.1747,17.9252,18.1747,900.0],["2016-07-29",18.3814,18.3814,18.3814,18.3814,800.0],["2016-08-01",18.6237,18.8162,18.6237,18.6522,4000.0],["2016-08-02",18.5382,18.8162,18.4598,18.4598,2500.0],["2016-08-03",18.8874,18.8874,18.7449,18.7734,700.0],["2016-08-04",18.4954,18.4954,18.4954,18.4954,500.0],["2016-08-05",18.5168,18.5311,18.5168,18.5311,1100.0],["2016-08-08",18.809,18.809,18.5311,18.5311,1600.0],["2016-08-09",18.8162,18.8162,18.5525,18.5525,500.0],["2016-08-10",18.8518,18.8518,18.6879,18.6879,800.0],["2016-08-11",18.8874,18.8874,18.7877,18.7948,700.0],["2016-08-12",18.7948,18.7948,18.7948,18.7948,0.0],["2016-08-15",18.8874,18.8874,18.6023,18.6023,1400.0],["2016-08-16",18.6023,18.6023,18.6023,18.6023,300.0],["2016-08-17",18.7092,18.8874,18.7092,18.8874,500.0],["2016-08-18",18.8874,18.8874,18.8874,18.8874,100.0],["2016-08-19",18.8874,18.8874,18.8874,18.8874,0.0],["2016-08-22",18.8874,18.8874,18.8874,18.8874,0.0],["2016-08-23",18.6879,18.6879,18.6166,18.6308,400.0],["2016-08-24",18.246,19.1725,18.246,19.1725,1000.0],["2016-08-25",18.4954,18.9587,18.4954,18.8874,1700.0],["2016-08-26",18.8874,18.8874,18.8874,18.8874,0.0],["2016-08-29",18.8874,18.8874,18.8874,18.8874,0.0],["2016-08-30",19.2224,19.2295,18.6451,18.7449,17300.0],["2016-08-31",18.7663,19.201,18.638,18.8803,1300.0],["2016-09-01",18.9587,19.2438,18.6522,19.2438,15200.0],["2016-09-02",18.8162,19.2866,18.7092,18.7378,5400.0],["2016-09-06",18.9017,19.365,18.6665,18.6665,5000.0],["2016-09-07",18.6665,18.7092,18.4598,18.4598,1200.0],["2016-09-08",18.4242,18.4812,18.3529,18.4812,2500.0],["2016-09-09",18.3172,18.5026,18.246,18.2816,1100.0],["2016-09-12",18.2103,18.6023,18.2103,18.4598,1300.0],["2016-09-13",18.7306,18.7306,18.1747,18.1961,3800.0],["2016-09-14",18.2175,18.3172,18.2175,18.3172,1400.0],["2016-09-15",18.4384,18.4384,18.3529,18.3885,1000.0],["2016-09-16",18.246,18.8874,18.246,18.8874,3100.0],["2016-09-19",18.5453,18.6166,18.5453,18.6023,3500.0],["2016-09-20",18.3937,18.7103,18.1706,18.7103,1300.0],["2016-09-21",18.6599,18.6599,18.4944,18.4944,1500.0],["2016-09-22",18.8326,19.3939,18.5088,18.9262,6300.0],["2016-09-23",18.9262,18.9262,18.9262,18.9262,0.0],["2016-09-26",19.4299,19.8977,19.25,19.4227,4100.0],["2016-09-27",19.4227,19.4227,19.4227,19.4227,0.0],["2016-09-28",19.322,19.4011,18.9909,18.9909,800.0],["2016-09-29",18.6455,18.8542,18.3649,18.6383,2600.0],["2016-09-30",18.185,18.185,18.185,18.185,400.0],["2016-10-03",18.2785,18.2857,18.2785,18.2857,300.0],["2016-10-04",18.1994,18.3793,18.1994,18.3793,600.0],["2016-10-05",18.3793,18.3793,18.3793,18.3793,0.0],["2016-10-06",18.6599,18.6599,18.6599,18.6599,400.0],["2016-10-07",18.6599,18.6671,18.6599,18.6671,400.0],["2016-10-10",18.7175,18.7966,18.7103,18.7966,700.0],["2016-10-11",18.7966,18.7966,18.7966,18.7966,0.0],["2016-10-12",18.3001,18.3001,18.3001,18.3001,400.0],["2016-10-13",18.6527,18.6527,18.6527,18.6527,200.0],["2016-10-14",18.6527,18.6527,18.6527,18.6527,0.0],["2016-10-17",18.2353,18.5304,18.2353,18.5304,2200.0],["2016-10-18",18.4512,18.4512,18.2065,18.2065,1000.0],["2016-10-19",18.1994,18.2713,18.185,18.2497,700.0],["2016-10-20",18.2281,18.2785,18.1706,18.2785,800.0],["2016-10-21",18.0986,18.1346,18.0986,18.1346,1700.0],["2016-10-24",18.5304,18.5304,18.1706,18.1706,500.0],["2016-10-25",18.6815,18.6815,18.3649,18.3649,600.0],["2016-10-26",18.3505,18.3505,18.3505,18.3505,200.0],["2016-10-27",18.3505,18.3505,18.3505,18.3505,0.0],["2016-10-28",18.3505,18.3505,18.3505,18.3505,0.0],["2016-10-31",18.3505,18.3505,18.3505,18.3505,0.0],["2016-11-01",18.1706,18.3721,18.1706,18.1706,700.0],["2016-11-02",18.5951,18.5951,17.9907,18.0122,2100.0],["2016-11-03",18.0122,18.0122,18.0122,18.0122,0.0],["2016-11-04",17.9979,18.0266,17.9979,18.0266,1200.0],["2016-11-07",17.9907,18.0986,17.9907,18.0986,800.0],["2016-11-08",18.0986,18.0986,18.0986,18.0986,0.0],["2016-11-09",17.9907,17.9907,17.4581,17.9907,1100.0],["2016-11-10",18.7031,18.7031,18.077,18.077,600.0],["2016-11-11",18.3505,18.7103,18.3073,18.7103,800.0],["2016-11-14",18.7894,19.1421,18.7822,18.9981,8100.0],["2016-11-15",19.1061,19.7106,19.0053,19.7106,2700.0],["2016-11-16",19.3148,19.7825,19.3148,19.7825,300.0],["2016-11-17",19.5594,19.5594,19.5594,19.5594,300.0],["2016-11-18",19.3939,19.3939,18.5304,18.8542,3600.0],["2016-11-21",18.6023,18.6743,18.6023,18.6023,1100.0],["2016-11-22",18.6023,18.6023,18.6023,18.6023,0.0],["2016-11-23",18.8614,19.0701,18.8614,18.9909,4400.0],["2016-11-25",18.7103,18.7103,18.7103,18.7103,300.0],["2016-11-28",18.8182,18.8182,18.8182,18.8182,400.0],["2016-11-29",18.9262,19.7897,18.8686,19.7897,8100.0],["2016-11-30",19.0917,19.3004,18.4728,18.8686,13500.0],["2016-12-01",18.8542,18.8542,18.8542,18.8542,1300.0],["2016-12-02",18.7822,19.1852,18.7822,18.8902,1300.0],["2016-12-05",19.3148,19.3148,18.8542,19.178,2500.0],["2016-12-06",19.2716,19.2716,19.2716,19.2716,200.0],["2016-12-07",19.3723,19.3723,19.1061,19.1061,1500.0],["2016-12-08",19.0701,19.3004,19.0413,19.0413,4900.0],["2016-12-09",19.0341,19.0413,19.0125,19.0125,1700.0],["2016-12-12",19.1061,19.1061,18.6383,19.1061,800.0],["2016-12-13",19.1061,19.1061,19.1061,19.1061,0.0],["2016-12-14",18.3793,19.1565,18.3793,19.1565,800.0],["2016-12-15",18.8326,19.1708,18.8254,19.1708,900.0],["2016-12-16",19.1277,19.1277,18.7247,18.7247,600.0],["2016-12-19",19.1349,19.1349,18.3865,18.7607,3000.0],["2016-12-20",18.7607,18.7607,18.7607,18.7607,0.0],["2016-12-21",18.7607,19.0004,18.5499,18.8842,5000.0],["2016-12-22",18.9641,19.1094,18.9496,18.9496,600.0],["2016-12-23",18.8914,19.2547,18.8914,19.1022,2100.0],["2016-12-27",19.1458,19.1458,19.1312,19.1312,700.0],["2016-12-28",19.1312,19.1312,19.1312,19.1312,0.0],["2016-12-29",18.935,18.935,18.5645,18.6371,1200.0],["2016-12-30",18.935,18.935,18.935,18.935,500.0],["2017-01-03",18.6371,18.6371,18.3901,18.5645,1800.0],["2017-01-04",19.1966,19.1966,19.1966,19.1966,300.0],["2017-01-05",18.6226,18.9205,18.4918,18.5063,3000.0],["2017-01-06",19.1676,19.1676,19.124,19.124,300.0],["2017-01-09",19.124,19.124,19.124,19.124,0.0],["2017-01-10",18.9932,19.2547,18.9932,19.2547,800.0],["2017-01-11",18.7752,18.7752,18.7752,18.7752,200.0],["2017-01-12",18.9641,18.9641,18.9641,18.9641,300.0],["2017-01-13",19.2547,19.2547,18.8914,18.8914,400.0],["2017-01-17",19.0077,19.0077,18.8115,18.8115,400.0],["2017-01-18",18.8042,19.0949,18.8042,19.0368,900.0],["2017-01-19",18.7825,18.7825,18.7098,18.7098,2000.0],["2017-01-20",18.7461,18.7825,18.7098,18.7679,900.0],["2017-01-23",18.7389,18.8769,18.7098,18.7098,1500.0],["2017-01-24",18.7825,18.7825,18.7679,18.7679,300.0],["2017-01-25",19.0731,19.2547,19.0731,19.2547,700.0],["2017-01-26",19.124,19.124,19.124,19.124,100.0],["2017-01-27",18.9641,18.9641,18.935,18.9423,600.0],["2017-01-30",18.9205,19.2547,18.7098,18.7316,5300.0],["2017-01-31",18.7316,18.7316,18.7316,18.7316,0.0],["2017-02-01",18.7316,18.7316,18.7316,18.7316,0.0],["2017-02-02",18.7316,18.7316,18.7316,18.7316,0.0],["2017-02-03",19.0004,19.0004,19.0004,19.0004,400.0],["2017-02-06",19.1748,19.1748,19.1748,19.1748,200.0],["2017-02-07",18.8188,19.0004,18.5354,18.8551,4600.0],["2017-02-08",18.826,18.8478,18.5427,18.7098,3100.0],["2017-02-09",18.6807,19.2329,18.6371,18.6371,3200.0],["2017-02-10",18.7098,18.7098,18.4627,18.4627,2200.0],["2017-02-13",18.4555,18.5354,18.1939,18.2375,2900.0],["2017-02-14",18.1213,18.1213,17.9105,17.9105,4900.0],["2017-02-15",17.9251,17.9251,17.9105,17.9105,500.0],["2017-02-16",17.9105,17.9105,17.6199,17.6199,1900.0],["2017-02-17",18.2884,18.2884,17.8016,17.8016,1500.0],["2017-02-21",17.8451,17.8451,17.4746,17.4746,11500.0],["2017-02-22",17.4383,17.4383,16.2103,17.1476,21200.0],["2017-02-23",17.6998,17.6998,17.2566,17.2566,2700.0],["2017-02-24",17.213,17.6998,17.213,17.4019,1200.0],["2017-02-27",17.678,17.6926,17.5182,17.678,2300.0],["2017-02-28",17.7652,17.7652,17.4601,17.4746,1600.0],["2017-03-01",17.7434,17.7434,17.3075,17.4746,900.0],["2017-03-02",17.7289,17.7362,17.4746,17.7362,3100.0],["2017-03-03",17.7144,17.896,17.6562,17.8016,1500.0],["2017-03-06",17.8379,17.8742,17.54,17.649,4500.0],["2017-03-07",17.6199,17.6417,17.6199,17.6199,3000.0],["2017-03-08",17.9759,18.0195,17.6199,17.6199,600.0],["2017-03-09",17.6272,17.9105,17.6272,17.9105,700.0],["2017-03-10",17.6199,17.6199,17.6199,17.6199,300.0],["2017-03-13",18.0486,18.0486,17.9396,17.9396,400.0],["2017-03-14",17.7943,17.7943,17.7144,17.7144,500.0],["2017-03-15",17.8742,17.8742,17.7289,17.7289,400.0],["2017-03-16",17.9124,17.9124,17.6188,17.6188,1400.0],["2017-03-17",17.6188,17.6188,16.8847,16.8847,1800.0],["2017-03-20",17.2517,17.7509,17.2517,17.7509,1700.0],["2017-03-21",17.3985,18.162,17.3985,18.162,700.0],["2017-03-22",17.538,17.8096,17.4352,17.8096,600.0],["2017-03-23",17.516,17.6848,17.516,17.6848,700.0],["2017-03-24",17.839,17.839,17.3985,17.56,1900.0],["2017-03-27",17.2517,17.2517,16.4809,16.892,3600.0],["2017-03-28",16.8847,17.1269,16.8773,17.1269,1500.0],["2017-03-29",16.9361,17.1857,16.9361,17.0609,800.0],["2017-03-30",17.9565,17.9565,17.4279,17.4279,300.0],["2017-03-31",16.9067,16.9067,16.8847,16.8847,900.0],["2017-04-03",16.9507,17.5307,16.9067,17.5307,1400.0],["2017-04-04",17.0682,17.1416,16.914,17.1416,1400.0],["2017-04-05",17.1122,17.1416,16.9581,17.0095,1600.0],["2017-04-06",17.0315,17.0315,16.9948,16.9948,3200.0],["2017-04-07",16.9948,17.1122,16.9948,17.1049,8900.0],["2017-04-10",17.3545,17.3545,17.0315,17.1049,3300.0],["2017-04-11",17.7509,17.7509,17.0315,17.0315,3200.0],["2017-04-12",17.0241,17.2077,17.0021,17.1489,2600.0],["2017-04-13",17.2591,17.4059,17.0682,17.3398,1900.0],["2017-04-17",17.5454,17.5454,17.171,17.2664,500.0],["2017-04-18",17.2664,17.4499,17.2664,17.4499,500.0],["2017-04-19",17.4499,17.4499,17.4499,17.4499,0.0],["2017-04-20",17.2958,17.3618,17.2958,17.3618,400.0],["2017-04-21",17.2517,17.3178,17.2517,17.2811,1200.0],["2017-04-24",17.4499,17.7729,17.3618,17.56,1300.0],["2017-04-25",17.5454,17.5454,17.5454,17.5454,1000.0],["2017-04-26",17.5454,17.5454,17.5454,17.5454,0.0],["2017-04-27",17.0388,17.6628,17.0388,17.6628,1000.0],["2017-04-28",17.0829,17.1416,17.0021,17.0021,1000.0],["2017-05-01",17.0021,17.0021,17.0021,17.0021,0.0],["2017-05-02",17.0021,17.0021,17.0021,17.0021,0.0],["2017-05-03",17.0462,17.0462,17.0462,17.0462,300.0],["2017-05-04",17.1856,17.1856,17.1856,17.1856,200.0],["2017-05-05",17.2517,17.2517,17.0682,17.0682,400.0],["2017-05-08",17.0902,17.3545,17.0682,17.3545,1000.0],["2017-05-09",17.3472,17.3472,17.3472,17.3472,300.0],["2017-05-10",17.3398,17.3398,17.3398,17.3398,500.0],["2017-05-11",17.6188,17.6188,17.3839,17.3839,600.0],["2017-05-12",17.0682,17.2517,16.9214,17.2444,2500.0],["2017-05-15",17.2077,17.2517,17.2077,17.2517,1200.0],["2017-05-16",17.2517,17.2517,17.2517,17.2517,0.0],["2017-05-17",17.2517,17.2517,17.2517,17.2517,0.0],["2017-05-18",16.9287,17.1636,16.1873,16.8993,2000.0],["2017-05-19",16.8993,16.8993,16.8993,16.8993,400.0],["2017-05-22",16.8993,16.8993,16.8993,16.8993,0.0],["2017-05-23",16.8993,16.8993,16.8993,16.8993,0.0],["2017-05-24",16.8847,16.9434,16.6204,16.9434,7600.0],["2017-05-25",16.9434,16.9434,16.9434,16.9434,0.0],["2017-05-26",16.7378,16.7525,16.7378,16.7525,700.0],["2017-05-30",16.7011,16.7305,16.7011,16.7011,1300.0],["2017-05-31",16.7305,16.87,16.7305,16.87,700.0],["2017-06-01",17.0021,17.0021,16.7011,16.7378,2100.0],["2017-06-02",16.7599,16.892,16.5176,16.892,500.0],["2017-06-05",16.5984,16.87,16.5984,16.7011,800.0],["2017-06-06",16.569,16.591,16.5176,16.591,3000.0],["2017-06-07",16.591,16.591,16.591,16.591,0.0],["2017-06-08",16.6938,16.6938,16.6938,16.6938,200.0],["2017-06-09",16.8113,16.8113,16.8113,16.8113,300.0],["2017-06-12",16.6644,16.8259,16.591,16.8259,1600.0],["2017-06-13",16.7892,16.7892,16.7378,16.7452,2400.0],["2017-06-14",16.9067,17.2444,16.7672,16.8333,5000.0],["2017-06-15",17.0388,17.0388,16.8479,16.8479,1400.0],["2017-06-16",16.8776,16.9073,16.8776,16.9073,700.0],["2017-06-19",17.1151,17.1523,16.8257,16.8554,4200.0],["2017-06-20",16.8554,16.8925,16.848,16.8925,1700.0],["2017-06-21",17.0038,17.0038,16.9296,16.937,6200.0],["2017-06-22",17.0706,17.2413,16.9148,16.9296,6700.0],["2017-06-23",17.1523,17.1523,16.796,16.8183,5500.0],["2017-06-26",16.9964,17.1745,16.7812,17.13,5200.0],["2017-06-27",16.9222,17.0335,16.7737,16.796,6200.0],["2017-06-28",16.796,17.0038,16.7737,16.937,7000.0],["2017-06-29",16.9222,16.9296,16.7812,16.8851,3500.0],["2017-06-30",16.848,16.8925,16.6104,16.6401,11800.0],["2017-07-03",16.8034,16.8405,16.655,16.655,4900.0],["2017-07-05",16.7737,16.8851,16.6995,16.7737,10900.0],["2017-07-06",16.5882,16.7366,16.514,16.6624,6900.0],["2017-07-07",16.7812,16.7812,16.5511,16.6253,5900.0],["2017-07-10",16.6105,16.8331,16.5808,16.7441,5600.0],["2017-07-11",16.7886,16.8108,16.6104,16.6995,7100.0],["2017-07-12",16.6995,16.9222,16.6179,16.7737,3200.0],["2017-07-13",16.514,16.8108,16.514,16.5882,3500.0],["2017-07-14",16.8108,16.937,16.6624,16.937,900.0],["2017-07-17",16.6327,16.8331,16.5956,16.7144,6700.0],["2017-07-18",16.7663,16.7663,16.7663,16.7663,300.0],["2017-07-19",16.6253,16.937,16.6253,16.8554,4800.0],["2017-07-20",16.7737,16.8925,16.6698,16.6772,5500.0],["2017-07-21",16.6772,16.796,16.6624,16.7737,4300.0],["2017-07-24",16.9964,16.9964,16.5882,16.5882,1400.0],["2017-07-25",16.6253,16.8108,16.514,16.514,5600.0],["2017-07-26",16.6401,17.2784,16.6327,17.2784,10600.0],["2017-07-27",17.0706,17.2859,17.0706,17.2859,2000.0],["2017-07-28",17.1819,17.1819,17.0038,17.0038,1700.0],["2017-07-31",17.2562,17.2859,16.655,16.6772,9500.0],["2017-08-01",17.0706,17.3155,16.7218,16.9073,1800.0],["2017-08-02",16.8999,17.1968,16.6847,16.9964,11900.0],["2017-08-03",17.1077,17.1597,16.989,16.989,1900.0],["2017-08-04",17.3155,17.3155,16.7663,17.0187,4200.0],["2017-08-07",17.2636,17.2933,16.8999,17.0335,2100.0],["2017-08-08",17.1523,17.2265,16.9296,17.0706,5200.0],["2017-08-09",17.0409,17.0409,16.6253,16.7663,5100.0],["2017-08-10",16.514,17.0038,16.514,17.0038,2200.0],["2017-08-11",16.514,17.0706,16.514,16.848,1500.0],["2017-08-14",16.514,17.0261,16.514,16.8776,10700.0],["2017-08-15",16.5882,16.7737,16.5882,16.7737,3400.0],["2017-08-16",16.6847,17.0335,16.6624,16.9444,11300.0],["2017-08-17",16.848,17.0706,16.7515,16.8999,6600.0],["2017-08-18",16.848,16.9816,16.6624,16.6995,12300.0],["2017-08-21",16.6995,16.9147,16.3061,16.9147,18500.0],["2017-08-22",16.7366,16.744,16.3433,16.4991,1500.0],["2017-08-23",16.4991,16.6995,16.3284,16.3878,5500.0],["2017-08-24",16.4026,16.8925,16.3284,16.5659,11100.0],["2017-08-25",16.5659,16.5659,16.5659,16.5659,0.0],["2017-08-28",17.0112,17.0112,16.2987,16.9147,3600.0],["2017-08-29",16.3433,16.5659,16.3433,16.5659,400.0],["2017-08-30",16.0093,17.3304,16.0093,17.3304,3700.0],["2017-08-31",17.271,17.271,16.8034,16.8034,400.0],["2017-09-01",16.462,17.4046,16.462,17.4046,300.0],["2017-09-05",16.4769,17.0706,16.4769,17.0706,7400.0],["2017-09-06",16.9964,16.9964,16.6772,16.6772,4000.0],["2017-09-07",16.8851,17.271,16.5882,17.271,3300.0],["2017-09-08",17.3081,17.5234,17.2487,17.5234,3400.0],["2017-09-11",17.2339,17.4417,16.9296,17.1523,2600.0],["2017-09-12",17.0706,17.3378,16.3284,16.3284,1700.0],["2017-09-13",17.3675,18.1097,16.7737,16.7737,12800.0],["2017-09-14",17.0706,17.0706,16.3655,16.3655,12900.0],["2017-09-15",16.6995,17.2191,16.3655,16.3655,13300.0],["2017-09-18",16.7515,17.1077,16.3433,16.3433,9600.0],["2017-09-19",16.3655,16.4397,15.9276,15.9276,20600.0],["2017-09-20",16.0241,16.6476,15.8757,16.4026,18700.0],["2017-09-21",16.4546,16.8999,16.3655,16.8257,12600.0],["2017-09-22",16.5855,16.593,16.5705,16.5855,10400.0],["2017-09-25",16.3754,16.7957,16.3754,16.7431,33900.0],["2017-09-26",16.3604,16.6906,16.3604,16.5105,1100.0],["2017-09-27",16.9833,16.9833,16.3679,16.9608,1200.0],["2017-09-28",16.578,16.8707,16.578,16.8707,1900.0],["2017-09-29",17.0658,17.0658,16.3679,16.8857,1700.0],["2017-10-02",16.6756,16.8482,16.4805,16.7356,1700.0],["2017-10-03",16.5555,16.6531,16.5555,16.5855,4900.0],["2017-10-04",16.533,16.8707,16.533,16.6231,57600.0],["2017-10-05",16.3754,16.4354,16.3229,16.3904,4900.0],["2017-10-06",16.1803,16.2853,15.8125,16.1202,7400.0],["2017-10-09",16.3229,16.3754,16.2628,16.2628,8600.0],["2017-10-10",16.3229,16.3304,16.1277,16.3229,4500.0],["2017-10-11",16.3229,16.3604,16.1428,16.3004,800.0],["2017-10-12",16.0527,16.3379,15.9476,15.9551,5500.0],["2017-10-13",15.8125,16.3454,15.8125,16.1653,1600.0],["2017-10-16",16.3229,16.3679,16.0452,16.3229,8000.0],["2017-10-17",16.1653,16.2103,16.1352,16.1352,3500.0],["2017-10-18",16.1352,16.2928,16.1277,16.1352,5000.0],["2017-10-19",16.2703,16.2778,16.0827,16.1728,15200.0],["2017-10-20",16.2403,16.6231,16.2403,16.473,75700.0],["2017-10-23",16.608,17.1559,16.4354,17.0433,9400.0],["2017-10-24",17.0433,18.0114,17.0433,17.9139,9700.0],["2017-10-25",18.064,18.064,16.488,17.2009,10900.0],["2017-10-26",17.381,17.4411,17.291,17.291,1000.0],["2017-10-27