{"t":"EVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-27",0.497,0.497,0.497,0.497,200.0],["1990-03-28",0.497,0.497,0.497,0.497,0.0],["1990-03-29",0.497,0.497,0.497,0.497,0.0],["1990-03-30",0.497,0.497,0.497,0.497,0.0],["1990-04-02",0.497,0.497,0.497,0.497,0.0],["1990-04-03",0.497,0.497,0.497,0.497,0.0],["1990-04-04",0.497,0.497,0.497,0.497,0.0],["1990-04-05",0.497,0.497,0.497,0.497,0.0],["1990-04-06",0.497,0.497,0.497,0.497,0.0],["1990-04-09",0.497,0.497,0.497,0.497,0.0],["1990-04-10",0.497,0.497,0.497,0.497,0.0],["1990-04-11",0.497,0.497,0.497,0.497,0.0],["1990-04-12",0.497,0.497,0.497,0.497,0.0],["1990-04-16",0.5522,0.5522,0.5522,0.5522,1000.0],["1990-04-17",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-18",0.5522,0.5522,0.5522,0.5522,3000.0],["1990-04-19",0.6626,0.6626,0.6626,0.6626,1000.0],["1990-04-20",0.5522,0.5522,0.5522,0.5522,2000.0],["1990-04-23",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-24",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-25",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-26",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-27",0.5522,0.5522,0.5522,0.5522,0.0],["1990-04-30",0.5522,0.5522,0.5522,0.5522,0.0],["1990-05-01",0.5522,0.5522,0.5522,0.5522,0.0],["1990-05-02",0.5522,0.5522,0.5522,0.5522,200.0],["1990-05-03",0.5522,0.5522,0.5522,0.5522,0.0],["1990-05-04",0.5522,0.5522,0.5522,0.5522,0.0],["1990-05-07",0.5522,0.5522,0.5522,0.5522,100.0],["1990-05-08",0.5522,0.5522,0.5522,0.5522,0.0],["1990-05-09",0.5246,0.5246,0.5246,0.5246,400.0],["1990-05-10",0.5246,0.5246,0.5246,0.5246,0.0],["1990-05-11",0.5246,0.5798,0.5246,0.5798,10500.0],["1990-05-14",0.5798,0.5798,0.5798,0.5798,0.0],["1990-05-15",0.5798,0.5798,0.5798,0.5798,0.0],["1990-05-16",0.5798,0.5798,0.5798,0.5798,0.0],["1990-05-17",0.6074,0.6074,0.6074,0.6074,1300.0],["1990-05-18",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-21",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-22",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-23",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-24",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-25",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-29",0.6074,0.6074,0.6074,0.6074,0.0],["1990-05-30",0.5246,0.5246,0.5246,0.5246,500.0],["1990-05-31",0.5246,0.5246,0.5246,0.5246,1100.0],["1990-06-01",0.5246,0.5246,0.5246,0.5246,400.0],["1990-06-04",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-05",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-06",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-07",0.5246,0.5246,0.5246,0.5246,2800.0],["1990-06-08",0.5246,0.5246,0.5246,0.5246,200.0],["1990-06-11",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-12",0.5246,0.5246,0.5246,0.5246,8000.0],["1990-06-13",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-14",0.5246,0.5246,0.5246,0.5246,300.0],["1990-06-15",0.5246,0.5246,0.5246,0.5246,100.0],["1990-06-18",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-19",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-20",0.5246,0.5246,0.5246,0.5246,100.0],["1990-06-21",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-22",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-25",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-26",0.5246,0.5246,0.5246,0.5246,100.0],["1990-06-27",0.5246,0.5246,0.5246,0.5246,400.0],["1990-06-28",0.5246,0.5246,0.5246,0.5246,0.0],["1990-06-29",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-02",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-03",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-05",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-06",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-09",0.5246,0.5246,0.5246,0.5246,0.0],["1990-07-10",0.5246,0.5246,0.5246,0.5246,2000.0],["1990-07-11",0.5522,0.5522,0.5522,0.5522,3000.0],["1990-07-12",0.497,0.497,0.497,0.497,100.0],["1990-07-13",0.497,0.497,0.497,0.497,0.0],["1990-07-16",0.497,0.497,0.497,0.497,100.0],["1990-07-17",0.497,0.497,0.497,0.497,0.0],["1990-07-18",0.497,0.497,0.497,0.497,0.0],["1990-07-19",0.497,0.497,0.497,0.497,700.0],["1990-07-20",0.497,0.497,0.497,0.497,0.0],["1990-07-23",0.497,0.497,0.497,0.497,0.0],["1990-07-24",0.497,0.497,0.497,0.497,0.0],["1990-07-25",0.497,0.497,0.497,0.497,0.0],["1990-07-26",0.4417,0.4417,0.4417,0.4417,800.0],["1990-07-27",0.4417,0.4417,0.4417,0.4417,0.0],["1990-07-30",0.4417,0.4417,0.4417,0.4417,0.0],["1990-07-31",0.4417,0.4417,0.4417,0.4417,1600.0],["1990-08-01",0.4417,0.4417,0.4417,0.4417,900.0],["1990-08-02",0.4417,0.4417,0.4417,0.4417,6800.0],["1990-08-03",0.4417,0.4417,0.4417,0.4417,0.0],["1990-08-06",0.4417,0.497,0.4417,0.497,11500.0],["1990-08-07",0.4417,0.4417,0.3037,0.4141,4900.0],["1990-08-08",0.4141,0.4141,0.4141,0.4141,0.0],["1990-08-09",0.4141,0.4141,0.4141,0.4141,3000.0],["1990-08-10",0.3589,0.497,0.3589,0.497,22700.0],["1990-08-13",0.497,0.497,0.497,0.497,0.0],["1990-08-14",0.497,0.497,0.497,0.497,0.0],["1990-08-15",0.497,0.497,0.497,0.497,0.0],["1990-08-16",0.497,0.497,0.497,0.497,0.0],["1990-08-17",0.497,0.497,0.497,0.497,0.0],["1990-08-20",0.3865,0.3865,0.3865,0.3865,100.0],["1990-08-21",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-22",0.3865,0.3865,0.3865,0.3865,1000.0],["1990-08-23",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-24",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-27",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-28",0.3865,0.3865,0.3865,0.3865,800.0],["1990-08-29",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-30",0.3865,0.3865,0.3865,0.3865,0.0],["1990-08-31",0.3865,0.3865,0.3865,0.3865,100.0],["1990-09-04",0.4417,0.4417,0.4417,0.4417,1000.0],["1990-09-05",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-06",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-07",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-10",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-11",0.4417,0.4417,0.4417,0.4417,1000.0],["1990-09-12",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-13",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-14",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-17",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-18",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-19",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-20",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-21",0.497,0.5522,0.497,0.5522,6000.0],["1990-09-24",0.497,0.497,0.4417,0.4417,8000.0],["1990-09-25",0.4417,0.4417,0.4417,0.4417,200.0],["1990-09-26",0.4417,0.4417,0.4417,0.4417,0.0],["1990-09-27",0.4417,0.4417,0.4417,0.4417,200.0],["1990-09-28",0.4417,0.4417,0.4417,0.4417,100.0],["1990-10-01",0.4417,0.4417,0.4417,0.4417,0.0],["1990-10-02",0.4417,0.497,0.4417,0.497,9100.0],["1990-10-03",0.4417,0.4417,0.3865,0.3865,1100.0],["1990-10-04",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-05",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-08",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-09",0.4417,0.4417,0.4417,0.4417,2000.0],["1990-10-10",0.3865,0.3865,0.3865,0.3865,100.0],["1990-10-11",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-12",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-15",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-16",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-17",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-18",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-19",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-22",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-23",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-24",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-25",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-26",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-29",0.3865,0.3865,0.3865,0.3865,0.0],["1990-10-30",0.497,0.497,0.497,0.497,1400.0],["1990-10-31",0.497,0.497,0.497,0.497,0.0],["1990-11-01",0.497,0.497,0.497,0.497,0.0],["1990-11-02",0.497,0.497,0.497,0.497,0.0],["1990-11-05",0.497,0.497,0.497,0.497,0.0],["1990-11-06",0.497,0.497,0.497,0.497,1500.0],["1990-11-07",0.497,0.497,0.497,0.497,0.0],["1990-11-08",0.4417,0.4693,0.4417,0.4693,7000.0],["1990-11-09",0.4693,0.4693,0.4693,0.4693,0.0],["1990-11-12",0.4693,0.4693,0.4693,0.4693,0.0],["1990-11-13",0.4417,0.4417,0.4417,0.4417,1000.0],["1990-11-14",0.4417,0.4417,0.4417,0.4417,100.0],["1990-11-15",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-16",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-19",0.4417,0.4417,0.4417,0.4417,4100.0],["1990-11-20",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-21",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-23",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-26",0.4417,0.4417,0.4417,0.4417,100.0],["1990-11-27",0.4417,0.4417,0.4417,0.4417,400.0],["1990-11-28",0.4417,0.4417,0.4417,0.4417,200.0],["1990-11-29",0.4417,0.4417,0.4417,0.4417,0.0],["1990-11-30",0.4417,0.4417,0.4417,0.4417,2100.0],["1990-12-03",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-04",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-05",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-06",0.4417,0.4417,0.4417,0.4417,500.0],["1990-12-07",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-10",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-11",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-12",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-13",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-14",0.4417,0.4417,0.4417,0.4417,200.0],["1990-12-17",0.4417,0.4417,0.4417,0.4417,100.0],["1990-12-18",0.4417,0.4417,0.4417,0.4417,500.0],["1990-12-19",0.4417,0.4417,0.4417,0.4417,0.0],["1990-12-20",0.4417,0.4693,0.4417,0.4693,6700.0],["1990-12-21",0.4693,0.4693,0.4693,0.4693,0.0],["1990-12-24",0.4693,0.4693,0.4693,0.4693,0.0],["1990-12-26",0.4417,0.4417,0.4417,0.4417,200.0],["1990-12-27",0.4417,0.4417,0.4417,0.4417,400.0],["1990-12-28",0.4417,0.4417,0.4417,0.4417,1000.0],["1990-12-31",0.5522,0.5522,0.4417,0.4417,1200.0],["1991-01-02",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-03",0.4417,0.4417,0.4417,0.4417,500.0],["1991-01-04",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-07",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-08",0.4417,0.4417,0.4417,0.4417,1000.0],["1991-01-09",0.3865,0.3865,0.3865,0.3865,200.0],["1991-01-10",0.3865,0.3865,0.3865,0.3865,0.0],["1991-01-11",0.3865,0.3865,0.3865,0.3865,0.0],["1991-01-14",0.3865,0.3865,0.3865,0.3865,0.0],["1991-01-15",0.3865,0.3865,0.3865,0.3865,0.0],["1991-01-16",0.3865,0.3865,0.3865,0.3865,0.0],["1991-01-17",0.4417,0.4417,0.4417,0.4417,2000.0],["1991-01-18",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-21",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-22",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-23",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-24",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-25",0.4417,0.4417,0.4417,0.4417,100.0],["1991-01-28",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-29",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-30",0.4417,0.4417,0.4417,0.4417,0.0],["1991-01-31",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-01",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-04",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-05",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-06",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-07",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-08",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-11",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-12",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-13",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-14",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-15",0.4417,0.4417,0.4417,0.4417,1000.0],["1991-02-19",0.4417,0.4417,0.4417,0.4417,200.0],["1991-02-20",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-21",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-22",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-25",0.4417,0.4417,0.4417,0.4417,0.0],["1991-02-26",0.4417,0.4417,0.4417,0.4417,600.0],["1991-02-27",0.4693,0.4693,0.4693,0.4693,200.0],["1991-02-28",0.4693,0.4693,0.4693,0.4693,1600.0],["1991-03-01",0.4693,0.4693,0.4693,0.4693,0.0],["1991-03-04",0.4693,0.4693,0.4693,0.4693,0.0],["1991-03-05",0.4693,0.4693,0.4693,0.4693,0.0],["1991-03-06",0.4693,0.4693,0.2209,0.2209,14400.0],["1991-03-07",0.2761,0.3037,0.2209,0.2209,8300.0],["1991-03-08",0.3313,0.3313,0.3313,0.3313,100.0],["1991-03-11",0.3865,0.3865,0.3865,0.3865,4500.0],["1991-03-12",0.3865,0.3865,0.3865,0.3865,0.0],["1991-03-13",0.3313,0.3313,0.3313,0.3313,400.0],["1991-03-14",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-15",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-18",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-19",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-20",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-21",0.3313,0.3313,0.3313,0.3313,0.0],["1991-03-22",0.4141,0.773,0.3865,0.773,14400.0],["1991-03-25",0.773,0.773,0.6074,0.7454,3700.0],["1991-03-26",0.6074,0.773,0.6074,0.7454,16900.0],["1991-03-27",0.6902,0.6902,0.635,0.635,2700.0],["1991-03-28",0.635,0.7178,0.635,0.7178,3300.0],["1991-04-01",0.7178,0.7178,0.7178,0.7178,0.0],["1991-04-02",0.6626,0.773,0.6626,0.6626,2400.0],["1991-04-03",0.7178,0.7454,0.7178,0.7454,2500.0],["1991-04-04",0.7454,0.7454,0.7454,0.7454,0.0],["1991-04-05",0.7454,0.7454,0.7178,0.7178,4000.0],["1991-04-08",0.7178,0.7178,0.7178,0.7178,0.0],["1991-04-09",0.7178,0.7178,0.7178,0.7178,2300.0],["1991-04-10",0.7178,0.773,0.7178,0.773,11200.0],["1991-04-11",0.773,0.773,0.773,0.773,1000.0],["1991-04-12",0.773,0.773,0.773,0.773,0.0],["1991-04-15",0.7178,0.8283,0.7178,0.8283,8500.0],["1991-04-16",0.7178,0.7178,0.6902,0.6902,10000.0],["1991-04-17",0.8283,0.9387,0.8283,0.8559,18200.0],["1991-04-18",0.9387,0.9387,0.8007,0.9387,900.0],["1991-04-19",0.8283,0.9387,0.8283,0.8283,2500.0],["1991-04-22",0.9387,0.9387,0.9387,0.9387,100.0],["1991-04-23",0.9939,0.9939,0.9939,0.9939,3700.0],["1991-04-24",0.9939,1.0215,0.8835,0.8835,15900.0],["1991-04-25",1.0491,1.0491,1.0491,1.0491,500.0],["1991-04-26",0.9939,0.9939,0.9939,0.9939,2000.0],["1991-04-29",0.9939,0.9939,0.8835,0.8835,2000.0],["1991-04-30",0.8835,0.8835,0.8835,0.8835,0.0],["1991-05-01",0.8835,0.8835,0.8835,0.8835,0.0],["1991-05-02",0.8835,0.8835,0.8835,0.8835,500.0],["1991-05-03",0.773,0.773,0.773,0.773,4300.0],["1991-05-06",0.773,0.773,0.773,0.773,0.0],["1991-05-07",0.8283,0.8283,0.8283,0.8283,3500.0],["1991-05-08",0.8283,0.8283,0.8283,0.8283,0.0],["1991-05-09",0.8283,0.8283,0.8283,0.8283,0.0],["1991-05-10",0.773,0.773,0.773,0.773,500.0],["1991-05-13",0.773,0.773,0.773,0.773,700.0],["1991-05-14",0.8835,0.8835,0.8835,0.8835,1000.0],["1991-05-15",0.8835,0.8835,0.8835,0.8835,0.0],["1991-05-16",0.8835,0.8835,0.8835,0.8835,0.0],["1991-05-17",0.8835,0.8835,0.8835,0.8835,0.0],["1991-05-20",0.773,0.773,0.773,0.773,1000.0],["1991-05-21",0.773,0.773,0.773,0.773,0.0],["1991-05-22",0.773,0.773,0.773,0.773,1400.0],["1991-05-23",0.773,0.773,0.773,0.773,0.0],["1991-05-24",0.773,0.773,0.773,0.773,400.0],["1991-05-28",0.773,0.773,0.773,0.773,0.0],["1991-05-29",0.773,0.773,0.773,0.773,0.0],["1991-05-30",0.773,0.773,0.7178,0.7178,4500.0],["1991-05-31",0.7178,0.7178,0.7178,0.7178,100.0],["1991-06-03",0.6074,0.6074,0.6074,0.6074,100.0],["1991-06-04",0.6074,0.6074,0.6074,0.6074,800.0],["1991-06-05",0.6074,0.6074,0.6074,0.6074,0.0],["1991-06-06",0.6074,0.6074,0.6074,0.6074,100.0],["1991-06-07",0.6074,0.6074,0.6074,0.6074,100.0],["1991-06-10",0.6074,0.6074,0.6074,0.6074,0.0],["1991-06-11",0.7178,0.7178,0.7178,0.7178,300.0],["1991-06-12",0.7178,0.7178,0.7178,0.7178,1000.0],["1991-06-13",0.7178,0.7178,0.7178,0.7178,0.0],["1991-06-14",0.7178,0.7178,0.7178,0.7178,0.0],["1991-06-17",0.6626,0.6626,0.5522,0.5522,13600.0],["1991-06-18",0.4417,0.4417,0.3589,0.3865,18400.0],["1991-06-19",0.3865,0.3865,0.3865,0.3865,3000.0],["1991-06-20",0.3865,0.3865,0.3865,0.3865,0.0],["1991-06-21",0.497,0.497,0.4417,0.4417,3400.0],["1991-06-24",0.4417,0.4417,0.4417,0.4417,0.0],["1991-06-25",0.5246,0.5246,0.5246,0.5246,200.0],["1991-06-26",0.3865,0.3865,0.3865,0.3865,100.0],["1991-06-27",0.3865,0.3865,0.3865,0.3865,0.0],["1991-06-28",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-01",0.3865,0.3865,0.3865,0.3865,100.0],["1991-07-02",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-03",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-05",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-08",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-09",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-10",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-11",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-12",0.3865,0.3865,0.3865,0.3865,0.0],["1991-07-15",0.3865,0.497,0.3865,0.497,9100.0],["1991-07-16",0.497,0.497,0.497,0.497,0.0],["1991-07-17",0.497,0.497,0.497,0.497,0.0],["1991-07-18",0.497,0.497,0.497,0.497,0.0],["1991-07-19",0.497,0.497,0.497,0.497,0.0],["1991-07-22",0.497,0.497,0.497,0.497,0.0],["1991-07-23",0.497,0.497,0.497,0.497,0.0],["1991-07-24",0.497,0.497,0.497,0.497,0.0],["1991-07-25",0.497,0.497,0.497,0.497,0.0],["1991-07-26",0.497,0.497,0.497,0.497,0.0],["1991-07-29",0.4417,0.4417,0.4417,0.4417,700.0],["1991-07-30",0.4417,0.4417,0.4417,0.4417,0.0],["1991-07-31",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-01",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-02",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-05",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-06",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-07",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-08",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-09",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-12",0.3865,0.3865,0.3865,0.3865,1000.0],["1991-08-13",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-14",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-15",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-16",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-19",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-20",0.3865,0.3865,0.3865,0.3865,100.0],["1991-08-21",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-22",0.3865,0.3865,0.3865,0.3865,100.0],["1991-08-23",0.3865,0.3865,0.3865,0.3865,0.0],["1991-08-26",0.3865,0.4417,0.3865,0.4417,2800.0],["1991-08-27",0.4417,0.4417,0.4417,0.4417,0.0],["1991-08-28",0.3865,0.3865,0.3865,0.3865,900.0],["1991-08-29",0.497,0.497,0.4417,0.4417,6100.0],["1991-08-30",0.3865,0.3865,0.3865,0.3865,100.0],["1991-09-03",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-04",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-05",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-06",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-09",0.3865,0.3865,0.3865,0.3865,700.0],["1991-09-10",0.3865,0.4417,0.3865,0.4417,14500.0],["1991-09-11",0.4417,0.4417,0.4417,0.4417,2000.0],["1991-09-12",0.3865,0.3865,0.3865,0.3865,100.0],["1991-09-13",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-16",0.3865,0.3865,0.3865,0.3865,100.0],["1991-09-17",0.3865,0.3865,0.3865,0.3865,0.0],["1991-09-18",0.3865,0.3865,0.3865,0.3865,400.0],["1991-09-19",0.3865,0.4417,0.3865,0.4417,4800.0],["1991-09-20",0.4417,0.4417,0.4417,0.4417,2000.0],["1991-09-23",0.4417,0.4417,0.4417,0.4417,0.0],["1991-09-24",0.4417,0.4417,0.4417,0.4417,0.0],["1991-09-25",0.4417,0.4417,0.4417,0.4417,0.0],["1991-09-26",0.4417,0.4417,0.4417,0.4417,0.0],["1991-09-27",0.4417,0.4417,0.4417,0.4417,0.0],["1991-09-30",0.4417,0.4417,0.4417,0.4417,0.0],["1991-10-01",0.4417,0.4417,0.4417,0.4417,0.0],["1991-10-02",0.4417,0.4417,0.4417,0.4417,0.0],["1991-10-03",0.3865,0.3865,0.3865,0.3865,100.0],["1991-10-04",0.3865,0.3865,0.3865,0.3865,400.0],["1991-10-07",0.3865,0.3865,0.3865,0.3865,2900.0],["1991-10-08",0.3865,0.3865,0.3865,0.3865,700.0],["1991-10-09",0.4417,0.4417,0.4417,0.4417,1400.0],["1991-10-10",0.3865,0.3865,0.3865,0.3865,200.0],["1991-10-11",0.3865,0.3865,0.3865,0.3865,0.0],["1991-10-14",0.3865,0.3865,0.3865,0.3865,5600.0],["1991-10-15",0.3865,0.3865,0.3865,0.3865,0.0],["1991-10-16",0.2761,0.2761,0.2761,0.2761,400.0],["1991-10-17",0.2761,0.2761,0.2761,0.2761,0.0],["1991-10-18",0.2761,0.2761,0.2761,0.2761,0.0],["1991-10-21",0.2761,0.2761,0.2761,0.2761,0.0],["1991-10-22",0.2761,0.2761,0.2761,0.2761,0.0],["1991-10-23",0.3037,0.3037,0.3037,0.3037,100.0],["1991-10-24",0.3037,0.3037,0.3037,0.3037,0.0],["1991-10-25",0.3037,0.3037,0.3037,0.3037,0.0],["1991-10-28",0.3313,0.4141,0.3313,0.3313,700.0],["1991-10-29",0.3313,0.3313,0.3313,0.3313,0.0],["1991-10-30",0.4141,0.4141,0.4141,0.4141,500.0],["1991-10-31",0.3313,0.3313,0.3313,0.3313,500.0],["1991-11-01",0.3313,0.3313,0.3313,0.3313,100.0],["1991-11-04",0.3865,0.3865,0.3865,0.3865,500.0],["1991-11-05",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-06",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-07",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-08",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-11",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-12",0.3313,0.3313,0.3313,0.3313,1000.0],["1991-11-13",0.3865,0.3865,0.3865,0.3865,1000.0],["1991-11-14",0.3865,0.3865,0.3865,0.3865,0.0],["1991-11-15",0.3313,0.3313,0.3313,0.3313,400.0],["1991-11-18",0.3313,0.3313,0.3313,0.3313,0.0],["1991-11-19",0.3313,0.3865,0.3313,0.3865,900.0],["1991-11-20",0.3313,0.3313,0.3313,0.3313,400.0],["1991-11-21",0.4141,0.4141,0.3313,0.3589,22200.0],["1991-11-22",0.3313,0.3313,0.3313,0.3313,25000.0],["1991-11-25",0.3313,0.3313,0.3313,0.3313,0.0],["1991-11-26",0.3313,0.3313,0.3313,0.3313,200.0],["1991-11-27",0.3313,0.3313,0.3313,0.3313,19300.0],["1991-11-29",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-02",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-03",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-04",0.3313,0.3313,0.3037,0.3037,500.0],["1991-12-05",0.3037,0.3865,0.3037,0.3865,1200.0],["1991-12-06",0.3589,0.3865,0.3589,0.3865,5500.0],["1991-12-09",0.3589,0.3589,0.3313,0.3313,300.0],["1991-12-10",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-11",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-12",0.3313,0.3313,0.3313,0.3313,100.0],["1991-12-13",0.3313,0.4417,0.3313,0.4417,700.0],["1991-12-16",0.4417,0.4417,0.4417,0.4417,0.0],["1991-12-17",0.3865,0.3865,0.3313,0.3313,2900.0],["1991-12-18",0.3313,0.3313,0.3313,0.3313,400.0],["1991-12-19",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-20",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-23",0.3313,0.3313,0.3313,0.3313,100.0],["1991-12-24",0.3313,0.3313,0.3313,0.3313,0.0],["1991-12-26",0.3313,0.3313,0.3313,0.3313,100.0],["1991-12-27",0.3313,0.3313,0.3313,0.3313,200.0],["1991-12-30",0.3313,0.3313,0.3313,0.3313,4200.0],["1991-12-31",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-02",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-03",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-06",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-07",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-08",0.3313,0.3589,0.3313,0.3313,700.0],["1992-01-09",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-10",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-13",0.3313,0.3313,0.3313,0.3313,100.0],["1992-01-14",0.4141,0.4141,0.4141,0.4141,700.0],["1992-01-15",0.3313,0.3313,0.3313,0.3313,100.0],["1992-01-16",0.3313,0.3313,0.3313,0.3313,0.0],["1992-01-17",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-20",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-21",0.4141,0.4141,0.3313,0.3313,6300.0],["1992-01-22",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-23",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-24",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-27",0.4141,0.4141,0.3313,0.3313,4000.0],["1992-01-28",0.4141,0.4141,0.3313,0.3313,0.0],["1992-01-29",0.3865,0.3865,0.2761,0.2761,0.0],["1992-01-30",0.3865,0.3865,0.2761,0.2761,0.0],["1992-01-31",0.3865,0.3865,0.2761,0.2761,500.0],["1992-02-03",0.3865,0.3865,0.2761,0.2761,0.0],["1992-02-04",0.3865,0.3865,0.2761,0.2761,100.0],["1992-02-05",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-06",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-07",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-10",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-11",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-12",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-13",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-14",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-18",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-19",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-20",0.3865,0.3865,0.3313,0.3313,10000.0],["1992-02-21",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-24",0.3865,0.3865,0.3313,0.3313,300.0],["1992-02-25",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-26",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-27",0.3865,0.3865,0.3313,0.3313,0.0],["1992-02-28",0.3865,0.3865,0.3313,0.3313,0.0],["1992-03-02",0.3865,0.3865,0.3313,0.3313,2000.0],["1992-03-03",0.3865,0.3865,0.3313,0.3313,0.0],["1992-03-04",0.497,0.497,0.3313,0.3313,2400.0],["1992-03-05",0.497,0.497,0.3313,0.3313,0.0],["1992-03-06",0.497,0.497,0.3313,0.3313,0.0],["1992-03-09",0.497,0.497,0.3313,0.3313,100.0],["1992-03-10",0.497,0.497,0.3313,0.3313,0.0],["1992-03-11",0.497,0.497,0.3313,0.3313,0.0],["1992-03-12",0.497,0.497,0.3313,0.3313,0.0],["1992-03-13",0.497,0.497,0.3313,0.3313,0.0],["1992-03-16",0.497,0.497,0.3313,0.3313,0.0],["1992-03-17",0.497,0.497,0.3313,0.3313,0.0],["1992-03-18",0.497,0.497,0.3313,0.3313,0.0],["1992-03-19",0.497,0.497,0.3313,0.3313,0.0],["1992-03-20",0.497,0.497,0.3313,0.3313,0.0],["1992-03-23",0.497,0.497,0.3313,0.3313,0.0],["1992-03-24",0.497,0.497,0.3313,0.3313,400.0],["1992-03-25",0.497,0.497,0.3313,0.3313,0.0],["1992-03-26",0.497,0.497,0.3313,0.3313,0.0],["1992-03-27",0.497,0.497,0.3313,0.3313,0.0],["1992-03-30",0.497,0.497,0.3313,0.3313,0.0],["1992-03-31",0.497,0.497,0.3313,0.3313,2900.0],["1992-04-01",0.497,0.497,0.3313,0.3313,6500.0],["1992-04-02",0.4417,0.4417,0.3313,0.3313,6700.0],["1992-04-03",0.4417,0.4417,0.3313,0.3313,0.0],["1992-04-06",0.4417,0.4417,0.3313,0.3313,0.0],["1992-04-07",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-08",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-09",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-10",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-13",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-14",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-15",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-16",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-20",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-21",0.3865,0.3865,0.3313,0.3313,600.0],["1992-04-22",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-23",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-24",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-27",0.3865,0.3865,0.3313,0.3313,4600.0],["1992-04-28",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-29",0.3865,0.3865,0.3313,0.3313,0.0],["1992-04-30",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-01",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-04",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-05",0.3865,0.3865,0.3313,0.3313,200.0],["1992-05-06",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-07",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-08",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-11",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-12",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-13",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-14",0.4417,0.4417,0.3313,0.3313,5000.0],["1992-05-15",0.4417,0.4417,0.3313,0.3313,0.0],["1992-05-18",0.4417,0.4417,0.3313,0.3313,1500.0],["1992-05-19",0.4417,0.4417,0.3313,0.3313,0.0],["1992-05-20",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-21",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-22",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