",17.321,17.321,16.6831,16.9983,1700.0],["2017-10-30",17.1859,17.2159,16.4805,16.6981,2300.0],["2017-10-31",16.6756,17.1034,16.2929,17.0658,8000.0],["2017-11-01",17.1334,17.4861,16.9082,16.9082,12500.0],["2017-11-02",17.381,17.381,17.381,17.381,300.0],["2017-11-03",17.261,17.8163,17.0658,17.5687,8000.0],["2017-11-06",17.5387,17.5387,17.4411,17.4411,900.0],["2017-11-07",17.5086,17.5086,16.8107,17.2234,2500.0],["2017-11-08",17.2084,17.2084,16.9233,16.9233,1600.0],["2017-11-09",16.1428,16.6906,16.1428,16.593,2200.0],["2017-11-10",16.6681,16.8107,16.6681,16.6906,2600.0],["2017-11-13",16.8182,16.9608,16.8032,16.9608,1100.0],["2017-11-14",17.246,17.246,17.0658,17.1034,500.0],["2017-11-15",17.1859,17.261,17.1859,17.2234,1100.0],["2017-11-16",17.2234,17.2234,17.1709,17.1709,300.0],["2017-11-17",17.2159,17.2234,17.2159,17.2234,400.0],["2017-11-20",17.261,17.261,17.1484,17.2084,3600.0],["2017-11-21",17.2009,17.2309,17.2009,17.2309,600.0],["2017-11-22",17.1859,17.1859,17.0358,17.0358,1500.0],["2017-11-24",17.0508,17.0508,17.0508,17.0508,300.0],["2017-11-27",17.0658,17.0809,17.0658,17.0658,1300.0],["2017-11-28",17.1409,17.1409,17.1409,17.1409,500.0],["2017-11-29",17.261,17.261,17.2084,17.2084,1300.0],["2017-11-30",17.261,17.261,17.1859,17.2159,3600.0],["2017-12-01",17.261,17.306,17.1859,17.1859,5300.0],["2017-12-04",17.1859,17.1859,17.0508,17.0658,1100.0],["2017-12-05",17.0658,17.0658,17.0658,17.0658,300.0],["2017-12-06",17.1109,17.306,17.1109,17.1184,1000.0],["2017-12-07",17.0733,17.1709,17.0733,17.1709,400.0],["2017-12-08",17.1859,17.246,17.1859,17.246,1400.0],["2017-12-11",17.2835,17.321,17.2835,17.321,1000.0],["2017-12-12",17.4486,17.4486,17.336,17.4486,4200.0],["2017-12-13",17.4486,17.4486,17.3435,17.3885,2600.0],["2017-12-14",17.3885,17.3885,17.3885,17.3885,0.0],["2017-12-15",17.4113,17.5251,17.4113,17.5251,1200.0],["2017-12-18",17.5251,17.5251,17.5251,17.5251,0.0],["2017-12-19",17.5251,17.5327,17.2975,17.4113,1900.0],["2017-12-20",17.3203,17.3203,17.3203,17.3203,700.0],["2017-12-21",17.381,17.5858,17.381,17.5858,300.0],["2017-12-22",17.5706,17.5706,17.5706,17.5706,600.0],["2017-12-26",17.3506,17.5782,17.343,17.5782,2000.0],["2017-12-27",17.3279,17.381,17.1913,17.1913,2400.0],["2017-12-28",17.2141,17.4872,17.2065,17.3051,7400.0],["2017-12-29",17.3961,18.1776,17.3961,18.1776,8800.0],["2018-01-02",18.3217,18.3217,17.8969,17.8969,2300.0],["2018-01-03",18.2079,18.261,18.2079,18.2307,500.0],["2018-01-04",18.1776,18.4355,17.9955,18.2838,6900.0],["2018-01-05",18.2458,18.5645,18.1396,18.5114,2700.0],["2018-01-08",18.3976,18.3976,18.3976,18.3976,900.0],["2018-01-09",18.3976,18.5645,18.3976,18.5341,2100.0],["2018-01-10",18.5721,18.5872,18.5645,18.5721,2100.0],["2018-01-11",18.2686,18.6479,18.2686,18.5114,1100.0],["2018-01-12",18.9286,18.9286,18.6176,18.7086,2200.0],["2018-01-16",18.7162,18.7162,18.6252,18.6252,2200.0],["2018-01-17",18.7086,18.7769,18.6707,18.7769,3500.0],["2018-01-18",18.2079,18.5872,18.2003,18.5872,3500.0],["2018-01-19",18.7465,18.7465,18.5721,18.5721,400.0],["2018-01-22",18.352,18.7541,18.352,18.5872,1700.0],["2018-01-23",18.7769,18.7769,18.7769,18.7769,200.0],["2018-01-24",18.7769,18.7769,18.7769,18.7769,800.0],["2018-01-25",18.7617,18.9286,18.6252,18.6252,900.0],["2018-01-26",18.9059,18.9059,18.9059,18.9059,400.0],["2018-01-29",18.4583,18.4583,18.3596,18.4127,2400.0],["2018-01-30",18.2079,18.8831,18.2079,18.8831,2900.0],["2018-01-31",18.7162,18.7162,18.6631,18.6631,800.0],["2018-02-01",18.4507,18.9438,18.4507,18.9438,500.0],["2018-02-02",18.9666,18.9666,18.6555,18.7617,2200.0],["2018-02-05",18.7617,18.7617,18.6328,18.6328,1200.0],["2018-02-06",18.61,18.61,18.2079,18.2079,5900.0],["2018-02-07",18.2079,18.2079,18.2079,18.2079,0.0],["2018-02-08",18.2079,18.3217,16.463,17.4872,11300.0],["2018-02-09",17.7527,17.7527,17.1837,17.5251,1000.0],["2018-02-12",17.7148,17.783,17.6389,17.783,800.0],["2018-02-13",17.5023,17.5023,17.4492,17.4492,600.0],["2018-02-14",18.261,19.3383,18.261,19.2321,16300.0],["2018-02-15",19.0273,19.528,18.921,19.3838,7700.0],["2018-02-16",19.5356,20.5598,19.5356,20.1197,14600.0],["2018-02-20",20.1046,20.2563,19.877,20.2563,1000.0],["2018-02-21",20.2563,20.2563,19.839,20.2487,4000.0],["2018-02-22",20.2487,20.3473,20.0514,20.3473,7800.0],["2018-02-23",20.3473,20.3473,20.3473,20.3473,0.0],["2018-02-26",20.1956,20.3094,20.188,20.3094,700.0],["2018-02-27",20.1804,20.2942,20.1804,20.2942,400.0],["2018-02-28",20.4384,20.4839,20.4384,20.4687,1200.0],["2018-03-01",20.4687,20.4687,20.4687,20.4687,0.0],["2018-03-02",20.4687,20.4687,20.4687,20.4687,0.0],["2018-03-05",20.1653,20.3322,20.1653,20.3322,1100.0],["2018-03-06",20.3397,20.3397,19.7556,19.7556,1100.0],["2018-03-07",20.2032,20.2032,19.9149,19.9149,1500.0],["2018-03-08",20.097,20.097,19.7707,20.0363,1900.0],["2018-03-09",20.097,20.097,19.7252,19.7252,1500.0],["2018-03-12",19.7252,19.9528,19.6114,19.9528,2200.0],["2018-03-13",19.7935,19.7935,19.7632,19.7632,500.0],["2018-03-14",19.7632,19.7632,19.7632,19.7632,0.0],["2018-03-15",19.0045,19.9301,19.0045,19.619,800.0],["2018-03-16",19.9178,20.3008,19.9178,20.3008,1600.0],["2018-03-19",20.6838,20.6838,20.4234,20.5689,4300.0],["2018-03-20",20.4464,20.4923,20.3468,20.431,6200.0],["2018-03-21",20.6839,20.6839,20.2242,20.2242,5700.0],["2018-03-22",20.2242,20.4004,20.2242,20.3927,1800.0],["2018-03-23",20.0787,20.5077,20.0787,20.1246,2800.0],["2018-03-26",20.1476,20.1476,20.048,20.048,1400.0],["2018-03-27",20.0097,20.5153,19.5884,20.3927,4400.0],["2018-03-28",20.4234,20.4234,20.4234,20.4234,300.0],["2018-03-29",20.0327,20.1323,19.665,20.071,3700.0],["2018-04-02",20.2778,20.2778,19.9101,20.1553,1000.0],["2018-04-03",19.9101,20.3008,19.9101,19.9178,1100.0],["2018-04-04",19.8642,19.8718,19.7646,19.7646,3400.0],["2018-04-05",20.0633,20.0633,20.0633,20.0633,300.0],["2018-04-06",20.025,20.025,19.5347,19.5347,2400.0],["2018-04-09",20.0021,20.0021,19.9178,19.9178,900.0],["2018-04-10",20.2702,20.2702,20.2625,20.2625,200.0],["2018-04-11",19.8871,20.5077,19.8871,20.4694,5600.0],["2018-04-12",20.4694,20.4694,19.8718,20.4694,6200.0],["2018-04-13",20.477,20.477,19.9178,20.431,4400.0],["2018-04-16",20.523,20.523,20.4464,20.477,300.0],["2018-04-17",19.7876,20.2778,19.7876,20.2012,1600.0],["2018-04-18",19.9178,20.1476,19.9178,20.1476,400.0],["2018-04-19",20.4617,20.4617,20.2089,20.2089,500.0],["2018-04-20",20.454,20.454,19.9025,20.454,19700.0],["2018-04-23",19.9101,20.1093,19.9101,19.9178,4900.0],["2018-04-24",19.8795,20.3008,19.8642,20.3008,800.0],["2018-04-25",20.3008,20.3008,20.3008,20.3008,0.0],["2018-04-26",20.431,20.431,20.2242,20.2319,1400.0],["2018-04-27",19.9408,20.1476,19.9408,19.9714,1200.0],["2018-04-30",20.3927,20.5306,20.1553,20.3391,4800.0],["2018-05-01",20.2395,20.8983,20.2395,20.8983,11400.0],["2018-05-02",20.7528,22.0704,20.7528,22.0704,7200.0],["2018-05-03",22.2619,22.2619,21.7946,22.0551,8500.0],["2018-05-04",22.216,22.216,22.0628,22.1011,1200.0],["2018-05-07",22.2007,22.3309,22.1317,22.1317,5800.0],["2018-05-08",21.8253,22.4764,21.8253,22.4764,3800.0],["2018-05-09",22.2543,22.4458,21.9096,22.216,9900.0],["2018-05-10",22.3232,22.4535,22.2236,22.2236,4600.0],["2018-05-11",22.4765,22.5837,22.3692,22.576,3900.0],["2018-05-14",22.5607,22.9591,22.5224,22.5224,4500.0],["2018-05-15",22.1011,22.1011,20.4004,21.1052,17700.0],["2018-05-16",21.3963,22.147,21.0516,21.5342,5300.0],["2018-05-17",21.9862,21.9862,21.7104,21.9862,600.0],["2018-05-18",21.7257,22.216,21.7257,22.216,2300.0],["2018-05-21",22.4075,22.4075,21.1435,21.1435,1000.0],["2018-05-22",21.5725,21.5725,21.1588,21.3274,3700.0],["2018-05-23",21.4116,21.4116,21.4116,21.4116,700.0],["2018-05-24",21.4193,21.4193,21.4193,21.4193,200.0],["2018-05-25",21.3427,21.3427,21.3427,21.3427,1100.0],["2018-05-29",21.335,21.3427,21.335,21.3427,500.0],["2018-05-30",21.3427,21.3427,20.9443,21.2967,2000.0],["2018-05-31",22.2696,22.2696,21.4882,22.2313,1500.0],["2018-06-01",21.9479,22.216,21.9479,22.216,800.0],["2018-06-04",21.9862,22.0934,21.7487,21.7487,900.0],["2018-06-05",22.2007,22.216,22.2007,22.216,400.0],["2018-06-06",22.216,22.216,21.6797,21.6797,1000.0],["2018-06-07",21.6797,21.6797,21.6797,21.6797,0.0],["2018-06-08",21.6797,21.6797,21.6797,21.6797,0.0],["2018-06-11",21.3963,21.718,21.3963,21.6797,600.0],["2018-06-12",21.2584,21.312,21.1665,21.2584,3000.0],["2018-06-13",21.2814,21.2814,20.1859,20.8141,7500.0],["2018-06-14",20.6826,20.7832,20.3192,20.3192,4000.0],["2018-06-15",19.9249,20.644,19.7316,20.644,3300.0],["2018-06-18",20.6285,20.6285,20.6285,20.6285,200.0],["2018-06-19",20.5667,20.5667,20.412,20.412,800.0],["2018-06-20",20.1878,21.2857,20.1878,20.7058,3400.0],["2018-06-21",19.9404,20.1105,19.9404,20.1105,500.0],["2018-06-22",21.1311,21.4249,20.4584,20.4739,3000.0],["2018-06-25",20.6981,20.6981,20.4893,20.4893,3600.0],["2018-06-26",21.5718,21.5718,20.5899,20.5899,900.0],["2018-06-27",20.7368,20.7445,20.412,20.6208,1000.0],["2018-06-28",20.6208,20.6208,20.6208,20.6208,0.0],["2018-06-29",20.5667,21.0306,20.5667,20.7445,800.0],["2018-07-02",20.1028,20.8914,20.1028,20.3115,4000.0],["2018-07-03",20.3115,20.3115,20.3115,20.3115,0.0],["2018-07-05",20.1028,20.2883,19.5229,19.7162,5500.0],["2018-07-06",20.1028,20.1028,19.9095,19.9095,1500.0],["2018-07-09",20.2806,20.2806,19.8708,19.8708,2100.0],["2018-07-10",19.9172,19.9636,19.9095,19.9636,800.0],["2018-07-11",19.9636,19.9636,19.9636,19.9636,0.0],["2018-07-12",19.9481,20.6363,19.9481,20.1414,3200.0],["2018-07-13",20.1491,20.1491,20.1491,20.1491,200.0],["2018-07-16",20.1028,20.9455,20.1028,20.7136,3400.0],["2018-07-17",20.3656,20.3656,19.8708,19.8708,9000.0],["2018-07-18",19.8708,20.7986,19.7162,19.7239,25600.0],["2018-07-19",20.2342,20.2342,19.7162,19.7162,2100.0],["2018-07-20",19.7162,19.7162,19.7162,19.7162,500.0],["2018-07-23",19.7162,19.8399,19.7162,19.8244,3000.0],["2018-07-24",20.0254,20.0254,20.0254,20.0254,400.0],["2018-07-25",19.9481,19.9481,19.778,19.9095,500.0],["2018-07-26",19.9327,20.4816,19.8863,20.0254,5000.0],["2018-07-27",20.1801,20.412,20.1801,20.3734,1400.0],["2018-07-30",20.1028,20.1955,20.1028,20.1028,5100.0],["2018-07-31",20.0254,20.0254,20.0254,20.0254,200.0],["2018-08-01",20.0641,20.5357,20.0564,20.3888,4300.0],["2018-08-02",20.2033,20.6285,20.1028,20.1028,7400.0],["2018-08-03",20.1028,20.1028,20.1028,20.1028,0.0],["2018-08-06",20.0718,20.0718,20.0641,20.0641,400.0],["2018-08-07",20.296,20.6053,20.296,20.6053,1200.0],["2018-08-08",20.6053,20.6053,20.6053,20.6053,0.0],["2018-08-09",20.6053,20.6053,20.6053,20.6053,100.0],["2018-08-10",20.1646,20.1955,20.1028,20.1028,1500.0],["2018-08-13",20.1801,20.1801,20.1801,20.1801,600.0],["2018-08-14",20.1801,20.1801,20.1801,20.1801,0.0],["2018-08-15",20.1028,20.1491,20.1028,20.1028,500.0],["2018-08-16",20.1028,20.1028,20.1028,20.1028,0.0],["2018-08-17",20.1028,20.1028,20.1028,20.1028,0.0],["2018-08-20",20.4275,20.4275,20.1028,20.1028,600.0],["2018-08-21",20.095,20.095,20.0641,20.0796,1800.0],["2018-08-22",20.0796,20.0796,20.0796,20.0796,0.0],["2018-08-23",20.2961,20.2961,20.2961,20.2961,100.0],["2018-08-24",21.0692,21.0692,21.046,21.046,400.0],["2018-08-27",20.76,20.76,20.76,20.76,300.0],["2018-08-28",21.5331,21.5331,20.1878,20.2961,1400.0],["2018-08-29",20.211,20.211,20.211,20.211,600.0],["2018-08-30",20.5048,20.6131,20.1801,20.6053,3100.0],["2018-08-31",20.6285,20.6826,20.3038,20.6826,3800.0],["2018-09-04",20.3888,20.4893,20.3888,20.4893,2600.0],["2018-09-05",20.7677,20.7677,20.7677,20.7677,200.0],["2018-09-06",20.3811,20.4893,20.2187,20.4893,600.0],["2018-09-07",20.3347,20.9223,20.2961,20.6285,5700.0],["2018-09-10",20.1801,21.0306,20.1801,21.0306,1600.0],["2018-09-11",20.3656,20.5667,20.1646,20.1646,1700.0],["2018-09-12",20.644,20.644,20.4816,20.4816,600.0],["2018-09-13",21.5331,23.4661,21.5331,23.3115,45800.0],["2018-09-14",24.1542,24.7032,23.9687,24.2779,25700.0],["2018-09-17",24.6259,24.7418,24.3553,24.7418,49100.0],["2018-09-18",24.7419,24.7419,23.1955,24.2547,18400.0],["2018-09-19",24.046,24.4326,24.0228,24.2702,10400.0],["2018-09-20",24.5099,25.1671,24.2857,24.9351,50700.0],["2018-09-21",25.3373,25.3373,23.5034,24.7823,15900.0],["2018-09-24",24.3319,24.8788,24.2917,24.533,2100.0],["2018-09-25",24.6134,24.6134,23.7366,23.7447,9900.0],["2018-09-26",23.986,24.4043,23.986,24.0504,3900.0],["2018-09-27",24.1308,24.3158,23.7286,23.7286,1900.0],["2018-09-28",24.2273,24.2917,23.5436,24.0423,3900.0],["2018-10-01",24.2273,24.2273,23.2299,24.1308,7100.0],["2018-10-02",24.2112,24.2112,23.3988,23.5114,1600.0],["2018-10-03",24.0986,24.0986,23.7447,23.7447,600.0],["2018-10-04",23.8734,23.9699,23.8493,23.9699,2200.0],["2018-10-05",23.8493,23.8493,23.3264,23.4471,2100.0],["2018-10-08",23.3425,23.3988,22.1199,23.2379,3600.0],["2018-10-09",23.069,23.431,22.5623,22.5623,600.0],["2018-10-10",23.1495,23.1495,22.6025,22.6025,2700.0],["2018-10-11",22.6186,22.6347,22.6025,22.6347,800.0],["2018-10-12",22.6025,23.1656,22.6025,23.1656,1000.0],["2018-10-15",23.1816,23.1816,22.7151,23.1575,3000.0],["2018-10-16",22.3612,23.1414,22.3612,22.8197,1500.0],["2018-10-17",23.1253,23.9217,22.884,23.8332,3600.0],["2018-10-18",24.1227,24.1227,23.5597,23.809,4300.0],["2018-10-19",23.3103,23.6401,23.246,23.6401,800.0],["2018-10-22",22.9323,23.246,22.0314,22.5784,8500.0],["2018-10-23",21.8384,22.2647,21.8062,22.1118,3100.0],["2018-10-24",22.2003,22.2003,22.2003,22.2003,200.0],["2018-10-25",22.514,22.5221,22.514,22.5221,400.0],["2018-10-26",22.3692,22.3692,22.3692,22.3692,300.0],["2018-10-29",21.7901,22.5221,21.3397,22.4175,8300.0],["2018-10-30",21.766,22.144,21.766,22.144,500.0],["2018-10-31",21.9429,22.5703,21.766,22.5221,2700.0],["2018-11-01",22.2808,22.4899,21.7981,22.4899,1000.0],["2018-11-02",21.766,22.4416,21.766,21.8464,1200.0],["2018-11-05",21.8384,22.506,21.8384,22.4818,900.0],["2018-11-06",22.4738,22.4818,21.959,22.4818,1000.0],["2018-11-07",22.5623,22.7634,21.8705,22.7634,5900.0],["2018-11-08",21.7258,22.1521,21.7258,22.1521,900.0],["2018-11-09",22.1199,22.2164,22.1199,22.2164,500.0],["2018-11-12",22.0555,22.1601,22.0395,22.1601,1100.0],["2018-11-13",22.1521,22.1521,22.1521,22.1521,1900.0],["2018-11-14",21.7177,21.7177,20.5112,21.6292,7200.0],["2018-11-15",21.1144,21.9108,21.1144,21.6373,1000.0],["2018-11-16",21.6373,21.6373,21.6373,21.6373,200.0],["2018-11-19",21.9912,21.9912,21.4764,21.4764,700.0],["2018-11-20",20.9133,20.9133,20.9133,20.9133,500.0],["2018-11-21",21.1144,21.2351,20.7525,21.2351,3900.0],["2018-11-23",21.2351,21.2351,21.2351,21.2351,0.0],["2018-11-26",21.0581,21.1144,21.0581,21.1144,400.0],["2018-11-27",20.9616,20.9616,20.9616,20.9616,100.0],["2018-11-28",22.4014,22.4014,20.9616,22.1842,1800.0],["2018-11-29",22.0314,22.0314,22.0314,22.0314,700.0],["2018-11-30",22.4899,22.4899,21.2592,21.2592,600.0],["2018-12-03",22.3532,22.4416,22.1601,22.2808,2200.0],["2018-12-04",22.4336,22.4336,22.4336,22.4336,200.0],["2018-12-06",22.1601,22.1601,22.1601,22.1601,300.0],["2018-12-07",22.6508,22.6588,21.8705,21.8866,1000.0],["2018-12-10",21.8866,21.8866,21.8866,21.8866,200.0],["2018-12-11",21.8866,21.8866,21.8866,21.8866,100.0],["2018-12-12",21.1627,21.7981,21.1144,21.3799,1400.0],["2018-12-13",21.0018,21.0018,21.0018,21.0018,300.0],["2018-12-14",21.2753,21.2753,21.2753,21.2753,100.0],["2018-12-17",20.6157,20.6157,20.6157,20.6157,400.0],["2018-12-18",21.0179,21.0179,21.0179,21.0179,200.0],["2018-12-19",20.7525,20.7525,20.7525,20.7525,100.0],["2018-12-20",20.322,20.322,19.3311,20.2164,5800.0],["2018-12-21",19.9078,20.7119,19.9078,20.7119,1900.0],["2018-12-24",19.9403,19.9971,19.7778,19.7778,1700.0],["2018-12-26",20.3464,20.59,20.3464,20.59,500.0],["2018-12-27",19.8022,20.5088,19.3311,19.3311,9600.0],["2018-12-28",19.7453,20.4682,19.3311,19.3311,12700.0],["2018-12-31",20.1352,20.6225,19.924,20.2408,4000.0],["2019-01-02",20.7687,20.7687,20.7687,20.7687,600.0],["2019-01-03",20.2327,20.7119,19.9809,19.9809,2200.0],["2019-01-04",19.989,20.8743,19.7534,20.452,12700.0],["2019-01-07",20.3139,21.118,20.3058,21.118,600.0],["2019-01-08",21.118,21.118,20.5251,20.7362,700.0],["2019-01-09",20.4032,20.6794,20.4032,20.6794,600.0],["2019-01-10",20.9149,20.9149,19.8996,20.0215,10400.0],["2019-01-11",19.8996,20.452,19.6966,20.452,1600.0],["2019-01-14",20.5657,20.7362,20.5657,20.7362,500.0],["2019-01-15",20.72,20.72,20.4926,20.5738,600.0],["2019-01-16",20.8499,21.0368,20.8499,20.9961,700.0],["2019-01-17",21.118,21.118,20.9149,20.9149,3100.0],["2019-01-18",21.5241,21.5241,21.5241,21.5241,200.0],["2019-01-22",21.3048,21.4916,20.9149,20.9149,3400.0],["2019-01-23",20.9149,21.0449,20.9149,21.0449,1200.0],["2019-01-24",21.0449,21.0449,21.0449,21.0449,100.0],["2019-01-25",21.2236,21.2236,21.2236,21.2236,300.0],["2019-01-28",21.2236,21.2236,21.2236,21.2236,200.0],["2019-01-29",20.9231,21.1099,20.9231,21.1099,400.0],["2019-01-30",21.1099,21.1099,21.1099,21.1099,100.0],["2019-01-31",21.0855,21.1099,21.0774,21.0774,500.0],["2019-02-01",21.0774,21.0774,21.0774,21.0774,100.0],["2019-02-04",20.6306,21.1017,20.6306,21.1017,2700.0],["2019-02-05",20.6631,20.9555,20.6306,20.6388,800.0],["2019-02-06",20.6713,21.183,20.2245,20.2245,6600.0],["2019-02-07",20.2651,20.3951,20.2164,20.2164,1600.0],["2019-02-08",20.5494,20.5494,19.591,19.6478,3100.0],["2019-02-11",19.4935,19.7047,19.4935,19.6154,7100.0],["2019-02-12",19.7697,19.8915,19.6966,19.6966,4700.0],["2019-02-13",19.7047,19.7047,19.3879,19.3879,3900.0],["2019-02-14",19.6966,20.3058,19.5098,19.8184,7100.0],["2019-02-15",20.1596,20.5494,20.054,20.1352,19500.0],["2019-02-19",19.8996,20.7525,19.8347,19.9971,13200.0],["2019-02-20",20.0296,20.2002,19.6966,19.6966,6100.0],["2019-02-21",19.8428,19.8428,19.7372,19.7616,800.0],["2019-02-22",19.9159,20.1433,19.9159,20.1433,2000.0],["2019-02-25",20.2408,20.257,19.6072,19.8265,6300.0],["2019-02-26",20.1433,20.1433,20.0621,20.0621,1000.0],["2019-02-27",19.7778,20.0296,19.7778,20.0296,5600.0],["2019-02-28",19.5747,19.5747,19.5747,19.5747,700.0],["2019-03-01",20.0621,21.0855,19.9403,20.2245,9200.0],["2019-03-04",20.2245,20.2976,20.1514,20.2326,2700.0],["2019-03-05",19.9809,20.2083,19.9809,20.0621,2600.0],["2019-03-06",20.0864,20.0864,19.9809,20.0458,1300.0],["2019-03-07",19.8996,20.1352,19.8996,20.1352,1600.0],["2019-03-08",19.9321,20.1433,19.9321,20.1433,1900.0],["2019-03-11",20.0377,20.3464,19.6966,20.1839,5000.0],["2019-03-12",20.1758,20.387,19.8996,20.2326,2800.0],["2019-03-13",19.9646,20.2976,19.9484,20.1027,9000.0],["2019-03-14",20.1433,20.1433,19.8996,19.8996,1100.0],["2019-03-15",20.1839,20.1839,19.8834,20.1027,3300.0],["2019-03-18",20.0206,20.4309,19.7335,20.1847,8000.0],["2019-03-19",20.0206,20.1847,20.0206,20.1847,1200.0],["2019-03-20",19.3888,19.8976,19.3724,19.8976,1800.0],["2019-03-21",19.8647,20.1355,19.8647,20.0617,700.0],["2019-03-22",19.7335,20.3899,19.7335,20.3899,1300.0],["2019-03-25",19.8073,20.2504,19.8073,20.1519,3800.0],["2019-03-26",20.1027,20.6032,20.1027,20.554,4200.0],["2019-03-27",20.595,20.595,20.0863,20.2914,5200.0],["2019-03-28",20.1027,20.7017,20.1027,20.513,7900.0],["2019-03-29",20.6935,20.6935,20.275,20.3078,5000.0],["2019-04-01",20.2668,20.5212,20.0535,20.5212,5100.0],["2019-04-02",20.3571,20.4719,20.1519,20.2586,10700.0],["2019-04-03",20.2668,20.595,20.0617,20.3899,5400.0],["2019-04-04",20.2258,20.3488,20.2258,20.3488,2500.0],["2019-04-05",20.5868,20.5868,20.3899,20.3899,1700.0],["2019-04-08",20.2176,20.275,20.2176,20.2422,500.0],["2019-04-09",20.0863,20.0863,20.0863,20.0863,600.0],["2019-04-10",20.1027,20.316,20.0699,20.316,1100.0],["2019-04-11",20.513,20.513,20.513,20.513,500.0],["2019-04-12",20.595,20.595,20.595,20.595,500.0],["2019-04-15",20.595,20.595,20.595,20.595,100.0],["2019-04-16",20.1355,20.5704,20.1355,20.3899,1700.0],["2019-04-17",20.2668,20.4719,20.2668,20.4309,2000.0],["2019-04-18",20.2586,20.2586,20.1437,20.1437,600.0],["2019-04-22",20.1355,20.3078,19.9796,19.9796,3800.0],["2019-04-23",20.0371,20.4801,20.0371,20.275,2300.0],["2019-04-24",20.2668,20.4309,20.2258,20.4309,1400.0],["2019-04-25",20.5704,20.5704,20.5704,20.5704,200.0],["2019-04-26",20.4063,20.4063,20.4063,20.4063,200.0],["2019-04-29",20.4473,20.7509,20.4473,20.7509,200.0],["2019-04-30",20.5047,20.5047,20.3078,20.4637,900.0],["2019-05-01",20.636,20.636,20.4719,20.4719,500.0],["2019-05-02",20.554,20.554,20.2996,20.2996,500.0],["2019-05-03",20.5047,20.5622,20.3981,20.5622,700.0],["2019-05-06",20.6853,20.6853,20.3078,20.3078,600.0],["2019-05-07",20.3078,20.3078,20.3078,20.3078,0.0],["2019-05-08",20.4063,20.5212,20.4063,20.5212,200.0],["2019-05-09",20.5212,20.5212,20.5212,20.5212,0.0],["2019-05-10",20.4063,20.6771,20.4063,20.6771,900.0],["2019-05-13",20.5786,20.5786,20.513,20.513,900.0],["2019-05-14",20.513,20.513,20.3653,20.3653,700.0],["2019-05-15",20.6278,20.7263,20.3078,20.3078,1500.0],["2019-05-16",20.3817,20.3817,20.3817,20.3817,600.0],["2019-05-17",20.3653,20.3653,20.3653,20.3653,400.0],["2019-05-20",20.316,20.4473,20.316,20.4473,300.0],["2019-05-21",20.4473,20.4473,20.4473,20.4473,100.0],["2019-05-22",20.6771,20.6771,20.3488,20.4473,400.0],["2019-05-23",20.1847,20.1847,20.0206,20.0206,1200.0],["2019-05-24",20.1027,20.1929,20.1027,20.1929,600.0],["2019-05-28",20.1929,20.1929,20.1929,20.1929,200.0],["2019-05-29",20.1847,20.1847,20.0617,20.0617,600.0],["2019-05-30",20.0863,20.1027,20.0863,20.0863,1400.0],["2019-05-31",19.9714,20.4637,19.9714,20.2996,2300.0],["2019-06-03",19.2904,19.6186,19.2904,19.5201,3600.0],["2019-06-04",19.676,19.7745,19.5776,19.7006,2800.0],["2019-06-05",19.7991,19.8565,19.594,19.7745,1800.0],["2019-06-06",19.2822,19.5694,19.2822,19.5694,500.0],["2019-06-07",19.6186,19.8237,19.6186,19.7663,1800.0],["2019-06-10",19.8073,19.8073,19.7745,19.7745,2200.0],["2019-06-11",19.8565,20.2504,19.7088,20.0288,1100.0],["2019-06-12",20.0288,20.0288,20.0288,20.0288,1400.0],["2019-06-13",20.1109,20.1109,20.1109,20.1109,1900.0],["2019-06-14",20.1027,20.1027,20.0781,20.1027,3800.0],["2019-06-17",20.4555,20.4883,20.4555,20.4883,2600.0],["2019-06-18",20.6044,20.8779,20.5546,20.8779,4100.0],["2019-06-19",20.8033,20.8033,20.8033,20.8033,3200.0],["2019-06-20",19.6512,21.2757,19.6512,21.0436,7800.0],["2019-06-21",20.6375,20.7204,20.6375,20.7204,4400.0],["2019-06-24",20.3474,20.5961,20.0574,20.4303,5000.0],["2019-06-25",20.6458,20.679,20.2148,20.2148,2300.0],["2019-06-26",19.7341,20.3889,19.7341,20.0988,1600.0],["2019-06-27",19.9828,20.2231,19.9828,20.2231,900.0],["2019-06-28",19.9165,20.5132,19.8916,20.5132,2400.0],["2019-07-01",20.5132,20.5132,20.5132,20.5132,0.0],["2019-07-02",20.5132,20.5132,20.5132,20.5132,700.0],["2019-07-03",20.5132,20.5132,20.5132,20.5132,0.0],["2019-07-05",20.5132,20.5132,20.5132,20.5132,500.0],["2019-07-08",20.7038,20.7038,20.248,20.248,700.0],["2019-07-09",20.4303,20.4303,20.4303,20.4303,200.0],["2019-07-10",20.48,20.48,20.3806,20.4303,700.0],["2019-07-11",20.306,20.3309,20.2231,20.3309,1400.0],["2019-07-12",20.3392,20.3392,19.8916,19.8916,2200.0],["2019-07-15",19.9082,20.48,19.9082,20.48,2900.0],["2019-07-16",20.48,20.48,20.48,20.48,1900.0],["2019-07-17",20.3226,20.3226,20.3226,20.3226,400.0],["2019-07-18",20.3226,20.3226,20.3226,20.3226,100.0],["2019-07-19",20.19,20.2894,20.0325,20.1154,3100.0],["2019-07-22",19.8501,20.2894,19.8501,19.9745,2900.0],["2019-07-23",20.0076,20.2894,20.0076,20.2894,500.0],["2019-07-24",20.2894,21.0354,20.2894,21.0354,1000.0],["2019-07-25",20.3143,20.6375,20.3143,20.6375,700.0],["2019-07-26",20.5381,20.9691,20.4883,20.9691,3500.0],["2019-07-29",20.9027,22.1957,20.9027,21.1348,4000.0],["2019-07-30",21.0519,22.378,21.0519,22.378,600.0],["2019-07-31",22.2123,22.2123,21.226,21.226,5000.0],["2019-08-01",21.7316,21.889,21.0519,21.0519,4700.0],["2019-08-02",21.4663,22.1294,21.3835,22.1294,3600.0],["2019-08-05",21.2509,21.2509,21.2509,21.2509,200.0],["2019-08-06",21.2426,21.2426,20.8116,20.9939,2800.0],["2019-08-07",20.9442,21.2508,20.7121,20.9691,3300.0],["2019-08-08",20.7204,20.7204,20.7204,20.7204,300.0],["2019-08-09",20.5132,20.8862,20.5132,20.8862,1700.0],["2019-08-12",20.5132,20.8862,20.5132,20.8862,700.0],["2019-08-13",20.5132,20.5132,20.5132,20.5132,100.0],["2019-08-14",20.5132,20.6541,20.5132,20.6541,700.0],["2019-08-15",20.5132,20.5132,20.248,20.248,1000.0],["2019-08-16",20.2231,20.5546,20.2231,20.3972,700.0],["2019-08-19",20.248,20.248,20.248,20.248,200.0],["2019-08-20",20.5298,21.1348,19.9745,20.3143,6500.0],["2019-08-21",20.3143,20.3143,20.3143,20.3143,0.0],["2019-08-22",20.4055,20.4055,20.306,20.306,400.0],["2019-08-23",20.0905,20.306,19.8916,19.8916,6600.0],["2019-08-26",19.8916,20.9691,19.8916,20.6375,4900.0],["2019-08-27",20.6375,20.6375,20.306,20.306,2000.0],["2019-08-28",20.306,20.306,20.306,20.306,0.0],["2019-08-29",20.5049,20.9773,20.5049,20.679,2700.0],["2019-08-30",20.1817,21.1348,20.1817,20.8116,2600.0],["2019-09-03",20.8116,20.8116,20.8116,20.8116,0.0],["2019-09-04",20.5132,20.5132,20.5132,20.5132,400.0],["2019-09-05",20.7618,20.9276,20.7618,20.9276,1200.0],["2019-09-06",20.679,21.342,20.679,21.342,400.0],["2019-09-09",20.8696,21.1928,20.795,21.1928,2000.0],["2019-09-10",20.2894,20.9442,20.2148,20.5961,3000.0],["2019-09-11",21.4249,21.5326,20.9525,21.5244,1000.0],["2019-09-12",20.6375,21.168,20.6375,21.168,4700.0],["2019-09-13",21.0188,21.168,20.5629,20.5629,1200.0],["2019-09-16",20.7204,21.0934,20.7204,21.0934,700.0],["2019-09-17",20.5546,20.7204,20.1568,20.7204,6200.0],["2019-09-18",20.3723,20.7121,20.306,20.306,1600.0],["2019-09-19",20.8,20.8,19.7198,19.7366,3900.0],["2019-09-20",20.2474,20.4149,19.678,20.4149,3600.0],["2019-09-23",19.7115,20.2976,19.7115,20.2976,2400.0],["2019-09-24",19.8873,20.0967,19.6863,19.6947,1200.0],["2019-09-25",19.6864,19.9878,19.678,19.678,2600.0],["2019-09-26",19.7366,20.0799,19.4686,19.7198,5900.0],["2019-09-27",20.0129,20.1218,19.8622,19.8622,1800.0],["2019-09-30",19.8538,19.8622,19.8538,19.8622,300.0],["2019-10-01",19.477,19.5775,19.477,19.5189,800.0],["2019-10-02",19.7198,20.0967,19.4938,19.4938,3400.0],["2019-10-03",19.5775,19.8957,19.3849,19.8789,3600.0],["2019-10-04",19.9711,19.9794,19.6445,19.6696,3900.0],["2019-10-07",19.8873,19.8873,19.6361,19.7785,900.0],["2019-10-08",19.8622,19.8622,19.611,19.6361,5900.0],["2019-10-09",19.5942,19.5942,19.5942,19.5942,600.0],["2019-10-10",19.2593,19.2593,19.2593,19.2593,300.0],["2019-10-11",19.2593,19.4268,19.2593,19.2593,2900.0],["2019-10-14",19.3514,19.9878,19.2677,19.7952,2400.0],["2019-10-15",19.5942,19.5942,19.276,19.3179,1100.0],["2019-10-16",19.2593,19.2593,19.05,19.0918,2700.0],["2019-10-17",19.1672,19.276,19.0165,19.0165,900.0],["2019-10-18",19.0165,19.0416,18.514,18.514,5000.0],["2019-10-21",19.0081,19.1588,18.7569,19.1588,900.0],["2019-10-22",19.1756,19.1756,17.6348,18.3466,2700.0],["2019-10-23",18.4219,18.4219,18.0033,18.2126,2300.0],["2019-10-24",18.1707,18.3382,18.087,18.087,3400.0],["2019-10-25",18.087,18.3382,18.087,18.1707,1900.0],["2019-10-28",18.4219,18.7401,18.0033,18.4973,3300.0],["2019-10-29",18.6313,18.7569,18.6313,18.6731,1100.0],["2019-10-30",18.7318,18.8406,18.7234,18.8406,1200.0],["2019-10-31",18.8406,19.0332,18.4973,19.0332,1700.0],["2019-11-01",19.1672,19.3765,19.1672,19.3765,2500.0],["2019-11-04",19.3012,19.41,19.0667,19.2593,2000.0],["2019-11-05",19.05,19.05,18.8406,18.8406,1100.0],["2019-11-06",18.8406,18.8825,18.8406,18.8825,2000.0],["2019-11-07",18.5057,18.8322,18.4219,18.8322,4000.0],["2019-11-08",18.7988,18.7988,18.514,18.514,600.0],["2019-11-11",18.4554,18.6731,18.4554,18.6145,1700.0],["2019-11-12",18.5894,18.9244,18.514,18.7569,2500.0],["2019-11-13",19.5942,19.5942,18.4219,18.4219,8800.0],["2019-11-14",18.4219,18.4219,18.4219,18.4219,0.0],["2019-11-15",18.288,18.5727,17.6683,18.1791,4700.0],["2019-11-18",18.0786,18.0786,17.8609,17.8609,600.0],["2019-11-19",17.8609,17.8609,17.8609,17.8609,100.0],["2019-11-20",18.2461,18.6564,18.2461,18.3382,2300.0],["2019-11-21",18.4219,18.4219,17.8693,17.8693,3500.0],["2019-11-22",17.9446,18.4219,17.9446,18.4219,900.0],["2019-11-25",18.5894,18.5894,18.3382,18.3382,300.0],["2019-11-26",18.4219,18.5475,18.4219,18.5475,400.0],["2019-11-27",18.7569,18.7569,18.0033,18.0033,4100.0],["2019-11-29",18.3968,18.3968,18.1121,18.2042,1100.0],["2019-12-02",18.0116,18.02,18.0033,18.0033,1200.0],["2019-12-03",17.9614,17.9614,17.5846,17.5846,2800.0],["2019-12-04",17.6097,17.6097,17.1826,17.1826,1600.0],["2019-12-05",17.5595,17.5846,16.7472,16.7472,5100.0],["2019-12-06",17.3501,17.3752,17.1659,17.1659,1900.0],["2019-12-09",16.9482,17.0822,16.9482,17.0403,1400.0],["2019-12-10",17.0654,17.6432,17.0654,17.124,5800.0],["2019-12-11",17.124,17.124,17.124,17.124,0.0],["2019-12-12",16.8561,17.5343,16.8561,16.9566,5400.0],["2019-12-13",16.9566,17.2245,16.9566,17.2245,1200.0],["2019-12-16",17.4087,18.4806,17.2496,18.4052,5600.0],["2019-12-17",18.3884,18.3884,18.3884,18.3884,1000.0],["2019-12-18",19.2509,19.2509,19.0416,19.0416,900.0],["2019-12-19",18.9662,18.9662,18.3215,18.3215,5300.0],["2019-12-20",18.8466,18.8805,17.9996,17.9996,10800.0],["2019-12-23",17.4829,18.4909,17.4829,17.6946,4100.0],["2019-12-24",18.8043,18.872,18.4062,18.4062,1100.0],["2019-12-26",17.8132,18.0673,17.7031,17.9149,2300.0],["2019-12-27",18.0673,18.2198,17.9149,18.2113,2300.0],["2019-12-30",18.4062,18.457,17.6184,18.457,5100.0],["2019-12-31",18.1436,18.296,17.9149,18.296,3100.0],["2020-01-02",17.7878,18.4485,17.7878,18.3638,1900.0],["2020-01-03",18.008,18.3469,18.008,18.2113,1100.0],["2020-01-06",18.025,18.2283,18.025,18.2283,400.0],["2020-01-07",18.1605,18.1605,17.9996,18.1266,4100.0],["2020-01-08",18.1012,18.1012,17.7031,17.7031,2300.0],["2020-01-09",18.0843,18.0843,17.7878,17.7878,3000.0],["2020-01-10",17.5761,17.7285,17.5761,17.6862,700.0],["2020-01-13",17.4914,17.737,17.449,17.593,2100.0],["2020-01-14",17.322,17.7031,17.322,17.7031,500.0],["2020-01-15",17.3812,17.5676,17.3812,17.5676,400.0],["2020-01-16",17.6184,17.6184,17.4659,17.4659,900.0],["2020-01-17",17.5761,17.5761,17.3558,17.3728,4200.0],["2020-01-21",17.6777,17.7878,17.2457,17.7455,1600.0],["2020-01-22",17.7878,17.7878,17.2457,17.5337,1400.0],["2020-01-23",17.4744,17.4744,17.2627,17.2627,600.0],["2020-01-24",17.1949,17.3812,17.0763,17.3643,2400.0],["2020-01-27",16.9747,17.7455,16.9747,17.7455,2400.0],["2020-01-28",17.5083,17.5083,17.0678,17.3643,2400.0],["2020-01-29",17.3643,17.5168,17.3643,17.4744,3600.0],["2020-01-30",17.322,17.4575,17.1102,17.4575,2500.0],["2020-01-31",17.3643,17.3643,17.3643,17.3643,800.0],["2020-02-03",17.3643,17.4321,17.3643,17.4067,500.0],["2020-02-04",17.305,17.4744,17.305,17.4744,1100.0],["2020-02-05",17.6099,17.6777,17.449,17.5845,600.0],["2020-02-06",17.5761,17.7031,17.5761,17.5845,2600.0],["2020-02-07",17.6015,18.2198,17.6015,18.2198,2300.0],["2020-02-10",18.2113,18.2113,17.7878,17.9572,900.0],["2020-02-11",18.0758,18.5756,18.0758,18.4231,2000.0],["2020-02-12",17.9996,18.6349,17.9996,18.0928,900.0],["2020-02-13",18.5925,18.6518,18.0673,18.6518,3000.0],["2020-02-14",18.6349,19.2617,18.6349,19.2617,3000.0],["2020-02-18",19.3972,19.3972,18.6772,19.3887,3300.0],["2020-02-19",18.9737,18.9906,18.9313,18.9313,1700.0],["2020-02-20",18.9313,18.9313,18.9313,18.9313,0.0],["2020-02-21",19.2193,19.2193,18.8466,19.1007,1000.0],["2020-02-24",19.177,19.177,18.6687,18.6687,1300.0],["2020-02-25",19.3887,19.3887,18.5502,18.8466,2600.0],["2020-02-26",18.6349,18.7026,18.6349,18.6349,1600.0],["2020-02-27",17.9911,18.025,17.881,17.9826,1100.0],["2020-02-28",17.9233,18.3215,17.7878,18.1266,2000.0],["2020-03-02",18.6772,18.6772,18.5078,18.5078,800.0],["2020-03-03",18.8127,18.8127,18.8127,18.8127,1700.0],["2020-03-04",18.7196,18.7196,18.296,18.296,1100.0],["2020-03-05",18.0419,18.0419,18.0419,18.0419,300.0],["2020-03-06",17.3897,18.1351,17.3643,17.9742,5200.0],["2020-03-09",16.9493,17.449,16.8053,16.8307,2600.0],["2020-03-10",17.0594,17.9064,16.873,17.9064,1100.0],["2020-03-11",16.6613,17.5591,16.6613,16.9408,900.0],["2020-03-12",15.9497,16.8053,15.2044,15.2044,3400.0],["2020-03-13",16.1869,17.2881,16.1869,16.9408,5400.0],["2020-03-16",17.0509,17.0509,16.5173,16.6274,1600.0],["2020-03-17",16.5173,16.9492,16.5173,16.9408,3000.0],["2020-03-18",16.5257,17.1525,16.5173,16.5173,10100.0],["2020-03-19",16.5173,17.5337,16.5173,17.5252,1300.0],["2020-03-20",17.5676,17.5676,17.1102,17.2288,2900.0],["2020-03-23",16.5084,16.5084,14.4416,15.162,4500.0],["2020-03-24",15.2049,15.7023,15.2049,15.5308,1800.0],["2020-03-25",15.102,16.1225,15.0848,15.0848,1200.0],["2020-03-26",14.9819,15.9767,14.6646,14.6646,4300.0],["2020-03-27",14.5789,15.1191,14.4073,15.0076,5400.0],["2020-03-30",15.6423,15.6423,14.253,15.445,1800.0],["2020-03-31",15.8223,16.4227,15.4793,15.5479,1500.0],["2020-04-01",15.5736,15.5736,15.5736,15.5736,200.0],["2020-04-02",15.445,15.445,14.9648,14.9648,1200.0],["2020-04-03",15.2306,15.2992,15.1792,15.2992,1700.0],["2020-04-06",14.3816,15.0076,14.3816,15.0076,1200.0],["2020-04-07",15.0076,15.0076,15.0076,15.0076,0.0],["2020-04-08",15.0076,15.505,15.0076,15.505,800.0],["2020-04-09",15.505,16.5599,15.505,15.7795,800.0],["2020-04-13",16.0796,16.0796,16.0796,16.0796,300.0],["2020-04-14",16.3197,16.3197,16.3197,16.3197,400.0],["2020-04-15",16.8514,16.9372,16.8514,16.9372,1100.0],["2020-04-16",16.0882,16.7228,15.8738,16.2254,3800.0],["2020-04-17",16.0367,16.0367,16.0367,16.0367,200.0],["2020-04-20",16.4055,16.4998,16.0367,16.0367,1600.0],["2020-04-21",15.6594,16.2854,15.6508,15.7452,3900.0],["2020-04-22",15.8738,16.6285,15.8738,16.6285,1400.0],["2020-04-23",16.5256,16.5256,16.5256,16.5256,200.0],["2020-04-24",16.3883,16.3883,15.445,15.8738,2900.0],["2020-04-27",15.9081,16.1225,15.0076,15.951,5600.0],["2020-04-28",16.2854,16.5084,16.2854,16.5084,500.0],["2020-04-29",16.294,16.6799,16.294,16.6799,800.0],["2020-04-30",16.2854,16.3026,15.8652,16.3026,500.0],["2020-05-01",15.8652,16.0796,15.8652,16.0796,400.0],["2020-05-04",15.4879,15.4879,15.4879,15.4879