-26",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-27",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-28",0.3865,0.3865,0.3313,0.3313,0.0],["1992-05-29",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-01",0.3865,0.3865,0.3313,0.3313,1000.0],["1992-06-02",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-03",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-04",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-05",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-08",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-09",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-10",0.3865,0.3865,0.3313,0.3313,900.0],["1992-06-11",0.3865,0.3865,0.3313,0.3313,0.0],["1992-06-12",0.3865,0.3865,0.3313,0.3313,7100.0],["1992-06-15",0.3313,0.3313,0.3313,0.3313,0.0],["1992-06-16",0.3313,0.3313,0.3313,0.3313,0.0],["1992-06-17",0.3313,0.3313,0.3313,0.3313,0.0],["1992-06-18",0.3313,0.3313,0.3313,0.3313,200.0],["1992-06-19",0.3313,0.3313,0.3313,0.3313,0.0],["1992-06-22",0.3313,0.3313,0.3313,0.3313,0.0],["1992-06-23",0.3589,0.3589,0.3589,0.3589,500.0],["1992-06-24",0.3589,0.3589,0.3589,0.3589,0.0],["1992-06-25",0.3589,0.3589,0.3589,0.3589,0.0],["1992-06-26",0.3589,0.3589,0.3589,0.3589,0.0],["1992-06-29",0.3589,0.3589,0.3589,0.3589,0.0],["1992-06-30",0.3589,0.3589,0.3589,0.3589,0.0],["1992-07-01",0.3313,0.3313,0.3313,0.3313,1000.0],["1992-07-02",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-06",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-07",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-08",0.3313,0.3313,0.3313,0.3313,200.0],["1992-07-09",0.3589,0.3589,0.3589,0.3589,6000.0],["1992-07-10",0.3313,0.3313,0.3313,0.3313,1000.0],["1992-07-13",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-14",0.3313,0.3313,0.3313,0.3313,200.0],["1992-07-15",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-16",0.3313,0.3313,0.3313,0.3313,100.0],["1992-07-17",0.3313,0.497,0.3313,0.497,200.0],["1992-07-20",0.497,0.497,0.497,0.497,0.0],["1992-07-21",0.3313,0.3313,0.3313,0.3313,300.0],["1992-07-22",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-23",0.3313,0.3313,0.3313,0.3313,200.0],["1992-07-24",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-27",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-28",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-29",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-30",0.3313,0.3313,0.3313,0.3313,0.0],["1992-07-31",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-03",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-04",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-05",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-06",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-07",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-10",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-11",0.3313,0.3313,0.3313,0.3313,200.0],["1992-08-12",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-13",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-14",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-17",0.3313,0.3313,0.3313,0.3313,0.0],["1992-08-18",0.3313,0.3313,0.3313,0.3313,700.0],["1992-08-19",0.3313,0.3313,0.3313,0.3313,200.0],["1992-08-20",0.4417,0.4417,0.4141,0.4141,4900.0],["1992-08-21",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-24",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-25",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-26",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-27",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-28",0.4141,0.4141,0.4141,0.4141,0.0],["1992-08-31",0.3313,0.3313,0.3313,0.3313,600.0],["1992-09-01",0.3313,0.3313,0.3313,0.3313,1100.0],["1992-09-02",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-03",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-04",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-08",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-09",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-10",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-11",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-14",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-15",0.3313,0.3313,0.3313,0.3313,100.0],["1992-09-16",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-17",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-18",0.3313,0.3313,0.3313,0.3313,100.0],["1992-09-21",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-22",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-23",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-24",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-25",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-28",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-29",0.3313,0.3313,0.3313,0.3313,0.0],["1992-09-30",0.3313,0.3313,0.3313,0.3313,100.0],["1992-10-01",0.3313,0.3313,0.3313,0.3313,0.0],["1992-10-02",0.3313,0.3313,0.3313,0.3313,0.0],["1992-10-05",0.3313,0.3313,0.3313,0.3313,0.0],["1992-10-06",0.3313,0.3313,0.3313,0.3313,0.0],["1992-10-07",0.497,0.497,0.497,0.497,500.0],["1992-10-08",0.497,0.497,0.497,0.497,0.0],["1992-10-09",0.497,0.497,0.497,0.497,0.0],["1992-10-12",0.497,0.497,0.497,0.497,0.0],["1992-10-13",0.497,0.497,0.497,0.497,0.0],["1992-10-14",0.497,0.497,0.497,0.497,0.0],["1992-10-15",0.497,0.497,0.497,0.497,0.0],["1992-10-16",0.497,0.497,0.497,0.497,0.0],["1992-10-19",0.497,0.497,0.497,0.497,0.0],["1992-10-20",0.497,0.497,0.497,0.497,0.0],["1992-10-21",0.497,0.497,0.497,0.497,0.0],["1992-10-22",0.497,0.497,0.497,0.497,0.0],["1992-10-23",0.497,0.497,0.497,0.497,0.0],["1992-10-26",0.497,0.497,0.497,0.497,0.0],["1992-10-27",0.3865,0.4141,0.3865,0.4141,10000.0],["1992-10-28",0.4141,0.4141,0.4141,0.4141,0.0],["1992-10-29",0.4141,0.4141,0.4141,0.4141,0.0],["1992-10-30",0.3313,0.3313,0.3313,0.3313,500.0],["1992-11-02",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-03",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-04",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-05",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-06",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-09",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-10",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-11",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-12",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-13",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-16",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-17",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-18",0.3313,0.3313,0.3313,0.3313,1000.0],["1992-11-19",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-20",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-23",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-24",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-25",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-27",0.3313,0.3313,0.3313,0.3313,0.0],["1992-11-30",0.497,0.497,0.3313,0.4141,9000.0],["1992-12-01",0.4141,0.4141,0.4141,0.4141,0.0],["1992-12-02",0.3313,0.3313,0.3313,0.3313,300.0],["1992-12-03",0.3313,0.3313,0.3313,0.3313,0.0],["1992-12-04",0.3313,0.3313,0.3313,0.3313,0.0],["1992-12-07",0.3313,0.3313,0.3313,0.3313,600.0],["1992-12-08",0.3313,0.3313,0.3313,0.3313,700.0],["1992-12-09",0.3313,0.3313,0.3313,0.3313,700.0],["1992-12-10",0.3313,0.3313,0.3313,0.3313,0.0],["1992-12-11",0.3313,0.3313,0.3313,0.3313,200.0],["1992-12-14",0.4417,0.4417,0.4417,0.4417,200.0],["1992-12-15",0.4417,0.4417,0.4417,0.4417,0.0],["1992-12-16",0.3313,0.3313,0.3313,0.3313,900.0],["1992-12-17",0.3313,0.3313,0.3313,0.3313,700.0],["1992-12-18",0.4141,0.4141,0.4141,0.4141,5000.0],["1992-12-21",0.4141,0.4141,0.3313,0.4141,29000.0],["1992-12-22",0.3589,0.3865,0.3589,0.3589,6200.0],["1992-12-23",0.3865,0.3865,0.3865,0.3865,900.0],["1992-12-24",0.3865,0.3865,0.3865,0.3865,0.0],["1992-12-28",0.3865,0.3865,0.3865,0.3865,200.0],["1992-12-29",0.3865,0.3865,0.3865,0.3865,200.0],["1992-12-30",0.3865,0.3865,0.3865,0.3865,1600.0],["1992-12-31",0.4417,0.4417,0.3865,0.4417,4000.0],["1993-01-04",0.4417,0.4417,0.4417,0.4417,0.0],["1993-01-05",0.497,0.497,0.497,0.497,2000.0],["1993-01-06",0.497,0.497,0.497,0.497,0.0],["1993-01-07",0.497,0.497,0.497,0.497,0.0],["1993-01-08",0.497,0.497,0.497,0.497,0.0],["1993-01-11",0.497,0.497,0.497,0.497,0.0],["1993-01-12",0.497,0.497,0.497,0.497,0.0],["1993-01-13",0.497,0.497,0.497,0.497,0.0],["1993-01-14",0.497,0.497,0.497,0.497,0.0],["1993-01-15",0.497,0.497,0.497,0.497,0.0],["1993-01-18",0.497,0.497,0.497,0.497,0.0],["1993-01-19",0.497,0.497,0.497,0.497,0.0],["1993-01-20",0.497,0.497,0.497,0.497,0.0],["1993-01-21",0.497,0.497,0.497,0.497,0.0],["1993-01-22",0.4693,0.4693,0.4417,0.4417,3400.0],["1993-01-25",0.4417,0.4417,0.4417,0.4417,0.0],["1993-01-26",0.4417,0.4417,0.4417,0.4417,0.0],["1993-01-27",0.4417,0.4417,0.4417,0.4417,0.0],["1993-01-28",0.497,0.497,0.497,0.497,1000.0],["1993-01-29",0.497,0.497,0.497,0.497,500.0],["1993-02-01",0.497,0.497,0.497,0.497,0.0],["1993-02-02",0.497,0.497,0.497,0.497,0.0],["1993-02-03",0.497,0.497,0.497,0.497,0.0],["1993-02-04",0.497,0.497,0.497,0.497,0.0],["1993-02-05",0.4417,0.4417,0.4417,0.4417,500.0],["1993-02-08",0.497,0.497,0.497,0.497,300.0],["1993-02-09",0.497,0.497,0.497,0.497,0.0],["1993-02-10",0.497,0.497,0.497,0.497,0.0],["1993-02-11",0.497,0.497,0.497,0.497,0.0],["1993-02-12",0.497,0.497,0.497,0.497,0.0],["1993-02-16",0.4417,0.4417,0.4417,0.4417,4000.0],["1993-02-17",0.4417,0.4417,0.4417,0.4417,0.0],["1993-02-18",0.4417,0.4417,0.4417,0.4417,0.0],["1993-02-19",0.4141,0.4141,0.4141,0.4141,100.0],["1993-02-22",0.4141,0.4141,0.4141,0.4141,0.0],["1993-02-23",0.4141,0.4141,0.4141,0.4141,0.0],["1993-02-24",0.4141,0.4141,0.4141,0.4141,0.0],["1993-02-25",0.4141,0.4417,0.4141,0.4417,6000.0],["1993-02-26",0.4141,0.4141,0.4141,0.4141,200.0],["1993-03-01",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-02",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-03",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-04",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-05",0.4693,0.4693,0.4693,0.4693,3000.0],["1993-03-08",0.4693,0.4693,0.4693,0.4693,100.0],["1993-03-09",0.4693,0.4693,0.4693,0.4693,0.0],["1993-03-10",0.4141,0.4141,0.4141,0.4141,100.0],["1993-03-11",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-12",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-15",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-16",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-17",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-18",0.4141,0.4141,0.4141,0.4141,100.0],["1993-03-19",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-22",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-23",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-24",0.4417,0.4417,0.4417,0.4417,1700.0],["1993-03-25",0.4417,0.4417,0.4417,0.4417,2500.0],["1993-03-26",0.4141,0.4141,0.4141,0.4141,200.0],["1993-03-29",0.4141,0.4141,0.4141,0.4141,0.0],["1993-03-30",0.4417,0.497,0.4417,0.497,2200.0],["1993-03-31",0.497,0.497,0.497,0.497,0.0],["1993-04-01",0.497,0.497,0.497,0.497,0.0],["1993-04-02",0.497,0.497,0.497,0.497,0.0],["1993-04-05",0.497,0.497,0.497,0.497,0.0],["1993-04-06",0.497,0.497,0.497,0.497,0.0],["1993-04-07",0.497,0.497,0.497,0.497,0.0],["1993-04-08",0.4141,0.4141,0.4141,0.4141,2500.0],["1993-04-12",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-13",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-14",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-15",0.4141,0.4141,0.4141,0.4141,100.0],["1993-04-16",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-19",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-20",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-21",0.4693,0.4693,0.4693,0.4693,1000.0],["1993-04-22",0.4693,0.4693,0.4693,0.4693,0.0],["1993-04-23",0.4693,0.4693,0.4693,0.4693,0.0],["1993-04-26",0.4693,0.4693,0.4693,0.4693,0.0],["1993-04-27",0.4141,0.4141,0.4141,0.4141,100.0],["1993-04-28",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-29",0.4141,0.4141,0.4141,0.4141,0.0],["1993-04-30",0.4141,0.4141,0.4141,0.4141,1000.0],["1993-05-03",0.4141,0.4141,0.4141,0.4141,0.0],["1993-05-04",0.4417,0.4417,0.4417,0.4417,5000.0],["1993-05-05",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-06",0.4417,0.4417,0.4417,0.4417,7200.0],["1993-05-07",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-10",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-11",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-12",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-13",0.4417,0.4417,0.4417,0.4417,500.0],["1993-05-14",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-17",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-18",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-19",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-20",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-21",0.4417,0.4417,0.4417,0.4417,0.0],["1993-05-24",0.5522,0.5522,0.5522,0.5522,4000.0],["1993-05-25",0.5522,0.5522,0.5522,0.5522,0.0],["1993-05-26",0.5522,0.5522,0.5522,0.5522,0.0],["1993-05-27",0.5522,0.5522,0.5522,0.5522,0.0],["1993-05-28",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-01",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-02",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-03",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-04",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-07",0.5522,0.5522,0.5522,0.5522,4300.0],["1993-06-08",0.5522,0.5522,0.5522,0.5522,0.0],["1993-06-09",0.6074,0.6074,0.6074,0.6074,1000.0],["1993-06-10",0.6074,0.6074,0.6074,0.6074,1200.0],["1993-06-11",0.6074,0.6074,0.6074,0.6074,0.0],["1993-06-14",0.5522,0.5522,0.5522,0.5522,3000.0],["1993-06-15",0.6074,0.6074,0.566,0.5798,9500.0],["1993-06-16",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-17",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-18",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-21",0.6626,0.6626,0.6626,0.6626,3000.0],["1993-06-22",0.5798,0.5798,0.5798,0.5798,200.0],["1993-06-23",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-24",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-25",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-28",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-29",0.5798,0.5798,0.5798,0.5798,0.0],["1993-06-30",0.5798,0.5798,0.5798,0.5798,0.0],["1993-07-01",0.5798,0.5798,0.5798,0.5798,0.0],["1993-07-02",0.5798,0.5798,0.5798,0.5798,0.0],["1993-07-06",0.5798,0.5798,0.5522,0.5798,11200.0],["1993-07-07",0.5798,0.5798,0.5798,0.5798,0.0],["1993-07-08",0.4693,0.4693,0.4693,0.4693,1700.0],["1993-07-09",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-12",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-13",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-14",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-15",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-16",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-19",0.4693,0.4693,0.4693,0.4693,300.0],["1993-07-20",0.4693,0.4693,0.4693,0.4693,100.0],["1993-07-21",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-22",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-23",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-26",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-27",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-28",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-29",0.4693,0.4693,0.4693,0.4693,0.0],["1993-07-30",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-02",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-03",0.4693,0.4693,0.4693,0.4693,100.0],["1993-08-04",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-05",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-06",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-09",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-10",0.4693,0.4693,0.4693,0.4693,0.0],["1993-08-11",0.5522,0.5522,0.4693,0.497,11700.0],["1993-08-12",0.5246,0.5246,0.5246,0.5246,2000.0],["1993-08-13",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-16",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-17",0.5246,0.5246,0.5246,0.5246,100.0],["1993-08-18",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-19",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-20",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-23",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-24",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-25",0.5246,0.5246,0.5246,0.5246,0.0],["1993-08-26",0.4417,0.4832,0.4417,0.4832,6000.0],["1993-08-27",0.4141,0.4417,0.4141,0.4417,10000.0],["1993-08-30",0.497,0.497,0.497,0.497,6000.0],["1993-08-31",0.5522,0.5522,0.5522,0.5522,400.0],["1993-09-01",0.5522,0.5522,0.5522,0.5522,0.0],["1993-09-02",0.6074,0.6074,0.6074,0.6074,1400.0],["1993-09-03",0.4417,0.4417,0.4417,0.4417,300.0],["1993-09-07",0.6074,0.6626,0.5798,0.635,34600.0],["1993-09-08",0.6074,0.6626,0.6074,0.6626,20900.0],["1993-09-09",0.6626,0.6626,0.5522,0.5522,2100.0],["1993-09-10",0.5522,0.5522,0.5522,0.5522,0.0],["1993-09-13",0.6074,0.6074,0.6074,0.6074,100.0],["1993-09-14",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-15",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-16",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-17",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-20",0.6074,0.6074,0.6074,0.6074,200.0],["1993-09-21",0.6074,0.6074,0.6074,0.6074,300.0],["1993-09-22",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-23",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-24",0.6074,0.6074,0.6074,0.6074,0.0],["1993-09-27",0.7178,0.8283,0.6626,0.8283,22500.0],["1993-09-28",0.8283,0.8283,0.8007,0.8007,12900.0],["1993-09-29",0.8007,0.8007,0.8007,0.8007,0.0],["1993-09-30",0.8007,0.8007,0.8007,0.8007,0.0],["1993-10-01",0.8007,0.8007,0.8007,0.8007,0.0],["1993-10-04",0.8007,0.8007,0.8007,0.8007,0.0],["1993-10-05",0.8283,0.8283,0.6626,0.6626,200.0],["1993-10-06",0.6626,0.8283,0.6626,0.6626,3600.0],["1993-10-07",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-08",0.6626,0.6626,0.6626,0.6626,400.0],["1993-10-11",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-12",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-13",0.8835,0.8835,0.773,0.773,6000.0],["1993-10-14",0.8835,0.8835,0.773,0.8835,5100.0],["1993-10-15",0.773,0.773,0.6626,0.6626,6700.0],["1993-10-18",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-19",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-20",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-21",0.6626,0.6626,0.6626,0.6626,2600.0],["1993-10-22",0.6626,0.6626,0.6626,0.6626,0.0],["1993-10-25",0.6626,0.6626,0.6074,0.6074,12800.0],["1993-10-26",0.6074,0.6074,0.6074,0.6074,0.0],["1993-10-27",0.6074,0.6074,0.6074,0.6074,1300.0],["1993-10-28",0.6074,0.6074,0.6074,0.6074,1000.0],["1993-10-29",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-01",0.6626,0.6626,0.6626,0.6626,200.0],["1993-11-02",0.6074,0.6074,0.6074,0.6074,3000.0],["1993-11-03",0.7178,0.7178,0.7178,0.7178,300.0],["1993-11-04",0.7178,0.7178,0.7178,0.7178,0.0],["1993-11-05",0.7178,0.7178,0.7178,0.7178,0.0],["1993-11-08",0.635,0.635,0.6074,0.6074,12700.0],["1993-11-09",0.6626,0.6626,0.5522,0.6626,3300.0],["1993-11-10",0.6626,0.6626,0.6626,0.6626,1800.0],["1993-11-11",0.6626,0.6626,0.6626,0.6626,500.0],["1993-11-12",0.6626,0.6626,0.6626,0.6626,0.0],["1993-11-15",0.5522,0.5522,0.5522,0.5522,3200.0],["1993-11-16",0.5522,0.5522,0.5522,0.5522,2200.0],["1993-11-17",0.6074,0.6074,0.6074,0.6074,300.0],["1993-11-18",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-19",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-22",0.5522,0.5522,0.5522,0.5522,600.0],["1993-11-23",0.6074,0.6074,0.6074,0.6074,7800.0],["1993-11-24",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-26",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-29",0.6074,0.6074,0.6074,0.6074,0.0],["1993-11-30",0.6074,0.6074,0.5522,0.5522,2900.0],["1993-12-01",0.5522,0.5522,0.5522,0.5522,100.0],["1993-12-02",0.5522,0.5522,0.5522,0.5522,0.0],["1993-12-03",0.5522,0.5522,0.5522,0.5522,0.0],["1993-12-06",0.5522,0.5522,0.5522,0.5522,100.0],["1993-12-07",0.5522,0.5522,0.5522,0.5522,700.0],["1993-12-08",0.5522,0.5522,0.5522,0.5522,0.0],["1993-12-09",0.5522,0.5522,0.5522,0.5522,0.0],["1993-12-10",0.5522,0.5522,0.5522,0.5522,100.0],["1993-12-13",0.5522,0.5798,0.5522,0.5798,10000.0],["1993-12-14",0.4417,0.5522,0.4417,0.5522,9000.0],["1993-12-15",0.4417,0.4555,0.4417,0.4417,11900.0],["1993-12-16",0.4417,0.4417,0.4417,0.4417,3400.0],["1993-12-17",0.4417,0.4417,0.4417,0.4417,1300.0],["1993-12-20",0.4417,0.4417,0.4417,0.4417,0.0],["1993-12-21",0.4417,0.4417,0.4417,0.4417,1000.0],["1993-12-22",0.4417,0.4417,0.4417,0.4417,2700.0],["1993-12-23",0.4417,0.4417,0.4417,0.4417,0.0],["1993-12-27",0.5522,0.5522,0.5522,0.5522,200.0],["1993-12-28",0.3865,0.3865,0.3865,0.3865,500.0],["1993-12-29",0.4141,0.4141,0.4141,0.4141,5000.0],["1993-12-30",0.4141,0.4141,0.4141,0.4141,0.0],["1993-12-31",0.4417,0.4417,0.4417,0.4417,100.0],["1994-01-03",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-04",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-05",0.4417,0.4417,0.4417,0.4417,8000.0],["1994-01-06",0.4417,0.4417,0.4417,0.4417,4500.0],["1994-01-07",0.497,0.497,0.4417,0.4417,5000.0],["1994-01-10",0.497,0.497,0.497,0.497,6000.0],["1994-01-11",0.497,0.497,0.497,0.497,0.0],["1994-01-12",0.4417,0.4417,0.4417,0.4417,2000.0],["1994-01-13",0.4417,0.4417,0.4417,0.4417,100.0],["1994-01-14",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-17",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-18",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-19",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-20",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-21",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-24",0.497,0.497,0.497,0.497,2000.0],["1994-01-25",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-01-26",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-27",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-28",0.4417,0.4417,0.4417,0.4417,0.0],["1994-01-31",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-01",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-02",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-03",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-04",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-07",0.4417,0.4417,0.4417,0.4417,2000.0],["1994-02-08",0.3865,0.3865,0.3865,0.3865,400.0],["1994-02-09",0.3865,0.3865,0.3865,0.3865,0.0],["1994-02-10",0.3865,0.3865,0.3865,0.3865,0.0],["1994-02-11",0.4417,0.4417,0.4417,0.4417,2000.0],["1994-02-14",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-15",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-16",0.4417,0.4417,0.4417,0.4417,0.0],["1994-02-17",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-02-18",0.3865,0.3865,0.3865,0.3865,0.0],["1994-02-22",0.3865,0.3865,0.3865,0.3865,0.0],["1994-02-23",0.3865,0.4141,0.3865,0.4141,13000.0],["1994-02-24",0.4141,0.4141,0.4141,0.4141,0.0],["1994-02-25",0.4141,0.4141,0.4141,0.4141,0.0],["1994-02-28",0.4417,0.4417,0.4417,0.4417,2500.0],["1994-03-01",0.4417,0.4417,0.4417,0.4417,300.0],["1994-03-02",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-03",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-04",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-07",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-08",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-09",0.3865,0.3865,0.3865,0.3865,100.0],["1994-03-10",0.4417,0.4417,0.4417,0.4417,200.0],["1994-03-11",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-14",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-03-15",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-16",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-03-17",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-03-18",0.3865,0.3865,0.3865,0.3865,0.0],["1994-03-21",0.3865,0.3865,0.3865,0.3865,0.0],["1994-03-22",0.4417,0.4417,0.4417,0.4417,500.0],["1994-03-23",0.4417,0.4417,0.4417,0.4417,1200.0],["1994-03-24",0.4417,0.4417,0.4417,0.4417,0.0],["1994-03-25",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-03-28",0.4141,0.4141,0.3865,0.3865,1100.0],["1994-03-29",0.4417,0.4417,0.3865,0.3865,3000.0],["1994-03-30",0.3865,0.3865,0.3865,0.3865,0.0],["1994-03-31",0.3865,0.4417,0.3865,0.3865,4000.0],["1994-04-04",0.3865,0.3865,0.3865,0.3865,0.0],["1994-04-05",0.3865,0.3865,0.3865,0.3865,0.0],["1994-04-06",0.3865,0.3865,0.3865,0.3865,0.0],["1994-04-07",0.3865,0.3865,0.3865,0.3865,0.0],["1994-04-08",0.3865,0.4417,0.3865,0.4417,10000.0],["1994-04-11",0.4417,0.4417,0.4417,0.4417,0.0],["1994-04-12",0.3865,0.3865,0.3865,0.3865,3700.0],["1994-04-13",0.3865,0.4141,0.3865,0.4141,7200.0],["1994-04-14",0.4141,0.4141,0.4141,0.4141,0.0],["1994-04-15",0.4141,0.4141,0.4141,0.4141,0.0],["1994-04-18",0.4141,0.4141,0.4141,0.4141,0.0],["1994-04-19",0.4141,0.4141,0.4141,0.4141,0.0],["1994-04-20",0.4141,0.4141,0.4141,0.4141,0.0],["1994-04-21",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-04-22",0.4417,0.4417,0.4417,0.4417,0.0],["1994-04-25",0.4417,0.4417,0.4417,0.4417,0.0],["1994-04-26",0.4417,0.4417,0.4417,0.4417,0.0],["1994-04-28",0.4417,0.4417,0.4417,0.4417,0.0],["1994-04-29",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-02",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-03",0.4417,0.4417,0.4417,0.4417,1100.0],["1994-05-04",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-05",0.3865,0.4417,0.3865,0.4417,1200.0],["1994-05-06",0.3865,0.4417,0.3865,0.4417,20000.0],["1994-05-09",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-10",0.4417,0.4417,0.4141,0.4141,1200.0],["1994-05-11",0.3865,0.3865,0.3865,0.3865,300.0],["1994-05-12",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-13",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-16",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-17",0.3865,0.3865,0.3865,0.3865,200.0],["1994-05-18",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-19",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-20",0.3865,0.3865,0.3865,0.3865,0.0],["1994-05-23",0.4417,0.4417,0.4417,0.4417,300.0],["1994-05-24",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-25",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-26",0.4417,0.4417,0.4417,0.4417,0.0],["1994-05-27",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-05-31",0.4417,0.4417,0.4417,0.4417,2000.0],["1994-06-01",0.4417,0.4417,0.4417,0.4417,1200.0],["1994-06-02",0.4417,0.4417,0.4417,0.4417,0.0],["1994-06-03",0.4417,0.4417,0.4417,0.4417,200.0],["1994-06-06",0.3865,0.3865,0.3865,0.3865,4000.0],["1994-06-07",0.4417,0.4417,0.4417,0.4417,1200.0],["1994-06-08",0.3865,0.3865,0.3865,0.3865,200.0],["1994-06-09",0.3865,0.3865,0.3865,0.3865,0.0],["1994-06-10",0.3865,0.3865,0.3865,0.3865,0.0],["1994-06-13",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-06-14",0.3865,0.3865,0.3865,0.3865,0.0],["1994-06-15",0.3865,0.3865,0.3865,0.3865,0.0],["1994-06-16",0.5522,0.5522,0.5522,0.5522,500.0],["1994-06-17",0.5522,0.5522,0.5522,0.5522,0.0],["1994-06-20",0.5522,0.5522,0.5522,0.5522,0.0],["1994-06-21",0.4693,0.4693,0.4693,0.4693,500.0],["1994-06-22",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-06-23",0.4417,0.4417,0.4417,0.4417,300.0],["1994-06-24",0.4417,0.4417,0.4417,0.4417,0.0],["1994-06-27",0.4417,0.4417,0.4417,0.4417,0.0],["1994-06-28",0.4417,0.4417,0.4417,0.4417,500.0],["1994-06-29",0.4417,0.4417,0.4417,0.4417,0.0],["1994-06-30",0.4417,0.4763,0.4417,0.4763,6600.0],["1994-07-01",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-07-05",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-06",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-07",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-08",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-07-11",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-12",0.4417,0.4417,0.4417,0.4417,500.0],["1994-07-13",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-14",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-15",0.4417,0.4417,0.4417,0.4417,0.0],["1994-07-18",0.4417,0.4763,0.4