,200.0],["2020-05-05",15.6508,15.8223,15.6508,15.8223,400.0],["2020-05-06",15.7366,15.9424,15.4707,15.9081,1700.0],["2020-05-07",15.891,16.1654,15.8652,16.0625,1300.0],["2020-05-08",16.0453,16.2769,15.6079,16.0282,4000.0],["2020-05-11",16.1225,16.1225,16.0625,16.0796,900.0],["2020-05-12",16.011,16.0882,15.9253,15.9253,800.0],["2020-05-13",15.4707,15.4707,14.3902,15.1363,4200.0],["2020-05-14",15.3421,15.3421,15.0076,15.0076,400.0],["2020-05-15",14.9305,15.445,14.656,15.445,3400.0],["2020-05-18",15.4021,15.8567,15.3593,15.5222,1900.0],["2020-05-19",15.5222,15.8566,15.4364,15.8566,700.0],["2020-05-20",15.7795,16.294,15.7109,16.294,2300.0],["2020-05-21",15.7795,16.4226,15.7795,16.294,1500.0],["2020-05-22",16.1225,16.294,15.951,16.294,800.0],["2020-05-26",16.4055,16.5513,16.4055,16.5513,500.0],["2020-05-27",15.9596,16.3026,15.9596,16.3026,900.0],["2020-05-28",16.457,16.457,16.0882,16.0882,500.0],["2020-05-29",16.0882,16.0882,16.0882,16.0882,0.0],["2020-06-01",16.1225,16.1225,16.1225,16.1225,800.0],["2020-06-02",16.3626,16.6713,15.951,16.1311,2800.0],["2020-06-03",16.1482,16.7914,16.1482,16.7914,700.0],["2020-06-04",16.3969,16.7142,16.2168,16.7142,3000.0],["2020-06-05",16.7142,16.7228,16.3883,16.7228,1900.0],["2020-06-08",17.1516,17.1516,16.9715,16.9715,5000.0],["2020-06-09",17.0315,17.1516,17.0315,17.1516,1200.0],["2020-06-10",16.92,16.92,16.7743,16.9115,1200.0],["2020-06-11",16.5942,16.637,16.2168,16.2168,1400.0],["2020-06-12",16.3969,16.3969,16.1225,16.1482,3800.0],["2020-06-15",15.951,16.2769,15.951,16.2769,500.0],["2020-06-16",16.6285,16.8429,16.2168,16.2854,2500.0],["2020-06-17",16.4913,16.5856,16.3712,16.5856,700.0],["2020-06-18",16.2033,16.2033,16.2033,16.2033,100.0],["2020-06-19",16.3771,16.5074,16.2033,16.2468,1500.0],["2020-06-22",16.2033,16.3336,16.2033,16.2033,500.0],["2020-06-23",16.1599,16.1599,15.3258,15.5865,3800.0],["2020-06-24",15.1955,15.2998,15.0044,15.2389,3800.0],["2020-06-25",15.3171,15.3171,14.57,14.8567,3000.0],["2020-06-26",14.8567,14.987,14.5526,14.6047,7400.0],["2020-06-29",14.9001,15.3779,14.9001,15.3779,5200.0],["2020-06-30",15.1868,15.1868,14.9088,15.0478,3300.0],["2020-07-01",15.1173,15.1607,14.9175,14.9609,2000.0],["2020-07-02",15.2129,15.2129,15.1086,15.1347,2200.0],["2020-07-06",15.5083,15.6473,15.2216,15.6473,3700.0],["2020-07-07",15.3432,15.4561,15.0391,15.4561,1000.0],["2020-07-08",15.5952,15.6125,15.0304,15.6125,800.0],["2020-07-09",15.4301,15.6299,15.2476,15.2476,4200.0],["2020-07-10",15.6212,15.8905,15.6212,15.8905,3600.0],["2020-07-13",15.8905,15.8905,15.8905,15.8905,0.0],["2020-07-14",15.6733,15.7081,15.4214,15.6386,2200.0],["2020-07-15",15.4822,15.6386,15.4822,15.6386,400.0],["2020-07-16",15.7602,15.7602,15.7602,15.7602,100.0],["2020-07-17",15.7689,15.795,15.3779,15.7776,2100.0],["2020-07-20",15.7689,15.7689,15.4127,15.4127,800.0],["2020-07-21",15.4735,15.6038,15.4561,15.5951,1400.0],["2020-07-22",15.5951,15.5951,15.5951,15.5951,0.0],["2020-07-23",15.3084,15.4214,15.3084,15.4214,700.0],["2020-07-24",15.4214,15.4214,15.4214,15.4214,0.0],["2020-07-27",15.6386,16.4205,15.5951,16.4205,1800.0],["2020-07-28",16.0122,16.5074,16.0122,16.2554,800.0],["2020-07-29",16.5074,16.5074,16.1599,16.1599,4200.0],["2020-07-30",16.2902,16.6551,16.1425,16.3336,2300.0],["2020-07-31",16.0643,16.1859,15.9948,16.1859,1900.0],["2020-08-03",16.3684,16.3684,16.3684,16.3684,300.0],["2020-08-04",16.3684,16.3684,16.3684,16.3684,400.0],["2020-08-05",16.4466,16.4466,16.3684,16.3684,800.0],["2020-08-06",16.3684,16.3684,16.3684,16.3684,700.0],["2020-08-07",15.8558,16.3945,15.8558,16.2902,1100.0],["2020-08-10",16.3336,16.3336,16.0209,16.1599,800.0],["2020-08-11",15.8123,15.8123,15.8123,15.8123,200.0],["2020-08-12",15.5778,15.9079,15.5778,15.8905,700.0],["2020-08-13",15.8819,15.8992,15.4214,15.6386,3400.0],["2020-08-14",15.4909,15.4909,15.4909,15.4909,300.0],["2020-08-17",15.6473,15.6473,15.1607,15.1607,1500.0],["2020-08-18",14.9435,15.1607,14.9435,15.1607,1200.0],["2020-08-19",15.3345,15.3345,14.9609,15.0739,1100.0],["2020-08-20",14.8914,15.3606,14.8567,14.8827,1500.0],["2020-08-21",15.0217,15.3606,15.0217,15.3606,1100.0],["2020-08-24",15.3345,15.3345,15.2998,15.2998,1000.0],["2020-08-25",14.8653,14.9435,14.8653,14.8653,700.0],["2020-08-26",14.9609,14.9609,14.9175,14.9175,1400.0],["2020-08-27",15.0304,15.0304,14.8306,14.9349,1000.0],["2020-08-28",14.9435,15.2389,14.9435,15.0304,2100.0],["2020-08-31",14.9349,15.2042,14.8914,15.0825,1700.0],["2020-09-01",14.8045,14.8827,14.3614,14.3788,4900.0],["2020-09-02",14.5352,14.7698,14.1269,14.6742,8600.0],["2020-09-03",14.6395,14.6655,14.4657,14.5873,1900.0],["2020-09-04",14.1616,14.9349,14.1616,14.9349,1900.0],["2020-09-08",14.7698,14.9349,14.4223,14.5439,2800.0],["2020-09-09",13.8749,14.8132,13.8749,14.3441,6200.0],["2020-09-10",14.3527,14.5613,14.3527,14.5526,2500.0],["2020-09-11",14.0921,14.5004,14.0921,14.5004,1800.0],["2020-09-14",14.3354,14.6221,14.3354,14.5526,2800.0],["2020-09-15",14.7003,14.7003,14.1182,14.4136,7000.0],["2020-09-16",14.7611,17.3415,14.4309,16.6812,29500.0],["2020-09-17",16.6117,16.9331,16.2902,16.4205,9400.0],["2020-09-18",16.1599,16.3597,15.9427,16.2033,7200.0],["2020-09-21",16.5335,17.7324,15.656,15.656,17000.0],["2020-09-22",15.8558,16.7159,15.8558,16.7159,7800.0],["2020-09-23",16.7159,17.6629,16.3076,16.5769,3800.0],["2020-09-24",16.0643,16.4987,15.6646,16.49,4700.0],["2020-09-25",16.5943,16.8984,16.5943,16.8549,7900.0],["2020-09-28",16.8636,16.8636,16.1859,16.1859,6600.0],["2020-09-29",16.8375,16.8375,16.2468,16.49,700.0],["2020-09-30",16.5595,16.5595,16.3336,16.5074,700.0],["2020-10-01",16.4987,16.5074,16.0991,16.2989,2400.0],["2020-10-02",16.0259,16.1932,15.4095,16.1932,700.0],["2020-10-05",16.5542,16.5542,15.8586,15.8586,1500.0],["2020-10-06",15.7617,15.9907,15.6737,15.7882,1200.0],["2020-10-07",16.202,16.202,16.202,16.202,300.0],["2020-10-08",16.0523,16.2901,16.0435,16.114,2800.0],["2020-10-09",16.114,16.114,16.114,16.114,700.0],["2020-10-12",15.8674,15.9907,15.8674,15.9907,600.0],["2020-10-13",15.8498,15.9907,15.8498,15.8498,900.0],["2020-10-14",16.0259,16.0259,15.3919,15.9731,900.0],["2020-10-15",15.8234,15.9995,15.4624,15.4624,1300.0],["2020-10-16",15.4624,15.4624,15.4624,15.4624,200.0],["2020-10-19",15.6473,15.8498,15.6473,15.6473,2700.0],["2020-10-20",15.7617,16.0083,15.6209,15.9995,4400.0],["2020-10-21",15.6561,15.8938,15.6561,15.8938,700.0],["2020-10-22",16.114,16.114,15.6561,15.6561,700.0],["2020-10-23",15.6561,16.0699,15.6561,16.0699,4100.0],["2020-10-26",16.0083,16.114,15.8586,15.9907,4200.0],["2020-10-27",16.114,16.114,15.885,16.1052,2000.0],["2020-10-28",15.8586,16.114,15.8586,16.114,1200.0],["2020-10-29",16.114,16.158,16.0523,16.1228,1200.0],["2020-10-30",16.4134,16.8712,16.4134,16.5983,2600.0],["2020-11-02",16.6951,16.8272,16.6775,16.8272,1500.0],["2020-11-03",16.8272,16.8272,16.8272,16.8272,0.0],["2020-11-04",16.2549,16.8536,16.2108,16.8184,3900.0],["2020-11-05",16.3165,16.5102,16.3165,16.5102,400.0],["2020-11-06",16.6511,16.6511,16.2813,16.2813,3100.0],["2020-11-09",16.475,16.475,16.1932,16.1932,5200.0],["2020-11-10",16.202,16.3693,16.1052,16.2989,2700.0],["2020-11-11",16.3605,16.3605,16.3605,16.3605,400.0],["2020-11-12",16.5278,16.6423,16.3781,16.6423,3200.0],["2020-11-13",16.6423,16.8272,16.6423,16.8272,7500.0],["2020-11-16",16.8272,17.065,16.7656,16.8184,6800.0],["2020-11-17",16.748,16.9065,16.4574,16.6159,2700.0],["2020-11-18",16.6247,16.8888,16.3605,16.7656,3000.0],["2020-11-19",16.5454,16.8184,16.5454,16.7303,700.0],["2020-11-20",16.3781,17.0033,16.3781,16.8888,1400.0],["2020-11-23",16.9241,17.0121,16.8008,16.9065,3500.0],["2020-11-24",16.7303,16.7303,16.7303,16.7303,400.0],["2020-11-25",16.7304,16.9065,16.7304,16.792,1000.0],["2020-11-27",16.7215,16.8448,16.7215,16.8448,500.0],["2020-11-30",16.6159,17.1266,16.5454,16.7303,2400.0],["2020-12-01",16.8184,16.8184,16.6423,16.6423,1100.0],["2020-12-02",17.1178,18.6675,16.9065,18.2713,51000.0],["2020-12-03",18.4914,18.4914,18.1568,18.1568,12400.0],["2020-12-04",18.0071,18.3153,17.6109,18.1568,19900.0],["2020-12-07",20.2525,20.2525,18.4034,19.2047,20200.0],["2020-12-08",19.372,19.372,18.4738,18.5619,24000.0],["2020-12-09",19.2047,19.2047,18.4034,18.4034,6700.0],["2020-12-10",18.4914,18.4914,18.0512,18.0512,6300.0],["2020-12-11",18.0512,18.4914,18.0512,18.4914,23600.0],["2020-12-14",18.4914,18.4914,18.2537,18.4122,8500.0],["2020-12-15",18.4914,18.4914,18.3858,18.3858,4000.0],["2020-12-16",18.3946,18.4914,18.1568,18.3682,3300.0],["2020-12-17",18.4914,18.4914,18.3153,18.4914,5800.0],["2020-12-18",18.4298,18.5267,18.2625,18.2625,11600.0],["2020-12-21",18.0664,18.6547,18.0486,18.6547,4000.0],["2020-12-22",18.2358,18.3338,17.6119,17.8347,8200.0],["2020-12-23",17.594,17.8258,17.5406,17.5406,21900.0],["2020-12-24",17.6832,17.8079,17.5406,17.5406,1300.0],["2020-12-28",17.4693,17.7812,17.2108,17.3088,10600.0],["2020-12-29",17.5138,17.6208,16.9345,17.1573,6200.0],["2020-12-30",17.3801,17.3801,16.9434,16.9434,7300.0],["2020-12-31",16.9523,16.9523,16.578,16.8632,16900.0],["2021-01-04",16.8186,17.2732,16.8186,17.193,4400.0],["2021-01-05",17.2019,17.3534,17.2019,17.3534,1200.0],["2021-01-06",17.5851,17.7901,17.2999,17.389,4200.0],["2021-01-07",17.5584,17.8258,17.3979,17.8258,2600.0],["2021-01-08",17.4336,17.8258,17.2108,17.6653,3800.0],["2021-01-11",17.193,17.193,17.193,17.193,500.0],["2021-01-12",17.291,17.291,17.291,17.291,500.0],["2021-01-13",17.594,17.7723,17.594,17.6921,2400.0],["2021-01-14",17.5851,17.7277,17.4782,17.7277,2000.0],["2021-01-15",17.6029,17.6832,16.7919,16.8721,24000.0],["2021-01-19",16.881,16.9345,16.8275,16.8988,16700.0],["2021-01-20",16.9345,16.9345,16.8899,16.8899,7800.0],["2021-01-21",16.8453,17.1038,16.8453,16.979,7900.0],["2021-01-22",16.988,17.3177,16.988,17.2821,2900.0],["2021-01-25",17.389,17.5495,17.1216,17.3712,5800.0],["2021-01-26",17.4425,17.4425,17.1573,17.1573,3900.0],["2021-01-27",17.193,17.3445,16.9345,16.9345,14100.0],["2021-01-28",17.2643,17.2732,17.1395,17.2732,800.0],["2021-01-29",16.9612,16.979,16.9523,16.9523,1700.0],["2021-02-01",17.1216,17.2019,16.7295,17.1127,3000.0],["2021-02-02",17.2108,17.2197,17.1216,17.2197,1100.0],["2021-02-03",17.496,17.496,17.1216,17.1216,1300.0],["2021-02-04",17.1216,17.2375,17.1038,17.2375,1900.0],["2021-02-05",16.9345,17.3801,16.9345,17.2286,17800.0],["2021-02-08",17.6653,17.7723,17.4871,17.7366,4900.0],["2021-02-09",17.7723,17.9595,17.1216,17.8258,9600.0],["2021-02-10",17.9149,18.5388,17.8703,18.3873,11300.0],["2021-02-11",18.4229,18.4229,17.9416,17.9416,4100.0],["2021-02-12",18.0486,18.0575,18.004,18.0486,1300.0],["2021-02-16",18.2536,18.4497,18.004,18.316,2900.0],["2021-02-17",17.7723,17.906,17.0058,17.4782,11200.0],["2021-02-18",17.1038,17.4425,17.0236,17.0236,2900.0],["2021-02-19",16.9523,17.3801,16.9523,17.3801,4600.0],["2021-02-22",17.0682,17.3801,17.0682,17.1573,3800.0],["2021-02-23",17.1662,17.3623,17.086,17.086,1100.0],["2021-02-24",17.0414,17.0414,17.0236,17.0236,2100.0],["2021-02-25",17.0236,17.2108,16.9167,17.1662,6300.0],["2021-02-26",17.1573,17.2108,17.1573,17.2019,800.0],["2021-03-01",17.2821,17.291,17.0771,17.0771,1200.0],["2021-03-02",16.7206,17.1038,16.4443,16.7562,6600.0],["2021-03-03",16.6849,17.0593,16.6671,16.9434,4600.0],["2021-03-04",17.0325,17.0325,16.578,16.578,3600.0],["2021-03-05",17.0325,17.0325,16.8899,16.8988,1700.0],["2021-03-08",16.9345,16.9345,16.266,16.4086,6100.0],["2021-03-09",16.7117,16.9345,16.4443,16.4443,15400.0],["2021-03-10",14.8043,15.2589,13.3158,13.5921,121000.0],["2021-03-11",13.6367,13.9932,13.4585,13.8595,39700.0],["2021-03-12",13.7169,13.7971,13.5387,13.6011,12300.0],["2021-03-15",13.6011,13.8506,13.3961,13.5921,25000.0],["2021-03-16",13.5921,14.0824,13.5476,13.9308,20100.0],["2021-03-17",14.2339,14.2606,13.9754,14.2606,13800.0],["2021-03-18",14.0021,14.6617,14.0021,14.5904,10300.0],["2021-03-19",14.6884,14.9558,14.2606,14.2606,11200.0],["2021-03-22",14.2606,14.8756,14.2606,14.8489,13400.0],["2021-03-23",14.7954,14.7954,14.2606,14.5369,13800.0],["2021-03-24",14.6082,14.7508,14.5726,14.5815,8900.0],["2021-03-25",14.2695,14.43,13.815,14.2606,6300.0],["2021-03-26",15.0984,15.0984,14.1447,14.2695,1600.0],["2021-03-29",14.3676,14.3676,13.6011,13.7704,2600.0],["2021-03-30",13.5743,14.1091,12.9148,13.6902,45600.0],["2021-03-31",13.815,14.4478,13.2445,13.5476,41000.0],["2021-04-01",13.3871,14.2963,13.2624,14.0824,45900.0],["2021-04-05",14.1804,14.43,14.0021,14.216,11900.0],["2021-04-06",14.2339,14.6795,13.5921,14.528,55200.0],["2021-04-07",14.3943,14.5726,14.2606,14.2606,2000.0],["2021-04-08",14.2606,14.3676,13.9576,13.9576,2100.0],["2021-04-09",13.815,14.528,13.5119,14.0734,29200.0],["2021-04-12",14.4745,14.4745,14.2071,14.4478,4900.0],["2021-04-13",14.2606,14.4656,14.2071,14.3497,2200.0],["2021-04-14",14.4389,14.5102,14.3587,14.3943,2600.0],["2021-04-15",14.4389,14.5102,14.2606,14.2963,6200.0],["2021-04-16",14.5102,14.5102,14.0645,14.1091,2700.0],["2021-04-19",14.2963,14.4032,14.0913,14.0913,2200.0],["2021-04-20",14.3587,14.43,14.2606,14.43,5700.0],["2021-04-21",14.3854,14.5013,14.3497,14.5013,2600.0],["2021-04-22",14.3497,14.4389,14.2606,14.323,1400.0],["2021-04-23",14.323,14.3854,14.323,14.323,500.0],["2021-04-26",14.1893,14.3497,13.6367,13.815,6800.0],["2021-04-27",13.9041,14.0824,13.9041,14.0824,1100.0],["2021-04-28",13.9397,14.1447,13.9397,14.1447,1000.0],["2021-04-29",14.0021,14.2606,13.913,13.913,2900.0],["2021-04-30",13.9041,14.118,13.503,13.503,5100.0],["2021-05-03",13.5476,13.708,13.4139,13.4139,10600.0],["2021-05-04",13.3961,13.5743,13.3693,13.5743,2800.0],["2021-05-05",13.5387,13.7169,13.3604,13.6813,1200.0],["2021-05-06",13.3693,13.3693,13.3693,13.3693,500.0],["2021-05-07",13.8061,13.8061,13.5387,13.5387,1300.0],["2021-05-10",13.4852,13.5476,13.3871,13.3871,2600.0],["2021-05-11",13.3961,13.7169,13.3961,13.5476,1500.0],["2021-05-12",13.5743,13.815,13.1109,13.2356,20000.0],["2021-05-13",13.3872,13.5119,13.2356,13.2356,1800.0],["2021-05-14",13.1643,13.3426,13.1643,13.2802,1800.0],["2021-05-17",13.3693,13.3693,13.2089,13.2089,1300.0],["2021-05-18",13.2356,13.4941,13.1821,13.2535,5000.0],["2021-05-19",13.503,13.503,13.1465,13.3693,3300.0],["2021-05-20",13.3248,13.3248,13.2802,13.2802,1900.0],["2021-05-21",13.3604,13.7704,13.3604,13.6011,6500.0],["2021-05-24",13.5921,13.5921,13.5119,13.5119,1000.0],["2021-05-25",13.4941,13.4941,13.1109,13.1109,6900.0],["2021-05-26",13.2178,13.2178,13.1019,13.1465,1900.0],["2021-05-27",13.1019,13.4139,13.1019,13.2356,1500.0],["2021-05-28",13.1019,13.1911,13.1019,13.1109,4100.0],["2021-06-01",13.0574,13.3782,13.0574,13.2802,2400.0],["2021-06-02",13.2802,13.4139,13.1465,13.1465,1200.0],["2021-06-03",13.3872,13.3872,13.2178,13.2713,2200.0],["2021-06-04",13.3872,13.3872,13.3069,13.3248,800.0],["2021-06-07",13.1911,13.4585,13.1911,13.2178,7300.0],["2021-06-08",13.3248,13.4585,13.3248,13.3693,1200.0],["2021-06-09",13.4585,13.8061,13.4585,13.7348,16100.0],["2021-06-10",13.6813,13.708,13.6367,13.6634,600.0],["2021-06-11",13.6634,13.6634,13.6634,13.6634,0.0],["2021-06-14",13.6634,13.6634,13.6634,13.6634,0.0],["2021-06-15",13.6367,13.6367,13.405,13.4585,1900.0],["2021-06-16",13.61,13.61,13.3693,13.3693,600.0],["2021-06-17",13.1198,13.2445,13.1198,13.2445,1000.0],["2021-06-18",13.1198,13.2802,13.1198,13.2802,5800.0],["2021-06-21",13.3693,13.5921,13.3693,13.5298,1700.0],["2021-06-22",13.5298,13.5298,13.5298,13.5298,0.0],["2021-06-23",13.2624,13.3961,12.9237,13.3961,4300.0],["2021-06-24",13.3426,13.3426,12.9682,13.2802,1900.0],["2021-06-25",13.1732,14.0824,13.1732,14.0824,6000.0],["2021-06-28",13.7704,13.7704,13.1911,13.6367,3300.0],["2021-06-29",13.6278,13.6278,13.4763,13.4763,600.0],["2021-06-30",13.3693,13.4495,13.1911,13.2089,4300.0],["2021-07-01",13.2535,13.3693,12.9237,13.2535,18900.0],["2021-07-02",13.1732,13.4139,13.1732,13.4139,1200.0],["2021-07-06",13.2267,13.3604,13.1911,13.3604,1500.0],["2021-07-07",13.2802,13.7258,12.9326,13.6367,16800.0],["2021-07-08",13.708,13.7169,13.3693,13.3693,800.0],["2021-07-09",13.3604,13.3604,13.3337,13.3337,500.0],["2021-07-12",13.3158,13.4228,13.3158,13.3693,5100.0],["2021-07-13",13.3693,13.4763,13.3693,13.4763,900.0],["2021-07-14",13.6813,13.6813,13.5387,13.5387,1700.0],["2021-07-15",13.1911,13.6367,13.1911,13.6367,700.0],["2021-07-16",13.4139,13.4139,13.1732,13.1732,1600.0],["2021-07-19",13.5565,13.5565,13.1822,13.3426,2000.0],["2021-07-20",13.3693,13.5832,13.2,13.2,5300.0],["2021-07-21",13.6367,13.6367,13.3248,13.3248,3500.0],["2021-07-22",13.3782,13.4585,13.1911,13.4406,15000.0],["2021-07-23",13.4406,13.4406,13.4406,13.4406,0.0],["2021-07-26",13.2445,13.3604,13.0663,13.3604,27800.0],["2021-07-27",13.1554,13.298,12.9237,13.1019,9200.0],["2021-07-28",13.3248,13.5476,13.2802,13.2802,21900.0],["2021-07-29",13.405,13.4674,13.1911,13.4674,4800.0],["2021-07-30",13.4139,13.4763,13.4139,13.4317,1500.0],["2021-08-02",13.4674,13.6367,13.2802,13.4941,27600.0],["2021-08-03",13.4852,13.4852,13.2802,13.3871,3800.0],["2021-08-04",13.3158,13.3248,13.1911,13.2089,4400.0],["2021-08-05",13.3693,13.3693,13.0752,13.1911,3500.0],["2021-08-06",13.3604,13.3604,13.2445,13.3248,2300.0],["2021-08-09",13.2267,13.3158,13.2267,13.298,500.0],["2021-08-10",13.1554,13.3426,13.1554,13.2624,900.0],["2021-08-11",13.2624,13.3604,13.2624,13.2891,1900.0],["2021-08-12",13.2,13.2,12.9237,13.1643,10600.0],["2021-08-13",13.1109,13.1109,12.9237,13.0306,1200.0],["2021-08-16",13.0574,13.0574,12.8524,12.8524,700.0],["2021-08-17",13.0841,13.3604,12.7187,12.79,52500.0],["2021-08-18",12.8078,12.8969,12.8078,12.8435,700.0],["2021-08-19",12.7098,13.2802,12.5048,12.7543,30200.0],["2021-08-20",13.2535,13.3515,12.683,13.2802,4400.0],["2021-08-23",13.2,13.2,12.9148,12.9148,400.0],["2021-08-24",12.7811,12.7811,12.5939,12.6117,1700.0],["2021-08-25",12.8346,12.8346,12.7632,12.7811,1100.0],["2021-08-26",12.6741,12.8969,12.5226,12.8969,11300.0],["2021-08-27",13.0128,13.0217,12.5761,12.5761,800.0],["2021-08-30",12.6385,12.9772,12.6385,12.8345,1400.0],["2021-08-31",12.7365,13.0752,12.7365,12.79,1500.0],["2021-09-01",12.79,12.79,12.79,12.79,300.0],["2021-09-02",12.683,12.683,12.5761,12.5761,1600.0],["2021-09-03",12.7722,12.7722,12.7009,12.7722,1400.0],["2021-09-07",12.5315,12.6117,12.5048,12.5048,6000.0],["2021-09-08",12.585,12.7098,12.3978,12.3978,3400.0],["2021-09-09",12.4691,12.4691,12.2552,12.2552,9000.0],["2021-09-10",12.9237,12.9237,12.4691,12.4959,2800.0],["2021-09-13",12.8435,12.8613,12.4869,12.7632,2200.0],["2021-09-14",12.5048,12.7811,12.3889,12.4602,3500.0],["2021-09-15",12.5315,12.6563,12.38,12.6563,2000.0],["2021-09-16",12.4424,12.5226,12.3087,12.3087,3600.0],["2021-09-17",12.3711,12.9326,12.3176,12.9326,8500.0],["2021-09-20",12.7098,12.8345,12.3087,12.4156,5200.0],["2021-09-21",12.6385,12.8167,12.2285,12.2285,2100.0],["2021-09-22",12.2998,12.6385,12.2998,12.5493,3600.0],["2021-09-23",12.6563,12.7276,12.478,12.7276,1700.0],["2021-09-24",12.9237,12.9237,12.3889,12.3889,3600.0],["2021-09-27",12.7365,13.5119,12.7365,13.4139,19000.0],["2021-09-28",13.503,13.5565,13.3782,13.5387,3900.0],["2021-09-29",13.5832,13.5832,12.9504,12.9504,1300.0],["2021-09-30",12.9504,12.9682,12.9504,12.9682,2500.0],["2021-10-01",12.9682,12.9682,12.9682,12.9682,800.0],["2021-10-04",13.0395,13.2,13.0039,13.1554,2700.0],["2021-10-05",13.2089,13.2267,13.2089,13.2267,900.0],["2021-10-06",13.2178,13.3337,13.2178,13.3337,1300.0],["2021-10-07",13.1019,13.2802,13.0752,13.0752,1600.0],["2021-10-08",12.995,13.2356,12.995,13.0574,2000.0],["2021-10-11",13.0395,13.1376,12.9415,13.1287,2000.0],["2021-10-12",12.9237,12.9237,12.9237,12.9237,3700.0],["2021-10-13",12.888,12.9237,12.888,12.9237,3400.0],["2021-10-14",12.9326,13.0306,12.9237,13.0217,3300.0],["2021-10-15",13.1019,13.2178,12.9415,12.9415,1000.0],["2021-10-18",12.995,13.2356,12.9861,13.2356,8600.0],["2021-10-19",13.2802,13.3248,13.0574,13.3248,3500.0],["2021-10-20",13.298,13.3426,13.2891,13.2891,2600.0],["2021-10-21",13.3515,13.4585,13.3426,13.3693,6300.0],["2021-10-22",13.4495,13.4495,13.3961,13.3961,400.0],["2021-10-25",13.3693,13.503,13.3693,13.3782,4900.0],["2021-10-26",13.2624,13.4941,13.2624,13.4941,1200.0],["2021-10-27",13.0485,13.3604,13.0485,13.3248,500.0],["2021-10-28",13.2178,13.4852,13.2178,13.4852,1300.0],["2021-10-29",13.3248,13.503,13.3069,13.4852,1200.0],["2021-11-01",13.3426,13.3426,13.2356,13.3248,800.0],["2021-11-02",13.2178,13.3248,13.1822,13.3248,1400.0],["2021-11-03",13.3693,13.3693,13.1822,13.1822,700.0],["2021-11-04",13.4941,13.503,13.4941,13.503,600.0],["2021-11-05",13.3248,13.3248,13.1643,13.1643,1000.0],["2021-11-08",13.3693,14.7686,13.3693,14.7063,10300.0],["2021-11-09",14.0378,14.2606,13.9932,14.216,3100.0],["2021-11-10",14.6795,14.6795,14.2695,14.2695,1100.0],["2021-11-11",14.2606,14.2606,13.7971,13.815,2800.0],["2021-11-12",13.815,13.815,13.8061,13.815,500.0],["2021-11-15",13.7258,13.8774,13.2089,13.5208,1600.0],["2021-11-16",13.3069,13.8952,13.3069,13.3426,14600.0],["2021-11-17",13.2,14.0289,13.1911,13.3782,11200.0],["2021-11-18",13.6634,14.0021,13.298,14.0021,4400.0],["2021-11-19",13.815,13.815,13.3248,13.4139,3400.0],["2021-11-22",13.2,13.2,12.9237,13.0574,7000.0],["2021-11-23",11.8096,12.7811,11.8096,12.478,12600.0],["2021-11-24",12.6919,12.9059,12.5761,12.8524,4500.0],["2021-11-26",13.1643,13.1643,13.0306,13.0306,1000.0],["2021-11-29",13.3693,13.3693,12.9148,13.3693,3700.0],["2021-11-30",13.3693,13.3693,12.79,13.1198,35900.0],["2021-12-01",13.3158,13.3693,12.7722,12.7722,1900.0],["2021-12-02",12.8969,13.1732,12.7722,13.0485,4300.0],["2021-12-03",12.9593,13.2802,12.4959,12.7989,1800.0],["2021-12-06",12.7989,12.7989,12.4959,12.7365,3700.0],["2021-12-07",12.9682,12.9682,12.6563,12.7722,3100.0],["2021-12-08",12.7098,12.9059,12.478,12.478,6500.0],["2021-12-09",12.478,12.6474,12.4335,12.5672,4900.0],["2021-12-10",12.5137,12.5137,12.4246,12.4602,3000.0],["2021-12-13",12.3889,12.3889,11.9076,11.9076,8200.0],["2021-12-14",11.6313,11.872,11.6313,11.7294,5000.0],["2021-12-15",11.6759,11.6759,11.4441,11.4798,22100.0],["2021-12-16",11.5957,11.9522,11.5065,11.8096,24600.0],["2021-12-17",11.8541,11.8541,11.5244,11.5333,4300.0],["2021-12-20",11.5957,11.8007,11.5867,11.5867,1500.0],["2021-12-21",11.5867,11.8096,11.4085,11.5867,8700.0],["2021-12-22",11.5422,11.5778,11.5422,11.5778,700.0],["2021-12-23",11.6046,11.7026,11.5867,11.6581,1500.0],["2021-12-27",11.4263,11.667,11.4085,11.5957,5700.0],["2021-12-28",11.4174,11.6224,11.4174,11.6224,4800.0],["2021-12-29",11.3728,11.863,11.3728,11.8452,8100.0],["2021-12-30",11.6313,12.478,11.6313,12.1215,4600.0],["2021-12-31",12.6563,12.6652,12.2998,12.6652,1900.0],["2022-01-03",12.6652,12.6652,12.6652,12.6652,0.0],["2022-01-04",11.8096,12.4691,11.8096,11.8541,4400.0],["2022-01-05",11.5867,12.282,11.5867,11.8987,1500.0],["2022-01-06",11.8898,12.0235,11.6759,11.9254,3100.0],["2022-01-07",11.7204,11.7204,11.7204,11.7204,200.0],["2022-01-10",11.7204,12.1126,11.5957,11.9878,1700.0],["2022-01-11",11.9878,11.9878,11.9878,11.9878,0.0],["2022-01-12",11.9433,11.9433,11.6491,11.6491,1000.0],["2022-01-13",11.8096,11.8096,11.8096,11.8096,500.0],["2022-01-14",11.6046,11.7204,11.6046,11.7204,1800.0],["2022-01-18",11.5867,11.7739,11.5867,11.6491,3800.0],["2022-01-19",11.6046,11.6046,11.6046,11.6046,500.0],["2022-01-20",11.5957,11.7204,11.5957,11.6046,1300.0],["2022-01-21",11.6224,11.6224,11.5957,11.5957,800.0],["2022-01-24",11.5957,11.7739,11.5957,11.5957,6200.0],["2022-01-25",11.5957,11.5957,11.5957,11.5957,2200.0],["2022-01-26",12.1839,12.1839,11.9967,12.0235,1500.0],["2022-01-27",11.5957,11.6581,11.5957,11.6581,500.0],["2022-01-28",11.6224,11.6313,11.6224,11.6224,800.0],["2022-01-31",11.6224,11.97,11.5957,11.6313,3500.0],["2022-02-01",11.5957,11.8096,11.5957,11.8096,1600.0],["2022-02-02",11.7561,11.7561,11.6313,11.6313,500.0],["2022-02-03",11.6848,11.765,11.5957,11.6759,8400.0],["2022-02-04",11.5154,11.8185,11.5154,11.8185,300.0],["2022-02-07",11.8096,12.1839,11.6135,11.9344,1700.0],["2022-02-08",11.9433,11.9433,11.6135,11.9433,1400.0],["2022-02-09",11.9789,11.9789,11.9789,11.9789,500.0],["2022-02-10",11.9789,11.9789,11.9789,11.9789,0.0],["2022-02-11",11.9789,11.9789,11.9789,11.9789,0.0],["2022-02-14",12.175,12.175,12.175,12.175,200.0],["2022-02-15",11.6491,11.7026,11.5867,11.5867,2600.0],["2022-02-16",11.8987,11.8987,11.5154,11.5154,500.0],["2022-02-17",11.872,11.872,11.8363,11.8363,900.0],["2022-02-18",11.8096,11.8096,11.5957,11.5957,400.0],["2022-02-22",11.5867,11.5867,11.5867,11.5867,1500.0],["2022-02-23",11.5867,11.5867,11.5867,11.5867,0.0],["2022-02-24",11.5422,11.6313,11.5422,11.6313,800.0],["2022-02-25",11.5957,11.6491,11.5867,11.6313,4700.0],["2022-02-28",11.6046,11.6313,11.6046,11.6313,300.0],["2022-03-01",11.5867,11.6402,11.5867,11.6402,4300.0],["2022-03-02",11.6402,11.6402,11.6402,11.6402,0.0],["2022-03-03",11.5867,11.9433,11.5867,11.9433,2000.0],["2022-03-04",11.5244,11.5867,11.5244,11.5867,1200.0],["2022-03-07",11.5422,11.8274,11.5422,11.6759,3800.0],["2022-03-08",11.8096,11.8096,11.6313,11.6313,3000.0],["2022-03-09",11.8541,11.8541,11.6402,11.6937,1300.0],["2022-03-10",11.6491,11.8185,11.6313,11.8185,1400.0],["2022-03-11",11.6402,11.667,11.6313,11.6313,1400.0],["2022-03-14",11.6313,11.6402,11.6313,11.6313,3000.0],["2022-03-15",12.2017,12.2017,11.5867,11.5867,500.0],["2022-03-16",11.8541,12.1928,11.8096,11.8096,2200.0],["2022-03-17",12.0324,12.2285,11.8541,11.8541,1700.0],["2022-03-18",11.9254,12.2107,11.9254,12.2107,2400.0],["2022-03-21",12.4156,12.4156,11.7472,12.2017,5000.0],["2022-03-22",11.872,12.3443,11.872,12.3443,900.0],["2022-03-23",12.3622,12.4067,12.1215,12.3889,2900.0],["2022-03-24",12.4246,12.6117,12.4246,12.6117,500.0],["2022-03-25",11.765,12.7811,11.765,12.7722,1200.0],["2022-03-28",12.5672,12.5672,12.4424,12.4691,1600.0],["2022-03-29",12.3443,12.3622,12.3443,12.3622,700.0],["2022-03-30",12.0413,12.7722,12.0413,12.7722,1500.0],["2022-03-31",12.3889,12.3889,12.3889,12.3889,200.0],["2022-04-01",12.0324,12.4246,12.0324,12.3533,1300.0],["2022-04-04",12.0324,12.3443,11.8096,11.9611,1400.0],["2022-04-05",11.8007,12.3176,11.7383,11.7383,2500.0],["2022-04-06",12.2641,12.3176,11.9611,12.3176,3700.0],["2022-04-07",12.2463,12.2463,12.0324,12.0324,1400.0],["2022-04-08",11.9165,12.0324,11.9165,12.0324,1400.0],["2022-04-11",12.0057,12.3622,11.6848,12.3533,8100.0],["2022-04-12",12.077,12.3533,11.9165,12.077,3100.0],["2022-04-13",11.8185,12.4691,11.7561,11.9433,8600.0],["2022-04-14",11.8987,12.478,11.8541,11.9433,9200.0],["2022-04-18",11.8987,12.175,11.6491,11.6491,3900.0],["2022-04-19",11.765,12.1572,11.765,11.9433,1300.0],["2022-04-20",11.8541,12.2107,11.7828,12.2107,2500.0],["2022-04-21",12.2107,12.2107,12.2107,12.2107,0.0],["2022-04-22",11.9878,12.3443,11.6491,11.8541,6800.0],["2022-04-25",11.7204,12.0324,11.667,11.7739,2100.0],["2022-04-26",11.8096,11.8096,11.6402,11.6402,1500.0],["2022-04-27",11.8007,11.8096,11.8007,11.8007,2300.0],["2022-04-28",11.8007,11.8007,11.6937,11.6937,1500.0],["2022-04-29",11.7739,11.7739,11.5867,11.6402,4500.0],["2022-05-02",11.7561,12.0324,11.6759,11.6759,2500.0],["2022-05-03",12.0146,12.1661,11.7115,11.7472,5200.0],["2022-05-04",12.2552,12.3087,12.2552,12.3087,1100.0],["2022-05-05",11.8987,12.1393,11.8096,12.1393,1500.0],["2022-05-06",11.9433,12.0235,11.8007,12.0235,1400.0],["2022-05-09",11.6402,12.1304,11.5065,12.1215,3200.0],["2022-05-10",12.1215,12.1215,12.1215,12.1215,0.0],["2022-05-11",11.8096,11.8096,11.6848,11.6937,1300.0],["2022-05-12",11.9165,11.9165,11.8363,11.8363,200.0],["2022-05-13",12.1037,12.1037,12.1037,12.1037,200.0],["2022-05-16",11.3639,11.3639,11.3639,11.3639,200.0],["2022-05-17",11.8987,12.1839,11.7917,11.8987,4700.0],["2022-05-18",11.9967,11.9967,11.0431,11.7026,3300.0],["2022-05-19",11.6402,11.6402,11.5422,11.6313,1100.0],["2022-05-20",11.765,11.9254,11.7561,11.8096,2200.0],["2022-05-23",12.0146,13.2535,11.9433,12.9861,19100.0],["2022-05-24",13.3693,13.3693,12.1483,12.1483,4100.0],["2022-05-25",12.1215,12.478,12.1215,12.1572,1800.0],["2022-05-26",12.1839,12.7722,12.1839,12.5137,2400.0],["2022-05-27",12.5137,12.5137,12.5137,12.5137,0.0],["2022-05-31",12.3443,12.3443,12.2374,12.3443,2400.0],["2022-06-01",12.3711,12.3711,12.3443,12.3443,400.0],["2022-06-02",12.1304,12.5493,12.0324,12.3889,2700.0],["2022-06-03",12.7722,13.2624,12.7722,12.8969,2000.0],["2022-06-06",12.9682,12.9682,12.9682,12.9682,500.0],["2022-06-07",12.8791,13.3693,12.8791,12.9059,2900.0],["2022-06-08",12.8524,13.0039,12.7543,12.8791,1500.0],["2022-06-09",13.3604,13.3872,12.7989,12.7989,4000.0],["2022-06-10",12.4335,13.2267,12.4335,12.8791,3300.0],["2022-06-13",12.8791,12.8791,12.8791,12.8791,3100.0],["2022-06-14",12.9772,13.0128,12.2463,12.2463,700.0],["2022-06-15",12.273,13.0841,12.273,13.0841,1300.0],["2022-06-16",13.0841,13.1732,12.478,12.7722,1800.0],["2022-06-17",12.2641,13.0663,12.2641,12.9593,1800.0],["2022-06-21",12.1215,12.7365,12.068,12.7365,700.0],["2022-06-22",12.7365,12.7365,12.7365,12.7365,0.0],["2022-06-23",12.2998,14.0734,12.2998,13.9487,31600.0],["2022-06-24",13.9487,14.0467,13.6991,13.6991,5600.0],["2022-06-27",14.0467,14.0467,12.0948,12.5048,24100.0],["2022-06-28",12.8613,12.8613,12.6652,12.6652,800.0],["2022-06-29",12.2106,12.5672,12.0324,12.4156,2200.0],["2022-06-30",12.0324,12.6919,12.0324,12.6919,1800.0],["2022-07-01",12.7009,12.7009,12.7009,12.7009,600.0],["2022-07-05",12.478,12.478,12.478,12.478,400.0],["2022-07-06",12.1304,12.2641,11.9165,12.2641,800.0],["2022-07-07",12.478,12.478,12.478,12.478,100.0],["2022-07-08",12.478,12.478,12.478,12.478,0.0],["2022-07-11",12.0324,12.0324,12.0324,12.0324,600.0],["2022-07-12",11.9433,11.9433,11.7383,11.7383,1600.0],["2022-07-13",11.7383,11.7383,11.7383,11.7383,0.0],["2022-07-14",11.7383,11.7383,11.7383,11.7383,0.0],["2022-07-15",12.38,12.5583,12.077,12.5583,2200.0],["2022-07-18",12.478,12.5672,12.478,12.478,1300.0],["2022-07-19",12.38,12.4602,12.3176,12.3176,1100.0],["2022-07-20",12.3889,12.3889,12.3889,12.3889,600.0],["2022-07-21",12.4335,12.5048,12.273,12.273,2600.0],["2022-07-22",12.2552,12.2552,12.1126,12.1126,1700.0],["2022-07-25",12.2374,12.478,12.1037,12.1215,3000.0],["2022-07-26",12.1037,12.1037,11.8809,11.9076,1600.0],["2022-07-27",11.7828,11.9611,11.7739,11.7739,1500.0],["2022-07-28",12.2998,12.2998,12.2998,12.2998,300.0],["2022-07-29",11.7917,12.3622,11.7917,11.9967,2000.0],["2022-08-01",11.8363,12.478,11.7739,12.1304,1500.0],["2022-08-02",11.8452,12.1572,11.8452,11.8541,1600.0],["2022-08-03",11.8274,12.0324,11.8274,12.0324,1400.0],["2022-08-04",11.9878,11.9878,11.8363,11.9878,700.0],["2022-08-05",11.7917,12.7989,11.7917,12.7989,5900.0],["2022-08-08",12.2374,12.7989,12.2374,12.5672,4500.0],["2022-08-09",12.3443,12.3443,12.1839,12.1839,500.0],["2022-08-10",12.6206,12.6206,12.3978,12.3978,900.0],["2022-08-11",12.0859,12.3978,12.0859,12.38,600.0],["2022-08-12",12.0859,12.3265,12.0859,12.3265,900.0],["2022-08-15",12.2106,12.478,11.9611,12.1215,3700.0],["2022-08-16",12.0413,12.3087,11.9522,12.077,2500.0],["2022-08-17",12.077,12.077,12.077,12.077,0.0],["2022-08-18",12.1839,12.1839,12.1839,12.1839,700.0],["2022-08-19",12.0413,12.1126,12.0413,12.1126,1200.0],["2022-08-22",11.9611,12.068,11.9522,12.0413,3300.0],["2022-08-23",12.0324,12.5672,12.0324,12.1215,11800.0],["2022-08-24",12.1215,12.3889,12.1215,12.1661,600.0],["2022-08-25",12.4424,12.9237,12.4424,12.7276,3700.0],["2022-08-26",12.7009,12.7365,12.5583,12.5583,1500.0],["2022-08-29",12.3087,13.8506,12.3087,13.3248,9900.0],["2022-08-30",13.298,13.3961,13.0841,13.2713,2900.0],["2022-08-31",13.1198,13.2624,13.0128,13.2624,1100.0],["2022-09-01",13.61,13.6545,13.1643,13.1643,1600.0],["2022-09-02",12.5315,13.1019,12.5315,12.9682,1900.0],["2022-09-06",12.4156,12.5048,12.4156,12.5048,400.0],["2022-09-07",12.5048,12.9504,12.5048,12.8613,1700.0],["2022-09-08",12.9237,12.9237,12.3533,12.3533,700.0],["2022-09-09",12.4691,12.7454,12.4691,12.7454,900.0],["2022-09-12",12.7454,12.7454,12.273,12.273,1700.0],["2022-09-13",12.2552,12.9237,12.2552,12.6741,4200.0],["2022-09-14",12.888,13.3693,12.6563,12.6563,4700.0],["2022-09-15",12.4246,13.3426,12.4246,13.1911,6900.0],["2022-09-16",13.1911,13.7169,12.6652,13.7169,5800.0],["2022-09-19",13.4941,13.4941,13.2,13.2,1000.0],["2022-09-20",13.1465,13.1643,13.1465,13.1643,1100.0],["2022-09-21",13.2535,13.3426,13.1465,13.1465,1800.0],["2022-09-22",13.1465,13.2356,13.1465,13.2356,2400.0],["2022-09-23",12.0324,13.1465,11.765,12.0324,8900.0],["2022-09-26",12.0324,12.0324,11.6313,11.6402,5900.0],["2022-09-27",12.1126,12.4869,11.8007,12.0502,5200.0],["2022-09-28",12.5226,12.5315,12.5226,12.5226,900.0],["2022-09-29",13.0574,13.0574,12.1839,12.4602,2900.0],["2022-09-30",12.6741,12.7009,12.1839,12.2909,6600.0],["2022-10-03",12.6563,12.6563,12.0324,12.1126,9900.0],["2022-10-04",12.2285,12.282,12.0948,12.0948,2200.0],["2022-10-05",12.1126,12.1126,11.7739,12.1126,1700.0],["2022-10-06",11.8274,11.8274,11.8274,11.8274,500.0],["2022-10-07",12.2017,12.2017,11.6759,11.6759,2900.0],["2022-10-10",11.6848,11.9878,11.6848,11.9878,800.0],["2022-10-11",11.6848,12.0324,11.667,11.7383,10600.0],["2022-10-12",11.7739,11.8096,11.6313,11.6313,3800.0],["2022-10-13",11.6848,11.8541,11.6848,11.8541,400.0],["2022-10-14",11.8541,12.7009,11.6313,12.6385,11400.0],["2022-10-17",12.7276,12.7276,12.1661,12.3443,7100.0],["2022-10-18",12.6117,12.6117,12.38,12.4335,4100.0],["2022-10-19",12.6296,12.6563,12.2641,12.2641,2300.0],["2022-10-20",12.8256,12.8256,12.0413,12.3711,7800.0],["2022-10-21",12.4424,12.4424,11.9344,12.3622,2400.0],["2022-10-24",12.0057,12.4869,11.8096,11.8096,2700.0],["2022-10-25",11.9967,12.0502,11.8809,11.9433,1600.0],["2022-10-26",11.7204,12.2463,11.7204,11.8541,2300.0],["2022-10-27",12.3354,12.4067,11.9789,12.2998,5800.0],["2022-10-28",12.1661,12.1661,12.1661,12.1661,700.0],["