417,0.4417,5200.0],["1994-07-19",0.4417,0.4693,0.4417,0.4693,8000.0],["1994-07-20",0.4417,0.4417,0.4417,0.4417,200.0],["1994-07-21",0.4417,0.4693,0.4417,0.4693,4000.0],["1994-07-22",0.4693,0.4693,0.4693,0.4693,0.0],["1994-07-25",0.4693,0.4693,0.4693,0.4693,15000.0],["1994-07-26",0.4693,0.4693,0.4693,0.4693,0.0],["1994-07-27",0.4141,0.4141,0.4141,0.4141,1000.0],["1994-07-28",0.4141,0.5246,0.4141,0.5246,2000.0],["1994-07-29",0.5246,0.5246,0.5246,0.5246,0.0],["1994-08-01",0.4141,0.4141,0.4141,0.4141,500.0],["1994-08-02",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-03",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-04",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-05",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-08",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-09",0.4141,0.4141,0.4141,0.4141,3100.0],["1994-08-10",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-11",0.4141,0.4141,0.4141,0.4141,1000.0],["1994-08-12",0.5246,0.5246,0.4693,0.4693,1100.0],["1994-08-15",0.4693,0.4693,0.4693,0.4693,0.0],["1994-08-16",0.4693,0.4693,0.4693,0.4693,0.0],["1994-08-17",0.4141,0.4417,0.4141,0.4417,1300.0],["1994-08-18",0.497,0.497,0.497,0.497,1000.0],["1994-08-19",0.497,0.497,0.497,0.497,0.0],["1994-08-22",0.497,0.497,0.497,0.497,0.0],["1994-08-23",0.4141,0.4141,0.4141,0.4141,1000.0],["1994-08-24",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-25",0.4141,0.4141,0.4141,0.4141,0.0],["1994-08-26",0.4141,0.4141,0.3313,0.3865,45000.0],["1994-08-29",0.3313,0.3313,0.3313,0.3313,9000.0],["1994-08-30",0.3865,0.3865,0.3865,0.3865,13000.0],["1994-08-31",0.3865,0.3865,0.3865,0.3865,4000.0],["1994-09-01",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-02",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-06",0.3865,0.3865,0.3865,0.3865,2000.0],["1994-09-07",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-08",0.3589,0.3589,0.3589,0.3589,1000.0],["1994-09-09",0.3589,0.3589,0.3589,0.3589,0.0],["1994-09-12",0.3313,0.3313,0.3313,0.3313,3000.0],["1994-09-13",0.3313,0.3313,0.3313,0.3313,200.0],["1994-09-14",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-15",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-16",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-19",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-20",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-21",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-22",0.3313,0.3313,0.3313,0.3313,0.0],["1994-09-23",0.3865,0.3865,0.3865,0.3865,800.0],["1994-09-26",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-27",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-28",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-29",0.3865,0.3865,0.3865,0.3865,0.0],["1994-09-30",0.3865,0.3865,0.3865,0.3865,0.0],["1994-10-03",0.3865,0.3865,0.3865,0.3865,0.0],["1994-10-04",0.3313,0.3589,0.3313,0.3313,11000.0],["1994-10-05",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-06",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-07",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-10",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-11",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-12",0.3313,0.3313,0.3313,0.3313,0.0],["1994-10-13",0.3037,0.3037,0.3037,0.3037,2000.0],["1994-10-14",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-17",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-18",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-19",0.3589,0.3865,0.3589,0.3865,8000.0],["1994-10-20",0.3037,0.3037,0.3037,0.3037,1400.0],["1994-10-21",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-24",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-25",0.3037,0.3037,0.3037,0.3037,0.0],["1994-10-26",0.3451,0.3589,0.3451,0.3589,17500.0],["1994-10-27",0.3865,0.3865,0.3589,0.3589,2300.0],["1994-10-28",0.3589,0.3589,0.3589,0.3589,0.0],["1994-10-31",0.3313,0.3865,0.3313,0.3865,3100.0],["1994-11-01",0.3313,0.3313,0.3313,0.3313,700.0],["1994-11-02",0.3865,0.3865,0.3865,0.3865,1000.0],["1994-11-03",0.3865,0.4417,0.3865,0.4417,8500.0],["1994-11-04",0.4417,0.4417,0.4417,0.4417,0.0],["1994-11-07",0.497,0.497,0.497,0.497,1000.0],["1994-11-08",0.497,0.497,0.497,0.497,0.0],["1994-11-09",0.497,0.497,0.497,0.497,0.0],["1994-11-10",0.497,0.497,0.497,0.497,0.0],["1994-11-11",0.497,0.497,0.497,0.497,0.0],["1994-11-14",0.4417,0.497,0.4417,0.497,4300.0],["1994-11-15",0.497,0.497,0.497,0.497,1000.0],["1994-11-16",0.497,0.497,0.497,0.497,0.0],["1994-11-17",0.497,0.497,0.497,0.497,0.0],["1994-11-18",0.497,0.497,0.497,0.497,0.0],["1994-11-21",0.4693,0.4693,0.4417,0.4417,4000.0],["1994-11-22",0.4693,0.4693,0.4417,0.4417,11000.0],["1994-11-23",0.4417,0.4417,0.4417,0.4417,0.0],["1994-11-25",0.4417,0.4417,0.4417,0.4417,0.0],["1994-11-28",0.4417,0.4417,0.4417,0.4417,0.0],["1994-11-29",0.4417,0.4417,0.4417,0.4417,200.0],["1994-11-30",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-01",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-02",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-05",0.4555,0.4555,0.4555,0.4555,1200.0],["1994-12-06",0.4417,0.4417,0.4417,0.4417,200.0],["1994-12-07",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-08",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-09",0.4417,0.4417,0.4417,0.4417,1000.0],["1994-12-12",0.4417,0.4417,0.4417,0.4417,3000.0],["1994-12-13",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-14",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-15",0.4417,0.4417,0.4417,0.4417,0.0],["1994-12-16",0.5246,0.5246,0.5246,0.5246,1500.0],["1994-12-19",0.4141,0.4141,0.4141,0.4141,5100.0],["1994-12-20",0.4141,0.4141,0.4141,0.4141,2600.0],["1994-12-21",0.4141,0.4141,0.4141,0.4141,2900.0],["1994-12-22",0.4141,0.4141,0.4141,0.4141,1000.0],["1994-12-23",0.4141,0.4141,0.4141,0.4141,0.0],["1994-12-27",0.4141,0.4141,0.4141,0.4141,0.0],["1994-12-28",0.3865,0.3865,0.3865,0.3865,400.0],["1994-12-29",0.3865,0.3865,0.3865,0.3865,0.0],["1994-12-30",0.3865,0.3865,0.3865,0.3865,1600.0],["1995-01-03",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-04",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-05",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-06",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-09",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-10",0.3865,0.3865,0.3865,0.3865,500.0],["1995-01-11",0.3865,0.3865,0.3865,0.3865,0.0],["1995-01-12",0.5246,0.5246,0.5246,0.5246,1100.0],["1995-01-13",0.497,0.497,0.4417,0.4417,7500.0],["1995-01-16",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-17",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-18",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-19",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-20",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-23",0.4141,0.4141,0.4141,0.4141,400.0],["1995-01-24",0.4141,0.4141,0.4141,0.4141,0.0],["1995-01-25",0.4141,0.4141,0.4141,0.4141,0.0],["1995-01-26",0.4417,0.4417,0.4417,0.4417,2500.0],["1995-01-27",0.4417,0.4417,0.4417,0.4417,900.0],["1995-01-30",0.4417,0.4417,0.4417,0.4417,0.0],["1995-01-31",0.4417,0.4417,0.4417,0.4417,1000.0],["1995-02-01",0.4417,0.4417,0.4417,0.4417,0.0],["1995-02-02",0.4417,0.497,0.4417,0.497,5800.0],["1995-02-03",0.497,0.497,0.497,0.497,0.0],["1995-02-06",0.497,0.497,0.497,0.497,0.0],["1995-02-07",0.497,0.497,0.497,0.497,0.0],["1995-02-08",0.497,0.497,0.497,0.497,0.0],["1995-02-09",0.497,0.497,0.497,0.497,0.0],["1995-02-10",0.4417,0.4417,0.4417,0.4417,5000.0],["1995-02-13",0.4417,0.4417,0.4417,0.4417,0.0],["1995-02-14",0.4417,0.4417,0.4417,0.4417,5000.0],["1995-02-15",0.5246,0.5246,0.4417,0.4417,6400.0],["1995-02-16",0.4417,0.4417,0.4417,0.4417,0.0],["1995-02-17",0.4417,0.4417,0.4417,0.4417,2500.0],["1995-02-21",0.4555,0.497,0.4555,0.497,3200.0],["1995-02-22",0.4417,0.4417,0.4417,0.4417,800.0],["1995-02-23",0.497,0.5522,0.497,0.5246,8500.0],["1995-02-24",0.5246,0.5246,0.5246,0.5246,0.0],["1995-02-27",0.5246,0.5246,0.5246,0.5246,0.0],["1995-02-28",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-01",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-02",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-03",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-06",0.5522,0.5522,0.5246,0.5246,8100.0],["1995-03-07",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-08",0.5246,0.5246,0.5246,0.5246,0.0],["1995-03-09",0.5798,0.6074,0.5798,0.5798,7000.0],["1995-03-10",0.497,0.6074,0.497,0.497,4700.0],["1995-03-13",0.497,0.497,0.497,0.497,0.0],["1995-03-14",0.497,0.497,0.497,0.497,0.0],["1995-03-15",0.497,0.497,0.497,0.497,0.0],["1995-03-16",0.497,0.497,0.497,0.497,0.0],["1995-03-17",0.497,0.497,0.497,0.497,0.0],["1995-03-20",0.497,0.497,0.497,0.497,2000.0],["1995-03-21",0.497,0.497,0.497,0.497,0.0],["1995-03-22",0.497,0.497,0.497,0.497,0.0],["1995-03-23",0.497,0.497,0.497,0.497,0.0],["1995-03-24",0.497,0.497,0.497,0.497,0.0],["1995-03-27",0.497,0.497,0.497,0.497,0.0],["1995-03-28",0.497,0.497,0.497,0.497,100.0],["1995-03-29",0.497,0.497,0.497,0.497,3800.0],["1995-03-30",0.497,0.497,0.497,0.497,0.0],["1995-03-31",0.497,0.497,0.497,0.497,0.0],["1995-04-03",0.497,0.497,0.497,0.497,0.0],["1995-04-04",0.497,0.497,0.497,0.497,0.0],["1995-04-05",0.497,0.497,0.497,0.497,0.0],["1995-04-06",0.497,0.497,0.497,0.497,100.0],["1995-04-07",0.497,0.497,0.497,0.497,1000.0],["1995-04-10",0.497,0.497,0.497,0.497,2000.0],["1995-04-11",0.497,0.497,0.497,0.497,0.0],["1995-04-12",0.497,0.497,0.497,0.497,0.0],["1995-04-13",0.6074,0.6074,0.5522,0.5522,2000.0],["1995-04-17",0.497,0.497,0.497,0.497,500.0],["1995-04-18",0.497,0.497,0.497,0.497,0.0],["1995-04-19",0.497,0.497,0.497,0.497,0.0],["1995-04-20",0.497,0.497,0.497,0.497,0.0],["1995-04-21",0.497,0.497,0.497,0.497,0.0],["1995-04-24",0.497,0.497,0.497,0.497,0.0],["1995-04-25",0.6074,0.6074,0.6074,0.6074,100.0],["1995-04-26",0.6074,0.6074,0.6074,0.6074,0.0],["1995-04-27",0.6074,0.6074,0.6074,0.6074,0.0],["1995-04-28",0.6074,0.6074,0.6074,0.6074,0.0],["1995-05-01",0.497,0.5522,0.497,0.5522,3700.0],["1995-05-02",0.497,0.497,0.497,0.497,1400.0],["1995-05-03",0.497,0.497,0.497,0.497,0.0],["1995-05-04",0.5522,0.5522,0.497,0.497,700.0],["1995-05-05",0.5522,0.5522,0.497,0.497,500.0],["1995-05-08",0.497,0.497,0.497,0.497,100.0],["1995-05-09",0.5522,0.5522,0.5522,0.5522,1400.0],["1995-05-10",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-11",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-12",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-15",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-16",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-17",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-18",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-19",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-22",0.5522,0.5522,0.5522,0.5522,1000.0],["1995-05-23",0.5522,0.5522,0.5522,0.5522,0.0],["1995-05-24",0.497,0.497,0.497,0.497,2000.0],["1995-05-25",0.497,0.497,0.497,0.497,0.0],["1995-05-26",0.4417,0.4417,0.4417,0.4417,700.0],["1995-05-30",0.4417,0.4417,0.4417,0.4417,0.0],["1995-05-31",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-01",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-02",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-05",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-06",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-07",0.4417,0.4417,0.4417,0.4417,0.0],["1995-06-08",0.4417,0.4417,0.4417,0.4417,1300.0],["1995-06-09",0.4417,0.497,0.4417,0.497,9100.0],["1995-06-12",0.497,0.497,0.497,0.497,0.0],["1995-06-13",0.4141,0.4141,0.4141,0.4141,1000.0],["1995-06-14",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-15",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-16",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-19",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-20",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-21",0.4141,0.4141,0.4141,0.4141,0.0],["1995-06-22",0.3865,0.3865,0.3865,0.3865,300.0],["1995-06-23",0.3865,0.3865,0.3865,0.3865,0.0],["1995-06-26",0.3865,0.3865,0.3865,0.3865,0.0],["1995-06-27",0.5522,0.5522,0.5522,0.5522,3000.0],["1995-06-28",0.5522,0.5522,0.5522,0.5522,200.0],["1995-06-29",0.5522,0.5522,0.5522,0.5522,0.0],["1995-06-30",0.4141,0.4141,0.4141,0.4141,1000.0],["1995-07-03",0.4141,0.497,0.4141,0.497,6000.0],["1995-07-05",0.497,0.497,0.497,0.497,1000.0],["1995-07-06",0.497,0.497,0.497,0.497,0.0],["1995-07-07",0.497,0.497,0.497,0.497,0.0],["1995-07-10",0.497,0.497,0.3589,0.3589,5800.0],["1995-07-11",0.3589,0.3589,0.3589,0.3589,0.0],["1995-07-12",0.3865,0.3865,0.3865,0.3865,100.0],["1995-07-13",0.3865,0.3865,0.3865,0.3865,0.0],["1995-07-14",0.3865,0.3865,0.3865,0.3865,0.0],["1995-07-17",0.3865,0.3865,0.3865,0.3865,0.0],["1995-07-18",0.3865,0.4141,0.3865,0.4141,1100.0],["1995-07-19",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-20",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-21",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-24",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-25",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-26",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-27",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-28",0.4141,0.4141,0.4141,0.4141,0.0],["1995-07-31",0.4141,0.4141,0.4141,0.4141,0.0],["1995-08-01",0.4141,0.4141,0.4141,0.4141,0.0],["1995-08-02",0.4141,0.4141,0.4141,0.4141,0.0],["1995-08-03",0.4141,0.4141,0.4141,0.4141,1000.0],["1995-08-04",0.4141,0.4141,0.4141,0.4141,0.0],["1995-08-07",0.4417,0.4417,0.3865,0.4417,2100.0],["1995-08-08",0.4417,0.4417,0.4417,0.4417,7000.0],["1995-08-09",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-10",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-11",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-14",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-15",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-16",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-17",0.4417,0.4417,0.4417,0.4417,0.0],["1995-08-18",0.3865,0.4417,0.3865,0.3865,6000.0],["1995-08-21",0.3865,0.4141,0.3865,0.4141,1000.0],["1995-08-22",0.3865,0.3865,0.3865,0.3865,1500.0],["1995-08-23",0.3865,0.3865,0.3865,0.3865,0.0],["1995-08-24",0.3865,0.3865,0.3865,0.3865,0.0],["1995-08-25",0.3865,0.3865,0.3865,0.3865,0.0],["1995-08-28",0.5246,0.5522,0.4417,0.5522,6200.0],["1995-08-29",0.5522,0.6074,0.5522,0.6074,8200.0],["1995-08-30",0.6074,0.6074,0.6074,0.6074,0.0],["1995-08-31",0.5246,0.5246,0.5246,0.5246,2000.0],["1995-09-01",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-05",0.6074,0.6074,0.6074,0.6074,200.0],["1995-09-06",0.6074,0.6074,0.6074,0.6074,0.0],["1995-09-07",0.5246,0.5246,0.5246,0.5246,100.0],["1995-09-08",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-11",0.5246,0.5246,0.5246,0.5246,200.0],["1995-09-12",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-13",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-14",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-15",0.497,0.497,0.497,0.497,4000.0],["1995-09-18",0.497,0.497,0.497,0.497,0.0],["1995-09-19",0.497,0.497,0.497,0.497,0.0],["1995-09-20",0.5246,0.5246,0.5246,0.5246,900.0],["1995-09-21",0.5246,0.5246,0.5246,0.5246,0.0],["1995-09-22",0.5522,0.5522,0.5522,0.5522,500.0],["1995-09-25",0.5522,0.5522,0.5522,0.5522,0.0],["1995-09-26",0.497,0.497,0.497,0.497,100.0],["1995-09-27",0.497,0.497,0.497,0.497,0.0],["1995-09-28",0.497,0.497,0.497,0.497,0.0],["1995-09-29",0.497,0.497,0.497,0.497,0.0],["1995-10-02",0.497,0.497,0.497,0.497,0.0],["1995-10-03",0.4693,0.4693,0.4693,0.4693,500.0],["1995-10-04",0.4693,0.4693,0.4693,0.4693,0.0],["1995-10-05",0.4141,0.4141,0.4003,0.4003,2400.0],["1995-10-06",0.4417,0.4693,0.4141,0.4693,3000.0],["1995-10-09",0.4141,0.4141,0.4141,0.4141,1400.0],["1995-10-10",0.4141,0.4141,0.4141,0.4141,0.0],["1995-10-11",0.5798,0.5798,0.5522,0.5522,13500.0],["1995-10-12",0.5522,0.6074,0.5522,0.5729,57500.0],["1995-10-13",0.5729,0.5729,0.5729,0.5729,0.0],["1995-10-16",0.5729,0.5729,0.5729,0.5729,0.0],["1995-10-17",0.5729,0.5729,0.5729,0.5729,0.0],["1995-10-18",0.5729,0.5729,0.5729,0.5729,0.0],["1995-10-19",0.5246,0.5246,0.5246,0.5246,3300.0],["1995-10-20",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-23",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-24",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-25",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-26",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-27",0.5246,0.5246,0.5246,0.5246,0.0],["1995-10-30",0.4417,0.4417,0.4417,0.4417,100.0],["1995-10-31",0.6074,0.6074,0.4417,0.6074,1700.0],["1995-11-01",0.6074,0.6074,0.6074,0.6074,0.0],["1995-11-02",0.6074,0.6074,0.6074,0.6074,0.0],["1995-11-03",0.6074,0.6074,0.6074,0.6074,0.0],["1995-11-06",0.6074,0.6074,0.6074,0.6074,0.0],["1995-11-07",0.6074,0.6074,0.6074,0.6074,0.0],["1995-11-08",0.4417,0.4417,0.4417,0.4417,100.0],["1995-11-09",0.4417,0.4417,0.4417,0.4417,200.0],["1995-11-10",0.4417,0.497,0.4417,0.497,2500.0],["1995-11-13",0.497,0.497,0.497,0.497,0.0],["1995-11-14",0.497,0.497,0.497,0.497,0.0],["1995-11-15",0.497,0.497,0.497,0.497,0.0],["1995-11-16",0.4417,0.4417,0.4417,0.4417,1400.0],["1995-11-17",0.4417,0.4417,0.4417,0.4417,0.0],["1995-11-20",0.4417,0.4417,0.4417,0.4417,0.0],["1995-11-21",0.4417,0.4417,0.4417,0.4417,2100.0],["1995-11-22",0.4417,0.4417,0.4417,0.4417,100.0],["1995-11-24",0.4417,0.4417,0.4417,0.4417,0.0],["1995-11-27",0.4417,0.4417,0.4417,0.4417,0.0],["1995-11-28",0.4417,0.4417,0.4417,0.4417,0.0],["1995-11-29",0.4417,0.4417,0.4417,0.4417,2700.0],["1995-11-30",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-01",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-04",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-05",0.4417,0.4417,0.4417,0.4417,600.0],["1995-12-06",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-07",0.4141,0.497,0.4141,0.497,3100.0],["1995-12-08",0.497,0.497,0.497,0.497,0.0],["1995-12-11",0.4141,0.4141,0.4141,0.4141,500.0],["1995-12-12",0.4141,0.4141,0.4141,0.4141,200.0],["1995-12-13",0.4141,0.4141,0.4141,0.4141,0.0],["1995-12-14",0.4141,0.4141,0.4141,0.4141,0.0],["1995-12-15",0.4141,0.4141,0.4141,0.4141,0.0],["1995-12-18",0.4141,0.4141,0.4141,0.4141,16000.0],["1995-12-19",0.4141,0.4141,0.4141,0.4141,700.0],["1995-12-20",0.4141,0.4141,0.4141,0.4141,2200.0],["1995-12-21",0.4141,0.4417,0.4141,0.4417,19400.0],["1995-12-22",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-26",0.4417,0.4417,0.4417,0.4417,0.0],["1995-12-27",0.3865,0.3865,0.3865,0.3865,2500.0],["1995-12-28",0.3865,0.3865,0.3865,0.3865,700.0],["1995-12-29",0.3865,0.3865,0.3865,0.3865,5100.0],["1996-01-02",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-03",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-04",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-05",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-08",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-09",0.3865,0.3865,0.3865,0.3865,0.0],["1996-01-10",0.3865,0.3865,0.3589,0.3865,10500.0],["1996-01-11",0.3313,0.3313,0.3313,0.3313,1000.0],["1996-01-12",0.3313,0.3313,0.3313,0.3313,0.0],["1996-01-15",0.3313,0.3313,0.3313,0.3313,0.0],["1996-01-16",0.3865,0.4417,0.3865,0.4417,9000.0],["1996-01-17",0.4417,0.4417,0.4417,0.4417,0.0],["1996-01-18",0.4417,0.4417,0.4417,0.4417,0.0],["1996-01-19",0.4417,0.4417,0.4417,0.4417,0.0],["1996-01-22",0.4417,0.4417,0.4417,0.4417,0.0],["1996-01-23",0.497,0.497,0.497,0.497,600.0],["1996-01-24",0.497,0.497,0.497,0.497,0.0],["1996-01-25",0.497,0.497,0.497,0.497,0.0],["1996-01-26",0.497,0.497,0.497,0.497,0.0],["1996-01-29",0.497,0.497,0.497,0.497,0.0],["1996-01-30",0.497,0.497,0.497,0.497,1000.0],["1996-01-31",0.497,0.497,0.497,0.497,0.0],["1996-02-01",0.497,0.497,0.497,0.497,0.0],["1996-02-02",0.497,0.497,0.497,0.497,0.0],["1996-02-05",0.497,0.497,0.497,0.497,0.0],["1996-02-06",0.497,0.497,0.497,0.497,0.0],["1996-02-07",0.497,0.497,0.497,0.497,0.0],["1996-02-08",0.497,0.497,0.497,0.497,0.0],["1996-02-09",0.497,0.497,0.497,0.497,0.0],["1996-02-12",0.3589,0.3589,0.3589,0.3589,200.0],["1996-02-13",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-14",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-15",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-16",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-20",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-21",0.3589,0.3589,0.3589,0.3589,500.0],["1996-02-22",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-23",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-26",0.3589,0.3589,0.3589,0.3589,5400.0],["1996-02-27",0.3589,0.3589,0.3589,0.3589,0.0],["1996-02-28",0.497,0.5246,0.4417,0.497,26000.0],["1996-02-29",0.4417,0.4417,0.4141,0.4141,2500.0],["1996-03-01",0.4141,0.4141,0.4141,0.4141,0.0],["1996-03-04",0.4141,0.4141,0.4141,0.4141,0.0],["1996-03-05",0.4693,0.4693,0.4693,0.4693,200.0],["1996-03-06",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-07",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-08",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-11",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-12",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-13",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-14",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-15",0.4693,0.4693,0.4693,0.4693,0.0],["1996-03-18",0.4417,0.4417,0.4417,0.4417,2000.0],["1996-03-19",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-20",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-21",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-22",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-25",0.3865,0.4417,0.3865,0.4417,4000.0],["1996-03-26",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-27",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-28",0.4417,0.4417,0.4417,0.4417,0.0],["1996-03-29",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-01",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-02",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-03",0.4417,0.4417,0.4417,0.4417,500.0],["1996-04-04",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-08",0.4417,0.4417,0.4417,0.4417,1300.0],["1996-04-09",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-10",0.4417,0.4417,0.4417,0.4417,1000.0],["1996-04-11",0.4417,0.4417,0.4417,0.4417,3000.0],["1996-04-12",0.4417,0.4417,0.4141,0.4141,9000.0],["1996-04-15",0.4417,0.4417,0.4417,0.4417,2000.0],["1996-04-16",0.4693,0.497,0.4417,0.4417,15000.0],["1996-04-17",0.4417,0.4417,0.4417,0.4417,400.0],["1996-04-18",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-19",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-22",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-23",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-24",0.5522,0.5522,0.4417,0.4417,1600.0],["1996-04-25",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-26",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-29",0.4417,0.4417,0.4417,0.4417,0.0],["1996-04-30",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-01",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-02",0.4417,0.4417,0.4417,0.4417,200.0],["1996-05-03",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-06",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-07",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-08",0.4417,0.4417,0.4417,0.4417,1100.0],["1996-05-09",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-10",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-13",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-14",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-15",0.4417,0.4417,0.4417,0.4417,200.0],["1996-05-16",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-17",0.4417,0.4417,0.4417,0.4417,500.0],["1996-05-20",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-21",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-22",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-23",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-24",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-28",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-29",0.4417,0.4417,0.4417,0.4417,0.0],["1996-05-30",0.4417,0.4417,0.4417,0.4417,100.0],["1996-05-31",0.4417,0.4417,0.4417,0.4417,0.0],["1996-06-03",0.4417,0.4417,0.4417,0.4417,0.0],["1996-06-04",0.5246,0.5246,0.5246,0.5246,1000.0],["1996-06-05",0.4417,0.4417,0.4417,0.4417,2200.0],["1996-06-06",0.4417,0.4417,0.4417,0.4417,300.0],["1996-06-07",0.4417,0.4417,0.4417,0.4417,0.0],["1996-06-10",0.4417,0.4417,0.4417,0.4417,0.0],["1996-06-11",0.4417,0.4417,0.4417,0.4417,0.0],["1996-06-12",0.4417,0.5522,0.4417,0.5522,800.0],["1996-06-13",0.5522,0.5522,0.5522,0.5522,0.0],["1996-06-14",0.5522,0.5522,0.5522,0.5522,0.0],["1996-06-17",0.5522,0.5522,0.5522,0.5522,0.0],["1996-06-18",0.5522,0.5522,0.5522,0.5522,0.0],["1996-06-19",0.5522,0.5522,0.5522,0.5522,0.0],["1996-06-20",0.497,0.497,0.497,0.497,200.0],["1996-06-21",0.4141,0.497,0.4141,0.497,13100.0],["1996-06-24",0.497,0.497,0.497,0.497,0.0],["1996-06-25",0.497,0.497,0.497,0.497,0.0],["1996-06-26",0.497,0.497,0.497,0.497,0.0],["1996-06-27",0.497,0.497,0.497,0.497,0.0],["1996-06-28",0.497,0.497,0.497,0.497,3500.0],["1996-07-01",0.497,0.497,0.497,0.497,0.0],["1996-07-02",0.5246,0.5246,0.5246,0.5246,400.0],["1996-07-03",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-05",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-08",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-09",0.4417,0.4417,0.4417,0.4417,1300.0],["1996-07-10",0.4417,0.4417,0.4417,0.4417,0.0],["1996-07-11",0.4417,0.4417,0.4417,0.4417,0.0],["1996-07-12",0.5246,0.5246,0.5246,0.5246,400.0],["1996-07-15",0.5246,0.5246,0.5246,0.5246,200.0],["1996-07-16",0.497,0.497,0.497,0.497,1000.0],["1996-07-17",0.497,0.497,0.497,0.497,0.0],["1996-07-18",0.5246,0.5246,0.497,0.497,4000.0],["1996-07-19",0.5246,0.5246,0.5246,0.5246,100.0],["1996-07-22",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-23",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-24",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-25",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-26",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-29",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-30",0.5246,0.5246,0.5246,0.5246,0.0],["1996-07-31",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-01",0.5246,0.5246,0.5246,0.5246,400.0],["1996-08-02",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-05",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-06",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-07",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-08",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-09",0.5246,0.5246,0.5246,0.5246,0.0],["1996-08-12",0.4417,0.4417,0.4417,0.4417,3500.0],["1996-08-13",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-14",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-15",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-16",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-19",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-20",0.4417,0.497,0.4417,0.497,10000.0],["1996-08-21",0.5246,0.5246,0.5246,0.5246,2000.0],["1996-08-22",0.5522,0.5522,0.5522,0.5522,14500.0],["1996-08-23",0.4417,0.4417,0.4417,0.4417,100.0],["1996-08-26",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-27",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-28",0.4417,0.4417,0.4417,0.4417,100.0],["1996-08-29",0.4417,0.4417,0.4417,0.4417,0.0],["1996-08-30",0.5522,0.5522,0.5522,0.5522,3000.0],["1996-09-03",0.4417,0.4417,0.4417,0.4417,5000.0],["1996-09-04",0.4417,0.4417,0.4417,0.4417,400.0],["1996-09-05",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-06",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-09",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-10",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-11",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-12",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-13",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-16",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-17",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-18",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-19",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