2022-10-31",12.0324,12.2998,11.9344,11.9344,10900.0],["2022-11-01",11.8809,11.8809,11.8541,11.8541,700.0],["2022-11-02",11.7115,11.7294,11.6313,11.6313,4500.0],["2022-11-03",11.6759,11.9611,11.6759,11.9076,1000.0],["2022-11-04",11.8987,11.9433,11.6759,11.6759,2600.0],["2022-11-07",11.8274,11.8274,11.6046,11.6046,2600.0],["2022-11-08",11.7026,11.7026,11.6313,11.6313,1100.0],["2022-11-09",11.6759,12.1037,11.6135,12.0324,6200.0],["2022-11-10",11.6046,11.7383,11.6046,11.7115,800.0],["2022-11-11",11.9344,12.6028,11.8987,12.3622,21100.0],["2022-11-14",11.6937,12.38,11.6937,12.38,2500.0],["2022-11-15",12.0324,12.0413,11.8987,11.8987,2800.0],["2022-11-16",11.7828,12.2909,11.7828,12.2909,800.0],["2022-11-17",11.8809,12.0324,11.8809,12.0324,600.0],["2022-11-18",12.2998,12.2998,12.1126,12.2463,2900.0],["2022-11-21",11.7026,12.2552,11.7026,12.1928,3000.0],["2022-11-22",11.872,12.0948,11.872,12.0057,4500.0],["2022-11-23",12.0057,12.0057,11.765,11.765,700.0],["2022-11-25",11.7294,11.9165,11.7294,11.8452,700.0],["2022-11-28",11.8541,12.1661,11.6937,12.1661,3000.0],["2022-11-29",11.8452,12.478,11.8452,12.1661,5700.0],["2022-11-30",11.7026,12.2552,11.7026,12.077,2700.0],["2022-12-01",11.9522,11.9967,11.765,11.9878,2300.0],["2022-12-02",11.9611,11.9611,11.6848,11.9611,700.0],["2022-12-05",12.2552,12.478,11.8096,11.8274,1200.0],["2022-12-06",11.765,11.7828,11.765,11.765,2200.0],["2022-12-07",11.8096,11.8363,11.8096,11.8363,400.0],["2022-12-08",11.9878,11.9878,11.765,11.872,3600.0],["2022-12-09",11.8898,12.2106,11.6937,11.9789,9200.0],["2022-12-12",11.9611,11.9611,11.8452,11.8452,4500.0],["2022-12-13",11.863,11.9611,11.8452,11.863,4000.0],["2022-12-14",11.8541,11.8541,11.7204,11.7204,1000.0],["2022-12-15",11.765,11.765,11.6937,11.6937,800.0],["2022-12-16",11.8363,11.9611,11.6937,11.9611,600.0],["2022-12-19",11.765,12.0324,11.765,12.0235,11100.0],["2022-12-20",12.0591,12.5583,12.0591,12.4691,2700.0],["2022-12-21",12.2552,12.7009,12.2552,12.2998,5000.0],["2022-12-22",12.4424,12.4424,12.4335,12.4335,1400.0],["2022-12-23",12.9148,12.9148,12.4513,12.4959,2100.0],["2022-12-27",12.2909,12.8078,12.2909,12.5137,1300.0],["2022-12-28",12.2909,12.2909,12.2909,12.2909,200.0],["2022-12-29",12.478,12.478,12.478,12.478,200.0],["2022-12-30",12.4691,12.6563,12.4156,12.6563,1600.0],["2023-01-03",12.6296,13.4495,12.6296,12.9861,4900.0],["2023-01-04",13.093,13.2089,13.093,13.1465,4100.0],["2023-01-05",13.3693,14.0378,13.093,13.8239,38700.0],["2023-01-06",13.815,14.0645,13.8061,13.8506,4400.0],["2023-01-09",13.9487,13.9487,13.6724,13.6813,4600.0],["2023-01-10",13.8595,13.8595,13.3693,13.3871,5400.0],["2023-01-11",13.3872,13.4674,13.3693,13.3693,1000.0],["2023-01-12",13.6991,13.8595,13.0663,13.0663,12500.0],["2023-01-13",13.4139,13.7169,13.3515,13.6278,6400.0],["2023-01-17",13.6367,13.8684,13.4139,13.8684,4800.0],["2023-01-18",13.6545,14.0021,13.405,13.9041,2100.0],["2023-01-19",13.5921,13.5921,13.5921,13.5921,700.0],["2023-01-20",14.0111,14.0824,13.4228,13.6545,4900.0],["2023-01-23",14.0021,14.528,13.5298,14.1002,8800.0],["2023-01-24",14.1715,14.2606,13.9487,14.0111,3900.0],["2023-01-25",14.1002,14.1002,13.8506,13.8506,2000.0],["2023-01-26",14.2784,14.7063,14.1447,14.2695,2900.0],["2023-01-27",14.225,14.2695,13.913,13.913,1900.0],["2023-01-30",13.913,13.913,13.913,13.913,800.0],["2023-01-31",14.2606,14.4478,14.2606,14.2873,1100.0],["2023-02-01",14.2517,14.3052,14.2428,14.2873,1900.0],["2023-02-02",14.2784,14.733,14.2606,14.3497,800.0],["2023-02-03",14.3497,14.421,14.2606,14.421,3300.0],["2023-02-06",14.4389,14.8667,14.3854,14.4032,2600.0],["2023-02-07",14.7063,14.7063,14.3587,14.6439,2000.0],["2023-02-08",14.4834,14.5547,14.3052,14.5547,8400.0],["2023-02-09",14.5547,14.6617,14.4834,14.5458,4600.0],["2023-02-10",14.528,14.528,14.528,14.528,9200.0],["2023-02-13",14.2695,15.4193,14.2695,15.4193,8900.0],["2023-02-14",15.6065,16.5245,15.1608,15.963,13900.0],["2023-02-15",16.0432,16.8186,15.7491,16.471,8500.0],["2023-02-16",16.8008,17.1484,16.2214,16.9345,14400.0],["2023-02-17",17.0147,17.6208,16.9523,17.2019,38700.0],["2023-02-21",17.3712,18.3516,16.9523,17.7545,59600.0],["2023-02-22",17.7366,17.799,17.2019,17.3801,24900.0],["2023-02-23",17.6297,18.2001,17.0682,17.8347,11500.0],["2023-02-24",17.3801,17.7812,16.5156,17.1573,16700.0],["2023-02-27",18.2447,18.2625,17.7545,18.1466,31200.0],["2023-02-28",17.9684,18.1555,17.291,17.5316,8200.0],["2023-03-01",17.2643,17.7277,17.1573,17.7188,4700.0],["2023-03-02",17.4247,17.8169,17.4247,17.8169,2600.0],["2023-03-03",17.8169,17.8525,17.6921,17.6921,6800.0],["2023-03-06",17.8258,17.8258,17.4782,17.4782,8400.0],["2023-03-07",17.4782,17.8436,16.8543,17.5138,12400.0],["2023-03-08",17.4247,17.8079,17.3445,17.7277,5200.0],["2023-03-09",17.7366,17.7366,17.2286,17.291,3400.0],["2023-03-10",17.3266,17.8079,16.578,16.578,11700.0],["2023-03-13",17.193,17.193,16.3551,16.9345,12400.0],["2023-03-14",17.0593,17.7545,16.9345,17.2197,27100.0],["2023-03-15",17.1127,17.9416,16.373,17.5138,13900.0],["2023-03-16",17.5138,17.5138,17.4247,17.5138,4900.0],["2023-03-17",18.0397,18.0486,17.8169,18.0218,7700.0],["2023-03-20",18.3249,18.3249,17.6208,18.0218,9600.0],["2023-03-21",17.7901,17.8258,17.7545,17.7545,3100.0],["2023-03-22",17.8258,18.0397,17.389,17.8703,1100.0],["2023-03-23",17.7001,17.9151,17.4314,17.4314,2800.0],["2023-03-24",17.4225,17.4672,16.8581,17.1269,3500.0],["2023-03-27",17.1179,18.1391,16.8313,17.3597,11400.0],["2023-03-28",17.1537,17.6822,17.1537,17.5299,1700.0],["2023-03-29",18.0047,18.0047,17.4225,17.7449,5800.0],["2023-03-30",17.6912,18.1391,17.6912,18.0226,2200.0],["2023-03-31",18.0943,18.1391,17.9599,18.1391,3900.0],["2023-04-03",18.363,18.8019,18.1391,18.569,21700.0],["2023-04-04",18.793,18.8109,18.372,18.372,4300.0],["2023-04-05",18.372,18.372,17.9599,18.363,3100.0],["2023-04-06",18.354,18.6765,18.3182,18.6765,2300.0],["2023-04-10",18.6765,18.6855,18.2286,18.3899,8000.0],["2023-04-11",18.2197,18.5869,18.1391,18.3899,4700.0],["2023-04-12",18.4526,18.7213,18.4526,18.7213,2300.0],["2023-04-13",18.7213,19.3752,18.4974,19.3304,9200.0],["2023-04-14",18.9542,19.4469,18.9452,19.2319,3600.0],["2023-04-17",19.0796,20.5666,19.0796,20.1903,7400.0],["2023-04-18",20.0649,20.2083,19.5723,20.0918,5800.0],["2023-04-19",20.0649,20.2083,19.8858,20.2083,3200.0],["2023-04-20",20.2082,20.2082,19.7604,19.8231,1900.0],["2023-04-21",19.5454,20.1276,19.4469,20.1276,2800.0],["2023-04-24",19.2767,20.2441,19.2767,19.9395,8800.0],["2023-04-25",20.056,20.056,19.4021,19.7066,2200.0],["2023-04-26",19.7066,19.7066,19.3483,19.3483,2800.0],["2023-04-27",19.3483,20.1455,19.2498,19.7156,3000.0],["2023-04-28",20.0739,20.1276,19.5364,19.8141,3600.0],["2023-05-01",19.7514,20.1635,19.7514,19.9037,8900.0],["2023-05-02",19.7514,20.1187,19.2856,19.5275,15500.0],["2023-05-03",19.7962,20.0291,19.0975,19.0975,3600.0],["2023-05-04",19.0886,19.7066,18.8198,18.8198,9500.0],["2023-05-05",18.8109,19.6081,18.4347,19.214,3300.0],["2023-05-08",19.4827,19.4827,18.372,18.372,4100.0],["2023-05-09",18.372,18.372,17.4762,17.9778,22400.0],["2023-05-10",17.6643,18.8109,17.6464,18.3451,6300.0],["2023-05-11",17.9151,18.8109,17.9151,18.569,4000.0],["2023-05-12",18.8109,18.8109,18.148,18.5511,3400.0],["2023-05-15",18.4794,18.8109,18.4794,18.6228,6500.0],["2023-05-16",18.7661,18.7661,17.9957,18.5511,2200.0],["2023-05-17",18.8019,18.8019,17.6553,17.7628,6600.0],["2023-05-18",16.876,17.1985,15.837,16.8492,13800.0],["2023-05-19",15.7653,16.7059,15.7653,16.1415,13100.0],["2023-05-22",15.9176,15.9803,15.2547,15.3353,16300.0],["2023-05-23",15.2726,15.6757,14.977,15.5862,7600.0],["2023-05-24",15.1114,15.3174,15.0756,15.3174,3400.0],["2023-05-25",14.8337,15.3712,14.6814,14.8695,14000.0],["2023-05-26",14.6456,15.0218,14.1619,14.6008,52500.0],["2023-05-30",14.7173,15.8997,14.6904,15.5593,15300.0],["2023-05-31",15.7026,15.7026,15.0487,15.1383,2600.0],["2023-06-01",14.6994,15.4339,14.6994,14.7352,9300.0],["2023-06-02",15.1383,15.4966,14.3858,15.0487,9500.0],["2023-06-05",15.2279,15.4518,14.6814,14.8158,4400.0],["2023-06-06",14.8695,15.3801,14.8695,15.1383,2500.0],["2023-06-07",15.398,15.9534,15.1651,15.1651,1900.0],["2023-06-08",15.3712,15.6757,15.1741,15.6757,2300.0],["2023-06-09",15.6757,16.034,14.9591,15.1114,8400.0],["2023-06-12",15.1383,15.407,15.1383,15.3891,2300.0],["2023-06-13",15.4966,15.8191,15.4249,15.7474,5400.0],["2023-06-14",15.6757,15.8011,15.5503,15.7026,3000.0],["2023-06-15",15.7384,16.6163,15.4339,15.4339,18800.0],["2023-06-16",15.6847,16.0519,14.9143,15.8101,22400.0],["2023-06-20",15.4607,16.0609,15.4607,15.6041,5800.0],["2023-06-21",16.0251,16.1774,15.7563,16.1774,2100.0],["2023-06-22",16.0332,16.0332,16.0332,16.0332,1600.0],["2023-06-23",17.1141,17.1141,17.1141,17.1141,1000.0],["2023-06-26",16.7538,16.8619,15.8981,15.9882,9900.0],["2023-06-27",15.9792,16.3125,15.4117,15.4117,8000.0],["2023-06-28",15.772,15.772,15.4027,15.4027,2300.0],["2023-06-29",14.9343,15.6459,14.9343,15.3937,1700.0],["2023-06-30",15.2045,15.3937,14.4209,15.0875,6400.0],["2023-07-03",16.2134,16.2134,14.8803,15.2586,4300.0],["2023-07-05",14.9613,15.2586,14.2408,14.4569,12500.0],["2023-07-06",14.4389,14.7722,14.2498,14.2498,7400.0],["2023-07-07",14.2768,14.7091,14.2768,14.7001,3100.0],["2023-07-10",14.2588,15.0875,14.2588,14.7362,7500.0],["2023-07-11",14.7452,14.7722,14.4749,14.7722,3100.0],["2023-07-12",14.8623,14.9343,14.8623,14.9343,2300.0],["2023-07-13",14.9163,14.9343,14.9163,14.9343,700.0],["2023-07-14",14.493,14.8803,14.3759,14.8803,3500.0],["2023-07-17",14.8533,14.8533,14.3488,14.3488,3700.0],["2023-07-18",14.2317,14.574,14.2317,14.574,2700.0],["2023-07-19",14.493,14.493,14.493,14.493,400.0],["2023-07-20",14.502,14.502,14.502,14.502,600.0],["2023-07-21",14.511,14.511,14.1777,14.1777,4800.0],["2023-07-24",14.1867,14.484,14.1327,14.484,5200.0],["2023-07-25",14.8082,14.8082,14.4569,14.4569,3100.0],["2023-07-26",14.4569,14.4569,14.3038,14.3038,2500.0],["2023-07-27",14.502,14.574,14.502,14.529,1700.0],["2023-07-28",14.7542,14.7542,14.6281,14.6281,1900.0],["2023-07-31",14.6281,14.7722,14.502,14.7722,3600.0],["2023-08-01",14.565,14.9523,14.511,14.9523,1900.0],["2023-08-02",15.2496,15.2496,14.9974,14.9974,1000.0],["2023-08-03",15.2316,15.2946,15.2316,15.2856,1800.0],["2023-08-04",15.2856,15.4568,15.1865,15.4568,2600.0],["2023-08-07",15.1955,15.4387,15.1955,15.2946,800.0],["2023-08-08",15.4568,15.4568,15.0154,15.0154,2100.0],["2023-08-09",14.7181,15.1235,14.2678,14.574,10000.0],["2023-08-10",14.6641,14.6641,14.1867,14.1867,7000.0],["2023-08-11",14.2227,14.2227,14.2227,14.2227,600.0],["2023-08-14",14.2317,14.3218,14.2137,14.2137,2300.0],["2023-08-15",13.8624,13.9885,13.4211,13.5292,7200.0],["2023-08-16",13.5112,13.7544,13.277,13.7363,7100.0],["2023-08-17",13.5112,13.8895,13.5112,13.5112,1900.0],["2023-08-18",13.295,13.8264,13.295,13.7093,7000.0],["2023-08-21",13.7544,13.7544,13.4571,13.5202,6600.0],["2023-08-22",13.304,13.4751,13.304,13.4751,1400.0],["2023-08-23",13.8714,13.8714,13.8714,13.8714,400.0],["2023-08-24",14.1146,14.1146,14.1146,14.1146,600.0],["2023-08-25",14.1146,14.1146,14.1146,14.1146,0.0],["2023-08-28",14.2317,14.2317,14.2317,14.2317,200.0],["2023-08-29",14.3218,14.601,13.8264,14.2408,1900.0],["2023-08-30",14.2227,14.7812,14.2227,14.6191,3600.0],["2023-08-31",14.6641,15.1685,14.6641,15.1505,4000.0],["2023-09-01",15.3397,15.9612,14.7091,15.763,20200.0],["2023-09-05",15.3126,15.754,15.1775,15.1775,3100.0],["2023-09-06",15.6279,15.6279,15.3126,15.3847,3000.0],["2023-09-07",15.3126,15.3126,15.0604,15.2226,2900.0],["2023-09-08",14.8172,14.8983,14.8172,14.8983,600.0],["2023-09-11",14.9974,14.9974,14.7722,14.9613,3700.0],["2023-09-12",14.8352,14.8352,14.0606,14.4209,5200.0],["2023-09-13",14.547,14.6191,14.4119,14.4119,7300.0],["2023-09-14",14.4119,14.7272,14.3038,14.4119,6200.0],["2023-09-15",14.4119,14.6821,13.9345,13.9345,6400.0],["2023-09-18",14.1777,14.3669,14.0426,14.2588,6100.0],["2023-09-19",14.1867,14.2588,13.7183,13.7183,8700.0],["2023-09-20",14.0336,14.1417,14.0336,14.0786,4200.0],["2023-09-21",14.0336,14.0336,13.6463,13.6463,3500.0],["2023-09-22",14.4119,15.3036,14.1056,14.8623,29400.0],["2023-09-25",14.8623,14.8623,14.0876,14.6461,12000.0],["2023-09-26",14.4299,14.9073,14.1056,14.3218,3200.0],["2023-09-27",14.4119,14.4389,14.2317,14.4119,7000.0],["2023-09-28",14.3669,14.529,14.1867,14.502,2900.0],["2023-09-29",14.502,14.6838,14.4747,14.6838,7200.0],["2023-10-02",14.6293,14.8838,13.9655,14.5202,11500.0],["2023-10-03",14.4383,14.702,14.0565,14.1019,2600.0],["2023-10-04",14.1019,14.1019,13.911,13.911,2100.0],["2023-10-05",13.911,14.2474,13.7746,13.8655,3400.0],["2023-10-06",13.6291,14.3292,13.6291,13.7382,5600.0],["2023-10-09",13.5109,14.3656,13.5109,14.2747,7400.0],["2023-10-10",14.3656,14.7475,14.0928,14.1837,13700.0],["2023-10-11",14.0928,14.4565,14.0928,14.0928,6500.0],["2023-10-12",13.8837,14.3656,13.7746,14.0928,12900.0],["2023-10-13",14.0655,14.1837,13.6837,13.6928,4400.0],["2023-10-16",13.7746,14.0837,13.3564,13.42,15000.0],["2023-10-17",13.4473,14.0928,13.4473,13.6473,7600.0],["2023-10-18",13.911,14.0837,13.4564,13.6837,26600.0],["2023-10-19",13.6564,13.9837,13.6018,13.6746,13700.0],["2023-10-20",13.7837,13.8746,13.6018,13.8746,10000.0],["2023-10-23",13.8201,13.9928,13.6837,13.9292,11600.0],["2023-10-24",13.9292,14.6838,13.8473,14.3201,10200.0],["2023-10-25",14.3747,14.3747,13.8201,14.2201,3800.0],["2023-10-26",14.2747,14.902,14.0383,14.2656,12400.0],["2023-10-27",14.1292,14.5383,14.0565,14.2747,4600.0],["2023-10-30",14.4838,14.6747,14.1201,14.402,13800.0],["2023-10-31",14.8657,14.8657,14.5111,14.5111,3600.0],["2023-11-01",14.4747,14.8475,14.2292,14.7565,10600.0],["2023-11-02",14.9475,16.0113,14.9475,15.7021,16000.0],["2023-11-03",15.4566,15.7476,15.2839,15.5748,13300.0],["2023-11-06",15.8021,16.2477,15.6385,15.8476,13900.0],["2023-11-07",15.984,15.984,14.7929,15.393,5700.0],["2023-11-08",15.6112,15.693,15.1475,15.1475,7000.0],["2023-11-09",15.3748,15.7931,15.1475,15.2566,4700.0],["2023-11-10",15.1839,15.6476,15.1839,15.6476,4400.0],["2023-11-13",15.7021,15.7203,15.3294,15.6567,2000.0],["2023-11-14",15.3112,16.9841,15.3112,16.7204,16500.0],["2023-11-15",16.8659,17.0114,16.5477,16.5477,9100.0],["2023-11-16",17.0023,17.0023,16.2567,16.4386,9100.0],["2023-11-17",16.2295,16.675,16.1022,16.3295,14100.0],["2023-11-20",16.5113,16.6932,16.0658,16.284,20800.0],["2023-11-21",16.4386,16.4386,15.293,16.2022,22500.0],["2023-11-22",16.1386,16.4022,15.6749,16.0022,13000.0],["2023-11-24",16.0022,16.0022,16.0022,16.0022,300.0],["2023-11-27",15.2748,16.4113,15.002,15.8567,15400.0],["2023-11-28",15.7203,16.1749,15.4112,15.7385,18900.0],["2023-11-29",15.5567,16.5386,15.493,16.5386,18600.0],["2023-11-30",16.1022,16.475,15.4112,15.4112,14100.0],["2023-12-01",15.9931,16.5022,15.4566,16.4477,20900.0],["2023-12-04",16.2477,16.4295,15.9203,16.4295,13800.0],["2023-12-05",16.2749,16.4295,16.0476,16.3204,11800.0],["2023-12-06",16.3568,16.875,16.2113,16.3477,21800.0],["2023-12-07",16.4568,16.5932,16.0022,16.2386,10900.0],["2023-12-08",16.2931,16.475,15.7385,15.8385,12000.0],["2023-12-11",16.3931,16.4022,16.0749,16.2204,14700.0],["2023-12-12",16.4841,16.5659,16.1386,16.3659,16800.0],["2023-12-13",16.3568,16.4477,16.1476,16.2658,21900.0],["2023-12-14",16.0641,16.6509,16.0641,16.4034,5000.0],["2023-12-15",16.5317,16.5317,16.275,16.5042,9400.0],["2023-12-18",16.7885,17.5037,16.3484,17.3295,15400.0],["2023-12-19",17.4578,17.687,17.1094,17.687,9500.0],["2023-12-20",17.5403,17.6229,16.3209,17.1919,23800.0],["2023-12-21",16.9168,17.3386,16.5134,17.2011,4400.0],["2023-12-22",16.7793,17.4303,16.7335,16.7518,6400.0],["2023-12-26",17.1002,17.5037,17.0635,17.1919,3500.0],["2023-12-27",17.522,17.522,16.7426,16.7426,16900.0],["2023-12-28",17.2103,17.3661,16.816,16.816,5100.0],["2023-12-29",16.9627,17.3753,16.9627,17.1461,8100.0],["2024-01-02",17.3661,17.3661,17.0177,17.2103,4200.0],["2024-01-03",17.3936,17.4211,17.0544,17.4211,7900.0],["2024-01-04",17.3753,17.5403,17.2103,17.5403,5000.0],["2024-01-05",17.4395,17.6229,17.3203,17.3203,4600.0],["2024-01-08",17.5037,17.6045,17.3203,17.5312,4600.0],["2024-01-09",17.5587,17.5587,17.4853,17.5403,2000.0],["2024-01-10",17.5954,17.6779,17.3203,17.4395,8600.0],["2024-01-11",17.577,17.6504,17.0819,17.1919,8900.0],["2024-01-12",17.2194,17.2194,16.9535,17.0727,4400.0],["2024-01-16",17.0544,17.2744,16.6143,16.8435,22700.0],["2024-01-17",16.4767,17.2561,16.4767,16.7793,11800.0],["2024-01-18",16.8435,17.8521,16.8068,17.7146,17500.0],["2024-01-19",17.4853,18.9157,17.4211,18.659,23900.0],["2024-01-22",18.283,20.0435,18.2647,19.5392,36900.0],["2024-01-23",19.9518,20.4469,19.2549,19.2916,28700.0],["2024-01-24",19.7317,20.181,18.9982,18.9982,7700.0],["2024-01-25",19.53,19.7226,19.0624,19.7226,6800.0],["2024-01-26",19.9151,20.1627,19.2641,19.2825,4500.0],["2024-01-29",19.6217,19.6217,19.1724,19.5942,5500.0],["2024-01-30