-20",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-23",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-24",0.4417,0.4417,0.4417,0.4417,0.0],["1996-09-25",0.5522,0.5522,0.5522,0.5522,300.0],["1996-09-26",0.5522,0.5522,0.5522,0.5522,0.0],["1996-09-27",0.5522,0.5522,0.5522,0.5522,0.0],["1996-09-30",0.5522,0.5522,0.5522,0.5522,0.0],["1996-10-01",0.5522,0.5522,0.5522,0.5522,0.0],["1996-10-02",0.5522,0.5522,0.5522,0.5522,0.0],["1996-10-03",0.4417,0.4417,0.4417,0.4417,200.0],["1996-10-04",0.4417,0.4417,0.4417,0.4417,1500.0],["1996-10-07",0.4417,0.4417,0.4417,0.4417,100.0],["1996-10-08",0.4417,0.4417,0.4417,0.4417,7000.0],["1996-10-09",0.4417,0.4417,0.4417,0.4417,0.0],["1996-10-10",0.4417,0.4417,0.4417,0.4417,0.0],["1996-10-11",0.4417,0.4417,0.4417,0.4417,0.0],["1996-10-14",0.497,0.497,0.497,0.497,300.0],["1996-10-15",0.4417,0.4417,0.4417,0.4417,1000.0],["1996-10-16",0.497,0.497,0.497,0.497,7500.0],["1996-10-17",0.4417,0.5522,0.4417,0.497,8000.0],["1996-10-18",0.497,0.497,0.497,0.497,0.0],["1996-10-21",0.497,0.497,0.497,0.497,0.0],["1996-10-22",0.4417,0.4417,0.4417,0.4417,2100.0],["1996-10-23",0.4417,0.4417,0.4417,0.4417,0.0],["1996-10-24",0.4417,0.4417,0.4417,0.4417,0.0],["1996-10-25",0.497,0.5246,0.497,0.497,33300.0],["1996-10-28",0.497,0.497,0.497,0.497,0.0],["1996-10-29",0.497,0.497,0.497,0.497,0.0],["1996-10-30",0.497,0.497,0.497,0.497,0.0],["1996-10-31",0.497,0.497,0.497,0.497,0.0],["1996-11-01",0.497,0.497,0.497,0.497,2000.0],["1996-11-04",0.497,0.497,0.497,0.497,1400.0],["1996-11-05",0.497,0.497,0.497,0.497,1000.0],["1996-11-06",0.497,0.497,0.497,0.497,500.0],["1996-11-07",0.497,0.497,0.497,0.497,1600.0],["1996-11-08",0.497,0.497,0.497,0.497,2400.0],["1996-11-11",0.497,0.497,0.497,0.497,400.0],["1996-11-12",0.497,0.497,0.497,0.497,0.0],["1996-11-13",0.497,0.497,0.497,0.497,0.0],["1996-11-14",0.497,0.5522,0.497,0.5522,5000.0],["1996-11-15",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-18",0.5522,0.5522,0.497,0.5522,13000.0],["1996-11-19",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-20",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-21",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-22",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-25",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-26",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-27",0.5522,0.5522,0.5522,0.5522,0.0],["1996-11-29",0.5522,0.5522,0.5522,0.5522,0.0],["1996-12-02",0.5522,0.5522,0.5522,0.5522,1000.0],["1996-12-03",0.497,0.497,0.497,0.497,2000.0],["1996-12-04",0.497,0.497,0.497,0.497,0.0],["1996-12-05",0.497,0.497,0.497,0.497,0.0],["1996-12-06",0.497,0.497,0.497,0.497,0.0],["1996-12-09",0.4417,0.4417,0.4417,0.4417,2500.0],["1996-12-10",0.4693,0.4693,0.4693,0.4693,7800.0],["1996-12-11",0.4693,0.4693,0.4693,0.4693,0.0],["1996-12-12",0.4693,0.4693,0.4693,0.4693,0.0],["1996-12-13",0.4693,0.4693,0.4693,0.4693,0.0],["1996-12-16",0.4693,0.4693,0.4693,0.4693,3900.0],["1996-12-17",0.4693,0.4693,0.4693,0.4693,0.0],["1996-12-18",0.4693,0.497,0.4693,0.497,11000.0],["1996-12-19",0.497,0.497,0.497,0.497,0.0],["1996-12-20",0.497,0.497,0.497,0.497,0.0],["1996-12-23",0.497,0.497,0.497,0.497,0.0],["1996-12-24",0.497,0.497,0.497,0.497,0.0],["1996-12-26",0.497,0.497,0.497,0.497,500.0],["1996-12-27",0.497,0.497,0.497,0.497,900.0],["1996-12-30",0.497,0.497,0.497,0.497,0.0],["1996-12-31",0.497,0.497,0.497,0.497,0.0],["1997-01-02",0.497,0.497,0.497,0.497,0.0],["1997-01-03",0.497,0.497,0.497,0.497,100.0],["1997-01-06",0.497,0.497,0.497,0.497,0.0],["1997-01-07",0.497,0.497,0.497,0.497,0.0],["1997-01-08",0.497,0.497,0.497,0.497,0.0],["1997-01-09",0.497,0.497,0.497,0.497,0.0],["1997-01-10",0.497,0.497,0.497,0.497,0.0],["1997-01-13",0.497,0.497,0.497,0.497,0.0],["1997-01-14",0.5522,0.5522,0.5108,0.5108,11900.0],["1997-01-15",0.5108,0.5108,0.5108,0.5108,0.0],["1997-01-16",0.5108,0.5108,0.5108,0.5108,0.0],["1997-01-17",0.5108,0.5108,0.5108,0.5108,0.0],["1997-01-20",0.5246,0.5246,0.5246,0.5246,3000.0],["1997-01-21",0.5246,0.5246,0.5246,0.5246,0.0],["1997-01-22",0.5246,0.5246,0.5246,0.5246,0.0],["1997-01-23",0.5246,0.5246,0.5246,0.5246,0.0],["1997-01-24",0.5246,0.5522,0.5246,0.5522,7000.0],["1997-01-27",0.5522,0.5522,0.5522,0.5522,0.0],["1997-01-28",0.4693,0.4693,0.4693,0.4693,500.0],["1997-01-29",0.4693,0.4693,0.4693,0.4693,0.0],["1997-01-30",0.4693,0.4693,0.4693,0.4693,0.0],["1997-01-31",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-03",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-04",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-05",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-06",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-07",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-10",0.4693,0.4693,0.4693,0.4693,100.0],["1997-02-11",0.4693,0.4693,0.4693,0.4693,100.0],["1997-02-12",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-13",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-14",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-18",0.4693,0.4693,0.4693,0.4693,200.0],["1997-02-19",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-20",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-21",0.4693,0.4693,0.4693,0.4693,100.0],["1997-02-24",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-25",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-26",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-27",0.4693,0.4693,0.4693,0.4693,0.0],["1997-02-28",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-03",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-04",0.4693,0.4693,0.4693,0.4693,100.0],["1997-03-05",0.4693,0.4693,0.4693,0.4693,800.0],["1997-03-06",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-07",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-10",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-11",0.4693,0.4693,0.4693,0.4693,2000.0],["1997-03-12",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-13",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-14",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-17",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-18",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-19",0.4693,0.4693,0.4693,0.4693,1500.0],["1997-03-20",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-21",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-24",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-25",0.4693,0.4693,0.4693,0.4693,200.0],["1997-03-26",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-27",0.4693,0.4693,0.4693,0.4693,0.0],["1997-03-31",0.4693,0.4693,0.4693,0.4693,0.0],["1997-04-01",0.4693,0.4693,0.4693,0.4693,0.0],["1997-04-02",0.4693,0.497,0.2761,0.2761,16600.0],["1997-04-03",0.3865,0.3865,0.3865,0.3865,3200.0],["1997-04-04",0.3865,0.3865,0.3865,0.3865,5000.0],["1997-04-07",0.3865,0.3865,0.3865,0.3865,500.0],["1997-04-08",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-09",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-10",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-11",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-14",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-15",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-16",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-17",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-18",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-21",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-22",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-23",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-24",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-25",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-28",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-29",0.3865,0.3865,0.3865,0.3865,0.0],["1997-04-30",0.3865,0.4141,0.3313,0.4141,5300.0],["1997-05-01",0.4141,0.4141,0.4141,0.4141,0.0],["1997-05-02",0.4141,0.4141,0.4141,0.4141,0.0],["1997-05-05",0.3313,0.3313,0.3313,0.3313,500.0],["1997-05-06",0.4417,0.4417,0.4417,0.4417,100.0],["1997-05-07",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-08",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-09",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-12",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-13",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-14",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-15",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-16",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-19",0.4417,0.4417,0.4417,0.4417,0.0],["1997-05-20",0.3313,0.3313,0.3313,0.3313,3700.0],["1997-05-21",0.3313,0.3313,0.3313,0.3313,0.0],["1997-05-22",0.2761,0.2761,0.2761,0.2761,3200.0],["1997-05-23",0.2761,0.2761,0.2761,0.2761,0.0],["1997-05-27",0.2761,0.2761,0.2761,0.2761,0.0],["1997-05-28",0.2761,0.2761,0.2761,0.2761,700.0],["1997-05-29",0.2761,0.2761,0.2761,0.2761,0.0],["1997-05-30",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-02",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-03",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-04",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-05",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-06",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-09",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-10",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-11",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-12",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-13",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-16",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-17",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-18",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-19",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-20",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-23",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-24",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-25",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-26",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-27",0.2761,0.2761,0.2761,0.2761,0.0],["1997-06-30",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-01",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-02",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-03",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-07",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-08",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-09",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-10",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-11",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-14",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-15",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-16",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-17",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-18",0.2761,0.2761,0.2761,0.2761,0.0],["1997-07-21",0.3037,0.3037,0.3037,0.3037,500.0],["1997-07-22",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-23",0.3037,0.3037,0.3037,0.3037,100.0],["1997-07-24",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-25",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-28",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-29",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-30",0.3037,0.3037,0.3037,0.3037,0.0],["1997-07-31",0.4141,0.4141,0.4141,0.4141,500.0],["1997-08-01",0.4141,0.4141,0.4141,0.4141,0.0],["1997-08-04",0.5522,0.5522,0.3313,0.5522,6100.0],["1997-08-05",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-06",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-07",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-08",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-11",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-12",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-13",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-14",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-15",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-18",0.5522,0.5522,0.5522,0.5522,0.0],["1997-08-19",0.4003,0.4003,0.4003,0.4003,1000.0],["1997-08-20",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-21",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-22",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-25",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-26",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-27",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-28",0.4003,0.4003,0.4003,0.4003,0.0],["1997-08-29",0.4003,0.4003,0.3865,0.3865,2500.0],["1997-09-02",0.497,0.497,0.497,0.497,5900.0],["1997-09-03",0.4141,0.4141,0.4141,0.4141,100.0],["1997-09-04",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-05",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-08",0.4417,0.4417,0.4417,0.4417,4900.0],["1997-09-09",0.4417,0.4417,0.4417,0.4417,2000.0],["1997-09-10",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-11",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-12",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-15",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-16",0.4141,0.4141,0.4141,0.4141,400.0],["1997-09-17",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-18",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-19",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-22",0.4141,0.4141,0.4141,0.4141,0.0],["1997-09-23",0.4141,0.4141,0.4141,0.4141,100.0],["1997-09-24",0.4417,0.4417,0.4417,0.4417,800.0],["1997-09-25",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-26",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-29",0.4417,0.4417,0.4417,0.4417,0.0],["1997-09-30",0.4417,0.4417,0.4417,0.4417,0.0],["1997-10-01",0.4417,0.4417,0.4417,0.4417,0.0],["1997-10-02",0.5522,0.5522,0.4141,0.4141,2200.0],["1997-10-03",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-06",0.4141,0.4141,0.4141,0.4141,2200.0],["1997-10-07",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-08",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-09",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-10",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-13",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-14",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-15",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-16",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-17",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-20",0.4141,0.4141,0.4141,0.4141,0.0],["1997-10-21",0.497,0.497,0.3865,0.497,10900.0],["1997-10-22",0.497,0.497,0.497,0.497,0.0],["1997-10-23",0.497,0.497,0.497,0.497,1100.0],["1997-10-24",0.5522,0.5522,0.5522,0.5522,4000.0],["1997-10-27",0.497,0.497,0.3865,0.3865,7000.0],["1997-10-28",0.3865,0.3865,0.3865,0.3865,0.0],["1997-10-29",0.3865,0.3865,0.3865,0.3865,0.0],["1997-10-30",0.3865,0.3865,0.3865,0.3865,0.0],["1997-10-31",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-03",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-04",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-05",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-06",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-07",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-10",0.3865,0.3865,0.3865,0.3865,1200.0],["1997-11-11",0.3865,0.3865,0.3865,0.3865,400.0],["1997-11-12",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-13",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-14",0.3865,0.3865,0.3865,0.3865,100.0],["1997-11-17",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-18",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-19",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-20",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-21",0.3865,0.3865,0.3865,0.3865,0.0],["1997-11-24",0.3865,0.4417,0.3865,0.4417,11000.0],["1997-11-25",0.4417,0.4417,0.4417,0.4417,0.0],["1997-11-26",0.4417,0.4417,0.4417,0.4417,0.0],["1997-11-28",0.5246,0.5522,0.5246,0.5522,3000.0],["1997-12-01",0.3865,0.3865,0.3865,0.3865,200.0],["1997-12-02",0.3865,0.3865,0.3865,0.3865,0.0],["1997-12-03",0.3865,0.3865,0.3865,0.3865,0.0],["1997-12-04",0.4003,0.4003,0.4003,0.4003,400.0],["1997-12-05",0.4003,0.4003,0.4003,0.4003,0.0],["1997-12-08",0.6074,0.6626,0.5522,0.5522,11400.0],["1997-12-09",0.5522,0.5522,0.5522,0.5522,0.0],["1997-12-10",0.5522,0.5522,0.5522,0.5522,0.0],["1997-12-11",0.6074,0.6074,0.6074,0.6074,500.0],["1997-12-12",0.6074,0.6074,0.6074,0.6074,0.0],["1997-12-15",0.4417,0.4417,0.4417,0.4417,7000.0],["1997-12-16",0.4417,0.4417,0.4417,0.4417,7500.0],["1997-12-17",0.3865,0.3865,0.3865,0.3865,500.0],["1997-12-18",0.4003,0.4003,0.4003,0.4003,1000.0],["1997-12-19",0.4003,0.4003,0.4003,0.4003,0.0],["1997-12-22",0.4693,0.4693,0.4693,0.4693,4700.0],["1997-12-23",0.4693,0.4693,0.4693,0.4693,0.0],["1997-12-24",0.4693,0.4693,0.4693,0.4693,0.0],["1997-12-26",0.4693,0.4693,0.4693,0.4693,0.0],["1997-12-29",0.4693,0.4693,0.4693,0.4693,0.0],["1997-12-30",0.4693,0.4693,0.4693,0.4693,0.0],["1997-12-31",0.497,0.497,0.497,0.497,100.0],["1998-01-02",0.497,0.497,0.497,0.497,0.0],["1998-01-05",0.497,0.497,0.497,0.497,0.0],["1998-01-06",0.497,0.497,0.497,0.497,0.0],["1998-01-07",0.497,0.497,0.497,0.497,0.0],["1998-01-08",0.497,0.497,0.497,0.497,0.0],["1998-01-09",0.497,0.497,0.497,0.497,0.0],["1998-01-12",0.497,0.497,0.497,0.497,0.0],["1998-01-13",0.497,0.497,0.497,0.497,0.0],["1998-01-14",0.497,0.497,0.497,0.497,0.0],["1998-01-15",0.497,0.497,0.497,0.497,0.0],["1998-01-16",0.497,0.497,0.497,0.497,0.0],["1998-01-20",0.497,0.497,0.497,0.497,0.0],["1998-01-21",0.497,0.497,0.497,0.497,0.0],["1998-01-22",0.497,0.497,0.497,0.497,0.0],["1998-01-23",0.497,0.497,0.497,0.497,0.0],["1998-01-26",0.497,0.497,0.497,0.497,0.0],["1998-01-27",0.4693,0.4693,0.4693,0.4693,11500.0],["1998-01-28",0.497,0.497,0.4417,0.4417,17000.0],["1998-01-29",0.3865,0.3865,0.3865,0.3865,200.0],["1998-01-30",0.4693,0.4693,0.4417,0.4417,18000.0],["1998-02-02",0.4417,0.4417,0.4417,0.4417,5500.0],["1998-02-03",0.4417,0.4417,0.4417,0.4417,0.0],["1998-02-04",0.4417,0.4417,0.4417,0.4417,0.0],["1998-02-05",0.4417,0.4417,0.4417,0.4417,0.0],["1998-02-06",0.4417,0.4417,0.4417,0.4417,0.0],["1998-02-09",0.4417,0.4417,0.4417,0.4417,0.0],["1998-02-10",0.3865,0.4555,0.3865,0.4555,4300.0],["1998-02-11",0.4555,0.4555,0.4555,0.4555,0.0],["1998-02-12",0.4555,0.4555,0.4555,0.4555,0.0],["1998-02-13",0.4417,0.4417,0.3727,0.3865,24500.0],["1998-02-17",0.3865,0.3865,0.3865,0.3865,0.0],["1998-02-18",0.3865,0.3865,0.3865,0.3865,0.0],["1998-02-19",0.3727,0.3727,0.3037,0.3313,72700.0],["1998-02-20",0.3589,0.3589,0.3313,0.3313,10300.0],["1998-02-23",0.3589,0.3589,0.3589,0.3589,1500.0],["1998-02-24",0.2761,0.3589,0.2761,0.3589,36000.0],["1998-02-25",0.3589,0.3589,0.3589,0.3589,0.0],["1998-02-26",0.3589,0.3589,0.3589,0.3589,7000.0],["1998-02-27",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-02",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-03",0.3175,0.3313,0.3175,0.3175,5700.0],["1998-03-04",0.3313,0.3313,0.3313,0.3313,17000.0],["1998-03-05",0.3589,0.4141,0.3589,0.4141,15000.0],["1998-03-06",0.4141,0.4141,0.4141,0.4141,100.0],["1998-03-09",0.3451,0.3451,0.3451,0.3451,3300.0],["1998-03-10",0.3451,0.3451,0.3451,0.3451,0.0],["1998-03-11",0.3589,0.3589,0.3589,0.3589,3300.0],["1998-03-12",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-13",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-16",0.3451,0.4141,0.3451,0.4141,2600.0],["1998-03-17",0.3589,0.3589,0.3589,0.3589,500.0],["1998-03-18",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-19",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-20",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-23",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-24",0.3589,0.3589,0.3589,0.3589,0.0],["1998-03-25",0.4141,0.4141,0.4141,0.4141,1000.0],["1998-03-26",0.4141,0.4141,0.4141,0.4141,0.0],["1998-03-27",0.4141,0.4141,0.4141,0.4141,0.0],["1998-03-30",0.4003,0.4003,0.4003,0.4003,5000.0],["1998-03-31",0.4141,0.5384,0.4141,0.5384,16300.0],["1998-04-01",0.4693,0.4693,0.4555,0.4555,6000.0],["1998-04-02",0.4555,0.4555,0.4555,0.4555,0.0],["1998-04-03",0.5108,0.5108,0.5108,0.5108,5000.0],["1998-04-06",0.5108,0.5108,0.5108,0.5108,0.0],["1998-04-07",0.5108,0.5108,0.5108,0.5108,0.0],["1998-04-08",0.5246,0.5246,0.4417,0.4417,9800.0],["1998-04-09",0.4417,0.4417,0.4417,0.4417,0.0],["1998-04-13",0.3865,0.3865,0.3865,0.3865,100.0],["1998-04-14",0.3865,0.3865,0.3865,0.3865,0.0],["1998-04-15",0.3865,0.3865,0.3865,0.3865,0.0],["1998-04-16",0.3865,0.3865,0.3865,0.3865,0.0],["1998-04-17",0.3865,0.3865,0.3865,0.3865,0.0],["1998-04-20",0.3865,0.3865,0.3865,0.3865,0.0],["1998-04-21",0.4003,0.4141,0.4003,0.4141,3400.0],["1998-04-22",0.4141,0.4141,0.3451,0.3451,5000.0],["1998-04-23",0.4417,0.4417,0.4417,0.4417,100.0],["1998-04-24",0.4417,0.4417,0.4417,0.4417,0.0],["1998-04-27",0.4417,0.4417,0.4417,0.4417,2100.0],["1998-04-28",0.4141,0.4141,0.4141,0.4141,100.0],["1998-04-29",0.4141,0.4141,0.4141,0.4141,0.0],["1998-04-30",0.4417,0.4417,0.4417,0.4417,8000.0],["1998-05-01",0.4417,0.4417,0.4417,0.4417,0.0],["1998-05-04",0.4417,0.4417,0.4417,0.4417,1800.0],["1998-05-05",0.4417,0.4417,0.4417,0.4417,0.0],["1998-05-06",0.4417,0.4417,0.4417,0.4417,0.0],["1998-05-07",0.4417,0.4417,0.4417,0.4417,0.0],["1998-05-08",0.3865,0.3865,0.3865,0.3865,100.0],["1998-05-11",0.3865,0.3865,0.3865,0.3865,0.0],["1998-05-12",0.3865,0.3865,0.3865,0.3865,0.0],["1998-05-13",0.3865,0.3865,0.3865,0.3865,0.0],["1998-05-14",0.3865,0.3865,0.3865,0.3865,0.0],["1998-05-15",0.4417,0.773,0.4141,0.7178,78900.0],["1998-05-18",0.773,0.773,0.497,0.497,51800.0],["1998-05-19",0.6212,0.6488,0.6212,0.6488,600.0],["1998-05-20",0.704,0.7454,0.704,0.7454,9700.0],["1998-05-21",0.5384,0.7316,0.5384,0.7316,2500.0],["1998-05-22",0.7454,0.7454,0.5384,0.5384,5700.0],["1998-05-26",0.5384,0.5384,0.5246,0.5246,5600.0],["1998-05-27",0.5246,0.5246,0.5246,0.5246,7300.0],["1998-05-28",0.5246,0.5246,0.5246,0.5246,0.0],["1998-05-29",0.4417,0.4417,0.4417,0.4417,14600.0],["1998-06-01",0.497,0.497,0.497,0.497,500.0],["1998-06-02",0.6074,0.6074,0.5522,0.6074,3100.0],["1998-06-03",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-04",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-05",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-08",0.497,0.6074,0.497,0.6074,13200.0],["1998-06-09",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-10",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-11",0.6074,0.6074,0.6074,0.6074,0.0],["1998-06-12",0.5522,0.5522,0.5522,0.5522,500.0],["1998-06-15",0.6074,0.6074,0.5246,0.5246,1900.0],["1998-06-16",0.497,0.497,0.497,0.497,100.0],["1998-06-17",0.497,0.497,0.497,0.497,0.0],["1998-06-18",0.497,0.5246,0.497,0.5246,2500.0],["1998-06-19",0.5246,0.5246,0.5246,0.5246,0.0],["1998-06-22",0.497,0.497,0.497,0.497,2800.0],["1998-06-23",0.497,0.497,0.497,0.497,0.0],["1998-06-24",0.497,0.497,0.497,0.497,0.0],["1998-06-25",0.497,0.5246,0.497,0.5246,3200.0],["1998-06-26",0.4555,0.497,0.4555,0.497,2200.0],["1998-06-29",0.5246,0.6074,0.5246,0.6074,7100.0],["1998-06-30",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-01",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-02",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-06",0.497,0.5246,0.497,0.5246,2600.0],["1998-07-07",0.5246,0.5246,0.5246,0.5246,400.0],["1998-07-08",0.5246,0.5246,0.5246,0.5246,4000.0],["1998-07-09",0.5246,0.5246,0.5246,0.5246,0.0],["1998-07-10",0.5246,0.5246,0.5246,0.5246,0.0],["1998-07-13",0.497,0.497,0.497,0.497,2200.0],["1998-07-14",0.497,0.497,0.497,0.497,0.0],["1998-07-15",0.6074,0.6074,0.497,0.497,900.0],["1998-07-16",0.497,0.497,0.497,0.497,100.0],["1998-07-17",0.6074,0.6074,0.497,0.497,4500.0],["1998-07-20",0.497,0.497,0.497,0.497,0.0],["1998-07-21",0.497,0.497,0.497,0.497,1000.0],["1998-07-22",0.6074,0.6074,0.6074,0.6074,900.0],["1998-07-23",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-24",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-27",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-28",0.6074,0.6074,0.6074,0.6074,0.0],["1998-07-29",0.497,0.497,0.497,0.497,1500.0],["1998-07-30",0.497,0.497,0.497,0.497,0.0],["1998-07-31",0.5522,0.5522,0.4693,0.4693,500.0],["1998-08-03",0.4693,0.4693,0.4693,0.4693,200.0],["1998-08-04",0.4693,0.4693,0.4693,0.4693,0.0],["1998-08-05",0.4693,0.4693,0.4693,0.4693,0.0],["1998-08-06",0.4693,0.4693,0.4693,0.4693,6900.0],["1998-08-07",0.4693,0.4693,0.4693,0.4693,6900.0],["1998-08-10",0.4693,0.4693,0.4693,0.4693,0.0],["1998-08-11",0.497,0.5246,0.3865,0.3865,16500.0],["1998-08-12",0.4417,0.4417,0.4417,0.4417,800.0],["1998-08-13",0.3865,0.3865,0.3865,0.3865,400.0],["1998-08-14",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-17",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-18",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-19",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-20",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-21",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-24",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-25",0.3865,0.3865,0.3865,0.3865,0.0],["1998-08-26",0.4003,0.4003,0.4003,0.4003,1000.0],["1998-08-27",0.4417,0.4417,0.4417,0.4417,500.0],["1998-08-28",0.4417,0.4417,0.4417,0.4417,700.0],["1998-08-31",0.4417,0.4417,0.4417,0.4417,100.0],["1998-09-01",0.4417,0.4417,0.3865,0.3865,800.0],["1998-09-02",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-03",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-04",0.4417,0.4417,0.4417,0.4417,700.0],["1998-09-08",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-09",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-10",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-11",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-14",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-15",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-16",0.4417,0.4417,0.4417,0.4417,0.0],["1998-09-17",0.3865,0.3865,0.3865,0.3865,300.0],["1998-09-18",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-21",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-22",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-23",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-24",0.3865,0.3865,0.3865,0.3865,0.0],["1998-09-25",0.4417,0.4417,0.4417,0.4417,9800.0],["1998-09-28",0.4417,0.4417,0.4141,0.4141,1900.0],["1998-09-29",0.4141,0.4141,0.4141,0.4141,0.0],["1998-09-30",0.4141,0.4141,0.4141,0.4141,0.0],["1998-10-01",0.4141,0.4141,0.4141,0.4141,0.0],["1998-10-02",0.4141,0.4141,0.4141,0.4141,0.0],["1998-10-05",0.4141,0.4141,0.4141,0.4141,0.0],["1998-10-06",0.3865,0.3865,0.3865,0.3865,500.0],["1998-10-07",0.3865,0.3865,0.3865,0.3865,0.0],["1998-10-08",0.3865,0.3865,0.3865,0.3865,0.0],["1998-10-09",0.3865,0.3865,0.3313,0.3865,2500.0],["1998-10-12",0.3865,0.3865,0.3865,0.3865,0.0],["1998-10-13",0.3865,0.3865,0.3865,0.3865,0.0],["1998-10-14",0.3313,0.4141,0.3313,0.3313,18500.0],["1998-10-15",0.3313,0.3313,0.3313,0.3313,1700.0],["1998-10-16",0.3313,0.3313,0.3313,0.3313,0.0],["1998-10-19",0.3451,0.3451,0.3313,0.3313,1200.0],["1998-10-20",0.3313,0.3313,0.3313,0.3313,500.0],["1998-10-21",0.3313,0.3865,0.3313,0.3865,20900.0],["1998-10-22",0.3589,0.3589,0.3589,0.3589,500.0],["1998-10-23",0.3865,0.3865,0.3865,0.3865,1000.0],["1998-10-26",0.3313,0.3865,0.2761,0.3865,41300.0],["1998-10-27",0.3589,0.3865,0.3589,0.3589,14500.0],["1998-10-28",0.3589,0.3589,0.3589,0.3589,0.0],["1998-10-29",0.3313,0.3589,0.3313,0.3313,12300.0],["1998-10-30",0.3175,0.4141,0.3175,0.4141,6500.0],["1998-11-02",0.4417,0.6626,0.4417,0.6626,43700.0],["1998-11-03",0.5522,0.5522,0.4693,0.4693,17000.0],["1998-11-04",0.4693,0.4693,0.3865,0.3865,4100.0],["1998-11-05",0.4417,0.4417,0.4417,0.4417,2000.0],["1998-11-06",0.4417,0.4417,0.4417,0.4417,0.0],["1998-11-09",0.4417,0.4417,0.4417,0.4417,0.0],["1998-11-10",0.4417,0.4417,0.4417,0.4417,0.0],["1998-11-11",0.4417,0.4417,0.4417,0.4417,2000.0],["1998-11-12",0.497,0.497,0.497,0.497,1100.0],["1998-11-13",0.5246,0.5246,0.5246,0.5246,1000.0],["1998-11-16",0.4417,0.5246,0.4417,0.4693,6000.0],["1998-11-17",0.5246,0.5522,0.5246,0.5522,8500.0],["1998-11-18",0.5522,0.5522,0.5522,0.5522,0.0],["1998-11-19",0.5522,0.5522,0.5522,0.5522,0.0],["1998-11-20",0.6074,0.6074,0.6074,0.6074,1000.0],["1998-11-23",0.6074,0.6902,0.5522,0.6626,32600.0],["1998-11-24",0.6074,0.6626,0.6074,0.6626,46600.0],["1998-11-25",0.6626,0.8835,0.6626,0.8283,45800.0],["1998-11-27",0.8283,1.1596,0.8283,1.1044,23600.0],["1998-11-30",1.0491,1.1596,0.8835,0.9939,70700.0],["1998-12-01",0.8835,0.8835,0.8835,0.8835,3700.0],["1998-12-02",1.0491,1.1044,0.8835,1.1044,25800.0],["1998-12-03",1.0215,1.1596,0.9939,1.1596,28000.0],["1998-12-04",1.1596,1.2148,1.1043,1.2148,14800.0],["1998-12-07",1.2148,1.2148,1.1043,1.1596,32200.0],["1998-12-08",1.2148,1.27,1.1596,1.1596,17000.0],["1998-12-09",1.27,1.27,1.1596,1.1596,7400.0],["1998-12-10",1.27,1.3804,1.1596,1.3252,21000.0],["1998-12-11",1.3804,1.5737,1.2976,1.5185,73600.0],["1998-12-14",1.5461,1.5461,1.408,1.4357,13900.0],["1998-12-15",1.3528,1.3528,1.132,1.3252,45200.0],["1998-12-16",1.2976,1.3252,1.2976,1.2976,36100.0],["1998-12-17",1.3804,1.3804,1.3252,1.3252,6400.0],["1998-12-18",1.3252,1.3252,1.2148,1.2148,24100.0],["1998-12-21",1.2976,1.3804,1.2976,1.3804,10900.0],["1998-12-22",1.4357,1.4357,1.1596,1.27,10300.0],["1998-12-23",1.1872,1.2148,1.1872,1.2148,19100.0],["1998-12-24",1.2148,1.2148,1.2148,1.2148,0.0],["1998-12-28",1.1872,1.1872,1.1872,1.1872,1500.0],["1998-12-29",1.2148,1.2976,1.2148,1.2976,10200.0],["1998-12-30",1.2976,1.2976,1.1596,1.2976,34000.0],["1998-12-31",1.4357,1.4357,1.4357,1.4357,300.0],["1999-01-04",1.3252,1.3804,1.2148,1.3252,6700.0],["1999-01-05",1.3252,1.3252,1.3252,1.3252,0.0],["1999-01-06",1.3252,1.4357,1.3252,1.3252,7900.0],["1999-01-07",1.1182,1.3252,1.1182,1.3252,1300.0],["1999-01-08",1.27,1.4357,1.27,1.4357,10200.0],["1999-01-11",1.4357,1.4357,1.27,1.27,6800.0],["1999-01-12",1.27,1.3252,1.27,1.3252,19500.0],["1999-01-13",1.27,1.4357,1.27,1.3183,19900.0],["1999-01-14",1.3183,1.3183,1.3183,1.3183,0.0],["1999-01-15",1.2976,1.2976,1.27,1.27,2400.0],["1999-01-19",1.3804,1.3804,1.27,1.3252,1700.0],["1999-01-20",1.3804,1.3804,1.27,1.27,1300.0],["1999-01-21",1.408,1.408,1.3804,1.3804,1000.0],["1999-01-22",1.3804,1.3804,1.3804,1.3804,0.0],["1999-01-25",1.3804,1.3804,1.3804,1.3804,0.0],["1999-01-26",1.3804,1.3804,1.3804,1.3804,0.0],["1999-01-27",1.2424,1.2424,1.2424,1.2424,200.0],["1999-01-28",1.2424,1.27,1.1872,1.1872,7200.0],["1999-01-29",1.1872,1.1872,1.1872,1.1872,1000.0],["1999-02-01",1.132,1.2148,1.1043,1.2148,22400.0],["1999-02-02",1.27,1.27,1.27,1.27,2000.0],["1999-02-03",1.27,1.27,1.27,1.27,0.0],["1999-02-04",1.27,1.27,1.27,1.27,0.0],["1999-02-05",1.1182,1.1182,1.1182,1.1182,1000.0],["1999-02-08",1.1043,1.1596,1.1043,1.1182,1400.0],["1999-02-09",1.1182,1.1182,1.1182,1.1182,0.0],["1999-02-10",1.1182,1.1182,1.1182,1.1182,0.0],["1999-02-11",1.1044,1.1044,1.1044,1.1044,100.0],["1999-02-12",1.1044,1.1044,1.1044,1.1044,7000.0],["1999-02-16",1.1043,1.1596,1.1043,1.1596,1800.0],["1999-02-17",1.1596,1.1596,1.1596,1.1596,0.0],["1999-02-18",1.1044,1.1044,1.1044,1.1044,1200.0],["1999-02-19",1.1044,1.1044,1.1044,1.1044,2500.0],["1999-02-22",1.201,1.201,1.201,1.201,200.0],["1999-02-23",1.1043,1.1596,1.1043,1.1596,6500.0],["1999-02-24",1.1596,1.2148,1.1596,1.1596,4500.0],["1999-02-25",1.1596,1.1596,1.1596,1.1596,0.0],["1999-02-26",1.1182,1.1182,1.1182,1.1182,700.0],["1999-03-01",1.2148,1.2148,1.1044,1.1044,11300.0],["1999-03-02",1.0491,1.1044,1.0491,1.1044,8000.0],["1999-03-03",1.1044,1.1044,1.1044,1.1044,0.0],["1999-03-04",1.1044,1.1044,1.1044,1.1044,0.0],["1999-03-05",1.1596,1.1596,1.1596,1.1596,200.0],["1999-03-08",1.1596,1.1596,1.1596,1.1596,600.0],["1999-03-09",1.1596,1.1596,1.1596,1.1596,0.0],["1999-03-10",1.1458,1.1458,1.1044,1.1044,2700.0],["1999-03-11",1.1043,1.1596,1.1043,1.1596,14900.0],["1999-03-12",1.2148,1.2148,1.1596,1.1596,8000.0],["1999-03-15",1.1043,1.2148,1.1043,1.1596,5800.0],["1999-03-16",1.1596,1.1596,1.1596,1.1596,0.0],["1999-03-17",1.1044,1.1044,1.1044,1.1044,200.0],["1999-03-18",1.1044,1.1044,1.1044,1.1044,0.0],["1999-03-19",1.1044,1.1044,1.1044,1.1044,0.0],["1999-03-22",1.1596,1.3804,1.1596,1.3804,42100.0],["1999-03-23",1.1596,1.1596,1.1182,1.1596,13000.0],["1999-03-24",1.1596,1.1596,1.1596,1.1596,0.0],["1999-03-25",1.1734,1.1734,1.1734,1.1734,200.0],["1999-03-26",1.1043,1.1596,1.1043,1.1596,4700.0],["1999-03-29",1.1043,1.1596,1.1043,1.1596,8500.0],["1999-03-30",1.0491,1.1044,1.0491,1.1044,2000.0],["1999-03-31",1.1044,1.1044,1.1044,1.1044,0.0],["1999-04-01",1.0491,1.1044,1.0491,1.1044,4000.0],["1999-04-05",1.0491,1.2148,1.0491,1.1044,20900.0],["1999-04-06",1.0767,1.0767,1.0767,1.0767,200.0],["1999-04-07",1.0767,1.0767,1.0767,1.0767,0.0],["1999-04-08",1.0767,1.0767,1.0767,1.0767,0.0],["1999-04-09",1.0491,1.0491,1.0491,1.0491,2100.0],["1999-04-12",1.0491,1.0491,1.0491,1.0491,2500.0],["1999-04-13",1.0491,1.0491,1.0491,1.0491,0.0],["1999-04-14",1.0491,1.0491,1.0491,1.0491,1000.0],["1999-04-15",1.1596,1.2148,1.1596,1.1596,17800.0],["1999-04-16",1.2148,1.2148,1.2148,1.2148,500.0],["1999-04-19",1.2148,1.2148,1.0491,1.0491,9100.0],["1999-04-20",1.0491,1.0491,1.0491,1.0491,5400.0],["1999-04-21",0.9939,0.9939,0.9939,0.9939,200.0],["1999-04-22",0.9939,0.9939,0.9939,0.9939,0.0],["1999-04-23",1.1044,1.1044,1.1044,1.1044,500.0],["1999-04-26",1.1043,1.1043,0.9939,0.9939,5200.0],["1999-04-27",1.0491,1.0491,1.0491,1.0491,7200.0],["1999-04-28",1.1043,1.1043,0.9939,0.9939,5300.0],["1999-04-29",1.1596,1.1596,1.0767,1.0767,2500.0],["1999-04-30",0.9939,1.0491,0.9939,1.0491,5000.0],["1999-05-03",1.1596,1.1596,0.9939,0.9939,1200.0],["1999-05-04",0.9939,0.9939,0.9939,0.9939,3000.0],["1999-05-05",0.9387,0.9387,0.9387,0.9387,5500.0],["1999-05-06",0.9387,0.9387,0.9387,0.9387,0.0],["1999-05-07",0.9387,0.9387,0.9387,0.9387,0.0],["1999-05-10",0.8283,0.9387,0.8283,0.8835,4000.0],["1999-05-11",0.8283,0.8835,0.8283,0.8835,900.0],["1999-05-12",0.8835,0.8835,0.8835,0.8835,0.0],["1999-05-13",0.8283,0.8283,0.8283,0.8283,2700.0],["1999-05-14",0.8283,0.8283,0.8283,0.8283,0.0],["1999-05-17",0.8283,0.8283,0.8283,0.8283,0.0],["1999-05-18",0.8283,0.8283,0.8283,0.8283,0.0],["1999-05-19",0.9387,0.9387,0.8559,0.8559,1400.0],["1999-05-20",0.8283,0.8559,0.8283,0.8559,15900.0],["1999-05-21",0.8766,0.9387,0.8766,0.9387,4100.0],["1999-05-24",0.8559,0.8559,0.8559,0.8559,1900.0],["1999-05-25",0.8835,0.8835,0.8835,0.8835,2000.0],["1999-05-26",0.8007,0.8766,0.8007,0.8766,7500.0],["1999-05-27",0.8766,0.8766,0.8766,0.8766,0.0],["1999-05-28",0.8007,0.8421,0.8007,0.8421,3800.0],["1999-06-01",0.8559,0.8559,0.8559,0.8559,2000.0],["1999-06-02",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-03",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-04",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-07",0.8835,0.8835,0.8559,0.8559,2000.0],["1999-06-08",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-09",0.8559,0.8559,0.8559,0.8559,1000.0],["1999-06-10",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-11",0.8559,0.8559,0.8559,0.8559,0.0],["1999-06-14",0.8283,0.8283,0.7178,0.8283,11000.0],["1999-06-15",0.8283,0.8283,0.8283,0.8283,0.0],["1999-06-16",0.8283,0.8283,0.8283,0.8283,0.0],["1999-06-17",0.8283,0.8559,0.8283,0.8559,3300.0],["1999-06-18",0.8007,0.8007,0.8007,0.8007,3700.0],["1999-06-21",0.7454,0.8283,0.7454,0.8283,2300.0],["1999-06-22",0.7799,0.7799,0.7799,0.7799,100.0],["1999-06-23",0.773,0.773,0.7454,0.7454,11500.0],["1999-06-24",0.7454,0.7454,0.7454,0.7454,0.0],["1999-06-25",0.7454,0.7454,0.7454,0.7454,0.0],["1999-06-28",0.773,0.773,0.773,0.773,1000.0],["1999-06-29",0.773,0.773,0.773,0.773,0.0],["1999-06-30",0.7454,0.8283,0.7178,0.8283,10300.0],["1999-07-01",0.8835,0.9111,0.8835,0.8835,6200.0],["1999-07-02",0.8835,0.8835,0.8835,0.8835,0.0],["1999-07-06",0.9387,1.0491,0.8835,0.9939,8300.0],["1999-07-07",1.0491,1.0491,1.0491,1.0491,1300.0],["1999-07-08",1.0491,1.0491,1.0491,1.0491,0.0],["1999-07-09",1.3804,1.3804,1.1596,1.1596,14400.0],["1999-07-12",1.3183,1.3528,1.27,1.3252,18200.0],["1999-07-13",1.3528,1.3804,1.3252,1.3252,31700.0],["1999-07-14",1.4909,1.4909,1.3252,1.408,29900.0],["1999-07-15",1.3804,1.3804,1.3804,1.3804,10400.0],["1999-07-16",1.3804,1.3804,1.3804,1.3804,0.0],["1999-07-19",1.3252,1.3804,1.27,1.3252,15300.0],["1999-07-20",1.3804,1.3804,1.3804,1.3804,100.0],["1999-07-21",1.3804,1.3804,1.3804,1.3804,0.0],["1999-07-22",1.27,1.27,1.2148,1.2148,2500.0],["1999-07-23",1.132,1.2976,1.132,1.2976,2300.0],["1999-07-26",1.2976,1.2976,1.2976,1.2976,0.0],["1999-07-27",1.132,1.132,1.132,1.132,1000.0],["1999-07-28",1.132,1.132,1.132,1.132,0.0],["1999-07-29",1.132,1.2148,1.1043,1.2148,2800.0],["1999-07-30",1.1044,1.1044,1.1044,1.1044,1500.0],["1999-08-02",0.9939,0.9939,0.9387,0.9387,4700.0],["1999-08-03",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-04",0.8283,0.9387,0.8283,0.9387,1100.0],["1999-08-05",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-06",0.9387,0.9387,0.9387,0.9387,500.0],["1999-08-09",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-10",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-11",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-12",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-13",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-16",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-17",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-18",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-19",0.9387,0.9387,0.9387,0.9387,500.0],["1999-08-20",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-23",0.9387,0.9387,0.9387,0.9387,0.0],["1999-08-24",0.9387,0.9387,0.9387,0.9387,1500.0],["1999-08-25",0.9939,0.9939,0.9663,0.9663,2500.0],["1999-08-26",0.9663,0.9663,0.9663,0.9663,0.0],["1999-08-27",0.9663,0.9663,0.9663,0.9663,100.0],["1999-08-30",0.9663,0.9663,0.8835,0.8835,2200.0],["1999-08-31",0.9939,0.9939,0.9939,0.9939,3500.0],["1999-09-01",0.9939,0.9939,0.9939,0.9939,0.0],["1999-09-02",0.9387,0.9939,0.9387,0.9525,4500.0],["1999-09-03",0.9939,0.9939,0.9387,0.9387,17000.0],["1999-09-07",0.9387,0.9387,0.8973,0.8973,7500.0],["1999-09-08",0.8973,0.8973,0.8973,0.8973,0.0],["1999-09-09",0.9387,0.9387,0.9387,0.9387,1500.0],["1999-09-10",0.9387,0.9387,0.8973,0.9387,10300.0],["1999-09-13",0.8835,0.9387,0.8835,0.9387,3000.0],["1999-09-14",0.8835,0.8835,0.8835,0.8835,3000.0],["1999-09-15",0.8835,0.8835,0.8835,0.8835,0.0],["1999-09-16",0.9111,0.9111,0.9111,0.9111,1000.0],["1999-09-17",0.9111,0.9111,0.9111,0.9111,0.0],["1999-09-20",0.9111,0.9111,0.9111,0.9111,0.0],["1999-09-21",0.9111,0.9111,0.8835,0.9111,9500.0],["1999-09-22",0.9387,0.9387,0.8283,0.8283,6500.0],["1999-09-23",0.9111,0.9387,0.8766,0.8835,10500.0],["1999-09-24",0.773,0.8835,0.773,0.8835,2000.0],["1999-09-27",0.773,0.9939,0.773,0.9939,2600.0],["1999-09-28",0.9939,0.9939,0.9939,0.9939,0.0],["1999-09-29",0.9939,0.9939,0.9939,0.9939,1500.0],["1999-09-30",0.9939,1.0215,0.9939,1.0215,1500.0],["1999-10-01",1.0215,1.0215,1.0215,1.0215,500.0],["1999-10-04",0.773,1.0215,0.773,1.0215,3200.0],["1999-10-05",1.0215,1.0215,0.8835,1.0215,4400.0],["1999-10-06",0.8835,0.9111,0.8283,0.9111,4400.0],["1999-10-07",0.9111,0.9111,0.9111,0.9111,600.0],["1999-10-08",0.9111,0.9111,0.9111,0.9111,300.0],["1999-10-11",0.9111,0.9111,0.9111,0.9111,0.0],["1999-10-12",0.8835,0.9939,0.8835,0.9939,14700.0],["1999-10-13",1.0215,1.1596,1.0215,1.1044,2900.0],["1999-10-14",1.1596,1.3252,1.1044,1.1044,12500.0],["1999-10-15",1.132,1.132,1.132,1.132,2000.0],["1999-10-18",1.1596,1.1596,1.0491,1.0491,12000.0],["1999-10-19",1.1043,1.1043,1.0491,1.0491,2200.0],["1999-10-20",1.0491,1.0491,1.0491,1.0491,0.0],["1999-10-21",1.1044,1.1044,1.1044,1.1044,100.0],["1999-10-22",1.2148,1.2148,1.2148,1.2148,1000.0],["1999-10-25",1.2148,1.2148,1.2148,1.2148,0.0],["1999-10-26",1.2148,1.2148,1.2148,1.2148,0.0],["1999-10-27",1.2148,1.2148,1.2148,1.2148,0.0],["1999-10-28",1.2148,1.2148,1.2148,1.2148,0.0],["1999-10-29",1.0491,1.0491,0.9387,0.9387,1200.0],["1999-11-01",1.0491,1.0491,0.8835,0.9387,6200.0],["1999-11-02",0.9387,0.9387,0.8835,0.9387,7800.0],["1999-11-03",0.8835,0.8835,0.8835,0.8835,500.0],["1999-11-04",1.0491,1.2148,1.0491,1.2148,10000.0],["1999-11-05",1.1043,1.27,1.1043,1.27,1600.0],["1999-11-08",1.1043,1.1043,0.9387,0.9387,9600.0],["1999-11-09",1.132,1.132,1.132,1.132,2000.0],["1999-11-10",1.1043,1.1596,0.9939,0.9939,7700.0],["1999-11-11",0.9939,0.9939,0.9939,0.9939,0.0],["1999-11-12",0.9939,0.9939,0.9939,0.9939,0.0],["1999-11-15",0.9939,0.9939,0.9939,0.9939,8000.0],["1999-11-16",0.9939,0.9939,0.9939,0.9939,0.0],["1999-11-17",0.9387,0.9387,0.8835,0.8835,5000.0],["1999-11-18",0.8559,0.8559,0.8559,0.8559,200.0],["1999-11-19",0.8559,0.9663,0.8559,0.9663,2800.0],["1999-11-22",0.9663,1.1043,0.9663,1.0491,15800.0],["1999-11-23",0.9939,0.9939,0.8835,0.8835,3800.0],["1999-11-24",0.8835,0.9387,0.8835,0.8835,2500.0],["1999-11-26",0.8559,0.8559,0.8559,0.8559,2100.0],["1999-11-29",0.8283,0.8835,0.8283,0.8835,4900.0],["1999-11-30",0.8835,0.8835,0.8835,0.8835,0.0],["1999-12-01",0.8835,0.8835,0.8835,0.8835,0.0],["1999-12-02",0.8283,0.8283,0.8283,0.8283,600.0],["1999-12-03",0.8283,0.8283,0.8283,0.8283,0.0],["1999-12-06",0.8835,0.8835,0.8007,0.8007,9500.0],["1999-12-07",0.7454,0.7454,0.7454,0.7454,1000.0],["1999-12-08",0.7454,0.7454,0.7454,0.7454,0.0],["1999-12-09",0.7454,0.7454,0.7454,0.7454,0.0],["1999-12-10",0.8007,0.8007,0.6902,0.6902,300.0],["1999-12-13",0.6626,0.7178,0.6626,0.7178,2800.0],["1999-12-14",0.6626,0.6626,0.6626,0.6626,3000.0],["1999-12-15",0.6626,0.6626,0.6626,0.6626,0.0],["1999-12-16",0.635,0.635,0.635,0.635,16400.0],["1999-12-17",0.635,0.635,0.635,0.635,600.0],["1999-12-20",0.635,0.635,0.635,0.635,0.0],["1999-12-21",0.635,0.635,0.635,0.635,0.0],["1999-12-22",0.635,0.635,0.635,0.635,0.0],["1999-12-23",0.4417,0.5522,0.4417,0.5246,69400.0],["1999-12-27",0.497,0.6074,0.497,0.5522,18000.0],["1999-12-28",0.5522,0.6626,0.5522,0.6626,13000.0],["1999-12-29",0.7178,0.7178,0.6074,0.635,28100.0],["1999-12-30",0.6626,0.6626,0.635,0.635,30700.0],["1999-12-31",0.6902,0.6902,0.635,0.635,2000.0],["2000-01-03",0.7454,0.7454,0.635,0.635,200.0],["2000-01-04",0.635,0.6626,0.635,0.6626,2700.0],["2000-01-05",0.6902,0.6902,0.6074,0.6074,1400.0],["2000-01-06",0.6074,0.6074,0.6074,0.6074,1500.0],["2000-01-07",0.6626,0.6626,0.6074,0.6626,13600.0],["2000-01-10",0.7454,0.773,0.7178,0.7454,8200.0],["2000-01-11",0.8007,0.8007,0.6902,0.6902,10300.0],["2000-01-12",0.6902,0.6902,0.6902,0.6902,0.0],["2000-01-13",0.635,0.635,0.5522,0.5522,8200.0],["2000-01-14",0.6074,0.6626,0.6074,0.6626,9500.0],["2000-01-18",0.7178,0.9939,0.7178,0.9387,32600.0],["2000-01-19",0.9939,1.5461,0.9939,1.27,117000.0],["2000-01-20",1.27,1.3804,1.1596,1.2148,32500.0],["2000-01-21",1.2148,1.6013,1.2148,1.6013,93500.0],["2000-01-24",1.5461,1.8222,1.4909,1.7117,108700.0],["2000-01-25",1.7117,1.767,1.6565,1.6565,15600.0],["2000-01-26",1.6013,1.6013,1.4357,1.4357,10100.0],["2000-01-27",1.4357,1.4357,1.3252,1.3252,10300.0],["2000-01-28",1.3252,1.6013,1.3252,1.6013,13300.0],["2000-01-31",1.6013,1.767,1.6013,1.7394,43300.0],["2000-02-01",1.767,1.9878,1.7394,1.9326,86000.0],["2000-02-02",1.9326,1.9878,1.767,1.9326,27600.0],["2000-02-03",1.9602,1.9878,1.767,1.9878,64300.0],["2000-02-04",1.9878,2.043,1.3252,1.4357,141700.0],["2000-02-07",1.4357,1.8774,1.4357,1.7394,66300.0],["2000-02-08",1.767,2.043,1.767,2.043,88400.0],["2000-02-09",2.0983,2.2639,2.0707,2.0707,67800.0],["2000-02-10",2.1259,2.1811,2.043,2.043,34100.0],["2000-02-11",2.0707,2.0707,1.8498,1.9326,28000.0],["2000-02-14",1.9326,1.9326,1.767,1.767,9600.0],["2000-02-15",1.767,2.1535,1.767,2.0154,27200.0],["2000-02-16",1.9326,1.9326,1.8774,1.8774,1600.0],["2000-02-17",1.8774,1.9326,1.7117,1.9326,17800.0],["2000-02-18",1.9878,1.9878,1.6841,1.6841,14700.0],["2000-02-22",1.6289,1.6289,1.6289,1.6289,5800.0],["2000-02-23",1.5737,1.6841,1.5737,1.6289,15500.0],["2000-02-24",1.6565,1.7117,1.5461,1.6013,6400.0],["2000-02-25",1.5461,1.7946,1.5461,1.767,19700.0],["2000-02-28",1.7117,1.767,1.6565,1.6841,5400.0],["2000-02-29",1.6565,2.1535,1.6565,2.0707,57100.0],["2000-03-01",2.2087,2.2087,2.0154,2.1535,72400.0],["2000-03-02",2.3191,2.3744,2.1535,2.1811,92400.0],["2000-03-03",2.2087,2.2087,1.8774,2.1259,73500.0],["2000-03-06",2.2639,2.5124,1.9326,1.9602,82900.0],["2000-03-07",2.0154,2.5952,2.0154,2.4296,89900.0],["2000-03-08",2.3191,2.5952,2.2639,2.4848,47100.0],["2000-03-09",2.5952,2.5952,2.2087,2.2363,44000.0],["2000-03-10",2.2915,2.2915,1.8774,1.8774,40400.0],["2000-03-13",2.3191,2.5952,2.2087,2.4296,111800.0],["2000-03-14",2.3191,2.4296,2.1535,2.1535,23800.0],["2000-03-15",2.2087,2.2639,2.043,2.2087,18100.0],["2000-03-16",2.2087,2.2087,1.7117,1.9326,39800.0],["2000-03-17",1.9878,2.1535,1.8222,2.043,37300.0],["2000-03-20",1.9878,2.0154,1.7117,1.8774,34500.0],["2000-03-21",1.767,1.7946,1.6565,1.7394,20300.0],["2000-03-22",1.8774,1.8774,1.767,1.8222,14800.0],["2000-03-23",1.8774,1.8774,1.7394,1.7394,14400.0],["2000-03-24",1.7117,1.9326,1.7117,1.9326,14800.0],["2000-03-27",1.9878,1.9878,1.8222,1.8222,18700.0],["2000-03-28",1.767,1.8222,1.7117,1.7117,4800.0],["2000-03-29",1.767,1.8774,1.7117,1.7394,12500.0],["2000-03-30",1.767,1.767,1.6565,1.6565,2900.0],["2000-03-31",1.6565,1.6565,1.6013,1.6565,12300.0],["2000-04-03",1.6565,1.7117,1.6565,1.6565,4000.0],["2000-04-04",1.6565,1.6565,1.27,1.4357,25700.0],["2000-04-05",1.4909,1.5461,1.4357,1.4909,5400.0],["2000-04-06",1.5461,1.5461,1.4357,1.4357,8500.0],["2000-04-07",1.4909,1.5461,1.4357,1.5461,11200.0],["2000-04-10",1.4909,1.5461,1.4909,1.4909,1700.0],["2000-04-11",1.4357,1.5461,1.4357,1.5461,3100.0],["2000-04-12",1.5461,1.5461,1.5461,1.5461,5500.0],["2000-04-13",1.4909,1.4909,1.2148,1.27,21800.0],["2000-04-14",1.2148,1.3252,1.2148,1.2424,11600.0],["2000-04-17",1.1872,1.2148,1.1044,1.1044,11100.0],["2000-04-18",1.132,1.132,0.9663,1.1044,17400.0],["2000-04-19",1.1596,1.3252,1.1596,1.27,7400.0],["2000-04-20",1.2424,1.27,1.2148,1.27,2100.0],["2000-04-24",1.2148,1.27,1.2148,1.27,4800.0],["2000-04-25",1.2148,1.2148,1.1872,1.1872,3000.0],["2000-04-26",1.1872,1.1872,1.132,1.132,2200.0],["2000-04-27",1.1872,1.1872,1.0767,1.0767,7700.0],["2000-04-28",1.0767,1.1044,1.0767,1.1044,2700.0],["2000-05-01",1.1596,1.1596,1.1596,1.1596,500.0],["2000-05-02",1.1043,1.132,1.1043,1.132,1600.0],["2000-05-03",1.1043,1.1043,0.773,0.8835,14100.0],["2000-05-04",0.9387,0.9939,0.9387,0.9387,4500.0],["2000-05-05",0.8835,0.8835,0.8835,0.8835,300.0],["2000-05-08",0.8835,0.8835,0.8835,0.8835,7200.0],["2000-05-09",0.9387,1.0491,0.8835,0.9939,9800.0],["2000-05-10",0.9387,0.9387,0.8559,0.8835,13900.0],["2000-05-11",0.9111,0.9111,0.8835,0.9111,4900.0],["2000-05-12",0.8835,0.8835,0.8835,0.8835,400.0],["2000-05-15",0.8283,0.8283,0.8283,0.8283,600.0],["2000-05-16",0.8835,0.8835,0.8283,0.8835,3600.0],["2000-05-17",0.8835,0.8835,0.8835,0.8835,0.0],["2000-05-18",0.8283,0.8835,0.8283,0.8835,1500.0],["2000-05-19",0.8283,0.8283,0.8283,0.8283,1400.0],["2000-05-22",0.773,0.8835,0.773,0.773,10500.0],["2000-05-23",0.773,0.8007,0.773,0.773,2700.0],["2000-05-24",0.773,0.773,0.773,0.773,0.0],["2000-05-25",0.8007,0.8007,0.635,0.6902,6800.0],["2000-05-26",0.635,0.635,0.635,0.635,300.0],["2000-05-30",0.5798,0.7178,0.5798,0.7178,4900.0],["2000-05-31",0.7178,0.7178,0.7178,0.7178,300.0],["2000-06-01",0.6902,0.7454,0.6902,0.7454,1100.0],["2000-06-02",0.8007,0.8007,0.8007,0.8007,1300.0],["2000-06-05",0.7454,0.7454,0.7454,0.7454,900.0],["2000-06-06",0.7178,0.7178,0.6626,0.6626,1000.0],["2000-06-07",0.773,0.773,0.773,0.773,2100.0],["2000-06-08",0.773,0.773,0.7178,0.7178,1000.0],["2000-06-09",0.7454,0.7454,0.6902,0.7454,2000.0],["2000-06-12",0.8007,0.8283,0.8007,0.8283,1000.0],["2000-06-13",0.773,0.8283,0.773,0.8283,1200.0],["2000-06-14",0.8283,0.8283,0.8283,0.8283,0.0],["2000-06-15",0.773,0.773,0.773,0.773,500.0],["2000-06-16",0.8283,0.8283,0.8283,0.8283,200.0],["2000-06-19",0.8283,0.8283,0.8283,0.8283,0.0],["2000-06-20",0.773,0.773,0.773,0.773,1000.0],["2000-06-21",0.7178,0.7178,0.7178,0.7178,400.0],["2000-06-22",0.8283,0.8283,0.773,0.773,2900.0],["2000-06-23",0.773,0.773,0.773,0.773,0.0],["2000-06-26",0.773,0.773,0.773,0.773,0.0],["2000-06-27",0.7178,0.7178,0.6902,0.6902,5400.0],["2000-06-28",0.6626,0.6626,0.6626,0.6626,200.0],["2000-06-29",0.6626,0.6626,0.6626,0.6626,0.0],["2000-06-30",0.6626,0.6626,0.6626,0.6626,0.0],["2000-07-03",0.6626,0.8283,0.6626,0.8283,9400.0],["2000-07-05",0.8283,0.8283,0.8283,0.8283,0.0],["2000-07-06",0.8283,0.8283,0.8283,0.8283,1800.0],["2000-07-07",0.8283,0.8283,0.8283,0.8283,0.0],["2000-07-10",0.773,0.773,0.773,0.773,1000.0],["2000-07-11",0.7178,0.773,0.7178,0.773,1400.0],["2000-07-12",0.7178,0.7178,0.7178,0.7178,1000.0],["2000-07-13",0.7178,0.7178,0.7178,0.7178,200.0],["2000-07-14",0.773,0.8283,0.773,0.8283,12600.0],["2000-07-17",0.8283,0.8835,0.8283,0.8835,2700.0],["2000-07-18",0.8283,0.9387,0.8283,0.9387,7700.0],["2000-07-19",0.9939,1.1596,0.9939,1.1044,14300.0],["2000-07-20",1.0491,1.0491,0.9939,0.9939,4500.0],["2000-07-21",1.0491,1.132,0.9111,1.0215,19300.0],["2000-07-24",1.0215,1.0215,0.9939,0.9939,1700.0],["2000-07-25",0.9939,0.9939,0.9939,0.9939,100.0],["2000-07-26",0.9939,0.9939,0.9939,0.9939,2100.0],["2000-07-27",1.0491,1.1043,0.9939,0.9939,2000.0],["2000-07-28",1.1043,1.1043,1.0491,1.0491,1100.0],["2000-07-31",1.0491,1.0491,1.0215,1.0215,300.0],["2000-08-01",1.0491,1.0491,1.0491,1.0491,2000.0],["2000-08-02",0.9939,0.9939,0.9939,0.9939,1000.0],["2000-08-03",1.0215,1.0215,1.0215,1.0215,700.0],["2000-08-04",1.0215,1.0215,1.0215,1.0215,0.0],["2000-08-07",1.0215,1.0215,1.0215,1.0215,0.0],["2000-08-08",0.9663,0.9663,0.9663,0.9663,1000.0],["2000-08-09",0.9663,0.9663,0.9663,0.9663,0.0],["2000-08-10",0.9111,0.9111,0.9111,0.9111,1200.0],["2000-08-11",0.9111,0.9111,0.9111,0.9111,0.0],["2000-08-14",0.9111,0.9111,0.9111,0.9111,0.0],["2000-08-15",0.8835,0.9111,0.8007,0.9111,12200.0],["2000-08-16",0.8007,0.8559,0.8007,0.8559,2700.0],["2000-08-17",0.8559,0.8559,0.8283,0.8283,24300.0],["2000-08-18",0.773,0.8283,0.773,0.773,900.0],["2000-08-21",0.8283,0.8559,0.8283,0.8283,1800.0],["2000-08-22",0.773,0.773,0.773,0.773,1200.0],["2000-08-23",0.773,0.773,0.773,0.773,600.0],["2000-08-24",0.773,0.8283,0.773,0.8283,5000.0],["2000-08-25",0.8283,0.8283,0.8283,0.8283,0.0],["2000-08-28",0.773,0.773,0.773,0.773,7800.0],["2000-08-29",0.773,0.773,0.773,0.773,2300.0],["2000-08-30",0.7178,0.7178,0.7178,0.7178,200.0],["2000-08-31",0.7178,0.7178,0.7178,0.7178,0.0],["2000-09-01",0.6626,0.773,0.6626,0.773,4900.0],["2000-09-05",0.773,0.773,0.6902,0.6902,6000.0],["2000-09-06",0.6626,0.6902,0.6626,0.6902,400.0],["2000-09-07",0.6902,0.773,0.6902,0.7178,18400.0],["2000-09-08",0.8007,0.8007,0.773,0.773,2400.0],["2000-09-11",0.773,0.8007,0.7454,0.7454,900.0],["2000-09-12",0.7178,0.773,0.6902,0.773,2300.0],["2000-09-13",0.7178,0.7178,0.7178,0.7178,1700.0],["2000-09-14",0.6902,0.6902,0.6902,0.6902,1100.0],["2000-09-15",0.6902,0.7178,0.6902,0.6902,500.0],["2000-09-18",0.6902,0.6902,0.6902,0.6902,2700.0],["2000-09-19",0.6902,0.6902,0.6626,0.6626,70900.0],["2000-09-20",0.6626,0.7454,0.6626,0.6902,26000.0],["2000-09-21",0.6902,0.6902,0.6902,0.6902,0.0],["2000-09-22",0.773,0.773,0.7178,0.7178,8400.0],["2000-09-25",0.7178,0.7178,0.7178,0.7178,0.0],["2000-09-26",0.7178,0.773,0.6902,0.773,2600.0],["2000-09-27",0.6626,0.7178,0.6626,0.6626,17700.0],["2000-09-28",0.7178,0.7178,0.7178,0.7178,1000.0],["2000-09-29",0.6902,0.6902,0.6626,0.6626,4400.0],["2000-10-02",0.6902,0.6902,0.6902,0.6902,1000.0],["2000-10-03",0.6626,0.6626,0.6626,0.6626,38900.0],["2000-10-04",0.6626,0.6626,0.6626,0.6626,2100.0],["2000-10-05",0.6626,0.6626,0.6626,0.6626,500.0],["2000-10-06",0.6626,0.6626,0.6626,0.6626,100.0],["2000-10-09",0.6626,0.6626,0.6626,0.6626,0.0],["2000-10-10",0.7178,0.7178,0.7178,0.7178,200.0],["2000-10-11",0.6626,0.6626,0.6626,0.6626,35000.0],["2000-10-12",0.6902,0.6902,0.6626,0.6626,2600.0],["2000-10-13",0.6626,0.6626,0.635,0.635,1100.0],["2000-10-16",0.635,0.635,0.635,0.635,0.0],["2000-10-17",0.6074,0.6074,0.6074,0.6074,11800.0],["2000-10-18",0.6074,0.6074,0.6074,0.6074,0.0],["2000-10-19",0.6074,0.635,0.6074,0.6074,22600.0],["2000-10-20",0.6074,0.6626,0.6074,0.6626,3600.0],["2000-10-23",0.6626,0.6626,0.6626,0.6626,10200.0],["2000-10-24",0.6626,0.6626,0.635,0.635,5100.0],["2000-10-25",0.635,0.635,0.635,0.635,0.0],["2000-10-26",0.6626,0.6626,0.6626,0.6626,6500.0],["2000-10-27",0.635,0.635,0.635,0.635,100.0],["2000-10-30",0.6074,0.635,0.6074,0.635,5800.0],["2000-10-31",0.6074,0.6626,0.6074,0.6626,4000.0],["2000-11-01",0.635,0.635,0.6074,0.635,1700.0],["2000-11-02",0.6074,0.6074,0.6074,0.6074,7000.0],["2000-11-03",0.6074,0.635,0.6074,0.635,4600.0],["2000-11-06",0.6074,0.6074,0.6074,0.6074,500.0],["2000-11-07",0.635,0.635,0.635,0.635,200.0],["2000-11-08",0.6074,0.6074,0.6074,0.6074,200.0],["2000-11-09",0.6074,0.6074,0.6074,0.6074,800.0],["2000-11-10",0.5798,0.6074,0.5798,0.6074,4400.0],["2000-11-13",0.6074,0.6074,0.6074,0.6074,0.0],["2000-11-14",0.6074,0.6074,0.6074,0.6074,2900.0],["2000-11-15",0.6074,0.6074,0.6074,0.6074,1000.0],["2000-11-16",0.6074,0.6074,0.6074,0.6074,10800.0],["2000-11-17",0.6074,0.773,0.5798,0.773,12800.0],["2000-11-20",0.773,0.773,0.773,0.773,0.0],["2000-11-21",0.6902,0.6902,0.6902,0.6902,200.0],["2000-11-22",0.6902,0.6902,0.635,0.6626,4800.0],["2000-11-24",0.6626,0.6626,0.6626,0.6626,3600.0],["2000-11-27",0.6074,0.6626,0.6074,0.6626,4800.0],["2000-11-28",0.6074,0.635,0.6074,0.635,1100.0],["2000-11-29",0.635,0.6626,0.5522,0.5522,5600.0],["2000-11-30",0.5522,0.5798,0.5522,0.5798,10000.0],["2000-12-01",0.5798,0.5798,0.5522,0.5522,3100.0],["2000-12-04",0.5798,0.6074,0.497,0.6074,2300.0],["2000-12-05",0.6626,0.773,0.6626,0.773,41400.0],["2000-12-06",0.6626,0.6626,0.6626,0.6626,1800.0],["2000-12-07",0.6074,0.6074,0.6074,0.6074,2000.0],["2000-12-08",0.5522,0.6074,0.5522,0.6074,600.0],["2000-12-11",0.6074,0.6074,0.6074,0.6074,1000.0],["2000-12-12",0.6074,0.6074,0.6074,0.6074,1000.0],["2000-12-13",0.6074,0.6074,0.6074,0.6074,0.0],["2000-12-14",0.6074,0.6074,0.6074,0.6074,6200.0],["2000-12-15",0.6074,0.6074,0.5522,0.5522,20500.0],["2000-12-18",0.5246,0.5522,0.5246,0.5246,15000.0],["2000-12-19",0.5798,0.5798,0.5798,0.5798,3000.0],["2000-12-20",0.5246,0.5246,0.5246,0.5246,1400.0],["2000-12-21",0.5246,0.5246,0.5246,0.5246,200.0],["2000-12-22",0.5246,0.5246,0.497,0.5246,10000.0],["2000-12-26",0.497,0.5522,0.497,0.5246,4100.0],["2000-12-27",0.497,0.497,0.4693,0.4693,8400.0],["2000-12-28",0.4417,0.4693,0.4417,0.4693,26000.0],["2000-12-29",0.4693,0.497,0.4693,0.4693,8400.0],["2001-01-02",0.5522,0.6074,0.5522,0.6074,6000.0],["2001-01-03",0.5522,0.5522,0.5522,0.5522,1000.0],["2001-01-04",0.5798,0.6626,0.5798,0.6626,7400.0],["2001-01-05",0.6902,0.6902,0.6902,0.6902,600.0],["2001-01-08",0.6074,0.635,0.6074,0.635,6300.0],["2001-01-09",0.6074,0.6074,0.5522,0.5522,5500.0],["2001-01-10",0.5522,0.5522,0.5522,0.5522,0.0],["2001-01-11",0.5522,0.5522,0.5522,0.5522,0.0],["2001-01-12",0.5522,0.5522,0.5522,0.5522,100.0],["2001-01-16",0.5798,0.5798,0.5798,0.5798,1200.0],["2001-01-17",0.6074,0.6074,0.5798,0.5798,4600.0],["2001-01-18",0.5798,0.5798,0.5798,0.5798,0.0],["2001-01-19",0.635,0.635,0.635,0.635,100.0],["2001-01-22",0.635,0.635,0.635,0.635,0.0],["2001-01-23",0.635,0.635,0.5798,0.5798,700.0],["2001-01-24",0.5798,0.5798,0.5798,0.5798,0.0],["2001-01-25",0.5522,0.5522,0.5522,0.5522,7000.0],["2001-01-26",0.5522,0.5522,0.5522,0.5522,0.0],["2001-01-29",0.5522,0.5522,0.5522,0.5522,0.0],["2001-01-30",0.5522,0.5522,0.5522,0.5522,0.0],["2001-01-31",0.5729,0.5729,0.5729,0.5729,2000.0],["2001-02-01",0.5729,0.5729,0.5729,0.5729,0.0],["2001-02-02",0.5315,0.5315,0.5315,0.5315,800.0],["2001-02-05",0.5315,0.5315,0.5315,0.5315,0.0],["2001-02-06",0.5315,0.5315,0.5315,0.5315,0.0],["2001-02-07",0.5315,0.5315,0.5315,0.5315,0.0],["2001-02-08",0.5315,0.5315,0.5315,0.5315,0.0],["2001-02-09",0.4832,0.5315,0.4832,0.5315,5300.0],["2001-02-12",0.5522,0.5522,0.5522,0.5522,6700.0],["2001-02-13",0.5522,0.5522,0.5522,0.5522,0.0],["2001-02-14",0.5729,0.5729,0.5729,0.5729,1500.0],["2001-02-15",0.5108,0.5729,0.5108,0.5315,3000.0],["2001-02-16",0.5315,0.5315,0.5315,0.5315,1700.0],["2001-02-20",0.4832,0.4832,0.4417,0.4417,3500.0],["2001-02-21",0.4417,0.4417,0.4417,0.4417,10500.0],["2001-02-22",0.421,0.421,0.421,0.421,1800.0],["2001-02-23",0.421,0.421,0.421,0.421,1000.0],["2001-02-26",0.4417,0.4417,0.4417,0.4417,2200.0],["2001-02-27",0.4279,0.4348,0.421,0.4348,5100.0],["2001-02-28",0.4279,0.4279,0