",19.5208,19.9976,19.3741,19.7134,9200.0],["2024-01-31",19.6859,20.2452,19.6859,20.1719,5500.0],["2024-02-01",19.7684,21.0704,19.7226,20.6303,15000.0],["2024-02-02",21.3638,21.4463,19.8968,20.6028,22300.0],["2024-02-05",20.3277,20.3277,19.8784,20.3094,7900.0],["2024-02-06",20.5019,20.8962,19.9151,20.3186,25400.0],["2024-02-07",20.2635,21.0887,20.126,20.4469,17300.0],["2024-02-08",20.7862,20.8137,20.5845,20.777,3400.0],["2024-02-09",20.832,21.3363,20.4653,21.2721,12400.0],["2024-02-12",21.0888,21.538,20.6303,21.318,14300.0],["2024-02-13",22.0057,23.8395,22.0057,22.9226,37700.0],["2024-02-14",22.6016,25.0498,22.2532,24.6647,29900.0],["2024-02-15",24.2979,24.2979,23.381,23.7936,14100.0],["2024-02-16",23.4727,23.4727,22.4824,23.1518,19700.0],["2024-02-20",23.216,23.546,21.9048,23.0784,26200.0],["2024-02-21",22.9409,24.0687,22.7392,23.3902,17000.0],["2024-02-22",23.7203,24.4079,23.4268,23.9403,8500.0],["2024-02-23",23.7569,24.2429,23.1976,23.8028,6600.0],["2024-02-26",24.1054,24.1054,23.1059,23.6377,20500.0],["2024-02-27",24.0962,24.0962,23.1059,23.1059,11800.0],["2024-02-28",22.62,23.7661,22.3999,23.0784,13400.0],["2024-02-29",23.2893,24.0962,22.9959,23.1059,22400.0],["2024-03-01",23.3718,23.4727,22.6566,23.0142,13500.0],["2024-03-04",23.381,23.8395,22.6475,23.436,35400.0],["2024-03-05",23.7753,23.7753,22.8217,23.0142,20300.0],["2024-03-06",23.0234,23.381,22.675,23.3535,11800.0],["2024-03-07",23.2251,23.6561,22.8859,23.6561,8800.0],["2024-03-08",23.1885,23.6469,23.1885,23.2435,2700.0],["2024-03-11",22.9684,23.6377,22.8309,23.491,8300.0],["2024-03-12",23.0142,23.8395,23.0142,23.6102,13100.0],["2024-03-13",23.4727,23.6102,23.2801,23.4727,12600.0],["2024-03-14",23.1151,23.6561,22.8309,23.4727,4600.0],["2024-03-15",23.3352,23.381,22.9226,23.3352,7600.0],["2024-03-18",23.0601,23.271,22.9226,22.9226,3800.0],["2024-03-19",22.9226,23.216,22.6933,22.785,17800.0],["2024-03-20",23.0601,23.2893,22.7667,23.2893,5700.0],["2024-03-21",23.3586,23.6448,23.1462,23.2847,14500.0],["2024-03-22",23.2662,23.7556,23.1831,23.4509,6500.0],["2024-03-25",23.774,23.774,23.3309,23.4509,11100.0],["2024-03-26",23.4601,23.7094,23.4417,23.5432,3100.0],["2024-03-27",23.414,23.774,23.1554,23.1554,21900.0],["2024-03-28",23.2201,23.3124,23.1185,23.3124,3800.0],["2024-04-01",23.2201,23.5432,22.8323,23.4509,9500.0],["2024-04-02",22.9431,23.497,22.9154,23.3586,12800.0],["2024-04-03",23.4509,23.774,23.2201,23.3124,6900.0],["2024-04-04",23.5524,23.5524,22.9893,23.2755,6600.0],["2024-04-05",23.0908,23.3863,22.4815,22.7492,15600.0],["2024-04-08",22.9246,23.0539,22.3614,22.583,9200.0],["2024-04-09",22.583,22.8323,21.8536,21.9921,7700.0],["2024-04-10",21.7982,21.8813,20.1364,21.0873,8500.0],["2024-04-11",21.0781,21.4197,21.0781,21.115,4800.0],["2024-04-12",20.838,21.5213,20.838,21.1427,2100.0],["2024-04-15",21.3089,21.7336,20.4226,21.2074,22300.0],["2024-04-16",21.4197,21.4566,20.6442,20.7827,9600.0],["2024-04-17",21.1058,21.4197,20.7734,20.7734,2200.0],["2024-04-18",20.7734,20.8381,19.2131,20.1456,18800.0],["2024-04-19",19.2962,20.5149,19.2962,20.1364,20700.0],["2024-04-22",20.358,20.7827,20.1456,20.1456,13400.0],["2024-04-23",20.6442,20.995,20.441,20.9488,5800.0],["2024-04-24",21.1243,21.7798,20.9304,21.0135,5100.0],["2024-04-25",20.8473,21.1335,20.6626,20.9027,2700.0],["2024-04-26",20.5426,21.0319,20.5426,20.8196,2200.0],["2024-04-29",20.9765,21.5767,20.6257,21.5397,12800.0],["2024-04-30",21.6413,23.5247,21.512,23.3586,54800.0],["2024-05-01",23.4047,23.534,22.8969,23.0723,16300.0],["2024-05-02",23.4417,24.0048,22.9246,23.0816,16900.0],["2024-05-03",23.7648,23.774,23.1462,23.3586,14600.0],["2024-05-06",23.4509,23.5801,22.6661,22.6661,20800.0],["2024-05-07",23.1554,23.3309,22.6661,22.6661,3600.0],["2024-05-08",22.6661,23.5432,22.6661,23.2662,25800.0],["2024-05-09",22.9708,23.774,22.9708,23.4232,20600.0],["2024-05-10",23.4509,23.5432,23.1739,23.5247,3600.0],["2024-05-13",23.5432,24.2911,23.3863,23.3863,43300.0],["2024-05-14",22.1583,23.7002,20.8565,21.946,48900.0],["2024-05-15",21.6136,21.6136,20.4872,21.1427,17800.0],["2024-05-16",20.6626,20.755,19.4993,19.7578,23900.0],["2024-05-17",20.3026,21.1889,19.7578,20.3303,21800.0],["2024-05-20",19.9333,20.1271,18.7607,19.3608,38700.0],["2024-05-21",19.5178,19.7024,19.0654,19.2316,9800.0],["2024-05-22",19.2039,19.5455,18.9269,19.1392,6200.0],["2024-05-23",18.9638,19.6101,18.9638,19.6101,7600.0],["2024-05-24",19.2408,19.8779,19.1115,19.7394,16800.0],["2024-05-28",19.9425,19.9425,19.3701,19.4901,2600.0],["2024-05-29",19.1115,19.5732,19.1115,19.527,4600.0],["2024-05-30",19.6747,19.6747,19.1762,19.5732,5200.0],["2024-05-31",19.3978,20.1364,19.2962,19.3885,28200.0],["2024-06-03",19.6286,19.6747,19.01,19.4716,9800.0],["2024-06-04",19.9425,19.9425,19.1577,19.3885,8500.0],["2024-06-05",19.3054,19.3147,19.0285,19.0285,3100.0],["2024-06-06",19.0746,19.3793,18.6499,19.0839,14800.0],["2024-06-07",19.1946,20.0994,19.1669,19.6101,17100.0],["2024-06-10",19.3885,19.8225,19.3885,19.8225,7600.0],["2024-06-11",20.321,20.321,19.5362,20.0071,4800.0],["2024-06-12",20.321,21.2812,20.321,21.2812,10900.0],["2024-06-13",21.4843,23.3955,21.2628,22.4168,15600.0],["2024-06-14",22.5276,23.4509,21.7982,22.0291,28000.0],["2024-06-17",23.0439,23.0439,22.2898,22.4946,3100.0],["2024-06-18",22.0477,22.6249,21.3494,21.3494,5000.0],["2024-06-20",21.638,21.638,20.7628,20.7628,5800.0],["2024-06-21",20.6976,21.0887,19.9807,20.3997,13500.0],["2024-06-24",20.2321,20.6325,19.8504,20.2787,17300.0],["2024-06-25",19.9621,20.4928,19.8224,19.8224,2400.0],["2024-06-26",19.6083,20.0738,19.5524,19.7107,8600.0],["2024-06-27",19.4407,20.2787,19.4407,20.2787,6900.0],["2024-06-28",20.2042,20.7349,19.7852,19.7852,1000.0],["2024-07-01",20.018,20.0924,20.018,20.018,1200.0],["2024-07-02",19.7852,20.1204,19.7852,20.018,3700.0],["2024-07-03",20.4556,20.4556,20.0924,20.0924,1500.0],["2024-07-05",20.0924,20.8838,20.0924,20.4462,7300.0],["2024-07-08",20.6231,20.8373,20.2787,20.6883,2900.0],["2024-07-09",20.8094,20.8094,20.4276,20.558,2100.0],["2024-07-10",20.558,20.558,20.4369,20.4369,500.0],["2024-07-11",20.2693,20.4835,20.2693,20.4835,600.0],["2024-07-12",20.6511,21.3587,20.6511,21.3587,3200.0],["2024-07-15",21.1818,21.1818,20.1855,20.1855,6000.0],["2024-07-16",20.4462,20.6604,20.2507,20.3718,9700.0],["2024-07-17",20.0366,20.9676,19.9714,20.9676,13500.0],["2024-07-18",20.3252,20.8,20.3252,20.6511,9600.0],["2024-07-19",20.4835,20.5766,20.3904,20.3904,3500.0],["2024-07-22",20.53,20.6045,20.2042,20.4462,8900.0],["2024-07-23",20.4835,20.9025,20.4835,20.5766,7800.0],["2024-07-24",20.4742,20.4742,20.0552,20.2507,9400.0],["2024-07-25",19.99,20.4462,19.6083,20.4369,4200.0],["2024-07-26",20.7907,20.7907,20.7721,20.7721,800.0],["2024-07-29",20.7628,20.949,20.4183,20.8187,2900.0],["2024-07-30",20.5394,20.7163,20.5394,20.7163,600.0],["2024-07-31",20.7163,20.8001,20.53,20.7163,1400.0],["2024-08-01",20.3904,20.3904,20.2973,20.2973,600.0],["2024-08-02",20.1297,20.3904,20.1297,20.26,4200.0],["2024-08-05",20.0738,20.5114,19.0869,19.4034,9700.0],["2024-08-06",19.4593,19.7386,19.4128,19.4966,4100.0],["2024-08-07",19.4966,19.4966,19.4966,19.4966,0.0],["2024-08-08",19.7945,20.1204,19.6548,19.7293,5700.0],["2024-08-09",19.6641,19.6641,19.0869,19.5617,5500.0],["2024-08-12",19.5524,19.5524,19.329,19.329,5900.0],["2024-08-13",19.3383,19.4034,19.3383,19.4034,600.0],["2024-08-14",20.949,20.949,19.5524,20.5766,6300.0],["2024-08-15",20.7628,20.949,20.2507,20.949,5700.0],["2024-08-16",20.8,20.949,20.4835,20.4835,2100.0],["2024-08-19",19.9807,20.7535,19.9807,20.7535,800.0],["2024-08-20",20.949,20.949,20.53,20.5859,2700.0],["2024-08-21",20.7721,21.0887,20.5766,21.0887,6100.0],["2024-08-22",21.0421,21.0421,20.949,21.0328,1600.0],["2024-08-23",19.8597,21.1818,19.8597,21.098,4900.0],["2024-08-26",21.4146,21.5542,20.5394,21.2935,3700.0],["2024-08-27",20.4835,20.9956,20.4835,20.6045,4300.0],["2024-08-28",21.3401,21.3401,21.0607,21.3401,1500.0],["2024-08-29",21.3494,21.4425,21.2656,21.4425,1500.0],["2024-08-30",21.3214,21.6008,20.8745,21.6008,1200.0],["2024-09-03",22.2246,22.2246,21.1632,21.489,1100.0],["2024-09-04",20.7814,21.8335,20.7814,21.4518,1500.0],["2024-09-05",21.1166,21.1166,20.7256,20.977,3300.0],["2024-09-06",20.7628,20.7628,19.9621,20.7628,2800.0],["2024-09-09",21.638,22.2339,21.6008,22.2339,4600.0],["2024-09-10",22.0756,23.2208,22.0756,22.5784,3700.0],["2024-09-11",23.165,23.2767,22.3642,22.9787,12100.0],["2024-09-12",23.2767,23.2767,22.9974,23.2488,3800.0],["2024-09-13",23.2767,23.2767,23.0532,23.1091,3500.0],["2024-09-16",23.2767,23.2767,22.2804,23.1557,9000.0],["2024-09-17",23.2767,23.2767,23.1091,23.1091,5700.0],["2024-09-18",23.0905,23.2767,22.0197,22.9322,5400.0],["2024-09-19",23.137,23.9284,23.137,23.6957,20400.0],["2024-09-20",23.4982,24.1188,22.3322,22.3322,39400.0],["2024-09-23",21.7116,22.8212,21.1568,21.9279,22700.0],["2024-09-24",21.5518,23.4512,21.4483,22.5579,18400.0],["2024-09-25",22.7366,23.2537,22.2006,22.2006,25400.0],["2024-09-26",22.9716,23.3196,21.6364,22.8024,7000.0],["2024-09-27",22.1912,23.6016,22.1912,23.329,25100.0],["2024-09-30",25.6891,30.0897,25.6891,28.2938,159100.0],["2024-10-01",29.14,29.2623,26.9021,27.1372,39400.0],["2024-10-02",27.6355,28.4442,27.1372,28.4348,43000.0],["2024-10-03",28.0211,28.0211,26.9961,27.0902,10600.0],["2024-10-04",27.6261,28.9614,27.0902,28.416,19300.0],["2024-10-07",28.4536,28.51,26.9115,27.739,31800.0],["2024-10-08",27.8236,27.927,27.1372,27.4663,22900.0],["2024-10-09",27.88,28.8297,27.4569,28.8203,20800.0],["2024-10-10",28.5382,29.3657,27.9647,29.1494,32400.0],["2024-10-11",28.7733,29.723,28.2185,29.723,36000.0],["2024-10-14",30.0897,30.936,29.2341,29.9675,41300.0],["2024-10-15",30.2778,30.2778,28.9802,28.9802,11700.0],["2024-10-16",29.2811,29.535,28.4254,28.5476,8200.0],["2024-10-17",28.6793,28.8485,28.0117,28.8485,11300.0],["2024-10-18",28.8391,29.2153,28.4066,29.1494,11600.0],["2024-10-21",29.7324,29.77,28.51,28.51,15900.0],["2024-10-22",28.3032,29.14,28.3032,29.14,7300.0],["2024-10-23",28.7733,29.2999,28.7733,29.1776,5400.0],["2024-10-24",29.1118,30.0897,29.0366,29.3375,11800.0],["2024-10-25",29.2435,29.2435,28.952,29.1494,4400.0],["2024-10-28",29.0554,29.4879,28.7545,29.3751,11400.0],["2024-10-29",28.9708,29.2435,28.369,28.8391,18300.0],["2024-10-30",28.5288,29.1494,28.5288,28.5382,4500.0],["2024-10-31",28.463,29.4503,28.2279,29.4315,28200.0],["2024-11-01",29.5256,29.6478,29.0366,29.6196,5500.0],["2024-11-04",29.7512,30.936,29.7512,30.842,29600.0],["2024-11-05",30.936,30.936,30.3342,30.795,15500.0],["2024-11-06",30.6069,31.03,29.77,30.2778,32300.0],["2024-11-07",30.0333,30.6821,29.7418,29.7418,34500.0],["2024-11-08",29.8923,30.8514,29.7418,30.0709,17600.0],["2024-11-11",30.0897,30.0897,29.0366,29.9487,39900.0],["2024-11-12",29.1306,29.9017,27.9741,29.1118,75800.0],["2024-11-13",28.8391,30.0897,28.6041,29.1588,28600.0],["2024-11-14",29.4597,30.0897,27.8706,28.3408,37400.0],["2024-11-15",27.8424,28.3314,26.4131,27.8612,47100.0],["2024-11-18",27.5039,28.1151,25.6421,28.1151,110500.0],["2024-11-19",27.6732,29.9581,27.6732,28.2185,57900.0],["2024-11-20",28.1997,28.1997,27.0337,27.88,33900.0],["2024-11-21",28.3596,28.5382,26.6106,27.2124,71200.0],["2024-11-22",27.1466,29.3093,27.0055,27.7202,41500.0],["2024-11-25",28.322,29.2435,27.0996,27.0996,43600.0],["2024-11-26",27.0808,28.7639,26.9961,28.5758,37400.0],["2024-11-27",28.6793,28.7639,28.0211,28.2279,10100.0],["2024-11-29",28.2091,28.8297,28.2091,28.3784,7800.0],["2024-12-02",28.4348,28.5947,26.9679,26.9679,29600.0],["2024-12-03",27.3629,28.0493,26.7046,27.9741,31300.0],["2024-12-04",28.0023,28.9144,27.7484,28.51,27200.0],["2024-12-05",28.2279,28.5853,27.739,27.8894,19200.0],["2024-12-06",28.1809,28.6981,27.7766,28.0869,18600.0],["2024-12-09",28.1339,28.1339,27.1278,27.5979,19900.0],["2024-12-10",27.2312,27.786,27.2124,27.2312,15100.0],["2024-12-11",27.1466,27.739,27.1372,27.3817,14700.0],["2024-12-12",27.3723,27.739,26.8645,26.8645,11100.0],["2024-12-13",26.8927,27.3535,24.8052,26.8175,47600.0],["2024-12-16",26.8363,27.7108,26.0464,26.2721,14300.0],["2024-12-17",26.1123,26.4226,25.9148,26.0558,12100.0],["2024-12-18",26.3661,26.3661,25.7831,25.7831,14300.0],["2024-12-19",25.8584,26.4037,25.802,26.4037,18100.0],["2024-12-20",26.0337,27.3525,26.0337,26.3373,14300.0],["2024-12-23",26.1476,26.7548,25.6163,26.4702,30000.0],["2024-12-24",26.9445,27.2671,26.1855,27.2671,16900.0],["2024-12-26",27.1912,29.4113,27.1912,28.4815,27700.0],["2024-12-27",28.4625,30.1229,27.8933,29.2026,44400.0],["2024-12-30",28.5005,28.9369,27.6751,28.6997,35300.0],["2024-12-31",28.4341,29.0887,27.9882,28.6048,18500.0],["2025-01-02",28.3297,28.7377,27.7984,27.8648,17600.0],["2025-01-03",28.1494,28.1494,27.4379,27.4379,10300.0],["2025-01-06",27.4189,27.9597,26.3468,26.8591,27400.0],["2025-01-07",26.8591,27.1817,25.9009,26.0527,9200.0],["2025-01-08",26.6314,26.6504,25.6732,26.2614,3400.0],["2025-01-10",26.565,26.565,25.5214,26.1001,6700.0],["2025-01-13",25.6353,26.6409,25.5499,25.8345,16300.0],["2025-01-14",25.8345,26.6504,25.8345,26.2425,4700.0],["2025-01-15",27.5138,27.5138,26.6504,27.0299,10900.0],["2025-01-16",27.1248,27.751,26.9066,27.751,5400.0],["2025-01-17",27.6941,28.083,27.4474,27.8933,6800.0],["2025-01-21",27.9407,27.9407,26.9635,26.9635,17300.0],["2025-01-22",27.2481,27.6087,26.6694,27.2292,12300.0],["2025-01-23",27.7035,27.751,27.2292,27.751,5900.0],["2025-01-24",27.77,27.7889,27.3715,27.5992,7900.0],["2025-01-27",27.4853,27.5138,27.1438,27.2766,5200.0],["2025-01-28",27.4758,27.5233,27.0394,27.5138,4700.0],["2025-01-29",27.6087,27.6087,27.0489,27.5897,13800.0],["2025-01-30",27.1153,27.324,26.8402,26.8402,4600.0],["2025-01-31",27.1343,27.1343,26.6979,27.0109,6900.0],["2025-02-03",26.3943,27.4948,26.2614,27.2671,8600.0],["2025-02-04",26.8497,27.5138,26.8212,26.8212,5600.0],["2025-02-05",27.2007,27.5043,26.9256,27.5043,5000.0],["2025-02-06",27.5043,27.7984,26.7168,27.2386,11700.0],["2025-02-07",26.8212,27.1343,26.6409,27.0299,7300.0],["2025-02-10",26.8497,27.1343,26.1191,26.1191,14400.0],["2025-02-11",25.844,26.565,25.5688,25.6163,10700.0],["2025-02-12",25.2083,25.6163,25.066,25.2937,35900.0],["2025-02-13",24.0983,25.5024,24.0983,25.3601,64200.0],["2025-02-14",25.0755,25.9673,24.4303,24.4303,28200.0],["2025-02-18",24.4303,27.1722,24.4303,26.5271,24700.0],["2025-02-19",26.8307,27.1153,26.6599,26.8876,5300.0],["2025-02-20",26.8876,27.0394,26.6599,26.9445,5600.0],["2025-02-21",26.992,26.992,26.4891,26.7073,3200.0],["2025-02-24",26.7548,26.7548,24.6675,24.7624,11100.0],["2025-02-25",24.6675,25.1704,24.6675,24.6865,8600.0],["2025-02-26",25.3032,26.6789,25.0186,26.0053,11900.0],["2025-02-27",25.7491,25.8724,25.3791,25.6068,4900.0],["2025-02-28",25.5309,25.806,24.9996,25.4455,12100.0],["2025-03-03",25.2178,25.417,24.7719,24.9047,8800.0],["2025-03-04",24.9806,24.9806,24.345,24.3829,5300.0],["2025-03-05",24.8573,24.8952,24.5347,24.5347,3100.0],["2025-03-06",24.6296,24.8668,24.4019,24.8668,3100.0],["2025-03-07",25.1419,25.5688,24.6675,24.6675,13400.0],["2025-03-10",24.6296,24.8857,23.8896,24.1173,13100.0],["2025-03-11",24.5062,25.0091,23.8706,24.8383,47000.0],["2025-03-12",24.9047,25.3981,24.8573,25.3791,23100.0],["2025-03-13",25.3222,25.3222,24.7055,25.1704,9100.0],["2025-03-14",25.3222,25.5688,25.0375,25.5688,2300.0],["2025-03-17",25.6163,25.7017,25.1419,25.1419,14700.0],["2025-03-18",25.5688,25.6068,24.5157,25.1229,11700.0],["2025-03-19",25.4835,25.5594,25.0565,25.1419,24300.0],["2025-03-20",25.3981,25.436,25.1324,25.2842,12200.0],["2025-03-21",25.38,25.6673,25.1406,25.5524,18700.0],["2025-03-24",25.811,25.811,25.5237,25.5524,13300.0],["2025-03-25",25.5045,25.7631,25.5045,25.6194,4800.0],["2025-03-26",25.7152,26.127,25.7152,25.7535,9500.0],["2025-03-27",26.0313,26.4814,25.8589,26.4622,14000.0],["2025-03-28",26.5772,26.5772,25.878,26.127,20100.0],["2025-03-31",25.5045,26.4143,25.38,25.9834,8300.0],["2025-04-01",26.242,26.5101,25.9546,26.242,3600.0],["2025-04-02",26.3377,26.8166,26.3377,26.3665,10200.0],["2025-04-03",26.3282,26.4527,26.0217,26.0217,26900.0],["2025-04-04",25.0256,25.7918,24.4414,24.9682,13600.0],["2025-04-07",24.4797,24.8628,23.9625,24.2211,8500.0],["2025-04-08",24.7383,25.2938,23.9434,23.9434,17700.0],["2025-04-09",23.7997,25.5524,23.7997,24.9203,11900.0],["2025-04-10",24.6713,25.131,23.9817,24.4893,17400.0],["2025-04-11",25.1884,28.1957,25.1884,27.171,65900.0],["2025-04-14",27.8605,28.0138,26.8836,27.4487,19900.0],["2025-04-15",27.3434,28.2532,27.3434,27.9946,5700.0],["2025-04-16",27.5445,29.0002,27.4774,29.0002,17000.0],["2025-04-17",29.0481,29.1726,27.6403,27.8893,15100.0],["2025-04-21",28.0617,28.7321,27.8893,28.1479,8100.0],["2025-04-22",28.7321,28.7321,27.8605,27.8605,3800.0],["2025-04-23",28.5788,29.5078,28.3777,29.5078,15400.0],["2025-04-24",29.3546,29.7856,29.0577,29.7856,19800.0],["2025-04-25",29.278,29.8909,29.1343,