.4279,0.4279,100.0],["2001-03-01",0.4417,0.4417,0.421,0.4348,4500.0],["2001-03-02",0.4486,0.4486,0.4486,0.4486,100.0],["2001-03-05",0.421,0.4486,0.421,0.421,9500.0],["2001-03-06",0.4003,0.4003,0.4003,0.4003,500.0],["2001-03-07",0.4003,0.4003,0.4003,0.4003,1100.0],["2001-03-08",0.4003,0.4003,0.4003,0.4003,0.0],["2001-03-09",0.4003,0.4003,0.4003,0.4003,0.0],["2001-03-12",0.352,0.352,0.3451,0.3451,3900.0],["2001-03-13",0.3451,0.3451,0.3451,0.3451,0.0],["2001-03-14",0.3451,0.3451,0.3451,0.3451,0.0],["2001-03-15",0.3451,0.3451,0.3451,0.3451,0.0],["2001-03-16",0.4003,0.4003,0.352,0.352,3100.0],["2001-03-19",0.3313,0.3313,0.3313,0.3313,400.0],["2001-03-20",0.3313,0.3313,0.3313,0.3313,0.0],["2001-03-21",0.3313,0.3313,0.3313,0.3313,0.0],["2001-03-22",0.352,0.352,0.352,0.352,600.0],["2001-03-23",0.352,0.352,0.352,0.352,0.0],["2001-03-26",0.352,0.352,0.352,0.352,400.0],["2001-03-27",0.3313,0.3313,0.3106,0.3106,1900.0],["2001-03-28",0.283,0.283,0.283,0.283,200.0],["2001-03-29",0.2623,0.3106,0.2416,0.3106,1500.0],["2001-03-30",0.3106,0.3106,0.3106,0.3106,0.0],["2001-04-02",0.3106,0.3106,0.3106,0.3106,2500.0],["2001-04-03",0.3106,0.3106,0.3106,0.3106,2700.0],["2001-04-04",0.3175,0.3175,0.3175,0.3175,100.0],["2001-04-05",0.3313,0.3313,0.3313,0.3313,500.0],["2001-04-06",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-09",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-10",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-11",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-12",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-16",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-17",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-18",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-19",0.3313,0.3313,0.3313,0.3313,0.0],["2001-04-20",0.3092,0.3092,0.3092,0.3092,200.0],["2001-04-23",0.3092,0.3092,0.3092,0.3092,0.0],["2001-04-24",0.3092,0.3092,0.3092,0.3092,0.0],["2001-04-25",0.3092,0.3092,0.3092,0.3092,0.0],["2001-04-26",0.3092,0.3092,0.3092,0.3092,4000.0],["2001-04-27",0.3092,0.3092,0.3092,0.3092,0.0],["2001-04-30",0.3269,0.3269,0.3092,0.3092,4800.0],["2001-05-01",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-02",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-03",0.3092,0.3092,0.3092,0.3092,800.0],["2001-05-04",0.3313,0.3313,0.3313,0.3313,200.0],["2001-05-07",0.3755,0.3755,0.3755,0.3755,3000.0],["2001-05-08",0.3092,0.3092,0.3092,0.3092,2500.0],["2001-05-09",0.3313,0.3313,0.2871,0.3269,5300.0],["2001-05-10",0.3269,0.3269,0.3269,0.3269,0.0],["2001-05-11",0.3269,0.3269,0.3269,0.3269,0.0],["2001-05-14",0.3092,0.3092,0.3092,0.3092,100.0],["2001-05-15",0.3092,0.3092,0.3092,0.3092,400.0],["2001-05-16",0.3092,0.3092,0.3092,0.3092,100.0],["2001-05-17",0.3534,0.3755,0.3092,0.3092,3200.0],["2001-05-18",0.3092,0.3092,0.3092,0.3092,100.0],["2001-05-21",0.3534,0.3534,0.3534,0.3534,1000.0],["2001-05-22",0.3092,0.3092,0.3092,0.3092,2600.0],["2001-05-23",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-24",0.3092,0.3092,0.3092,0.3092,1000.0],["2001-05-25",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-29",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-30",0.3092,0.3092,0.3092,0.3092,0.0],["2001-05-31",0.3136,0.3136,0.3136,0.3136,3000.0],["2001-06-01",0.3534,0.3976,0.3136,0.3136,1900.0],["2001-06-04",0.3446,0.3446,0.3446,0.3446,2800.0],["2001-06-05",0.3666,0.3976,0.3666,0.3976,800.0],["2001-06-06",0.3976,0.3976,0.3976,0.3976,500.0],["2001-06-07",0.3976,0.3976,0.3534,0.3976,7200.0],["2001-06-08",0.3976,0.3976,0.3976,0.3976,0.0],["2001-06-11",0.3357,0.3755,0.3357,0.3755,300.0],["2001-06-12",0.2209,0.3269,0.2209,0.3269,155800.0],["2001-06-13",0.3534,0.3755,0.3534,0.3755,7000.0],["2001-06-14",0.3534,0.3755,0.3534,0.3755,200.0],["2001-06-15",0.3755,0.3755,0.3755,0.3755,4900.0],["2001-06-18",0.3799,0.3799,0.3799,0.3799,100.0],["2001-06-19",0.3755,0.3755,0.3755,0.3755,3500.0],["2001-06-20",0.3755,0.3755,0.3755,0.3755,2500.0],["2001-06-21",0.3755,0.3755,0.3755,0.3755,0.0],["2001-06-22",0.3755,0.3755,0.3755,0.3755,0.0],["2001-06-25",0.3755,0.3755,0.3755,0.3755,0.0],["2001-06-26",0.3755,0.3755,0.3534,0.3755,6100.0],["2001-06-27",0.3755,0.3755,0.3755,0.3755,0.0],["2001-06-28",0.3755,0.3755,0.3755,0.3755,200.0],["2001-06-29",0.3534,0.3534,0.3534,0.3534,500.0],["2001-07-02",0.3534,0.3534,0.3313,0.3313,5000.0],["2001-07-03",0.3313,0.3313,0.3313,0.3313,0.0],["2001-07-05",0.3534,0.3534,0.3534,0.3534,500.0],["2001-07-06",0.3401,0.3401,0.3401,0.3401,200.0],["2001-07-09",0.3401,0.3401,0.3401,0.3401,0.0],["2001-07-10",0.3401,0.3401,0.3313,0.3313,10300.0],["2001-07-11",0.3313,0.3313,0.3313,0.3313,0.0],["2001-07-12",0.3313,0.3401,0.3313,0.3401,2100.0],["2001-07-13",0.3357,0.3357,0.3357,0.3357,100.0],["2001-07-16",0.3401,0.3401,0.3357,0.3357,3100.0],["2001-07-17",0.3357,0.3357,0.3357,0.3357,0.0],["2001-07-18",0.3357,0.3357,0.3357,0.3357,0.0],["2001-07-19",0.3357,0.3357,0.3357,0.3357,1500.0],["2001-07-20",0.3357,0.3357,0.3357,0.3357,0.0],["2001-07-23",0.3357,0.3357,0.3357,0.3357,0.0],["2001-07-24",0.3534,0.3534,0.3534,0.3534,5000.0],["2001-07-25",0.3357,0.3357,0.3357,0.3357,1000.0],["2001-07-26",0.3357,0.3446,0.3357,0.3401,3100.0],["2001-07-27",0.3401,0.3401,0.3401,0.3401,0.0],["2001-07-30",0.3401,0.3401,0.3401,0.3401,0.0],["2001-07-31",0.3313,0.4152,0.3313,0.3755,21700.0],["2001-08-01",0.3755,0.3755,0.3755,0.3755,0.0],["2001-08-02",0.3534,0.3534,0.3401,0.3401,10000.0],["2001-08-03",0.3401,0.3401,0.3401,0.3401,0.0],["2001-08-06",0.3446,0.3446,0.3446,0.3446,5000.0],["2001-08-07",0.3446,0.3534,0.3446,0.3534,1900.0],["2001-08-08",0.3534,0.3534,0.3534,0.3534,0.0],["2001-08-09",0.349,0.349,0.3313,0.3313,3000.0],["2001-08-10",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-13",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-14",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-15",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-16",0.3313,0.3313,0.3313,0.3313,1000.0],["2001-08-17",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-20",0.3313,0.3313,0.3313,0.3313,5000.0],["2001-08-21",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-22",0.3313,0.3313,0.3313,0.3313,0.0],["2001-08-23",0.3181,0.3181,0.3181,0.3181,500.0],["2001-08-24",0.3181,0.3181,0.3181,0.3181,0.0],["2001-08-27",0.3181,0.3181,0.3181,0.3181,0.0],["2001-08-28",0.3181,0.3181,0.3181,0.3181,0.0],["2001-08-29",0.3181,0.3181,0.3181,0.3181,1000.0],["2001-08-30",0.3181,0.3181,0.3181,0.3181,0.0],["2001-08-31",0.3534,0.3534,0.3534,0.3534,200.0],["2001-09-04",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-05",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-06",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-07",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-10",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-17",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-18",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-19",0.3534,0.3534,0.3534,0.3534,0.0],["2001-09-20",0.2871,0.2871,0.2871,0.2871,24400.0],["2001-09-21",0.265,0.265,0.2209,0.2209,6300.0],["2001-09-24",0.243,0.2871,0.243,0.2871,1900.0],["2001-09-25",0.2871,0.2871,0.2871,0.2871,0.0],["2001-09-26",0.2871,0.2871,0.2871,0.2871,0.0],["2001-09-27",0.2871,0.2871,0.2871,0.2871,0.0],["2001-09-28",0.2871,0.2871,0.2871,0.2871,0.0],["2001-10-01",0.2297,0.2341,0.1988,0.1988,3100.0],["2001-10-02",0.2297,0.2297,0.2209,0.2209,10100.0],["2001-10-03",0.2253,0.2518,0.2253,0.2518,4500.0],["2001-10-04",0.2518,0.2518,0.2518,0.2518,0.0],["2001-10-05",0.265,0.265,0.265,0.265,500.0],["2001-10-08",0.265,0.265,0.265,0.265,0.0],["2001-10-09",0.265,0.265,0.265,0.265,0.0],["2001-10-10",0.2606,0.2606,0.2606,0.2606,200.0],["2001-10-11",0.1988,0.1988,0.1988,0.1988,100.0],["2001-10-12",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-15",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-16",0.2076,0.2076,0.1988,0.1988,500.0],["2001-10-17",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-18",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-19",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-22",0.243,0.243,0.2209,0.2209,400.0],["2001-10-23",0.2209,0.2209,0.2209,0.2209,200.0],["2001-10-24",0.1988,0.1988,0.1988,0.1988,3700.0],["2001-10-25",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-26",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-29",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-30",0.1988,0.1988,0.1988,0.1988,0.0],["2001-10-31",0.1988,0.1988,0.1988,0.1988,0.0],["2001-11-01",0.1988,0.1988,0.1988,0.1988,0.0],["2001-11-02",0.1988,0.1988,0.1988,0.1988,0.0],["2001-11-05",0.1988,0.1988,0.1988,0.1988,1000.0],["2001-11-06",0.1988,0.1988,0.1988,0.1988,0.0],["2001-11-07",0.1988,0.1988,0.1988,0.1988,0.0],["2001-11-08",0.1855,0.1855,0.1855,0.1855,700.0],["2001-11-09",0.1855,0.1855,0.1855,0.1855,0.0],["2001-11-12",0.1855,0.1855,0.1855,0.1855,0.0],["2001-11-13",0.1855,0.1855,0.1855,0.1855,0.0],["2001-11-14",0.1988,0.1988,0.1988,0.1988,300.0],["2001-11-15",0.2209,0.2209,0.2032,0.2032,11500.0],["2001-11-16",0.2032,0.2032,0.2032,0.2032,0.0],["2001-11-19",0.2032,0.2032,0.2032,0.2032,0.0],["2001-11-20",0.2032,0.2032,0.2032,0.2032,1000.0],["2001-11-21",0.2032,0.2032,0.2032,0.2032,0.0],["2001-11-23",0.2032,0.2032,0.2032,0.2032,0.0],["2001-11-26",0.2032,0.2032,0.2032,0.2032,0.0],["2001-11-27",0.2032,0.2032,0.2032,0.2032,1000.0],["2001-11-28",0.2032,0.2032,0.2032,0.2032,500.0],["2001-11-29",0.2032,0.2032,0.2032,0.2032,1300.0],["2001-11-30",0.2032,0.2032,0.2032,0.2032,1100.0],["2001-12-03",0.243,0.243,0.2209,0.2209,600.0],["2001-12-04",0.2209,0.2209,0.2209,0.2209,0.0],["2001-12-05",0.2209,0.243,0.2209,0.2253,2800.0],["2001-12-06",0.2253,0.2253,0.2253,0.2253,300.0],["2001-12-07",0.2253,0.2297,0.2253,0.2297,1200.0],["2001-12-10",0.2297,0.2297,0.2297,0.2297,100.0],["2001-12-11",0.2341,0.2341,0.2341,0.2341,100.0],["2001-12-12",0.2341,0.2341,0.2341,0.2341,0.0],["2001-12-13",0.2297,0.265,0.2253,0.265,15800.0],["2001-12-14",0.265,0.265,0.265,0.265,0.0],["2001-12-17",0.265,0.265,0.265,0.265,0.0],["2001-12-18",0.2827,0.2827,0.2385,0.243,11400.0],["2001-12-19",0.2253,0.2253,0.2209,0.2209,1800.0],["2001-12-20",0.2253,0.2253,0.2209,0.2253,6000.0],["2001-12-21",0.2209,0.2209,0.2209,0.2209,200.0],["2001-12-24",0.2253,0.2297,0.2253,0.2297,2600.0],["2001-12-26",0.2253,0.2253,0.2253,0.2253,2200.0],["2001-12-27",0.2341,0.2341,0.2341,0.2341,2000.0],["2001-12-28",0.2253,0.2341,0.2209,0.2341,16100.0],["2001-12-31",0.2297,0.2341,0.2297,0.2341,8600.0],["2002-01-02",0.2341,0.2341,0.2341,0.2341,0.0],["2002-01-03",0.2253,0.2253,0.2209,0.2253,4600.0],["2002-01-04",0.2209,0.2209,0.2165,0.2209,13800.0],["2002-01-07",0.2209,0.2209,0.2209,0.2209,7000.0],["2002-01-08",0.265,0.3092,0.265,0.265,5400.0],["2002-01-09",0.265,0.265,0.265,0.265,0.0],["2002-01-10",0.2253,0.265,0.2253,0.265,2300.0],["2002-01-11",0.3048,0.7289,0.3048,0.3755,19100.0],["2002-01-14",0.4417,0.4417,0.3755,0.3976,8500.0],["2002-01-15",0.3976,0.3976,0.3976,0.3976,0.0],["2002-01-16",0.4152,0.4152,0.4152,0.4152,300.0],["2002-01-17",0.3534,0.3534,0.3534,0.3534,1000.0],["2002-01-18",0.3534,0.3534,0.3534,0.3534,0.0],["2002-01-22",0.3534,0.3534,0.3534,0.3534,0.0],["2002-01-23",0.3534,0.3534,0.3534,0.3534,0.0],["2002-01-24",0.3136,0.3136,0.3136,0.3136,200.0],["2002-01-25",0.3976,0.3976,0.3976,0.3976,1400.0],["2002-01-28",0.4373,0.4373,0.3976,0.3976,2900.0],["2002-01-29",0.3976,0.3976,0.3976,0.3976,1000.0],["2002-01-30",0.4373,0.4373,0.4373,0.4373,300.0],["2002-01-31",0.3578,0.3578,0.3578,0.3578,300.0],["2002-02-01",0.3578,0.3578,0.3578,0.3578,0.0],["2002-02-04",0.4329,0.4329,0.3976,0.3976,3000.0],["2002-02-05",0.3976,0.3976,0.3976,0.3976,100.0],["2002-02-06",0.3976,0.3976,0.3976,0.3976,0.0],["2002-02-07",0.3534,0.3534,0.3313,0.3534,3800.0],["2002-02-08",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-11",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-12",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-13",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-14",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-15",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-19",0.3534,0.3534,0.3534,0.3534,0.0],["2002-02-20",0.3136,0.3136,0.3136,0.3136,100.0],["2002-02-21",0.3313,0.3313,0.265,0.265,1300.0],["2002-02-22",0.3048,0.3048,0.3048,0.3048,500.0],["2002-02-25",0.243,0.243,0.243,0.243,500.0],["2002-02-26",0.243,0.243,0.243,0.243,0.0],["2002-02-27",0.243,0.243,0.243,0.243,0.0],["2002-02-28",0.2253,0.3313,0.2253,0.3313,3100.0],["2002-03-01",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-04",0.3755,0.3755,0.3755,0.3755,100.0],["2002-03-05",0.3534,0.3755,0.3534,0.3755,1000.0],["2002-03-06",0.3755,0.3755,0.3755,0.3755,0.0],["2002-03-07",0.3755,0.3755,0.3755,0.3755,0.0],["2002-03-08",0.3755,0.3755,0.3755,0.3755,0.0],["2002-03-11",0.3313,0.3313,0.3313,0.3313,3000.0],["2002-03-12",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-13",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-14",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-15",0.3313,0.3313,0.265,0.3313,9200.0],["2002-03-18",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-19",0.3313,0.3313,0.3313,0.3313,0.0],["2002-03-20",0.265,0.265,0.265,0.265,1000.0],["2002-03-21",0.265,0.265,0.265,0.265,0.0],["2002-03-22",0.265,0.265,0.265,0.265,0.0],["2002-03-25",0.265,0.265,0.265,0.265,500.0],["2002-03-26",0.265,0.265,0.265,0.265,0.0],["2002-03-27",0.265,0.265,0.265,0.265,0.0],["2002-03-28",0.265,0.265,0.265,0.265,100.0],["2002-04-01",0.265,0.265,0.265,0.265,0.0],["2002-04-02",0.265,0.265,0.265,0.265,0.0],["2002-04-03",0.265,0.265,0.265,0.265,0.0],["2002-04-04",0.265,0.265,0.265,0.265,100.0],["2002-04-05",0.265,0.265,0.265,0.265,0.0],["2002-04-08",0.265,0.265,0.265,0.265,0.0],["2002-04-09",0.2695,0.2871,0.265,0.2871,2000.0],["2002-04-10",0.3092,0.3799,0.3092,0.3755,7600.0],["2002-04-11",0.3755,0.3755,0.3755,0.3755,0.0],["2002-04-12",0.3931,0.3931,0.3931,0.3931,300.0],["2002-04-15",0.3931,0.3931,0.3931,0.3931,0.0],["2002-04-16",0.3931,0.3931,0.3931,0.3931,0.0],["2002-04-17",0.3534,0.3534,0.3534,0.3534,200.0],["2002-04-18",0.3401,0.3401,0.3401,0.3401,100.0],["2002-04-19",0.3313,0.3313,0.3313,0.3313,100.0],["2002-04-22",0.3313,0.3313,0.3313,0.3313,0.0],["2002-04-23",0.3313,0.3313,0.3313,0.3313,100.0],["2002-04-24",0.3313,0.3313,0.3313,0.3313,0.0],["2002-04-25",0.3313,0.3313,0.3313,0.3313,10000.0],["2002-04-26",0.3313,0.3313,0.3313,0.3313,100.0],["2002-04-29",0.3313,0.3313,0.2915,0.2915,200.0],["2002-04-30",0.3313,0.3313,0.3313,0.3313,100.0],["2002-05-01",0.3313,0.3313,0.3313,0.3313,100.0],["2002-05-02",0.3092,0.3092,0.3092,0.3092,500.0],["2002-05-03",0.2915,0.2915,0.2915,0.2915,100.0],["2002-05-06",0.2915,0.2915,0.2915,0.2915,0.0],["2002-05-07",0.3092,0.3092,0.3092,0.3092,100.0],["2002-05-08",0.2871,0.2871,0.265,0.265,600.0],["2002-05-09",0.265,0.3092,0.265,0.3092,2000.0],["2002-05-10",0.265,0.265,0.2253,0.265,10100.0],["2002-05-13",0.2695,0.3534,0.2695,0.3534,1600.0],["2002-05-14",0.2915,0.2915,0.2871,0.2871,19900.0],["2002-05-15",0.2871,0.2871,0.2871,0.2871,0.0],["2002-05-16",0.2871,0.2871,0.2871,0.2871,100.0],["2002-05-17",0.296,0.3092,0.296,0.3092,500.0],["2002-05-20",0.2871,0.3092,0.2871,0.2915,2400.0],["2002-05-21",0.2915,0.2915,0.2871,0.2871,10200.0],["2002-05-22",0.265,0.265,0.265,0.265,700.0],["2002-05-23",0.265,0.265,0.265,0.265,0.0],["2002-05-24",0.265,0.265,0.265,0.265,0.0],["2002-05-28",0.2695,0.2695,0.265,0.265,5200.0],["2002-05-29",0.2783,0.3092,0.2783,0.3092,2300.0],["2002-05-30",0.3092,0.3092,0.3092,0.3092,0.0],["2002-05-31",0.2915,0.2915,0.2871,0.2871,3100.0],["2002-06-03",0.2871,0.2871,0.2871,0.2871,0.0],["2002-06-04",0.2871,0.2871,0.2871,0.2871,200.0],["2002-06-05",0.2739,0.2739,0.2739,0.2739,200.0],["2002-06-06",0.2739,0.2739,0.2739,0.2739,0.0],["2002-06-07",0.2695,0.2695,0.2695,0.2695,3600.0],["2002-06-10",0.2695,0.2695,0.2695,0.2695,0.0],["2002-06-11",0.2695,0.2695,0.2695,0.2695,0.0],["2002-06-12",0.2695,0.2695,0.2695,0.2695,400.0],["2002-06-13",0.2695,0.2695,0.2695,0.2695,0.0],["2002-06-14",0.2695,0.2695,0.2695,0.2695,0.0],["2002-06-17",0.265,0.265,0.265,0.265,500.0],["2002-06-18",0.265,0.265,0.2518,0.2518,3100.0],["2002-06-19",0.2518,0.2518,0.2518,0.2518,0.0],["2002-06-20",0.2518,0.2518,0.2518,0.2518,0.0],["2002-06-21",0.243,0.243,0.243,0.243,700.0],["2002-06-24",0.243,0.243,0.243,0.243,2000.0],["2002-06-25",0.243,0.243,0.243,0.243,0.0],["2002-06-26",0.2827,0.2827,0.2827,0.2827,100.0],["2002-06-27",0.2827,0.2827,0.2827,0.2827,0.0],["2002-06-28",0.2827,0.2827,0.2827,0.2827,0.0],["2002-07-01",0.2827,0.2827,0.2827,0.2827,0.0],["2002-07-02",0.2827,0.2827,0.2827,0.2827,0.0],["2002-07-03",0.2474,0.2474,0.2385,0.2385,3100.0],["2002-07-05",0.2385,0.2385,0.2385,0.2385,0.0],["2002-07-08",0.2385,0.2385,0.2385,0.2385,0.0],["2002-07-09",0.2385,0.2385,0.2385,0.2385,0.0],["2002-07-10",0.2341,0.2341,0.2297,0.2297,200.0],["2002-07-11",0.2297,0.265,0.2297,0.265,3500.0],["2002-07-12",0.2341,0.2341,0.2341,0.2341,1700.0],["2002-07-15",0.2341,0.2341,0.2341,0.2341,0.0],["2002-07-16",0.2341,0.2341,0.2341,0.2341,0.0],["2002-07-17",0.2341,0.2341,0.2341,0.2341,0.0],["2002-07-18",0.265,0.265,0.243,0.243,2100.0],["2002-07-19",0.2297,0.2297,0.2297,0.2297,2000.0],["2002-07-22",0.2297,0.2297,0.2297,0.2297,0.0],["2002-07-23",0.2297,0.2297,0.2297,0.2297,0.0],["2002-07-24",0.2297,0.2297,0.2297,0.2297,0.0],["2002-07-25",0.2297,0.2297,0.2209,0.2209,5100.0],["2002-07-26",0.2209,0.2209,0.1988,0.1988,1600.0],["2002-07-29",0.2032,0.2253,0.2032,0.2253,4100.0],["2002-07-30",0.2253,0.2253,0.1988,0.2209,13800.0],["2002-07-31",0.2209,0.2209,0.2209,0.2209,0.0],["2002-08-01",0.2209,0.2209,0.2209,0.2209,0.0],["2002-08-02",0.2209,0.2209,0.2209,0.2209,0.0],["2002-08-05",0.2209,0.2209,0.2209,0.2209,4000.0],["2002-08-06",0.243,0.2871,0.243,0.2871,9100.0],["2002-08-07",0.2209,0.2209,0.2032,0.2032,700.0],["2002-08-08",0.2209,0.2209,0.2209,0.2209,500.0],["2002-08-09",0.2032,0.265,0.1988,0.1988,21000.0],["2002-08-12",0.2032,0.212,0.1988,0.1988,5500.0],["2002-08-13",0.1988,0.1988,0.1988,0.1988,7200.0],["2002-08-14",0.1988,0.1988,0.1988,0.1988,0.0],["2002-08-15",0.1944,0.1944,0.1899,0.1899,2500.0],["2002-08-16",0.1988,0.1988,0.1988,0.1988,500.0],["2002-08-19",0.1899,0.2076,0.1899,0.2076,300.0],["2002-08-20",0.1988,0.1988,0.1988,0.1988,4000.0],["2002-08-21",0.2165,0.2341,0.1988,0.1988,31000.0],["2002-08-22",0.2209,0.243,0.2032,0.243,6500.0],["2002-08-23",0.243,0.243,0.2209,0.2209,3200.0],["2002-08-26",0.2209,0.2209,0.2209,0.2209,0.0],["2002-08-27",0.2032,0.2032,0.2032,0.2032,1200.0],["2002-08-28",0.1988,0.1988,0.1899,0.1899,1600.0],["2002-08-29",0.1899,0.1899,0.1899,0.1899,500.0],["2002-08-30",0.1899,0.2165,0.1899,0.2165,6300.0],["2002-09-03",0.1988,0.1988,0.1988,0.1988,100.0],["2002-09-04",0.1944,0.1944,0.1944,0.1944,300.0],["2002-09-05",0.1899,0.1899,0.1546,0.1767,38300.0],["2002-09-06",0.1679,0.1988,0.1679,0.1767,5500.0],["2002-09-09",0.1767,0.1767,0.1767,0.1767,200.0],["2002-09-10",0.212,0.212,0.1988,0.1988,3100.0],["2002-09-11",0.1988,0.1988,0.1988,0.1988,0.0],["2002-09-12",0.212,0.212,0.212,0.212,4000.0],["2002-09-13",0.212,0.212,0.212,0.212,0.0],["2002-09-16",0.212,0.212,0.212,0.212,0.0],["2002-09-17",0.212,0.212,0.212,0.212,0.0],["2002-09-18",0.212,0.212,0.212,0.212,1000.0],["2002-09-19",0.212,0.212,0.212,0.212,0.0],["2002-09-20",0.212,0.212,0.212,0.212,0.0],["2002-09-23",0.2165,0.2165,0.1811,0.1811,800.0],["2002-09-24",0.1811,0.1811,0.1811,0.1811,0.0],["2002-09-25",0.212,0.212,0.212,0.212,100.0],["2002-09-26",0.1811,0.1811,0.1811,0.1811,400.0],["2002-09-27",0.1988,0.1988,0.1988,0.1988,300.0],["2002-09-30",0.1767,0.1988,0.1767,0.1767,5000.0],["2002-10-01",0.1723,0.1723,0.1723,0.1723,100.0],["2002-10-02",0.2165,0.2165,0.2165,0.2165,1000.0],["2002-10-03",0.2165,0.2165,0.2165,0.2165,0.0],["2002-10-04",0.1767,0.1767,0.1767,0.1767,1000.0],["2002-10-07",0.1767,0.1767,0.1767,0.1767,0.0],["2002-10-08",0.212,0.212,0.212,0.212,5000.0],["2002-10-09",0.1855,0.1855,0.1855,0.1855,10100.0],["2002-10-10",0.212,0.212,0.212,0.212,3000.0],["2002-10-11",0.2209,0.2209,0.2209,0.2209,1700.0],["2002-10-14",0.2165,0.2165,0.212,0.212,8000.0],["2002-10-15",0.212,0.212,0.212,0.212,0.0],["2002-10-16",0.212,0.212,0.212,0.212,0.0],["2002-10-17",0.1988,0.1988,0.1988,0.1988,100.0],["2002-10-18",0.1988,0.1988,0.1988,0.1988,0.0],["2002-10-21",0.1988,0.1988,0.1988,0.1988,0.0],["2002-10-22",0.1988,0.2032,0.1988,0.2032,200.0],["2002-10-23",0.1988,0.1988,0.1988,0.1988,100.0],["2002-10-24",0.1811,0.1811,0.1767,0.1767,20200.0],["2002-10-25",0.1723,0.1723,0.1723,0.1723,1100.0],["2002-10-28",0.1723,0.1723,0.1723,0.1723,0.0],["2002-10-29",0.1767,0.1767,0.1767,0.1767,1200.0],["2002-10-30",0.1944,0.1944,0.1944,0.1944,2500.0],["2002-10-31",0.1988,0.1988,0.1988,0.1988,7500.0],["2002-11-01",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-04",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-05",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-06",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-07",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-08",0.1899,0.1899,0.1811,0.1811,3600.0],["2002-11-11",0.1811,0.1988,0.1811,0.1988,5900.0],["2002-11-12",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-13",0.1988,0.1988,0.1988,0.1988,0.0],["2002-11-14",0.212,0.212,0.212,0.212,2500.0],["2002-11-15",0.2209,0.2209,0.2209,0.2209,3300.0],["2002-11-18",0.212,0.212,0.1369,0.1767,12500.0],["2002-11-19",0.1679,0.1679,0.1679,0.1679,300.0],["2002-11-20",0.1679,0.2209,0.1679,0.2165,5300.0],["2002-11-21",0.2209,0.2253,0.212,0.2253,9200.0],["2002-11-22",0.2253,0.2253,0.2253,0.2253,0.0],["2002-11-25",0.2253,0.2253,0.2253,0.2253,0.0],["2002-11-26",0.2253,0.2253,0.2253,0.2253,600.0],["2002-11-27",0.2253,0.2253,0.2032,0.2032,12000.0],["2002-11-29",0.2032,0.2032,0.2032,0.2032,0.0],["2002-12-02",0.2076,0.2076,0.2032,0.2076,7300.0],["2002-12-03",0.243,0.243,0.243,0.243,100.0],["2002-12-04",0.2076,0.2076,0.2076,0.2076,300.0],["2002-12-05",0.2076,0.2076,0.2076,0.2076,100.0],["2002-12-06",0.2076,0.2076,0.2076,0.2076,300.0],["2002-12-09",0.2076,0.2076,0.2032,0.2032,2200.0],["2002-12-10",0.2032,0.2032,0.2032,0.2032,0.0],["2002-12-11",0.2253,0.2385,0.2253,0.2385,1000.0],["2002-12-12",0.1988,0.1988,0.1767,0.1767,6500.0],["2002-12-13",0.1988,0.2209,0.1899,0.212,26800.0],["2002-12-16",0.1811,0.1811,0.1811,0.1811,100.0],["2002-12-17",0.243,0.265,0.243,0.265,2500.0],["2002-12-18",0.2474,0.2474,0.2474,0.2474,100.0],["2002-12-19",0.243,0.243,0.2209,0.2209,700.0],["2002-12-20",0.2341,0.2341,0.212,0.212,8000.0],["2002-12-23",0.2385,0.2385,0.2165,0.2165,6400.0],["2002-12-24",0.2165,0.2165,0.2165,0.2165,0.0],["2002-12-26",0.2209,0.2209,0.2165,0.2165,6900.0],["2002-12-27",0.2165,0.2739,0.2165,0.2739,6800.0],["2002-12-30",0.243,0.265,0.2209,0.265,9000.0],["2002-12-31",0.243,0.243,0.243,0.243,400.0],["2003-01-02",0.243,0.243,0.243,0.243,0.0],["2003-01-03",0.243,0.243,0.243,0.243,0.0],["2003-01-06",0.2606,0.265,0.243,0.265,10600.0],["2003-01-07",0.3092,0.4285,0.3092,0.3534,51200.0],["2003-01-08",0.3313,0.3313,0.3092,0.3313,8000.0],["2003-01-09",0.2915,0.2915,0.2915,0.2915,800.0],["2003-01-10",0.2915,0.2915,0.2915,0.2915,0.0],["2003-01-13",0.2871,0.3313,0.2871,0.3313,1500.0],["2003-01-14",0.265,0.3004,0.265,0.3004,6500.0],["2003-01-15",0.3048,0.3048,0.3048,0.3048,1000.0],["2003-01-16",0.3048,0.3048,0.3048,0.3048,0.0],["2003-01-17",0.2695,0.2871,0.2695,0.2871,10200.0],["2003-01-21",0.2871,0.2871,0.2871,0.2871,0.0],["2003-01-22",0.2871,0.2871,0.2871,0.2871,0.0],["2003-01-23",0.2871,0.2871,0.2871,0.2871,0.0],["2003-01-24",0.2871,0.2871,0.2871,0.2871,0.0],["2003-01-27",0.2871,0.2871,0.2871,0.2871,0.0],["2003-01-28",0.3225,0.3269,0.3225,0.3269,3600.0],["2003-01-29",0.3976,0.3976,0.3534,0.3534,13000.0],["2003-01-30",0.3534,0.3534,0.3534,0.3534,200.0],["2003-01-31",0.3534,0.3931,0.3534,0.3931,10000.0],["2003-02-03",0.3931,0.3931,0.3931,0.3931,0.0],["2003-02-04",0.3931,0.3931,0.3931,0.3931,0.0],["2003-02-05",0.3755,0.3755,0.3401,0.3401,2500.0],["2003-02-06",0.3401,0.3401,0.3401,0.3401,0.0],["2003-02-07",0.3357,0.3357,0.3313,0.3313,6000.0],["2003-02-10",0.3136,0.3136,0.3136,0.3136,200.0],["2003-02-11",0.3136,0.3136,0.3136,0.3136,0.0],["2003-02-12",0.3136,0.3136,0.3136,0.3136,0.0],["2003-02-13",0.3136,0.3136,0.3136,0.3136,0.0],["2003-02-14",0.3136,0.3136,0.3136,0.3136,0.0],["2003-02-18",0.3004,0.3004,0.2827,0.2827,4400.0],["2003-02-19",0.2827,0.2827,0.2827,0.2827,0.0],["2003-02-20",0.2827,0.2827,0.2827,0.2827,0.0],["2003-02-21",0.2827,0.2827,0.2827,0.2827,0.0],["2003-02-24",0.2915,0.2915,0.2915,0.2915,5000.0],["2003-02-25",0.3092,0.3313,0.3092,0.3313,7000.0],["2003-02-26",0.3313,0.3313,0.3313,0.3313,0.0],["2003-02-27",0.3313,0.3313,0.3313,0.3313,0.0],["2003-02-28",0.3313,0.3313,0.3313,0.3313,0.0],["2003-03-03",0.3313,0.3313,0.3313,0.3313,500.0],["2003-03-04",0.3092,0.3092,0.3092,0.3092,2000.0],["2003-03-05",0.3092,0.3092,0.3092,0.3092,0.0],["2003-03-06",0.3092,0.3092,0.3092,0.3092,0.0],["2003-03-07",0.3092,0.3092,0.3092,0.3092,0.0],["2003-03-10",0.2915,0.2915,0.2915,0.2915,300.0],["2003-03-11",0.2915,0.2915,0.2915,0.2915,0.0],["2003-03-12",0.2915,0.2915,0.2915,0.2915,0.0],["2003-03-13",0.2871,0.2871,0.2871,0.2871,100.0],["2003-03-14",0.2871,0.2871,0.2871,0.2871,200.0],["2003-03-17",0.2871,0.2871,0.2871,0.2871,0.0],["2003-03-18",0.2871,0.2871,0.2871,0.2871,1300.0],["2003-03-19",0.2871,0.2871,0.2871,0.2871,0.0],["2003-03-20",0.2915,0.2915,0.2915,0.2915,100.0],["2003-03-21",0.2871,0.2871,0.265,0.265,1000.0],["2003-03-24",0.265,0.265,0.265,0.265,0.0],["2003-03-25",0.265,0.265,0.265,0.265,0.0],["2003-03-26",0.265,0.265,0.265,0.265,0.0],["2003-03-27",0.265,0.265,0.265,0.265,0.0],["2003-03-28",0.265,0.265,0.265,0.265,0.0],["2003-03-31",0.265,0.265,0.265,0.265,0.0],["2003-04-01",0.265,0.265,0.265,0.265,2000.0],["2003-04-02",0.2606,0.2606,0.2606,0.2606,500.0],["2003-04-03",0.265,0.2871,0.2606,0.2871,7000.0],["2003-04-04",0.2871,0.2871,0.2871,0.2871,0.0],["2003-04-07",0.2695,0.2695,0.2695,0.2695,700.0],["2003-04-08",0.2695,0.2695,0.2695,0.2695,0.0],["2003-04-09",0.2783,0.2783,0.2783,0.2783,3000.0],["2003-04-10",0.2783,0.2783,0.2783,0.2783,0.0],["2003-04-11",0.2783,0.2783,0.2783,0.2783,0.0],["2003-04-14",0.3092,0.3313,0.3092,0.3313,1500.0],["2003-04-15",0.3313,0.3313,0.3313,0.3313,0.0],["2003-04-16",0.296,0.296,0.296,0.296,100.0],["2003-04-17",0.296,0.296,0.296,0.296,0.0],["2003-04-21",0.296,0.296,0.296,0.296,0.0],["2003-04-22",0.296,0.296,0.296,0.296,0.0],["2003-04-23",0.296,0.296,0.296,0.296,0.0],["2003-04-24",0.296,0.296,0.296,0.296,0.0],["2003-04-25",0.296,0.296,0.296,0.296,0.0],["2003-04-28",0.296,0.296,0.296,0.296,0.0],["2003-04-29",0.296,0.296,0.296,0.296,300.0],["2003-04-30",0.296,0.296,0.296,0.296,0.0],["2003-05-01",0.296,0.296,0.296,0.296,0.0],["2003-05-02",0.2871,0.2871,0.2871,0.2871,5000.0],["2003-05-05",0.2871,0.2871,0.2871,0.2871,0.0],["2003-05-06",0.2871,0.2871,0.2871,0.2871,400.0],["2003-05-07",0.2871,0.2871,0.2871,0.2871,0.0],["2003-05-08",0.2871,0.2871,0.2871,0.2871,0.0],["2003-05-09",0.296,0.296,0.296,0.296,200.0],["2003-05-12",0.296,0.296,0.296,0.296,0.0],["2003-05-13",0.296,0.296,0.296,0.296,0.0],["2003-05-14",0.2695,0.2871,0.2695,0.2871,5000.0],["2003-05-15",0.2871,0.2871,0.2871,0.2871,200.0],["2003-05-16",0.2871,0.2871,0.2871,0.2871,2000.0],["2003-05-19",0.2871,0.2871,0.2871,0.2871,0.0],["2003-05-20",0.3092,0.3313,0.3092,0.3313,3400.0],["2003-05-21",0.3092,0.3092,0.3092,0.3092,700.0],["2003-05-22",0.3136,0.349,0.3136,0.349,2000.0],["2003-05-23",0.3181,0.3181,0.3136,0.3136,2200.0],["2003-05-27",0.3136,0.3136,0.3136,0.3136,100.0],["2003-05-28",0.3136,0.3136,0.3136,0.3136,0.0],["2003-05-29",0.3181,0.3181,0.3181,0.3181,100.0],["2003-05-30",0.3181,0.3181,0.3181,0.3181,0.0],["2003-06-02",0.3136,0.3313,0.3136,0.3313,1800.0],["2003-06-03",0.3313,0.3313,0.3313,0.3313,0.0],["2003-06-04",0.3136,0.3136,0.3136,0.3136,500.0],["2003-06-05",0.3136,0.3136,0.3136,0.3136,3000.0],["2003-06-06",0.3136,0.3136,0.3136,0.3136,0.0],["2003-06-09",0.3136,0.3136,0.3136,0.3136,4700.0],["2003-06-10",0.3136,0.3136,0.3136,0.3136,0.0],["2003-06-11",0.3092,0.3092,0.3092,0.3092,1000.0],["2003-06-12",0.3092,0.3092,0.3092,0.3092,0.0],["2003-06-13",0.3092,0.3092,0.3092,0.3092,0.0],["2003-06-16",0.3092,0.3092,0.3092,0.3092,0.0],["2003-06-17",0.3092,0.3092,0.2871,0.2871,1100.0],["2003-06-18",0.2871,0.2871,0.2871,0.2871,0.0],["2003-06-19",0.2871,0.2871,0.2871,0.2871,0.0],["2003-06-20",0.2871,0.2871,0.2871,0.2871,0.0],["2003-06-23",0.2871,0.2871,0.2871,0.2871,0.0],["2003-06-24",0.2871,0.2871,0.2871,0.2871,0.0],["2003-06-25",0.265,0.265,0.265,0.265,1500.0],["2003-06-26",0.2518,0.2827,0.2518,0.2827,800.0],["2003-06-27",0.2562,0.2871,0.2562,0.2871,400.0],["2003-06-30",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-01",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-02",0.3092,0.3092,0.3092,0.3092,1500.0],["2003-07-03",0.3092,0.3092,0.3092,0.3092,0.0],["2003-07-07",0.2871,0.2871,0.2871,0.2871,200.0],["2003-07-08",0.2871,0.2871,0.2871,0.2871,100.0],["2003-07-09",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-10",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-11",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-14",0.2871,0.2871,0.2871,0.2871,1000.0],["2003-07-15",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-16",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-17",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-18",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-21",0.265,0.265,0.265,0.265,6500.0],["2003-07-22",0.265,0.265,0.265,0.265,0.0],["2003-07-23",0.265,0.265,0.265,0.265,0.0],["2003-07-24",0.2871,0.2871,0.265,0.265,2000.0],["2003-07-25",0.2871,0.2915,0.2871,0.2915,2800.0],["2003-07-28",0.296,0.3269,0.296,0.3092,5800.0],["2003-07-29",0.2871,0.2871,0.2871,0.2871,500.0],["2003-07-30",0.2871,0.2871,0.2871,0.2871,0.0],["2003-07-31",0.2871,0.2871,0.2871,0.2871,2300.0],["2003-08-01",0.2695,0.2695,0.2695,0.2695,100.0],["2003-08-04",0.2695,0.2695,0.2695,0.2695,100.0],["2003-08-05",0.2695,0.2695,0.2695,0.2695,0.0],["2003-08-06",0.2695,0.2695,0.2695,0.2695,0.0],["2003-08-07",0.265,0.265,0.265,0.265,1500.0],["2003-08-08",0.265,0.265,0.265,0.265,500.0],["2003-08-11",0.265,0.3048,0.265,0.3048,1200.0],["2003-08-12",0.2871,0.2871,0.2871,0.2871,500.0],["2003-08-13",0.2871,0.2871,0.2871,0.2871,1000.0],["2003-08-14",0.2871,0.2871,0.2871,0.2871,0.0],["2003-08-15",0.2871,0.2871,0.2871,0.2871,1000.0],["2003-08-18",0.2871,0.2871,0.2871,0.2871,600.0],["2003-08-19",0.2871,0.2871,0.2871,0.2871,0.0],["2003-08-20",0.2871,0.2871,0.2871,0.2871,0.0],["2003-08-21",0.2871,0.2871,0.2871,0.2871,0.0],["2003-08-22",0.2915,0.2915,0.2915,0.2915,1000.0],["2003-08-25",0.2871,0.2871,0.2871,0.2871,3700.0],["2003-08-26",0.2915,0.2915,0.2915,0.2915,100.0],["2003-08-27",0.3048,0.3092,0.3048,0.3092,9200.0],["2003-08-28",0.3092,0.3092,0.3092,0.3092,0.0],["2003-08-29",0.3092,0.3092,0.3092,0.3092,1000.0],["2003-09-02",0.3092,0.3092,0.3092,0.3092,0.0],["2003-09-03",0.3092,0.3092,0.3092,0.3092,0.0],["2003-09-04",0.3004,0.3004,0.3004,0.3004,1000.0],["2003-09-05",0.3004,0.3004,0.3004,0.3004,100.0],["2003-09-08",0.3004,0.3004,0.3004,0.3004,500.0],["2003-09-09",0.3004,0.3004,0.3004,0.3004,0.0],["2003-09-10",0.296,0.296,0.296,0.296,500.0],["2003-09-11",0.3048,0.3048,0.3048,0.3048,1000.0],["2003-09-12",0.3004,0.3181,0.296,0.3092,9900.0],["2003-09-15",0.3313,0.3313,0.3313,0.3313,500.0],["2003-09-16",0.3446,0.349,0.3446,0.349,2600.0],["2003-09-17",0.349,0.349,0.3092,0.3092,300.0],["2003-09-18",0.349,0.3534,0.349,0.3534,2400.0],["2003-09-19",0.3534,0.3534,0.3092,0.3092,3000.0],["2003-09-22",0.3313,0.3976,0.3313,0.3976,1200.0],["2003-09-23",0.3578,0.3578,0.3578,0.3578,100.0],["2003-09-24",0.3578,0.3578,0.3578,0.3578,0.0],["2003-09-25",0.3755,0.3887,0.3666,0.3666,5100.0],["2003-09-26",0.3534,0.4417,0.3534,0.4417,14100.0],["2003-09-29",0.508,0.6449,0.4638,0.5743,73700.0],["2003-09-30",0.6184,0.6405,0.5963,0.6405,23300.0],["2003-10-01",0.6184,0.6184,0.6008,0.6008,11300.0],["2003-10-02",0.6008,0.6008,0.455,0.508,21300.0],["2003-10-03",0.508,0.5301,0.508,0.508,3100.0],["2003-10-06",0.5301,0.6008,0.5301,0.5963,7700.0],["2003-10-07",0.6184,0.6626,0.5963,0.6449,18000.0],["2003-10-08",0.6582,0.6847,0.6582,0.6626,21000.0],["2003-10-09",0.6803,0.7068,0.6803,0.6847,12000.0],["2003-10-10",0.6935,0.7598,0.6935,0.7421,12900.0],["2003-10-13",0.7951,0.8172,0.773,0.7951,15600.0],["2003-10-14",0.8172,0.9011,0.8172,0.8835,19800.0],["2003-10-15",0.8835,0.9061,0.8608,0.9061,14300.0],["2003-10-16",0.8835,0.8835,0.6343,0.7023,7900.0],["2003-10-17",0.7929,0.7929,0.521,0.6569,34900.0],["2003-10-20",0.7204,0.7204,0.6026,0.6071,26200.0],["2003-10-21",0.6071,0.6071,0.6026,0.6071,11100.0],["2003-10-22",0.6343,0.6343,0.6252,0.6252,6100.0],["2003-10-23",0.6569,0.6569,0.6162,0.6162,3500.0],["2003-10-24",0.5935,0.6116,0.589,0.6116,6100.0],["2003-10-27",0.589,0.6116,0.5663,0.6116,7400.0],["2003-10-28",0.589,0.6116,0.589,0.6116,5700.0],["2003-10-29",0.6116,0.6569,0.6116,0.6569,3200.0],["2003-10-30",0.6524,0.6796,0.6524,0.6796,2000.0],["2003-10-31",0.6569,0.6887,0.6569,0.6751,3200.0],["2003-11-03",0.6796,0.7068,0.6569,0.666,9100.0],["2003-11-04",0.666,0.666,0.666,0.666,2500.0],["2003-11-05",0.666,0.666,0.666,0.666,2000.0],["2003-11-06",0.6343,0.666,0.6343,0.666,1500.0],["2003-11-07",0.6615,0.666,0.6434,0.666,1900.0],["2003-11-10",0.6434,0.6434,0.6388,0.6388,400.0],["2003-11-11",0.6343,0.6343,0.6116,0.6116,1600.0],["2003-11-12",0.5935,0.5935,0.5573,0.589,4400.0],["2003-11-13",0.5573,0.5663,0.5527,0.5527,4200.0],["2003-11-14",0.5573,0.5573,0.5527,0.5527,2000.0],["2003-11-17",0.7023,0.8246,0.7023,0.7929,91200.0],["2003-11-18",0.7929,0.8835,0.7476,0.8382,80900.0],["2003-11-19",0.8382,0.8382,0.7657,0.7747,38600.0],["2003-11-20",0.7702,0.8382,0.7702,0.8382,13100.0],["2003-11-21",0.8608,0.8789,0.8563,0.8563,8100.0],["2003-11-24",0.8835,0.8835,0.8699,0.8835,4000.0],["2003-11-25",0.8608,0.8835,0.8155,0.8382,10700.0],["2003-11-26",0.8382,0.8608,0.8201,0.8472,7500.0],["2003-11-28",0.8608,0.8608,0.7929,0.8563,9700.0],["2003-12-01",0.8608,0.8608,0.8019,0.8019,18100.0],["2003-12-02",0.8382,0.8608,0.8336,0.8608,3800.0],["2003-12-03",0.8608,0.8608,0.8608,0.8608,0.0],["2003-12-04",0.8608,0.8608,0.8382,0.8608,5300.0],["2003-12-05",0.8382,0.8608,0.8336,0.8608,1700.0],["2003-12-08",0.8835,0.8835,0.8291,0.8291,3600.0],["2003-12-09",0.8518,0.8518,0.8427,0.8427,1000.0],["2003-12-10",0.8291,0.8608,0.8291,0.8608,1200.0],["2003-12-11",0.8246,0.8608,0.8246,0.8608,1300.0],["2003-12-12",0.8835,0.8835,0.8608,0.8608,1300.0],["2003-12-15",0.8246,0.8608,0.8155,0.8563,14800.0],["2003-12-16",0.8835,0.8835,0.8155,0.8835,6200.0],["2003-12-17",0.9016,0.9152,0.888,0.888,4100.0],["2003-12-18",0.9016,0.9061,0.8382,0.9016,6600.0],["2003-12-19",0.9016,0.9061,0.8382,0.8835,6000.0],["2003-12-22",0.8654,0.8654,0.8608,0.8608,700.0],["2003-12-23",0.8201,0.8563,0.7974,0.8563,5800.0],["2003-12-24",0.8201,0.8608,0.8155,0.8155,1900.0],["2003-12-26",0.8382,0.8563,0.8382,0.8563,1400.0],["2003-12-29",0.8835,0.9016,0.8382,0.8518,2600.0],["2003-12-30",0.8608,0.8608,0.8382,0.8382,1000.0],["2003-12-31",0.8382,0.8382,0.7974,0.8155,3800.0],["2004-01-02",0.8382,0.8563,0.8382,0.8472,1400.0],["2004-01-05",0.8382,0.8563,0.8155,0.8382,2200.0],["2004-01-06",0.8427,0.8608,0.8427,0.8608,700.0],["2004-01-07",0.8382,0.8608,0.8382,0.8608,4000.0],["2004-01-08",0.8835,0.9016,0.8835,0.8971,700.0],["2004-01-09",0.8925,0.8925,0.8925,0.8925,200.0],["2004-01-12",0.8925,0.9514,0.8925,0.9061,4400.0],["2004-01-13",0.9061,0.9061,0.9061,0.9061,500.0],["2004-01-14",0.9061,0.9061,0.8155,0.8608,15600.0],["2004-01-15",0.8654,0.9016,0.8654,0.9016,200.0],["2004-01-16",0.9016,0.9016,0.8382,0.8382,1400.0],["2004-01-20",0.8382,0.8563,0.8201,0.8291,8800.0],["2004-01-21",0.8155,0.8291,0.7929,0.7929,11300.0],["2004-01-22",0.7929,0.7929,0.7702,0.7883,8200.0],["2004-01-23",0.7929,0.7929,0.7249,0.7702,14200.0],["2004-01-26",0.7883,0.8155,0.7883,0.8155,900.0],["2004-01-27",0.8608,0.8608,0.7023,0.7657,8000.0],["2004-01-28",0.811,0.811,0.7747,0.7929,1600.0],["2004-01-29",0.8382,0.8382,0.8382,0.8382,900.0],["2004-01-30",0.8155,0.8155,0.7974,0.7974,3400.0],["2004-02-02",0.6796,0.7702,0.6796,0.7702,32900.0],["2004-02-03",0.7883,0.7883,0.7883,0.7883,200.0],["2004-02-04",0.7883,0.7883,0.7883,0.7883,200.0],["2004-02-05",0.7883,0.7883,0.7838,0.7838,600.0],["2004-02-06",0.7883,0.8019,0.7702,0.7702,2900.0],["2004-02-09",0.7793,0.7793,0.7702,0.7702,1900.0],["2004-02-10",0.7747,0.811,0.7747,0.7747,700.0],["2004-02-11",0.8291,0.8291,0.7793,0.7883,2700.0],["2004-02-12",0.7929,0.7974,0.7747,0.7929,1300.0],["2004-02-13",0.811,0.811,0.7929,0.7929,400.0],["2004-02-17",0.8382,0.8835,0.8382,0.8608,7600.0],["2004-02-18",0.8608,0.8744,0.7702,0.7702,9100.0],["2004-02-19",0.7929,0.811,0.7747,0.811,1200.0],["2004-02-20",0.7929,0.7929,0.7747,0.7747,1100.0],["2004-02-23",0.7793,0.8608,0.7793,0.8382,7400.0],["2004-02-24",0.8382,0.8382,0.8336,0.8336,1700.0],["2004-02-25",0.8382,0.8382,0.8336,0.8336,400.0],["2004-02-26",0.8155,0.8155,0.8155,0.8155,100.0],["2004-02-27",0.8246,0.8246,0.8246,0.8246,200.0],["2004-03-01",0.8155,0.8155,0.8155,0.8155,200.0],["2004-03-02",0.8201,0.8201,0.8155,0.8155,800.0],["2004-03-03",0.8155,0.8382,0.8155,0.8382,400.0],["2004-03-04",0.8382,0.8382,0.8382,0.8382,0.0],["2004-03-05",0.8382,0.8382,0.8336,0.8336,200.0],["2004-03-08",0.8382,0.8382,0.8382,0.8382,600.0],["2004-03-09",0.8382,0.8563,0.8246,0.8246,500.0],["2004-03-10",0.8155,0.8155,0.7702,0.7883,5500.0],["2004-03-11",0.7476,0.7476,0.7023,0.7249,6700.0],["2004-03-12",0.7023,0.7068,0.7023,0.7023,4000.0],["2004-03-15",0.7249,0.7476,0.7249,0.7476,1600.0],["2004-03-16",0.7476,0.8155,0.7476,0.8155,5200.0],["2004-03-17",0.8155,0.8155,0.8155,0.8155,0.0],["2004-03-18",0.8155,0.8155,0.7702,0.7929,5900.0],["2004-03-19",0.8155,0.8155,0.7929,0.811,700.0],["2004-03-22",0.8155,0.8155,0.8155,0.8155,600.0],["2004-03-23",0.8155,0.8155,0.7929,0.7929,1100.0],["2004-03-24",0.7929,0.7929,0.7747,0.7929,900.0],["2004-03-25",0.7702,0.7702,0.7476,0.7612,2100.0],["2004-03-26",0.7612,0.7702,0.743,0.7702,2300.0],["2004-03-29",0.7883,0.7929,0.7883,0.7929,700.0],["2004-03-30",0.7702,0.7929,0.7702,0.7929,1400.0],["2004-03-31",0.7929,0.7929,0.7929,0.7929,0.0],["2004-04-01",0.7702,0.7747,0.7702,0.7702,1500.0],["2004-04-02",0.7929,0.8019,0.7929,0.8019,1200.0],["2004-04-05",0.811,0.8518,0.811,0.8382,23300.0],["2004-04-06",0.8382,0.8382,0.8382,0.8382,400.0],["2004-04-07",0.8382,0.8518,0.8246,0.8518,1600.0],["2004-04-08",0.8382,0.8382,0.8382,0.8382,200.0],["2004-04-12",0.8382,0.8518,0.8155,0.8155,27900.0],["2004-04-13",0.8201,0.8336,0.8201,0.8336,400.0],["2004-04-14",0.8382,0.8835,0.8382,0.8608,8300.0],["2004-04-15",0.8608,0.8608,0.8427,0.8608,5400.0],["2004-04-16",0.8563,0.8608,0.8563,0.8608,200.0],["2004-04-19",0.8608,0.8608,0.8608,0.8608,300.0],["2004-04-20",0.8789,0.8789,0.8789,0.8789,100.0],["2004-04-21",0.8789,0.8789,0.8608,0.8608,2000.0],["2004-04-22",0.8608,0.8608,0.8427,0.8427,1900.0],["2004-04-23",0.8608,0.8608,0.8608,0.8608,1500.0],["2004-04-26",0.8427,0.8427,0.8427,0.8427,200.0],["2004-04-27",0.8382,0.8382,0.8201,0.8382,1400.0],["2004-04-28",0.8201,0.8201,0.7521,0.7521,8100.0],["2004-04-29",0.7702,0.7702,0.7702,0.7702,200.0],["2004-04-30",0.7747,0.7747,0.7747,0.7747,600.0],["2004-05-03",0.7702,0.7929,0.7702,0.7929,200.0],["2004-05-04",0.7702,0.7702,0.7612,0.7612,1400.0],["2004-05-05",0.7657,0.7974,0.7657,0.7974,2800.0],["2004-05-06",0.7929,0.7929,0.7702,0.7702,5700.0],["2004-05-07",0.7793,0.8019,0.7793,0.7793,3600.0],["2004-05-10",0.8155,0.8155,0.7974,0.7974,1200.0],["2004-05-11",0.7929,0.8336,0.7929,0.8336,2500.0],["2004-05-12",0.8336,0.8336,0.8336,0.8336,0.0],["2004-05-13",0.8382,0.8382,0.7929,0.8336,10000.0],["2004-05-14",0.8382,0.8382,0.8155,0.8155,15200.0],["2004-05-17",0.8155,0.8291,0.7476,0.7476,23300.0],["2004-05-18",0.743,0.7883,0.7023,0.7023,10400.0],["2004-05-19",0.7249,0.7657,0.7249,0.7476,1900.0],["2004-05-20",0.7294,0.7929,0.7294,0.7702,2100.0],["2004-05-21",0.7793,0.7793,0.7612,0.7612,1100.0],["2004-05-24",0.7929,0.7929,0.7612,0.7612,1100.0],["2004-05-25",0.7612,0.8065,0.7612,0.8065,3200.0],["2004-05-26",0.8065,0.8065,0.8065,0.8065,0.0],["2004-05-27",0.8065,0.8065,0.7702,0.7702,2900.0],["2004-05-28",0.7883,0.7883,0.7793,0.7793,1200.0],["2004-06-01",0.7793,0.7793,0.7793,0.7793,0.0],["2004-06-02",0.7793,0.7793,0.7793,0.7793,0.0],["2004-06-03",0.7702,0.7702,0.7702,0.7702,300.0],["2004-06-04",0.7702,0.7702,0.7702,0.7702,0.0],["2004-06-07",0.7883,0.7929,0.7883,0.7929,900.0],["2004-06-08",0.7929,0.7929,0.7929,0.7929,200.0],["2004-06-09",0.7793,0.7793,0.7793,0.7793,5200.0],["2004-06-10",0.7702,0.7702,0.7702,0.7702,100.0],["2004-06-14",0.7929,0.811,0.7929,0.811,700.0],["2004-06-15",0.7702,0.7702,0.7702,0.7702,2800.0],["2004-06-16",0.7702,0.7702,0.7702,0.7702,0.0],["2004-06-17",0.7929,0.7929,0.7793,0.7793,500.0],["2004-06-18",0.7702,0.7702,0.7702,0.7702,200.0],["2004-06-21",0.7883,0.7883,0.7566,0.7702,1300.0],["2004-06-22",0.7566,0.7566,0.7566,0.7566,200.0],["2004-06-23",0.7702,0.7702,0.7566,0.7612,500.0],["2004-06-24",0.7657,0.7657,0.7476,0.7476,2300.0],["2004-06-25",0.7612,0.7612,0.7385,0.7385,400.0],["2004-06-28",0.7476,0.7476,0.7476,0.7476,1000.0],["2004-06-29",0.7249,0.7249,0.7249,0.7249,200.0],["2004-06-30",0.7249,0.7249,0.7249,0.7249,500.0],["2004-07-01",0.7249,0.7249,0.7023,0.7249,1900.0],["2004-07-02",0.7249,0.7249,0.7249,0.7249,100.0],["2004-07-06",0.7476,0.7476,0.7249,0.7249,1200.0],["2004-07-07",0.7476,0.7476,0.7249,0.7249,500.0],["2004-07-08",0.7249,0.7249,0.7249,0.7249,100.0],["2004-07-09",0.7249,0.7249,0.7249,0.7249,0.0],["2004-07-12",0.7023,0.7023,0.7023,0.7023,100.0],["2004-07-13",0.7068,0.7068,0.7068,0.7068,500.0],["2004-07-14",0.7476,0.7476,0.7476,0.7476,200.0],["2004-07-15",0.7249,0.7249,0.7249,0.7249,200.0],["2004-07-16",0.7023,0.7204,0.6796,0.7204,2900.0],["2004-07-19",0.6796,0.7023,0.6796,0.7023,500.0],["2004-07-20",0.7023,0.7023,0.7023,0.7023,0.0],["2004-07-21",0.6796,0.6796,0.6569,0.6751,1900.0],["2004-07-22",0.6569,0.6569,0.6569,0.6569,400.0],["2004-07-23",0.6569,0.6569,0.6569,0.6569,500.0],["2004-07-26",0.6343,0.6343,0.6343,0.6343,1000.0],["2004-07-27",0.6569,0.6796,0.6569,0.6796,3400.0],["2004-07-28",0.7023,0.7476,0.6977,0.7249,7800.0],["2004-07-29",0.7476,0.7883,0.7249,0.7566,8900.0],["2004-07-30",0.7476,0.7476,0.7294,0.7294,1100.0],["2004-08-02",0.7929,0.7929,0.7929,0.7929,4200.0],["2004-08-03",0.7929,0.7929,0.7747,0.7747,3200.0],["2004-08-04",0.8382,0.8608,0.8382,0.8427,8200.0],["2004-08-05",0.8427,0.8427,0.8427,0.8427,0.0],["2004-08-06",0.8155,0.8472,0.8155,0.8382,700.0],["2004-08-09",0.7702,0.8246,0.7702,0.8246,29100.0],["2004-08-10",0.8019,0.8608,0.8019,0.8608,18100.0],["2004-08-11",0.8608,0.8699,0.8382,0.8427,6800.0],["2004-08-12",0.8518,0.8518,0.8382,0.8382,1900.0],["2004-08-13",0.8382,0.8744,0.8382,0.8744,3800.0],["2004-08-16",0.8744,0.8744,0.8608,0.8608,1700.0],["2004-08-17",0.8789,0.9107,0.8699,0.9107,5700.0],["2004-08-18",0.9016,0.9288,0.9016,0.9288,5300.0],["2004-08-19",0.9378,0.9469,0.9378,0.9469,1700.0],["2004-08-20",0.9243,1.0647,0.9243,1.0421,10500.0],["2004-08-23",1.11,1.4951,1.0647,1.3592,73700.0],["2004-08-24",1.3547,1.3592,1.1825,1.1825,23400.0],["2004-08-25",1.2233,1.2912,1.2233,1.2731,28300.0],["2004-08-26",1.3184,1.3592,1.3003,1.3094,26800.0],["2004-08-27",1.3365,1.3365,1.2233,1.2233,10400.0],["2004-08-30",1.2912,1.3592,1.2686,1.3547,30000.0],["2004-08-31",1.3547,1.3547,1.2686,1.3139,12500.0],["2004-09-01",1.3365,1.3547,1.2686,1.2731,5900.0],["2004-09-02",1.2731,1.2912,1.0738,1.0874,29100.0],["2004-09-03",1.11,1.1327,1.101,1.11,7400.0],["2004-09-07",1.1553,1.2006,1.1327,1.1327,4500.0],["2004-09-08",1.1553,1.1734,1.1553,1.1734,3600.0],["2004-09-09",1.178,1.2006,1.178,1.178,2400.0],["2004-09-10",1.2006,1.2006,1.2006,1.2006,1400.0],["2004-09-13",1.2006,1.2006,1.1553,1.1553,4300.0],["2004-09-14",1.1553,1.1553,1.1327,1.1327,3300.0],["2004-09-15",1.1327,1.1417,1.1327,1.1327,1700.0],["2004-09-16",1.1145,1.1145,1.0874,1.0874,3700.0],["2004-09-17",1.11,1.11,1.0647,1.0647,2800.0],["2004-09-20",1.0421,1.0647,1.0194,1.0647,5300.0],["2004-09-21",1.0647,1.0647,0.9061,0.9741,24400.0],["2004-09-22",0.9922,0.9967,0.9741,0.9741,5900.0],["2004-09-23",0.9967,1.033,0.9967,1.0194,11000.0],["2004-09-24",1.0647,1.0692,1.0647,1.0692,5800.0],["2004-09-27",1.0692,1.0692,1.0421,1.0421,800.0],["2004-09-28",1.0421,1.1327,1.0421,1.1327,9000.0],["2004-09-29",1.1553,1.1553,1.1327,1.1327,10000.0],["2004-09-30",1.1327,1.1327,1.1327,1.1327,500.0],["2004-10-01",1.1327,1.1327,1.1327,1.1327,1200.0],["2004-10-04",1.1508,1.1508,1.1372,1.1372,1200.0],["2004-10-05",1.1327,1.1327,1.1236,1.1236,400.0],["2004-10-06",1.0874,1.11,1.0421,1.0421,15800.0],["2004-10-07",1.0647,1.0874,1.0647,1.0874,5100.0],["2004-10-08",1.1055,1.1327,1.1055,1.1327,1500.0],["2004-10-11",1.0874,1.0874,1.0874,1.0874,400.0],["2004-10-12",1.0692,1.0692,1.0692,1.0692,100.0],["2004-10-13",1.0878,1.0878,1.0878,1.0878,100.0],["2004-10-14",1.0878,1.0925,1.0692,1.0925,1500.0],["2004-10-15",1.0506,1.0506,1.0506,1.0506,100.0],["2004-10-18",1.046,1.0925,1.046,1.0506,1900.0],["2004-10-19",1.046,1.046,0.9995,1.046,1400.0],["2004-10-20",1.046,1.046,1.046,1.046,0.0],["2004-10-21",1.0227,1.0227,0.9763,0.9995,1700.0],["2004-10-22",0.9995,1.0042,0.9995,0.9995,1800.0],["2004-10-25",1.0042,1.0042,0.9995,0.9995,800.0],["2004-10-26",1.0181,1.0227,0.9995,0.9995,2000.0],["2004-10-27",1.0181,1.0181,0.9623,0.9809,4400.0],["2004-10-28",0.9763,0.9763,0.9065,0.9112,5900.0],["2004-10-29",0.9112,0.9112,0.9112,0.9112,0.0],["2004-11-01",0.8414,0.9065,0.8368,0.8926,21900.0],["2004-11-02",0.9158,0.9298,0.9158,0.9298,300.0],["2004-11-03",0.9298,0.9298,0.9065,0.9158,3000.0],["2004-11-04",0.9251,0.9298,0.9251,0.9298,700.0],["2004-11-05",0.9298,0.953,0.9298,0.9344,2000.0],["2004-11-08",0.9112,0.9577,0.9112,0.9577,300.0],["2004-11-09",0.953,0.9716,0.953,0.9716,600.0],["2004-11-10",0.9716,0.9949,0.9716,0.9716,6200.0],["2004-11-11",0.967,0.967,0.967,0.967,600.0],["2004-11-12",0.9763,1.0413,0.9763,1.0042,12600.0],["2004-11-15",1.0042,1.0367,1.0042,1.0227,3200.0],["2004-11-16",0.9995,1.0135,0.9995,1.0135,3300.0],["2004-11-17",1.0135,1.0553,1.0135,1.0367,8500.0],["2004-11-18",1.046,1.0646,1.0274,1.0646,1500.0],["2004-11-19",1.0646,1.0646,1.0646,1.0646,7600.0],["2004-11-22",1.0832,1.0878,1.046,1.0878,1400.0],["2004-11-23",1.0646,1.0646,1.0181,1.0367,10200.0],["2004-11-24",1.0367,1.046,1.0227,1.032,6900.0],["2004-11-26",1.032,1.032,1.032,1.032,0.0],["2004-11-29",1.0367,1.0413,1.032,1.032,6700.0],["2004-11-30",1.0227,1.0227,0.9763,0.9995,5200.0],["2004-12-01",0.9995,0.9995,0.9902,0.9949,1600.0],["2004-12-02",0.9949,1.0274,0.9949,1.0088,4000.0],["2004-12-03",1.0227,1.0413,1.0227,1.0413,700.0],["2004-12-06",1.0227,1.0227,0.9856,0.9856,1900.0],["2004-12-07",1.0042,1.0135,1.0042,1.0135,600.0],["2004-12-08",1.0135,1.0135,1.0135,1.0135,0.0],["2004-12-09",1.0227,1.0413,1.0042,1.0042,4700.0],["2004-12-10",1.0042,1.0042,1.0042,1.0042,0.0],["2004-12-13",1.0227,1.0227,0.9298,0.953,8200.0],["2004-12-14",0.9298,0.9391,0.9298,0.9391,2000.0],["2004-12-15",0.9298,0.9763,0.9298,0.9763,3300.0],["2004-12-16",0.9995,1.0042,0.9344,0.9344,3800.0],["2004-12-17",0.9251,0.9298,0.9251,0.9298,2200.0],["2004-12-20",0.9298,0.9298,0.9205,0.9205,1100.0],["2004-12-21",0.9158,0.9251,0.9158,0.9251,1600.0],["2004-12-22",0.9437,0.9437,0.9251,0.9298,700.0],["2004-12-23",0.9298,0.9484,0.9205,0.9437,2600.0],["2004-12-27",0.9205,0.9298,0.9205,0.9298,2800.0],["2004-12-28",0.9205,0.9484,0.9205,0.9298,1100.0],["2004-12-29",0.9298,0.9298,0.9298,0.9298,1000.0],["2004-12-30",0.9437,0.9763,0.9298,0.967,4900.0],["2004-12-31",0.9995,1.1808,0.9856,1.0785,69400.0],["2005-01-03",1.139,1.4876,1.139,1.3249,102500.0],["2005-01-04",1.4876,1.6178,1.3947,1.5853,199000.0],["2005-01-05",1.5853,1.5853,1.3947,1.4226,121100.0],["2005-01-06",1.3947,1.4365,1.3947,1.4365,10300.0],["2005-01-07",1.4272,1.4365,1.3947,1.4365,10800.0],["2005-01-10",1.4272,1.4365,1.404,1.4365,12400.0],["2005-01-11",1.4226,1.4504,1.4226,1.4504,6800.0],["2005-01-12",1.4504,1.4504,1.3482,1.3668,9100.0],["2005-01-13",1.2784,1.3249,1.2273,1.2273,50700.0],["2005-01-14",1.1715,1.1808,1.046,1.139,88700.0],["2005-01-18",1.1576,1.1576,1.1157,1.1297,10800.0],["2005-01-19",1.1297,1.1622,1.0925,1.139,26900.0],["2005-01-20",1.139,1.2552,1.1157,1.2041,33300.0],["2005-01-21",1.2552,1.3249,1.2366,1.3249,19700.0],["2005-01-24",1.3017,1.3714,1.3017,1.3528,23500.0],["2005-01-25",1.3761,1.3854,1.3528,1.3854,4800.0],["2005-01-26",1.3389,1.39,1.3389,1.3575,8900.0],["2005-01-27",1.3621,1.3807,1.3621,1.3807,2100.0],["2005-01-28",1.3947,1.4504,1.39,1.4458,30900.0],["2005-01-31",1.4644,1.483,1.4226,1.4411,8700.0],["2005-02-01",1.4644,1.4644,1.3575,1.3575,20000.0],["2005-02-02",1.3575,1.3807,1.3575,1.3621,10200.0],["2005-02-03",1.3714,1.4086,1.3714,1.4086,2000.0],["2005-02-04",1.3947,1.4411,1.3947,1.4411,11300.0],["2005-02-07",1.4272,1.4272,1.3947,1.4179,6200.0],["2005-02-08",1.3993,1.4133,1.3993,1.4133,500.0],["2005-02-09",1.4133,1.4133,1.4133,1.4133,0.0],["2005-02-10",1.404,1.404,1.404,1.404,200.0],["2005-02-11",1.404,1.404,1.404,1.404,100.0],["2005-02-14",1.3993,1.3993,1.3993,1.3993,2200.0],["2005-02-15",1.4179,1.6271,1.3993,1.5109,38400.0],["2005-02-16",1.4876,1.4876,1.4411,1.4876,7300.0],["2005-02-17",1.4411,1.4411,1.4179,1.4318,3000.0],["2005-02-18",1.4458,1.4458,1.4458,1.4458,500.0],["2005-02-22",1.4411,1.4644,1.4411,1.4644,1000.0],["2005-02-23",1.4411,1.4411,1.4179,1.4179,1900.0],["2005-02-24",1.3993,1.4179,1.3993,1.4179,500.0],["2005-02-25",1.4179,1.4179,1.3947,1.4179,1300.0],["2005-02-28",1.4179,1.4179,1.4179,1.4179,300.0],["2005-03-01",1.4179,1.4179,1.4179,1.4179,0.0],["2005-03-02",1.4179,1.4226,1.4179,1.4226,1000.0],["2005-03-03",1.3993,1.3993,1.3993,1.3993,1000.0],["2005-03-04",1.3993,1.3993,1.3993,1.3993,0.0],["2005-03-07",1.4318,1.4318,1.4179,1.4179,400.0],["2005-03-08",1.3993,1.3993,1.3993,1.3993,3200.0],["2005-03-09",1.404,1.404,1.404,1.404,100.0],["2005-03-10",1.404,1.404,1.404,1.404,0.0],["2005-03-11",1.3993,1.3993,1.3947,1.3947,7500.0],["2005-03-14",1.4179,1.4365,1.3947,1.4179,10600.0],["2005-03-15",1.4133,1.4179,1.4133,1.4179,1100.0],["2005-03-16",1.4179,1.4318,1.4133,1.4133,600.0],["2005-03-17",1.4179,1.4179,1.3947,1.3947,5100.0],["2005-03-18",1.3947,1.3947,1.3947,1.3947,0.0],["2005-03-21",1.3993,1.4179,1.3993,1.4179,600.0],["2005-03-22",1.3993,1.4179,1.3947,1.4179,3300.0],["2005-03-23",1.404,1.404,1.404,1.404,1000.0],["2005-03-24",1.3947,1.3947,1.3947,1.3947,1400.0],["2005-03-28",1.3993,1.4365,1.3947,1.3947,1200.0],["2005-03-29",1.4365,1.4551,1.4365,1.4551,2600.0],["2005-03-30",1.4783,1.4783,1.4551,1.4644,2700.0],["2005-03-31",1.4644,1.4783,1.4644,1.4783,2800.0],["2005-04-01",1.4411,1.4411,1.4411,1.4411,100.0],["2005-04-04",1.4504,1.4504,1.4411,1.4411,800.0],["2005-04-05",1.4272,1.4365,1.3714,1.4086,14800.0],["2005-04-06",1.4318,1.4504,1.4318,1.4504,1400.0],["2005-04-07",1.4597,1.4597,1.4458,1.4458,1200.0],["2005-04-08",1.4551,1.4551,1.4551,1.4551,100.0],["2005-04-11",1.483,1.483,1.4644,1.4644,2900.0],["2005-04-12",1.4644,1.4644,1.4644,1.4644,300.0],["2005-04-13",1.4808,1.4808,1.4808,1.4808,0.0],["2005-04-14",1.4855,1.4855,1.4573,1.4573,2000.0],["2005-04-15",1.4056,1.4338,1.3868,1.3868,3500.0],["2005-04-18",1.4103,1.415,1.4056,1.4103,4300.0],["2005-04-19",1.415,1.4573,1.415,1.4573,5000.0],["2005-04-20",1.4338,1.4338,1.4338,1.4338,1000.0],["2005-04-21",1.4338,1.4338,1.4338,1.4338,0.0],["2005-04-22",1.4338,1.4573,1.4338,1.4573,600.0],["2005-04-25",1.4573,1.4573,1.4573,1.4573,0.0],["2005-04-26",1.4338,1.4479,1.4338,1.4479,1600.0],["2005-04-27",1.462,1.462,1.4338,1.4573,1100.0],["2005-04-28",1.4573,1.4573,1.4573,1.4573,0.0],["2005-04-29",1.4385,1.4808,1.4385,1.4808,13900.0],["2005-05-02",1.4573,1.4808,1.4573,1.462,1500.0],["2005-05-03",1.462,1.4949,1.462,1.4949,1400.0],["2005-05-04",1.4808,1.4996,1.4573,1.4573,3900.0],["2005-05-05",1.462,1.4808,1.462,1.4714,2000.0],["2005-05-06",1.4808,1.4808,1.4808,1.4808,700.0],["2005-05-09",1.4949,1.4949,1.4949,1.4949,1000.0],["2005-05-10",1.4573,1.4573,1.4338,1.4573,1900.0],["2005-05-11",1.4338,1.4573,1.4338,1.4573,200.0],["2005-05-12",1.4338,1.4338,1.4056,1.4103,3600.0],["2005-05-13",1.415,1.4244,1.4103,1.4244,2800.0],["2005-05-16",1.4573,1.4573,1.3868,1.4103,10500.0],["2005-05-17",1.4103,1.4291,1.3868,1.3868,1300.0],["2005-05-18",1.3868,1.3915,1.3868,1.3915,600.0],["2005-05-19",1.3868,1.3868,1.3445,1.3445,12600.0],["2005-05-20",1.3398,1.3492,1.274,1.274,7000.0],["2005-05-23",1.2035,1.2458,1.1847,1.1847,36200.0],["2005-05-24",1.1894,1.2035,1.1894,1.2035,2100.0],["2005-05-25",1.1847,1.1847,1.1753,1.1847,6900.0],["2005-05-26",1.1753,1.1753,1.1283,1.1518,1300.0],["2005-05-27",1.1518,1.1941,1.1471,1.1941,2200.0],["2005-05-31",1.1518,1.1988,1.1518,1.1894,7500.0],["2005-06-01",1.2035,1.2176,1.1988,1.2176,1400.0],["2005-06-02",1.2176,1.2176,1.2176,1.2176,0.0],["2005-06-03",1.2176,1.2176,1.2176,1.2176,0.0],["2005-06-06",1.2035,1.2035,1.1988,1.2035,3200.0],["2005-06-07",1.2035,1.2176,1.2035,1.2176,1700.0],["2005-06-08",1.2082,1.2082,1.2082,1.2082,100.0],["2005-06-09",1.1988,1.1988,1.1518,1.1612,36300.0],["2005-06-10",1.1612,1.1612,1.1612,1.1612,600.0],["2005-06-13",1.1612,1.1612,1.1424,1.1518,3600.0],["2005-06-14",1.1518,1.1565,1.1518,1.1565,6300.0],["2005-06-15",1.1612,1.1612,1.1283,1.1518,2500.0],["2005-06-16",1.1518,1.1518,1.133,1.133,3300.0],["2005-06-17",1.1377,1.1377,1.0718,1.0718,16000.0],["2005-06-20",1.0813,1.1048,1.0813,1.1001,4400.0],["2005-06-21",1.1048,1.1095,1.0624,1.0624,23500.0],["2005-06-22",1.0624,1.0624,1.0483,1.053,8000.0],["2005-06-23",1.0483,1.0765,1.0483,1.0765,2200.0],["2005-06-24",1.0765,1.0765,1.0765,1.0765,100.0],["2005-06-27",1.1236,1.2176,1.1048,1.2176,10500.0],["2005-06-28",1.2176,1.2223,1.2176,1.2176,2800.0],["2005-06-29",1.2223,1.2223,1.1988,1.2176,5100.0],["2005-06-30",1.2223,1.2223,1.1753,1.1988,3600.0],["2005-07-01",1.1753,1.1753,1.1753,1.1753,800.0],["2005-07-05",1.1518,1.1988,1.1518,1.1988,1500.0],["2005-07-06",1.2223,1.2223,1.2176,1.2223,5800.0],["2005-07-07",1.2223,1.2223,1.2223,1.2223,700.0],["2005-07-08",1.2223,1.2458,1.2223,1.2458,4000.0],["2005-07-11",1.2458,1.2458,1.2458,1.2458,200.0],["2005-07-12",1.2505,1.2505,1.2223,1.2458,1000.0],["2005-07-13",1.2223,1.2458,1.2223,1.2458,2100.0],["2005-07-14",1.2458,1.2458,1.2458,1.2458,0.0],["2005-07-15",1.2693,1.3163,1.2693,1.3163,1100.0],["2005-07-18",1.2693,1.2693,1.2693,1.2693,500.0],["2005-07-19",1.2975,1.2975,1.2975,1.2975,500.0],["2005-07-20",1.2975,1.2975,1.2975,1.2975,0.0],["2005-07-21",1.274,1.274,1.2693,1.2693,1200.0],["2005-07-22",1.2928,1.2928,1.2693,1.2693,1600.0],["2005-07-25",1.2834,1.2834,1.2834,1.2834,1000.0],["2005-07-26",1.3163,1.3163,1.3163,1.3163,300.0],["2005-07-27",1.2975,1.2975,1.2975,1.2975,300.0],["2005-07-28",1.2975,1.2975,1.2975,1.2975,0.0],["2005-07-29",1.2928,1.3868,1.2928,1.3868,2400.0],["2005-08-01",1.3868,1.3868,1.3163,1.3351,3200.0],["2005-08-02",1.3351,1.3633,1.3351,1.3586,400.0],["2005-08-03",1.3351,1.3633,1.3351,1.3633,900.0],["2005-08-04",1.3633,1.3633,1.321,1.3398,1200.0],["2005-08-05",1.3163,1.3163,1.2693,1.2928,5500.0],["2005-08-08",1.2881,1.2881,1.2505,1.2505,2500.0],["2005-08-09",1.2693,1.2693,1.2693,1.2693,200.0],["2005-08-10",1.274,1.3163,1.2693,1.3163,2900.0],["2005-08-11",1.2928,1.3022,1.2928,1.3022,500.0],["2005-08-12",1.2928,1.2928,1.2928,1.2928,200.0],["2005-08-15",1.3163,1.3163,1.2928,1.2975,1600.0],["2005-08-16",1.3163,1.3351,1.2552,1.2552,4400.0],["2005-08-17",1.2599,1.2599,1.2223,1.2458,2900.0],["2005-08-18",1.2458,1.2693,1.2223,1.2223,3300.0],["2005-08-19",1.1847,1.2082,1.1847,1.2082,4300.0],["2005-08-22",1.1847,1.2693,1.1847,1.2693,1600.0],["2005-08-23",1.2693,1.2693,1.2552,1.2552,1300.0],["2005-08-24",1.2693,1.2693,1.2693,1.2693,400.0],["2005-08-25",1.2646,1.2646,1.2646,1.2646,500.0],["2005-08-26",1.2552,1.2552,1.2552,1.2552,300.0],["2005-08-29",1.2458,1.2693,1.2458,1.2693,1500.0],["2005-08-30",1.2834,1.2834,1.2458,1.2693,2000.0],["2005-08-31",1.2693,1.2693,1.2693,1.2693,600.0],["2005-09-01",1.2693,1.2693,1.2693,1.2693,400.0],["2005-09-02",1.2693,1.2693,1.2693,1.2693,0.0],["2005-09-06",1.2693,1.2693,1.2693,1.2693,400.0],["2005-09-07",1.2223,1.2458,1.2223,1.2458,2300.0],["2005-09-08",1.2458,1.2458,1.2458,1.2458,200.0],["2005-09-09",1.2458,1.2458,1.2458,1.2458,1100.0],["2005-09-12",1.2458,1.2458,1.2458,1.2458,0.0],["2005-09-13",1.2411,1.2975,1.2411,1.2928,3300.0],["2005-09-14",1.2928,1.2928,1.2928,1.2928,0.0],["2005-09-15",1.2928,1.321