29.7856,18000.0],["2025-04-28",29.8047,29.9292,28.7321,29.1152,18200.0],["2025-04-29",28.9811,30.0729,28.7704,29.8335,20300.0],["2025-04-30",29.4312,29.9197,29.4312,29.4599,7000.0],["2025-05-01",29.0864,29.3929,28.9045,29.029,2200.0],["2025-05-02",29.3546,29.9484,29.3546,29.5749,3700.0],["2025-05-05",28.9811,29.7568,28.9811,29.7568,7900.0],["2025-05-06",30.0825,30.2166,29.4216,29.6132,13900.0],["2025-05-07",29.6898,29.9292,29.4025,29.8143,11000.0],["2025-05-08",29.7377,30.3123,29.0194,30.0346,14000.0],["2025-05-09",29.7664,30.0729,29.6515,29.9771,13600.0],["2025-05-12",30.6475,30.6475,29.9101,30.3028,14800.0],["2025-05-13",30.6475,33.8081,30.1687,33.2813,96700.0],["2025-05-14",33.99,34.9573,33.99,34.7466,70500.0],["2025-05-15",34.7467,35.0531,34.3731,35.0244,31100.0],["2025-05-16",34.9478,35.1872,33.8943,34.9574,22300.0],["2025-05-19",35.0052,35.2543,33.9134,34.7083,39000.0],["2025-05-20",35.0531,35.0531,34.0092,34.1145,12600.0],["2025-05-21",34.4785,34.4785,33.6165,34.105,11600.0],["2025-05-22",34.3157,34.3157,33.6165,33.923,12300.0],["2025-05-23",33.425,36.1545,33.425,35.8097,26000.0],["2025-05-27",35.8768,37.7444,35.8768,36.959,39800.0],["2025-05-28",37.208,37.2463,36.0396,36.9016,38000.0],["2025-05-29",36.9016,36.9016,36.0683,36.5855,27300.0],["2025-05-30",36.1258,36.2982,34.8903,35.0531,17300.0],["2025-06-02",35.35,35.7235,34.6509,35.1968,32600.0],["2025-06-03",34.8424,36.4706,34.8424,36.394,40500.0],["2025-06-04",36.394,38.8936,35.3596,38.1849,101700.0],["2025-06-05",38.1849,38.1849,36.0109,36.2694,27300.0],["2025-06-06",36.8058,37.2463,35.9055,36.1258,28800.0],["2025-06-09",36.7196,39.0373,36.7196,38.3477,47000.0],["2025-06-10",39.0756,39.928,37.9168,39.0852,45700.0],["2025-06-11",39.5066,40.11,38.9798,38.999,24400.0],["2025-06-12",39.1522,39.4396,38.9224,39.0277,18700.0],["2025-06-13",39.2576,39.4779,38.7883,39.1522,47200.0],["2025-06-16",40.2797,40.4724,37.7357,39.2293,50800.0],["2025-06-17",39.2197,39.2197,38.6415,39.0751,17500.0],["2025-06-18",38.8921,39.4606,38.4295,39.4606,19000.0],["2025-06-20",40.0195,40.0195,38.4295,39.4895,20500.0],["2025-06-23",39.5088,40.4628,38.2561,38.5451,34700.0],["2025-06-24",38.5452,39.8942,37.755,39.7208,27100.0],["2025-06-25",40.4724,41.0506,39.7208,40.7615,47200.0],["2025-06-26",43.3633,44.2402,41.1951,44.0571,78200.0],["2025-06-27",44.0571,46.9384,43.6524,44.5389,44800.0],["2025-06-30",45.2135,45.2135,43.1898,44.0475,39800.0],["2025-07-01",43.3729,43.9222,42.8622,43.6909,17700.0],["2025-07-02",43.3826,44.8473,43.344,44.7991,13700.0],["2025-07-03",44.8569,46.4854,44.1246,45.5893,18600.0],["2025-07-07",46.0614,46.2542,44.3269,44.8376,25900.0],["2025-07-08",45.0015,45.9555,44.2691,44.2691,11500.0],["2025-07-09",44.3173,46.0036,44.3173,45.7724,23300.0],["2025-07-10",45.7049,46.2445,45.5315,45.6664,11500.0],["2025-07-11",45.5315,47.584,45.2905,47.584,21300.0],["2025-07-14",47.3816,47.4973,46.3313,47.2178,37300.0],["2025-07-15",46.4951,47.584,46.1771,47.584,40400.0],["2025-07-16",48.1814,50.5231,47.7478,49.5209,41600.0],["2025-07-17",49.2222,49.9545,47.9309,49.598,37000.0],["2025-07-18",49.6269,49.6269,47.5165,47.6322,27300.0],["2025-07-21",48.1429,49.0198,47.4876,48.6536,21600.0],["2025-07-22",49.1354,49.4631,47.5647,49.0391,27000.0],["2025-07-23",48.5091,50.764,48.5091,50.4363,29900.0],["2025-07-24",50.4171,50.6001,47.796,47.9791,30300.0],["2025-07-25",48.1911,50.3496,47.6996,50.34,24200.0],["2025-07-28",49.7521,49.8389,45.04,46.2638,58100.0],["2025-07-29",46.1964,46.9384,44.8858,45.3002,26200.0],["2025-07-30",45.2905,45.6664,41.0024,42.1491,62200.0],["2025-07-31",42.1491,42.4382,39.6244,42.3997,54900.0],["2025-08-01",41.8408,44.7509,41.8408,44.7509,29500.0],["2025-08-04",45.3484,46.3891,44.7027,44.7027,20400.0],["2025-08-05",44.722,45.2905,43.1609,45.2809,22700.0],["2025-08-06",44.5486,45.0786,42.3322,44.086,19800.0],["2025-08-07",44.1824,44.8184,41.1277,41.3975,34000.0],["2025-08-08",40.9639,43.3633,40.2604,41.4649,22300.0],["2025-08-11",41.3397,44.616,41.3397,43.2573,15300.0],["2025-08-12",43.5078,44.5582,42.6213,44.5486,16500.0],["2025-08-13",44.4715,45.9458,43.8547,45.7627,18700.0],["2025-08-14",44.7798,44.9726,41.7829,41.7829,17200.0],["2025-08-15",41.648,44.2306,41.648,44.2306,30500.0],["2025-08-18",44.828,44.8473,42.9875,44.1149,12300.0],["2025-08-19",43.3922,44.2306,41.5806,43.3537,25400.0],["2025-08-20",42.9682,44.1824,41.6288,43.4693,14900.0],["2025-08-21",43.3922,44.7895,42.0142,44.0089,16300.0],["2025-08-22",44.3558,46.8131,44.3558,45.2905,23000.0],["2025-08-25",45.2424,45.2713,42.7562,44.192,18900.0],["2025-08-26",44.8087,45.2905,43.4693,43.5367,14100.0],["2025-08-27",43.9222,46.0133,43.9222,45.3195,18400.0],["2025-08-28",45.6278,46.0904,44.8087,45.5411,14500.0],["2025-08-29",45.1075,45.2424,44.6738,44.7702,8800.0],["2025-09-02",44.7702,44.7702,43.5946,44.7702,20900.0],["2025-09-03",44.7702,47.4587,44.5871,46.0133,33700.0],["2025-09-04",47.0251,47.4298,46.206,47.4298,14700.0],["2025-09-05",47.9116,49.8678,47.1793,48.2971,16500.0],["2025-09-08",47.8634,47.8634,44.3269,46.206,33100.0],["2025-09-09",46.2542,47.5454,44.8762,47.4298,60400.0],["2025-09-10",47.4973,49.1451,47.0251,47.3334,30700.0],["2025-09-11",48.2778,49.1451,47.4105,47.9983,30300.0],["2025-09-12",48.1333,50.6291,47.9887,50.6291,41100.0],["2025-09-15",50.6869,52.9996,49.9352,50.552,38100.0],["2025-09-16",50.552,51.0145,48.9234,49.8292,30300.0],["2025-09-17",47.6996,48.008,41.5324,43.6427,165300.0],["2025-09-18",44.0667,44.2691,40.7326,42.9778,82600.0],["2025-09-19",42.002,45.3337,40.6811,45.3337,85500.0],["2025-09-22",43.0173,44.0326,40.4149,42.9877,67200.0],["2025-09-23",42.416,42.968,40.7107,41.4007,53400.0],["2025-09-24",41.312,41.312,39.0842,40.3164,42000.0],["2025-09-25",39.7052,40.4445,37.852,37.9506,35900.0],["2025-09-26",37.9506,39.6658,37.3592,38.6406,37000.0],["2025-09-29",38.4435,38.4435,36.2354,37.9999,66000.0],["2025-09-30",37.1127,39.0842,36.6199,39.0448,45200.0],["2025-10-01",39.1236,39.4884,38.3449,39.1532,23100.0],["2025-10-02",39.0448,39.4292,38.3449,39.0251,11800.0],["2025-10-03",38.7688,39.3898,38.4435,38.4435,14300.0],["2025-10-06",38.6899,38.6899,37.3099,37.4578,21500.0],["2025-10-07",37.8028,38.2365,37.5958,38.0689,11600.0],["2025-10-08",37.921,38.4336,37.7436,37.8816,19500.0],["2025-10-09",37.9506,38.9561,37.9506,37.9605,25800.0],["2025-10-10",38.3646,39.3701,36.817,37.6352,19600.0],["2025-10-13",37.4775,37.783,35.8116,36.265,29700.0],["2025-10-14",35.5553,36.8072,35.5553,36.3242,16900.0],["2025-10-15",36.472,38.6308,36.472,37.9506,36600.0],["2025-10-16",37.9605,38.4139,35.5159,35.9792,22600.0],["2025-10-17",35.9299,37.0043,35.4863,35.9003,18900.0],["2025-10-20",36.1073,37.5169,36.1073,37.162,8900.0],["2025-10-21",36.472,37.6352,35.9792,36.4425,19300.0],["2025-10-22",36.3439,37.1916,35.9792,36.817,18100.0],["2025-10-23",36.7677,37.9309,36.6199,37.7436,31500.0],["2025-10-24",37.4578,38.6505,37.4578,38.4238,7000.0],["2025-10-27",38.9068,38.9166,37.4578,38.128,18200.0],["2025-10-28",37.7239,38.2562,37.231,37.231,11900.0],["2025-10-29",38.1379,38.5913,37.1127,38.4435,10000.0],["2025-10-30",38.7885,38.7885,36.9747,37.8028,12700.0],["2025-10-31",37.7042,37.99,36.6593,36.9747,29000.0],["2025-11-03",37.4577,39.2518,37.1127,38.8378,25300.0],["2025-11-04",38.4041,38.8378,37.3197,37.8323,12100.0],["2025-11-05",37.1127,38.197,36.7677,36.7973,13700.0],["2025-11-06",36.9057,37.783,36.2946,36.6692,10000.0],["2025-11-07",37.4578,37.7239,36.4819,37.0339,8600.0],["2025-11-10",36.9649,37.7042,36.5903,37.0536,14100.0],["2025-11-11",37.507,37.507,36.5903,37.3395,20700.0],["2025-11-12",37.4578,38.0492,36.5706,37.2113,11900.0],["2025-11-13",38.0492,38.0492,37.2212,37.5563,12900.0],["2025-11-14",37.3493,37.9506,36.9353,37.5958,13700.0],["2025-11-17",37.9013,38.8871,37.6648,37.7633,20400.0],["2025-11-18",37.7633,38.6308,36.5903,38.0689,17300.0],["2025-11-19",38.4928,38.8673,38.0985,38.0985,11300.0],["2025-11-20",38.3351,38.4632,37.5268,38.2858,11100.0],["2025-11-21",37.99,37.99,37.4578,37.4578,1800.0],["2025-11-24",37.3296,37.8323,36.9649,36.9649,18400.0],["2025-11-25",36.9649,38.3942,36.9649,38.0196,11400.0],["2025-11-26",38.0393,39.2123,37.8422,38.128,13200.0],["2025-11-28",38.7293,39.2715,37.9309,38.5223,8200.0],["2025-12-01",37.9506,38.6012,37.9506,38.2168,7600.0],["2025-12-02",38.2759,40.2178,38.197,38.5913,28900.0],["2025-12-03",38.5913,40.8487,38.197,39.5278,15900.0],["2025-12-04",40.0798,42.2385,40.0798,41.1542,18400.0],["2025-12-05",41.6077,42.6328,40.7599,41.9231,6100.0],["2025-12-08",42.0808,42.6821,40.8092,40.8092,9700.0],["2025-12-09",40.7107,42.8398,40.7107,41.3711,17500.0],["2025-12-10",41.8935,43.6679,41.6175,42.3765,50700.0],["2025-12-11",42.3864,43.3721,41.8935,43.3721,21600.0],["2025-12-12",43.5101,43.8256,42.4554,42.83,12500.0],["2025-12-15",44.1804,44.3579,43.6679,43.9439,14100.0],["2025-12-16",43.865,44.1213,42.347,42.347,10200.0],["2025-12-17",42.4258,42.968,41.4401,42.3864,15500.0],["2025-12-18",43.2933,43.6974,41.8935,43.4411,10500.0],["2025-12-19",43.4312,43.6295,42.0136,42.6183,22400.0],["2025-12-22",44.6407,46.0484,43.8872,44.9282,20000.0],["2025-12-23",44.9282,45.3445,44.8092,45.0075,6200.0],["2025-12-24",45.5131,45.8006,45.0075,45.8006,4600.0],["2025-12-26",45.6221,46.782,44.6803,44.9579,14600.0],["2025-12-29",44.6902,45.8402,44.5911,45.7113,13100.0],["2025-12-30",46.3061,46.9704,45.9294,46.5441,11200.0],["2025-12-31",47.0794,47.357,45.87,46.7225,4200.0],["2026-01-02",46.7225,47.0992,46.2368,46.4846,14800.0],["2026-01-05",47.0893,47.585,46.5342,46.5342,22600.0],["2026-01-06",46.6234,46.9704,43.8178,44.4027,21900.0],["2026-01-07",47.0992,47.0992,45.1066,46.3458,15200.0],["2026-01-08",46.2764,47.2876,44.9777,45.3049,60200.0],["2026-01-09",45.0471,47.3372,45.0471,46.9109,22900.0],["2026-01-12",47.5255,48.1699,46.9505,47.2281,37900.0],["2026-01-13",47.9022,48.5268,46.7523,47.6246,14500.0],["2026-01-14",47.6841,48.7151,47.6346,48.1897,9500.0],["2026-01-15",48.3682,51.481,48.3682,51.481,16800.0],["2026-01-16",52.1155,53.781,51.4909,53.2357,20500.0],["2026-01-20",52.7301,52.7301,50.4698,51.6297,28800.0],["2026-01-21",51.947,53.2159,51.1836,53.1861,14600.0],["2026-01-22",53.2853,55.615,52.056,53.434,29100.0],["2026-01-23",54.2469,54.7525,53.4637,54.1279,12000.0],["2026-01-26",54.5245,54.5245,51.6198,52.6409,13100.0],["2026-01-27",51.4116,53.0672,51.4116,52.4823,9600.0],["2026-01-28",53.3348,54.5245,52.1551,53.5331,12300.0],["2026-01-29",53.1168,54.6732,51.6892,54.6732,9700.0],["2026-01-30",53.5232,54.6732,52.175,52.4129,12200.0],["2026-02-02",51.5504,54.0288,51.4414,53.2655,9700.0],["2026-02-03",53.6917,57.7761,52.5517,57.7761,21200.0],["2026-02-04",55.7141,56.6856,54.5245,56.5072,25500.0],["2026-02-05",56.1999,59.1541,55.2184,56.6559,25500.0],["2026-02-06",56.7748,57.5084,55.3869,56.3783,19300.0],["2026-02-09",56.0908,60.2743,56.0611,59.62,50200.0],["2026-02-10",60.4726,61.6127,59.6101,61.464,35600.0],["2026-02-11",58.3808,60.1157,51.0151,56.1007,56600.0],["2026-02-12",56.0809,56.0809,49.191,50.0634,31800.0],["2026-02-13",49.0919,51.9569,48.3781,51.9569,36200.0],["2026-02-17",51.9569,58.6584,51.4612,58.0239,44800.0],["2026-02-18",57.3498,60.314,56.1106,56.3585,55600.0],["2026-02-19",57.0128,60.2148,57.0128,57.9744,39300.0],["2026-02-20",58.6188,59.9868,55.843,57.5481,22400.0],["2026-02-23",57.2705,57.4985,55.8132,57.0425,13000.0],["2026-02-24",56.3089,58.4899,56.1106,57.4985,7800.0],["2026-02-25",58.4899,58.6882,56.5072,57.9942,17400.0],["2026-02-26",59.0252,59.4317,57.3003,58.8468,9800.0],["2026-02-27",58.5989,58.6287,57.3498,57.4291,11200.0],["2026-03-02",57.1813,60.4726,57.1813,59.4812,23200.0],["2026-03-03",59.283,60.0265,57.0029,58.4502,14600.0],["2026-03-04",57.33,58.4304,56.5567,56.5567,6400.0],["2026-03-05",56.5766,57.9942,53.1366,53.543,28400.0],["2026-03-06",53.2952,57.0921,52.9879,56.3089,28000.0],["2026-03-09",54.1577,55.4167,52.8392,54.6732,16000.0],["2026-03-10",56.0115,58.1925,55.7835,57.9645,25100.0],["2026-03-11",56.6162,58.014,55.7538,55.8231,9100.0],["2026-03-12",55.2085,56.9235,53.7611,53.8801,20100.0],["2026-03-13",55.3671,57.4985,54.8219,57.4985,24900.0],["2026-03-16",56.5072,57.4787,54.3758,55.0102,26800.0],["2026-03-17",54.9706,56.299,54.6236,55.2977,8900.0],["2026-03-18",55.615,57.0921,54.7921,55.268,11500.0],["2026-03-19",55.5654,55.7438,54.0784,55.7438,8200.0],["2026-03-20",56.2417,56.2417,51.9798,53.2843,18400.0],["2026-03-23",54.768,54.9771,52.2785,54.529,19600.0],["2026-03-24",53.7622,55.2659,53.0254,55.2659,18100.0],["2026-03-25",56.2616,56.7695,55.4053,56.7595,7900.0],["2026-03-26",56.7595,57.2076,53.7224,55.5447,24300.0],["2026-03-27",56.1621,56.7595,55.0468,55.9828,9700.0],["2026-03-30",56.0625,56.2318,54.2402,54.6684,17900.0],["2026-03-31",54.7879,56.2616,54.519,55.1862,18900.0],["2026-04-01",54.28,56.879,54.28,56.7794,8800.0],["2026-04-02",55.9629,56.7795,54.768,56.5205,10000.0],["2026-04-06",56.0027,57.1081,55.7638,56.2019,11000.0],["2026-04-07",57.2475,57.2674,55.3754,56.3612,17100.0],["2026-04-08",57.3769,59.0996,56.9686,57.586,18600.0],["2026-04-09",57.0682,59.249,56.5305,59.249,10500.0],["2026-04-10",59.239,61.4397,58.7511,59.2589,14900.0],["2026-04-13",58.4822,60.4439,58.4225,60.2348,13400.0],["2026-04-14",61.1509,61.6389,60.2448,61.2903,15600.0],["2026-04-15",61.6389,67.1953,61.6389,64.5266,45900.0],["2026-04-16",66.9563,67.7231,65.2834,66.9663,40900.0],["2026-04-17",69.6748,70.4316,67.8725,68.2309,28400.0],["2026-04-20",68.211,73.1899,67.2152,68.221,31800.0],["2026-04-21",69.7047,70.6905,68.5197,69.6151,16300.0],["2026-04-22",69.9935,71.7859,68.7089,71.0988,27500.0],["2026-04-23",72.1543,72.692,69.7047,71.278,24400.0],["2026-04-24",70.8897,71.6963,68.3206,68.3206,18900.0],["2026-04-27",69.2466,71.3278,69.0076,70.5013,20500.0],["2026-04-28",71.0988,71.3876,66.8169,69.3661,25600.0],["2026-04-29",69.2068,69.2068,66.319,66.319,19200.0],["2026-04-30",67.6434,71.5469,67.6235,70.5909,29900.0],["2026-05-01",70.7005,70.9494,68.9977,70.7005,17600.0],["2026-05-04",69.9536,71.5369,68.4898,68.4898,29400.0],["2026-05-05",69.7047,71.5568,69.157,69.8441,16400.0],["2026-05-06",69.8441,71.4971,68.7189,70.3121,35500.0],["2026-05-07",70.2026,70.9295,66.9265,69.9437,20800.0],["2026-05-08",69.7047,71.6664,67.4144,70.8299,47600.0],["2026-05-11",71.4373,72.473,69.2168,70.5312,31700.0],["2026-05-12",68.7189,71.9153,67.2352,71.9153,42600.0],["2026-05-13",72.692,74.4546,70.0433,70.0433,57800.0],["2026-05-14",69.8441,71.995,68.1911,70.2026,165000.0],["2026-05-15",70.2026,70.2026,65.0942,66.9165,37900.0],["2026-05-18",67.0659,67.1754,58.6416,59.9361,131300.0],["2026-05-19",59.7369,61.4198,57.7553,60.0257,76300.0],["2026-05-20",58.7611,59.966,55.1563,56.1322,79400.0],["2026-05-21",55.5148,57.5163,54.768,57.347,38800.0],["2026-05-22",57.3769,58.5619,56.5604,57.357,34200.0],["2026-05-26",58.1835,60.8622,56.7595,58.0541,51100.0],["2026-05-27",58.7411,60.3344,56.7695,59.1693,30100.0],["2026-05-28",58.5619,60.0456,57.9445,59.3884,32200.0],["2026-05-29",58.8806,58.8806,57.1479,57.7055,18200.0],["2026-06-01",57.2674,58.7411,56.7695,57.367,28500.0],["2026-06-02",57.2076,59.2988,57.2076,57.6059,13500.0],["2026-06-03",57.5163,58.1337,55.4053,55.5148,18600.0],["2026-06-04",55.2659,57.2674,54.7381,55.4152,27200.0],["2026-06-05",56.0227,57.0782,53.822,55.0468,31500.0],["2026-06-08",55.4949,56.9089,54.768,55.3754,20700.0],["2026-06-09",56.3811,58.0242,55.933,55.943,27200.0],["2026-06-10",57.2574,58.074,56.0426,57.6856,18700.0],["2026-06-11",57.7653,60.5933,57.7653,60.0357,27300.0],["2026-06-12",59.4083,61.1111,59.01,59.01,15900.0],["2026-06-15",59.49,60.93,59.49,59.75,15100.0],["2026-06-16",59.88,62.23,58.35,60.52,45400.0],["2026-06-17",59.54,60.52,59.39,59.39,13100.0],["2026-06-18",60.25,62.36,59.56,60.97,22200.0],["2026-06-22",61.14,69.97,61.14,67.1,112400.0],["2026-06-23",65.84,67.51,65.3,66.0,26900.0],["2026-06-24",65.18,66.0,62.65,63.81,26300.0],["2026-06-25",64.14,67.62,64.14,66.06,30500.0],["2026-06-26",65.6,67.49,63.08,67.12,319000.0],["2026-06-29",67.25,67.25,63.29,66.48,47000.0],["2026-06-30",65.16,68.02,63.75,67.35,29200.0],["2026-07-01",64.0,66.78,64.0,65.5,32300.0],["2026-07-02",66.44,66.7,64.14,64.97,24600.0],["2026-07-06",65.04,67.89,64.71,65.11,57800.0],["2026-07-07",65.22,65.75,60.03,60.53,56800.0],["2026-07-08",60.21,61.22,59.36,59.36,30800.0],["2026-07-09",60.35,62.49,59.83,61.5,74000.0],["2026-07-10",61.45,61.1999,59.4,59.92,24953.0],["2026-07-13",59.4,59.4,55.3,55.77,86000.373894],["2026-07-14",56.62,59.17,56.3,58.18,201777.527002],["2026-07-15",58.13,59.9,56.5,56.5,218396.882898],["2026-07-16",57.46,58.8,56.5,57,50516.145214],["2026-07-17",56.7,59.5,55.8,57.32,43798.065],["2026-07-20",58.1,59.09,56.36,56.57,71195.208372],["2026-07-21",56.3,59.94,56.3,58.73,173382.988778],["2026-07-22",58.87,59.605,57.89,59.43,44155.7357],["2026-07-23",59.7,60.91,56.8,57.58,53956.672339]]}