,1.2928,1.321,15100.0],["2005-09-16",1.3116,1.3163,1.2881,1.3163,5100.0],["2005-09-19",1.2928,1.3163,1.2928,1.2928,5100.0],["2005-09-20",1.2928,1.2928,1.2928,1.2928,0.0],["2005-09-21",1.2693,1.2693,1.1753,1.1753,5500.0],["2005-09-22",1.2505,1.2693,1.2458,1.2552,1500.0],["2005-09-23",1.2881,1.3163,1.2881,1.3163,400.0],["2005-09-26",1.3398,1.368,1.2223,1.2364,8600.0],["2005-09-27",1.2599,1.2787,1.2599,1.2787,3700.0],["2005-09-28",1.2787,1.2787,1.2787,1.2787,2300.0],["2005-09-29",1.2646,1.2646,1.2458,1.2458,600.0],["2005-09-30",1.2646,1.2646,1.2223,1.2223,6800.0],["2005-10-03",1.227,1.227,1.227,1.227,300.0],["2005-10-04",1.2693,1.2928,1.2458,1.2458,7000.0],["2005-10-05",1.2458,1.2693,1.2223,1.2223,7500.0],["2005-10-06",1.2223,1.2223,1.2223,1.2223,0.0],["2005-10-07",1.2129,1.2176,1.2129,1.2176,500.0],["2005-10-10",1.227,1.227,1.2223,1.2223,1400.0],["2005-10-11",1.2223,1.2223,1.2223,1.2223,0.0],["2005-10-12",1.2318,1.2318,1.2318,1.2318,500.0],["2005-10-13",1.2366,1.2366,1.2175,1.2223,1100.0],["2005-10-14",1.2223,1.2414,1.2223,1.2414,600.0],["2005-10-17",1.2414,1.2891,1.2223,1.2891,3600.0],["2005-10-18",1.313,1.3369,1.313,1.313,3500.0],["2005-10-19",1.2891,1.2891,1.2891,1.2891,700.0],["2005-10-20",1.313,1.3369,1.2891,1.2891,1500.0],["2005-10-21",1.313,1.3273,1.313,1.3178,3700.0],["2005-10-24",1.2414,1.3082,1.2366,1.3082,2900.0],["2005-10-25",1.2653,1.2653,1.2653,1.2653,1800.0],["2005-10-26",1.2653,1.2653,1.2653,1.2653,0.0],["2005-10-27",1.2891,1.2891,1.2891,1.2891,200.0],["2005-10-28",1.2891,1.2891,1.2414,1.2414,2400.0],["2005-10-31",1.2414,1.2414,1.2414,1.2414,0.0],["2005-11-01",1.2223,1.2223,1.2223,1.2223,1000.0],["2005-11-02",1.2653,1.2653,1.2414,1.2462,500.0],["2005-11-03",1.2653,1.2891,1.2653,1.2844,3600.0],["2005-11-04",1.2414,1.2844,1.2175,1.2175,6500.0],["2005-11-07",1.2175,1.2175,1.1984,1.2175,1400.0],["2005-11-08",1.2175,1.2175,1.2175,1.2175,0.0],["2005-11-09",1.2175,1.2175,1.2175,1.2175,0.0],["2005-11-10",1.2366,1.2366,1.2366,1.2366,6200.0],["2005-11-11",1.2366,1.2366,1.2366,1.2366,400.0],["2005-11-14",1.2366,1.2366,1.2175,1.2175,600.0],["2005-11-15",1.1984,1.1984,1.1459,1.1698,4100.0],["2005-11-16",1.1936,1.2032,1.1936,1.2032,800.0],["2005-11-17",1.2032,1.208,1.122,1.1698,7600.0],["2005-11-18",1.1936,1.1936,1.0981,1.1268,5900.0],["2005-11-21",1.1459,1.2127,1.1459,1.2127,2400.0],["2005-11-22",1.2175,1.2175,1.1984,1.1984,500.0],["2005-11-23",1.1698,1.1936,1.1698,1.1936,1700.0],["2005-11-25",1.1889,1.1936,1.1889,1.1936,300.0],["2005-11-28",1.1459,1.1698,1.1077,1.1125,4500.0],["2005-11-29",1.1077,1.1077,1.1077,1.1077,300.0],["2005-11-30",1.1077,1.1077,1.1077,1.1077,0.0],["2005-12-01",1.1029,1.1029,1.0743,1.0743,3000.0],["2005-12-02",1.0743,1.079,1.0743,1.0743,4500.0],["2005-12-05",1.0981,1.0981,1.0981,1.0981,400.0],["2005-12-06",1.122,1.122,1.122,1.122,500.0],["2005-12-07",1.1268,1.1459,1.1268,1.1459,600.0],["2005-12-08",1.1459,1.1459,1.1459,1.1459,0.0],["2005-12-09",1.122,1.1698,1.122,1.1698,6400.0],["2005-12-12",1.1698,1.1698,1.1172,1.122,6000.0],["2005-12-13",1.1459,1.1459,1.1459,1.1459,1000.0],["2005-12-14",1.1459,1.1459,1.1268,1.1268,500.0],["2005-12-15",1.1459,1.1698,1.1459,1.1698,700.0],["2005-12-16",1.1459,1.1459,1.1459,1.1459,400.0],["2005-12-19",1.1698,1.1698,1.1698,1.1698,1500.0],["2005-12-20",1.1268,1.1268,1.1268,1.1268,2500.0],["2005-12-21",1.1268,1.1411,1.1268,1.1268,800.0],["2005-12-22",1.1459,1.1459,1.0647,1.0647,2900.0],["2005-12-23",1.0886,1.0886,1.0599,1.0599,4400.0],["2005-12-27",1.0695,1.0695,1.0265,1.0456,3000.0],["2005-12-28",1.0647,1.0695,1.0361,1.0361,3100.0],["2005-12-29",1.0504,1.0504,1.0409,1.0409,5700.0],["2005-12-30",1.0122,1.0504,1.0122,1.0218,6100.0],["2006-01-03",1.0218,1.0313,1.0218,1.0313,2200.0],["2006-01-04",1.0504,1.0504,1.0361,1.0456,1900.0],["2006-01-05",1.0456,1.0456,1.0265,1.0409,3300.0],["2006-01-06",1.0218,1.0361,1.0122,1.0122,3000.0],["2006-01-09",1.0265,1.0504,1.0265,1.0313,4000.0],["2006-01-10",1.0313,1.0313,1.0313,1.0313,0.0],["2006-01-11",1.0456,1.0456,0.9883,1.0027,10700.0],["2006-01-12",1.0027,1.0456,1.0027,1.0313,1000.0],["2006-01-13",1.0074,1.0074,1.0074,1.0074,100.0],["2006-01-17",1.0074,1.0122,1.0027,1.0122,1600.0],["2006-01-18",1.017,1.0409,1.017,1.0409,2400.0],["2006-01-19",1.0361,1.0409,1.0361,1.0409,2300.0],["2006-01-20",1.0218,1.0265,0.9788,1.0265,9900.0],["2006-01-23",1.0265,1.0265,1.0027,1.0218,1100.0],["2006-01-24",0.9836,0.9931,0.9692,0.9692,8000.0],["2006-01-25",0.9597,0.9692,0.931,0.9645,11100.0],["2006-01-26",0.9549,0.9645,0.9549,0.9645,500.0],["2006-01-27",0.9788,0.9788,0.9549,0.9549,1700.0],["2006-01-30",0.9549,0.974,0.9549,0.974,1800.0],["2006-01-31",1.0218,1.2175,1.0218,1.122,20700.0],["2006-02-01",1.1936,1.2414,1.1459,1.1698,7200.0],["2006-02-02",1.1841,1.2318,1.1841,1.1889,1000.0],["2006-02-03",1.1889,1.1889,1.1507,1.1602,3600.0],["2006-02-06",1.1507,1.1507,1.1507,1.1507,400.0],["2006-02-07",1.1554,1.1698,1.1554,1.1698,4000.0],["2006-02-08",1.1936,1.1936,1.1698,1.1745,800.0],["2006-02-09",1.1459,1.1936,1.122,1.1936,1300.0],["2006-02-10",1.1459,1.1459,1.0743,1.0981,2100.0],["2006-02-13",1.0981,1.0981,1.0981,1.0981,1600.0],["2006-02-14",1.0981,1.0981,1.079,1.0838,1100.0],["2006-02-15",1.0838,1.0838,1.079,1.079,4700.0],["2006-02-16",1.0743,1.0743,1.0743,1.0743,2300.0],["2006-02-17",1.0552,1.0552,1.0552,1.0552,300.0],["2006-02-21",1.0552,1.0552,1.0504,1.0504,1800.0],["2006-02-22",1.0504,1.0552,1.0313,1.0552,2300.0],["2006-02-23",1.0265,1.0265,1.0265,1.0265,1000.0],["2006-02-24",1.0265,1.0695,0.9788,1.0504,2300.0],["2006-02-27",1.0504,1.0504,1.0504,1.0504,0.0],["2006-02-28",1.0504,1.0504,1.0504,1.0504,0.0],["2006-03-01",1.0504,1.0504,1.0504,1.0504,0.0],["2006-03-02",1.0647,1.0647,1.0647,1.0647,500.0],["2006-03-03",1.0599,1.0647,1.0313,1.0313,800.0],["2006-03-06",1.0456,1.0456,1.0361,1.0409,3600.0],["2006-03-07",1.0504,1.0504,1.0313,1.0313,1900.0],["2006-03-08",1.0504,1.0504,0.9788,0.9979,8300.0],["2006-03-09",1.0027,1.0122,0.9836,0.9836,2100.0],["2006-03-10",0.9931,1.0504,0.9931,1.0504,3200.0],["2006-03-13",1.0504,1.0504,0.9836,1.0122,4400.0],["2006-03-14",1.017,1.017,1.017,1.017,1100.0],["2006-03-15",1.0027,1.0027,1.0027,1.0027,200.0],["2006-03-16",1.0027,1.0456,0.9358,1.0265,19600.0],["2006-03-17",1.0265,1.0265,1.0218,1.0218,600.0],["2006-03-20",1.0218,1.0218,1.0218,1.0218,0.0],["2006-03-21",1.0218,1.0218,0.9836,0.9836,2700.0],["2006-03-22",0.9836,1.0265,0.9788,0.9788,6200.0],["2006-03-23",0.9549,1.0027,0.9549,0.9788,1800.0],["2006-03-24",0.9836,0.9836,0.9788,0.9788,3500.0],["2006-03-27",1.0027,1.0027,0.9788,1.0027,10700.0],["2006-03-28",0.9788,1.0218,0.9597,0.9979,5200.0],["2006-03-29",1.0027,1.0361,1.0027,1.0361,1800.0],["2006-03-30",1.0122,1.0265,0.9645,0.9788,8400.0],["2006-03-31",1.0027,1.0265,1.0027,1.0265,800.0],["2006-04-03",1.0027,1.0265,0.9788,1.0265,2400.0],["2006-04-04",1.0265,1.0265,1.0027,1.0027,4100.0],["2006-04-05",0.9883,1.0027,0.9836,1.0027,1700.0],["2006-04-06",1.0027,1.0027,0.9883,0.9883,200.0],["2006-04-07",1.0122,1.0361,1.0027,1.0027,2300.0],["2006-04-10",0.9788,0.9788,0.9788,0.9788,1500.0],["2006-04-11",0.9983,0.9983,0.9983,0.9983,300.0],["2006-04-12",0.9983,1.0226,0.9837,1.0226,1300.0],["2006-04-13",1.047,1.0567,0.9301,0.9739,24700.0],["2006-04-17",0.9983,1.0226,0.9788,1.0226,2700.0],["2006-04-18",1.047,1.047,0.9593,0.9739,7700.0],["2006-04-19",0.9739,0.9983,0.9739,0.9739,5700.0],["2006-04-20",0.9739,1.0031,0.9739,1.0031,2000.0],["2006-04-21",0.9837,0.9837,0.9837,0.9837,300.0],["2006-04-24",0.9739,1.047,0.9739,1.0226,4800.0],["2006-04-25",0.9983,1.0177,0.9739,1.0177,3300.0],["2006-04-26",1.0177,1.0616,1.0177,1.0275,2800.0],["2006-04-27",1.0275,1.0275,0.9983,0.9983,1300.0],["2006-04-28",1.008,1.008,1.008,1.008,200.0],["2006-05-01",1.008,1.0226,0.9983,1.0226,4100.0],["2006-05-02",1.0226,1.0226,0.9983,0.9983,1700.0],["2006-05-03",1.0226,1.0226,0.9739,0.9739,300.0],["2006-05-04",1.0226,1.0713,1.0031,1.0664,2300.0],["2006-05-05",1.047,1.0518,1.047,1.0518,1000.0],["2006-05-08",1.0372,1.0372,1.0372,1.0372,500.0],["2006-05-09",1.0518,1.0567,1.0518,1.0567,500.0],["2006-05-10",1.0664,1.0664,1.0664,1.0664,200.0],["2006-05-11",1.0713,1.0713,1.047,1.047,300.0],["2006-05-12",1.0226,1.0226,0.9983,0.9983,2000.0],["2006-05-15",0.9885,1.0859,0.9885,1.0859,11700.0],["2006-05-16",1.0859,1.0859,1.0226,1.0226,3500.0],["2006-05-17",0.9983,1.0226,0.9983,0.9983,2300.0],["2006-05-18",1.0226,1.0226,1.0226,1.0226,200.0],["2006-05-19",1.0226,1.0226,1.0031,1.0031,1200.0],["2006-05-22",1.0226,1.0226,0.9983,0.9983,3900.0],["2006-05-23",1.0226,1.0226,0.9983,0.9983,600.0],["2006-05-24",1.0421,1.0421,0.9642,0.9788,2300.0],["2006-05-25",1.0031,1.0031,0.9885,0.9885,300.0],["2006-05-26",0.9788,1.047,0.9788,0.9837,3100.0],["2006-05-30",0.9788,0.9788,0.9788,0.9788,100.0],["2006-05-31",0.9788,0.9788,0.9788,0.9788,100.0],["2006-06-01",0.9837,1.0226,0.9837,1.0226,1100.0],["2006-06-02",0.9983,0.9983,0.9983,0.9983,200.0],["2006-06-05",1.047,1.0713,1.047,1.0518,3600.0],["2006-06-06",1.047,1.047,0.9837,0.9837,5300.0],["2006-06-07",1.0031,1.0031,1.0031,1.0031,500.0],["2006-06-08",0.9885,0.9885,0.9885,0.9885,200.0],["2006-06-09",0.9885,0.9885,0.9885,0.9885,100.0],["2006-06-12",0.9983,1.0177,0.9837,1.0177,600.0],["2006-06-13",0.9837,0.9837,0.9837,0.9837,900.0],["2006-06-14",0.9885,0.9885,0.9739,0.9739,8200.0],["2006-06-15",0.9983,0.9983,0.9496,0.9496,8000.0],["2006-06-16",0.9739,1.047,0.9739,0.9739,4700.0],["2006-06-19",0.9739,0.9739,0.8765,0.9155,6700.0],["2006-06-20",0.935,0.935,0.9057,0.9057,1800.0],["2006-06-21",0.9155,0.9155,0.9009,0.9155,1200.0],["2006-06-22",0.8765,0.9009,0.8765,0.8911,8100.0],["2006-06-23",0.9057,0.9252,0.896,0.896,17600.0],["2006-06-26",0.896,0.896,0.8863,0.896,9300.0],["2006-06-27",0.8814,0.8863,0.8814,0.8814,5200.0],["2006-06-28",0.9009,0.9252,0.8814,0.8814,9400.0],["2006-06-29",0.8765,0.9009,0.8717,0.8765,4400.0],["2006-06-30",0.8765,0.896,0.8765,0.896,600.0],["2006-07-03",0.896,0.896,0.896,0.896,0.0],["2006-07-05",0.9009,0.9009,0.857,0.8814,6500.0],["2006-07-06",0.8863,0.9009,0.8863,0.9009,3100.0],["2006-07-07",0.857,0.8668,0.857,0.857,17100.0],["2006-07-10",0.8668,0.8765,0.8278,0.8278,23800.0],["2006-07-11",0.8522,0.8522,0.7791,0.823,3400.0],["2006-07-12",0.8083,0.8473,0.784,0.7937,10000.0],["2006-07-13",0.7937,0.823,0.7889,0.8035,9700.0],["2006-07-14",0.8035,0.8132,0.7791,0.8132,4600.0],["2006-07-17",0.7937,0.8619,0.7791,0.8619,5300.0],["2006-07-18",0.8619,0.8619,0.8522,0.8522,9900.0],["2006-07-19",0.857,0.8717,0.857,0.8619,20900.0],["2006-07-20",0.8619,0.8619,0.7791,0.8035,5500.0],["2006-07-21",0.7889,0.7937,0.7791,0.7791,13100.0],["2006-07-24",0.7986,0.7986,0.7645,0.7645,16300.0],["2006-07-25",0.7743,0.7791,0.7304,0.7402,23700.0],["2006-07-26",0.7499,0.7499,0.7304,0.7353,60000.0],["2006-07-27",0.7499,0.7986,0.7499,0.7986,34700.0],["2006-07-28",0.823,0.857,0.8083,0.8278,9100.0],["2006-07-31",0.8327,0.8522,0.6817,0.7694,56200.0],["2006-08-01",0.784,0.8083,0.784,0.7986,7100.0],["2006-08-02",0.8278,0.8376,0.8278,0.8376,6100.0],["2006-08-03",0.8376,0.8376,0.8376,0.8376,0.0],["2006-08-04",0.8035,0.8327,0.7937,0.7937,5700.0],["2006-08-07",0.8083,0.8424,0.8083,0.8327,12800.0],["2006-08-08",0.8473,0.8473,0.8327,0.8327,3100.0],["2006-08-09",0.8473,0.8522,0.8473,0.8522,2000.0],["2006-08-10",0.896,0.9398,0.896,0.9009,1200.0],["2006-08-11",0.8814,0.8814,0.857,0.857,2200.0],["2006-08-14",0.8522,0.8522,0.8522,0.8522,300.0],["2006-08-15",0.8522,0.8522,0.8473,0.8522,15700.0],["2006-08-16",0.9009,0.9009,0.9009,0.9009,1500.0],["2006-08-17",0.9009,0.9009,0.9009,0.9009,0.0],["2006-08-18",0.9009,0.9009,0.9009,0.9009,0.0],["2006-08-21",0.9009,0.9009,0.9009,0.9009,0.0],["2006-08-22",0.8717,0.9009,0.8522,0.8911,6900.0],["2006-08-23",0.8765,0.8765,0.8765,0.8765,1500.0],["2006-08-24",0.8765,0.8765,0.8765,0.8765,0.0],["2006-08-25",0.9009,0.9009,0.8765,0.8814,2600.0],["2006-08-28",0.8911,0.8911,0.8814,0.8863,500.0],["2006-08-29",0.8814,0.8814,0.8814,0.8814,100.0],["2006-08-30",0.8765,0.8814,0.8717,0.8765,4400.0],["2006-08-31",0.8765,0.8814,0.8765,0.8814,4200.0],["2006-09-01",0.8911,0.8911,0.8863,0.8863,1300.0],["2006-09-05",0.8814,0.8814,0.8814,0.8814,300.0],["2006-09-06",0.9057,0.9057,0.9057,0.9057,400.0],["2006-09-07",0.9057,0.9057,0.9057,0.9057,100.0],["2006-09-08",0.9057,0.9057,0.9057,0.9057,0.0],["2006-09-11",0.9009,0.9009,0.8522,0.8619,2000.0],["2006-09-12",0.8619,0.8619,0.8619,0.8619,0.0],["2006-09-13",0.857,0.8619,0.857,0.8619,700.0],["2006-09-14",0.8522,0.8522,0.8522,0.8522,600.0],["2006-09-15",0.8522,0.8522,0.8522,0.8522,0.0],["2006-09-18",0.857,0.8717,0.8522,0.8717,1800.0],["2006-09-19",0.8717,0.8717,0.8717,0.8717,0.0],["2006-09-20",0.8717,0.8717,0.8717,0.8717,0.0],["2006-09-21",0.857,0.8814,0.857,0.8814,5600.0],["2006-09-22",0.8717,0.8717,0.8717,0.8717,100.0],["2006-09-25",0.8522,0.8522,0.8522,0.8522,1000.0],["2006-09-26",0.8522,0.8522,0.8522,0.8522,1500.0],["2006-09-27",0.9009,0.9447,0.8619,0.9252,15700.0],["2006-09-28",0.9301,1.1638,0.9009,1.047,40800.0],["2006-09-29",1.0664,1.12,0.9739,0.9983,12900.0],["2006-10-02",1.0226,1.047,0.9983,1.0323,6700.0],["2006-10-03",0.9983,1.0323,0.9983,1.0323,5500.0],["2006-10-04",0.9837,0.9983,0.9788,0.9788,12000.0],["2006-10-05",0.9544,0.9739,0.896,0.896,21100.0],["2006-10-06",0.9496,0.9496,0.9203,0.9203,2000.0],["2006-10-09",0.9106,0.9642,0.9106,0.9301,7600.0],["2006-10-10",0.9301,0.9301,0.9106,0.9301,4000.0],["2006-10-11",0.8953,0.9201,0.8953,0.9201,1900.0],["2006-10-12",0.9201,0.9201,0.9201,0.9201,400.0],["2006-10-13",0.9201,0.9251,0.9052,0.9052,8200.0],["2006-10-16",0.945,0.9599,0.9201,0.9201,3600.0],["2006-10-17",0.9201,0.9201,0.9201,0.9201,800.0],["2006-10-18",0.9699,0.9699,0.945,0.9649,5000.0],["2006-10-19",0.945,0.945,0.945,0.945,500.0],["2006-10-20",0.945,0.945,0.945,0.945,0.0],["2006-10-23",0.945,0.945,0.945,0.945,1400.0],["2006-10-24",0.9699,0.9947,0.95,0.95,3700.0],["2006-10-25",0.9599,0.9898,0.9599,0.9649,600.0],["2006-10-26",0.9599,0.9649,0.9599,0.9649,1500.0],["2006-10-27",0.9599,0.9898,0.955,0.9898,4000.0],["2006-10-30",0.9947,1.0146,0.9699,0.9699,4700.0],["2006-10-31",0.9947,1.0146,0.9947,1.0097,1500.0],["2006-11-01",0.9947,1.0196,0.9947,0.9947,3700.0],["2006-11-02",1.0146,1.1688,1.0146,1.0544,18100.0],["2006-11-03",1.0594,1.0644,1.0196,1.0196,2700.0],["2006-11-06",0.9699,0.9947,0.95,0.9947,2300.0],["2006-11-07",0.9947,0.9947,0.9898,0.9898,2200.0],["2006-11-08",1.0047,1.0196,1.0047,1.0196,2800.0],["2006-11-09",1.0395,1.139,1.0196,1.0793,23400.0],["2006-11-10",1.129,1.3131,1.1191,1.2584,54200.0],["2006-11-13",1.2235,1.2683,1.1489,1.1937,71100.0],["2006-11-14",1.1937,1.1937,1.1539,1.1539,5800.0],["2006-11-15",1.1788,1.2385,1.1738,1.2385,13900.0],["2006-11-16",1.2733,1.2733,1.1937,1.1937,8300.0],["2006-11-17",1.1738,1.1987,1.1191,1.1489,3300.0],["2006-11-20",1.144,1.144,1.0495,1.0892,7500.0],["2006-11-21",1.0892,1.0942,1.0495,1.0843,4900.0],["2006-11-22",1.0644,1.0694,1.0644,1.0644,2200.0],["2006-11-24",1.0694,1.0892,1.0694,1.0694,6500.0],["2006-11-27",1.0196,1.134,1.0196,1.134,39800.0],["2006-11-28",1.134,1.2932,1.129,1.2484,28300.0],["2006-11-29",1.2434,1.318,1.2186,1.2335,19600.0],["2006-11-30",1.2385,1.2434,1.2186,1.2186,3600.0],["2006-12-01",1.2186,1.2633,1.2186,1.2633,7500.0],["2006-12-04",1.2434,1.318,1.2186,1.2385,6700.0],["2006-12-05",1.2186,1.2186,1.1887,1.2036,9400.0],["2006-12-06",1.0196,1.1539,1.0146,1.134,31900.0],["2006-12-07",1.1489,1.1887,1.1191,1.1589,5000.0],["2006-12-08",1.129,1.129,1.1241,1.1241,600.0],["2006-12-11",1.1688,1.1738,1.1489,1.1489,6400.0],["2006-12-12",1.144,1.144,1.139,1.139,1400.0],["2006-12-13",1.1887,1.2434,1.1489,1.1489,7500.0],["2006-12-14",1.1937,1.1937,1.1489,1.1539,1800.0],["2006-12-15",1.1539,1.1539,1.1539,1.1539,0.0],["2006-12-18",1.1539,1.1539,1.1539,1.1539,0.0],["2006-12-19",1.1688,1.1738,1.1688,1.1738,1100.0],["2006-12-20",1.1688,1.1887,1.1639,1.1639,3200.0],["2006-12-21",1.144,1.2186,1.1191,1.1738,4800.0],["2006-12-22",1.1688,1.1688,1.1688,1.1688,200.0],["2006-12-26",1.1688,1.1688,1.1688,1.1688,0.0],["2006-12-27",1.144,1.144,1.0942,1.144,3000.0],["2006-12-28",1.0942,1.1141,1.0694,1.0942,6500.0],["2006-12-29",1.144,1.144,1.0793,1.0793,600.0],["2007-01-03",1.1141,1.134,1.0843,1.134,2700.0],["2007-01-04",1.0942,1.1141,1.0942,1.1141,1300.0],["2007-01-05",1.134,1.134,1.134,1.134,800.0],["2007-01-08",1.139,1.139,1.139,1.139,400.0],["2007-01-09",1.1141,1.1241,1.0594,1.0942,17800.0],["2007-01-10",1.0694,1.0694,1.0694,1.0694,1600.0],["2007-01-11",1.0495,1.0892,1.0445,1.0743,4000.0],["2007-01-12",1.0942,1.0942,1.0892,1.0942,1100.0],["2007-01-16",1.0992,1.0992,1.0445,1.0544,12000.0],["2007-01-17",1.0445,1.0544,1.0196,1.0345,10200.0],["2007-01-18",1.0146,1.0345,0.9947,1.0345,2200.0],["2007-01-19",1.0196,1.0345,0.9848,1.0196,7900.0],["2007-01-22",1.0196,1.0196,0.8903,1.0047,10800.0],["2007-01-23",0.9898,1.0047,0.9748,0.9748,5700.0],["2007-01-24",0.9699,0.9748,0.9699,0.9699,1400.0],["2007-01-25",0.9699,0.9947,0.9699,0.9947,3100.0],["2007-01-26",1.0196,1.0196,1.0196,1.0196,800.0],["2007-01-29",0.9997,1.0246,0.9997,1.0246,800.0],["2007-01-30",1.0097,1.139,0.9699,1.0445,7500.0],["2007-01-31",1.0694,1.0694,1.0445,1.0445,800.0],["2007-02-01",1.0694,1.0694,1.0445,1.0495,1800.0],["2007-02-02",1.0495,1.0495,1.0495,1.0495,0.0],["2007-02-05",1.0694,1.0694,1.0694,1.0694,800.0],["2007-02-06",1.0495,1.0495,1.0196,1.0196,500.0],["2007-02-07",1.0395,1.0395,1.0395,1.0395,1700.0],["2007-02-08",1.0196,1.0196,1.0196,1.0196,500.0],["2007-02-09",1.0644,1.1191,1.0644,1.1191,11500.0],["2007-02-12",1.1191,1.2932,1.1141,1.1639,26300.0],["2007-02-13",1.1489,1.1489,1.1191,1.144,9400.0],["2007-02-14",1.1042,1.1191,1.0942,1.1191,1000.0],["2007-02-15",1.1191,1.1191,1.1191,1.1191,0.0],["2007-02-16",1.1191,1.1191,1.1191,1.1191,0.0],["2007-02-20",1.0942,1.0942,1.0694,1.0793,1800.0],["2007-02-21",1.0793,1.0793,1.0793,1.0793,0.0],["2007-02-22",1.0694,1.0743,1.0694,1.0694,1600.0],["2007-02-23",1.0694,1.0694,1.0644,1.0644,700.0],["2007-02-26",1.0694,1.0843,1.0644,1.0843,4200.0],["2007-02-27",1.0445,1.0694,1.0445,1.0694,3700.0],["2007-02-28",1.0246,1.0445,1.0196,1.0445,5800.0],["2007-03-01",0.9947,1.0445,0.95,1.0395,16800.0],["2007-03-02",1.0445,1.0445,1.0445,1.0445,500.0],["2007-03-05",0.9748,1.0196,0.9748,1.0047,10500.0],["2007-03-06",0.9898,0.9947,0.9898,0.9947,400.0],["2007-03-07",0.9947,0.9947,0.9947,0.9947,2100.0],["2007-03-08",0.9947,1.0047,0.9947,1.0047,3000.0],["2007-03-09",0.9947,0.9997,0.9947,0.9997,2900.0],["2007-03-12",0.9997,1.3429,0.9699,0.9947,71600.0],["2007-03-13",0.9997,1.0146,0.9947,0.9947,3600.0],["2007-03-14",0.9848,0.9947,0.9848,0.9848,1300.0],["2007-03-15",1.0146,1.0146,0.9898,0.9947,5900.0],["2007-03-16",1.0047,1.0047,0.9947,0.9947,200.0],["2007-03-19",1.0445,1.0445,0.9947,1.0146,3500.0],["2007-03-20",0.9947,1.0395,0.9748,1.0395,6300.0],["2007-03-21",1.0196,1.0196,0.9947,1.0196,4600.0],["2007-03-22",1.0047,1.0196,1.0047,1.0047,2000.0],["2007-03-23",1.0196,1.0445,0.9947,1.0047,4100.0],["2007-03-26",1.0047,1.0196,1.0047,1.0146,2600.0],["2007-03-27",0.9997,1.0395,0.9947,1.0146,5100.0],["2007-03-28",0.9947,1.0196,0.9947,1.0146,800.0],["2007-03-29",0.9947,1.0296,0.9898,1.0047,5800.0],["2007-03-30",0.9947,1.0146,0.9947,0.9947,5900.0],["2007-04-02",1.0146,1.0146,0.9947,1.0047,4400.0],["2007-04-03",1.0146,1.0146,1.0146,1.0146,200.0],["2007-04-04",0.9947,1.0146,0.9947,1.0146,2200.0],["2007-04-05",1.0146,1.0196,0.9997,0.9997,3300.0],["2007-04-09",1.0146,1.0196,1.0146,1.0146,1100.0],["2007-04-10",0.9997,1.0196,0.9997,1.0196,3100.0],["2007-04-11",1.0348,1.0348,1.0145,1.0196,5600.0],["2007-04-12",1.0399,1.0399,1.0145,1.0247,29600.0],["2007-04-13",1.0145,1.0399,1.0145,1.0399,18700.0],["2007-04-16",1.0247,1.0348,1.0196,1.0196,4700.0],["2007-04-17",1.0298,1.0348,1.0196,1.0348,4100.0],["2007-04-18",1.0298,1.0348,1.0298,1.0348,2800.0],["2007-04-19",1.0145,1.0196,1.0145,1.0196,400.0],["2007-04-20",1.0298,1.0348,1.0298,1.0348,5300.0],["2007-04-23",1.0348,1.0906,1.0196,1.0247,4500.0],["2007-04-24",1.0145,1.0399,1.0095,1.0145,12300.0],["2007-04-25",1.0145,1.0247,1.0145,1.0145,2600.0],["2007-04-26",1.0145,1.0348,1.0095,1.0095,1400.0],["2007-04-27",1.0348,1.0348,1.0348,1.0348,1500.0],["2007-04-30",1.0348,1.0399,0.9638,1.0095,43300.0],["2007-05-01",1.0145,1.0348,1.0145,1.0298,2200.0],["2007-05-02",1.0348,1.0348,0.9892,1.0145,10500.0],["2007-05-03",1.0196,1.0348,1.0196,1.0348,500.0],["2007-05-04",1.0196,1.0196,0.9993,0.9993,2200.0],["2007-05-07",0.9993,0.9993,0.9993,0.9993,200.0],["2007-05-08",1.0348,1.0348,1.0348,1.0348,600.0],["2007-05-09",0.9993,1.0348,0.9638,0.9942,7400.0],["2007-05-10",0.9689,1.0145,0.9638,0.9993,6700.0],["2007-05-11",0.9942,1.0044,0.9942,0.9942,10900.0],["2007-05-14",0.9993,1.0044,0.9892,1.0044,5100.0],["2007-05-15",0.9892,1.0044,0.9892,1.0044,6000.0],["2007-05-16",1.0044,1.0145,0.9993,1.0145,1600.0],["2007-05-17",1.0145,1.0145,0.9892,0.9892,2600.0],["2007-05-18",0.9892,0.9892,0.9892,0.9892,400.0],["2007-05-21",0.9892,1.0145,0.9892,1.0145,7300.0],["2007-05-22",0.9892,0.9892,0.9892,0.9892,400.0],["2007-05-23",0.9892,0.9892,0.9892,0.9892,0.0],["2007-05-24",0.9993,0.9993,0.9993,0.9993,5500.0],["2007-05-25",0.9993,0.9993,0.9993,0.9993,1900.0],["2007-05-29",1.0247,1.0247,0.9892,0.9892,900.0],["2007-05-30",0.9892,0.9892,0.9892,0.9892,8700.0],["2007-05-31",0.9689,0.9689,0.9689,0.9689,1700.0],["2007-06-01",0.9689,0.9689,0.9689,0.9689,0.0],["2007-06-04",0.974,0.9892,0.974,0.9892,400.0],["2007-06-05",0.9892,0.9892,0.9892,0.9892,0.0],["2007-06-06",0.9993,1.0399,0.9993,1.0399,3600.0],["2007-06-07",1.0399,1.0399,1.0145,1.0298,3600.0],["2007-06-08",1.0145,1.0145,1.0145,1.0145,3200.0],["2007-06-11",0.9892,1.0044,0.9892,0.9892,1200.0],["2007-06-12",0.9689,0.9689,0.9638,0.9638,1000.0],["2007-06-13",0.9638,0.9638,0.9638,0.9638,0.0],["2007-06-14",0.974,0.9892,0.974,0.9892,800.0],["2007-06-15",0.9892,1.0145,0.9892,1.0145,4500.0],["2007-06-18",1.0145,1.0145,1.0145,1.0145,0.0],["2007-06-19",1.0145,1.0145,0.9638,1.0145,3800.0],["2007-06-20",1.0145,1.0145,1.0145,1.0145,500.0],["2007-06-21",1.0145,1.0399,1.0145,1.0399,700.0],["2007-06-22",1.0602,1.0653,1.0145,1.0653,2400.0],["2007-06-25",1.0145,1.0145,1.0145,1.0145,5300.0],["2007-06-26",1.0145,1.0348,0.9638,1.0348,4900.0],["2007-06-27",1.0145,1.0551,1.0145,1.0551,5200.0],["2007-06-28",1.0145,1.0399,0.9892,1.0399,6900.0],["2007-06-29",0.9892,1.0145,0.9892,1.0145,8300.0],["2007-07-02",0.9942,0.9942,0.9892,0.9892,200.0],["2007-07-03",1.0145,1.0145,1.0145,1.0145,500.0],["2007-07-05",1.0145,1.0145,1.0145,1.0145,1200.0],["2007-07-06",1.0145,1.0145,1.0145,1.0145,0.0],["2007-07-09",0.9892,1.0653,0.9892,1.0653,7700.0],["2007-07-10",1.0653,1.0653,1.0653,1.0653,1000.0],["2007-07-11",1.0653,1.0653,1.0653,1.0653,0.0],["2007-07-12",1.0653,1.0653,1.0145,1.0145,700.0],["2007-07-13",0.9942,1.0145,0.9892,0.9892,12400.0],["2007-07-16",0.9892,1.0247,0.9892,1.0247,1200.0],["2007-07-17",1.0145,1.0145,1.0145,1.0145,1000.0],["2007-07-18",1.0145,1.0399,0.9892,1.0399,22800.0],["2007-07-19",1.0196,1.0399,1.0095,1.0399,38500.0],["2007-07-20",1.0247,1.0399,1.0145,1.0399,8300.0],["2007-07-23",1.0145,1.0247,1.0145,1.0145,5300.0],["2007-07-24",1.0348,1.0399,0.9638,0.9892,11400.0],["2007-07-25",1.0145,1.0399,1.0145,1.0145,43500.0],["2007-07-26",1.0145,1.0145,1.0145,1.0145,8500.0],["2007-07-27",1.0145,1.0145,1.0145,1.0145,1000.0],["2007-07-30",0.9892,0.9892,0.9892,0.9892,1800.0],["2007-07-31",1.0145,1.0145,0.9892,0.9892,1300.0],["2007-08-01",1.0145,1.0145,1.0145,1.0145,4100.0],["2007-08-02",1.0145,1.0145,1.0145,1.0145,7800.0],["2007-08-03",0.9892,0.9942,0.9892,0.9942,600.0],["2007-08-06",0.9638,0.9638,0.9638,0.9638,2700.0],["2007-08-07",0.9638,0.9638,0.8877,0.9385,11000.0],["2007-08-08",0.9638,0.9892,0.9638,0.9892,1000.0],["2007-08-09",0.9892,0.9892,0.9892,0.9892,9400.0],["2007-08-10",0.9892,0.9892,0.9892,0.9892,3700.0],["2007-08-13",0.9689,0.9892,0.9689,0.9892,4500.0],["2007-08-14",0.979,0.979,0.979,0.979,100.0],["2007-08-15",0.979,0.979,0.979,0.979,0.0],["2007-08-16",0.979,0.979,0.8877,0.9131,13100.0],["2007-08-17",0.9182,0.9283,0.9182,0.9283,700.0],["2007-08-20",0.9486,0.9486,0.9232,0.9232,500.0],["2007-08-21",0.9232,0.9232,0.9232,0.9232,0.0],["2007-08-22",0.9283,0.9283,0.8877,0.8877,15500.0],["2007-08-23",0.8928,0.9131,0.7609,0.9131,11500.0],["2007-08-24",0.9131,0.9131,0.9131,0.9131,1500.0],["2007-08-27",0.9131,0.9131,0.9131,0.9131,0.0],["2007-08-28",0.908,0.908,0.908,0.908,1000.0],["2007-08-29",0.908,0.908,0.908,0.908,0.0],["2007-08-30",0.908,0.908,0.8624,0.908,1200.0],["2007-08-31",0.908,0.908,0.908,0.908,0.0],["2007-09-04",0.8725,0.8725,0.8167,0.8167,8200.0],["2007-09-05",0.8421,0.9131,0.8421,0.8928,3500.0],["2007-09-06",0.9029,0.9841,0.9029,0.9841,14500.0],["2007-09-07",0.9486,0.9638,0.9486,0.9537,2000.0],["2007-09-10",0.9486,0.9486,0.9486,0.9486,500.0],["2007-09-11",0.9486,0.9486,0.9486,0.9486,200.0],["2007-09-12",0.9486,0.9486,0.9486,0.9486,0.0],["2007-09-13",0.9486,0.9486,0.9486,0.9486,0.0],["2007-09-14",0.9841,0.9841,0.9131,0.9131,1500.0],["2007-09-17",0.8877,0.8928,0.8116,0.8928,5900.0],["2007-09-18",0.9131,0.9892,0.9131,0.9892,5000.0],["2007-09-19",0.9385,0.9385,0.9385,0.9385,300.0],["2007-09-20",0.9385,0.9385,0.9385,0.9385,3800.0],["2007-09-21",0.9385,0.974,0.9182,0.9435,26400.0],["2007-09-24",0.9131,0.9486,0.9131,0.9131,3100.0],["2007-09-25",0.9131,0.9131,0.8877,0.8877,1000.0],["2007-09-26",0.8877,1.0145,0.8877,0.9892,20800.0],["2007-09-27",0.9993,1.0399,0.9892,0.9892,6500.0],["2007-09-28",0.9892,0.9892,0.9892,0.9892,200.0],["2007-10-01",0.9892,0.9993,0.9892,0.9892,4200.0],["2007-10-02",0.9892,1.0095,0.9638,1.0095,4600.0],["2007-10-03",1.0095,1.0095,1.0095,1.0095,0.0],["2007-10-04",1.0095,1.0095,1.0095,1.0095,0.0],["2007-10-05",0.9638,0.9638,0.9638,0.9638,1200.0],["2007-10-08",0.9892,0.9892,0.9892,0.9892,2200.0],["2007-10-09",0.974,0.974,0.9638,0.9638,1000.0],["2007-10-10",0.9586,0.9845,0.9586,0.9794,12500.0],["2007-10-11",0.9586,0.9586,0.9586,0.9586,1100.0],["2007-10-12",0.9742,0.9742,0.9742,0.9742,1000.0],["2007-10-15",0.9794,0.9794,0.9327,0.9327,3400.0],["2007-10-16",0.912,0.9586,0.912,0.9586,2700.0],["2007-10-17",0.9327,0.9327,0.912,0.912,2000.0],["2007-10-18",0.9379,0.9586,0.912,0.912,2300.0],["2007-10-19",0.9327,0.9327,0.912,0.912,2000.0],["2007-10-22",0.9327,0.9327,0.9068,0.9068,1300.0],["2007-10-23",0.9068,0.9327,0.8861,0.9068,11000.0],["2007-10-24",0.9327,0.9327,0.9327,0.9327,8900.0],["2007-10-25",0.9327,0.9327,0.9327,0.9327,0.0],["2007-10-26",0.9327,0.9586,0.9327,0.9586,700.0],["2007-10-29",0.9534,0.9534,0.8809,0.9327,15200.0],["2007-10-30",0.9275,0.9586,0.9275,0.9586,9000.0],["2007-10-31",0.9586,0.9742,0.9586,0.9586,1400.0],["2007-11-01",0.9845,1.0104,0.9845,1.0104,2400.0],["2007-11-02",0.9897,1.0364,0.9845,1.0364,4200.0],["2007-11-05",0.8965,1.0726,0.8965,1.0519,5000.0],["2007-11-06",1.0364,1.0415,0.969,0.969,2600.0],["2007-11-07",0.9845,1.0001,0.9379,0.9379,1900.0],["2007-11-08",0.9586,1.0571,0.9379,0.9845,7900.0],["2007-11-09",1.0104,1.0104,0.9845,0.9845,2300.0],["2007-11-12",0.9845,0.9845,0.8291,0.8809,23500.0],["2007-11-13",0.8809,0.9068,0.8809,0.8809,500.0],["2007-11-14",0.9327,0.9327,0.8809,0.8809,4500.0],["2007-11-15",0.8809,0.9068,0.8809,0.8809,2400.0],["2007-11-16",0.8809,0.9224,0.8809,0.9224,2300.0],["2007-11-19",0.8809,0.8809,0.8032,0.8809,16800.0],["2007-11-20",0.8757,0.8757,0.855,0.855,3600.0],["2007-11-21",0.8291,0.8809,0.8291,0.8809,1500.0],["2007-11-23",0.8809,0.8809,0.8809,0.8809,0.0],["2007-11-26",0.855,0.855,0.8291,0.8446,500.0],["2007-11-27",0.8291,0.8291,0.8032,0.8135,900.0],["2007-11-28",0.8032,0.8032,0.7255,0.7928,6700.0],["2007-11-29",0.8291,0.8343,0.7669,0.7669,3800.0],["2007-11-30",0.8291,0.8291,0.8135,0.8291,9300.0],["2007-12-03",0.8446,0.8446,0.8446,0.8446,200.0],["2007-12-04",0.8809,0.9327,0.8809,0.9068,2200.0],["2007-12-05",0.8809,0.8809,0.8809,0.8809,500.0],["2007-12-06",0.8705,0.8861,0.8705,0.8861,2300.0],["2007-12-07",0.8809,0.9327,0.8809,0.9327,1200.0],["2007-12-10",0.9275,0.9275,0.9224,0.9224,700.0],["2007-12-11",0.9431,0.9431,0.9379,0.9379,1600.0],["2007-12-12",0.9327,0.9327,0.7773,0.8291,9500.0],["2007-12-13",0.8291,0.855,0.8291,0.855,8200.0],["2007-12-14",0.8032,0.8239,0.7514,0.8032,7000.0],["2007-12-17",0.8032,0.8705,0.8032,0.855,6700.0],["2007-12-18",0.855,0.855,0.8291,0.855,3300.0],["2007-12-19",0.8291,0.8291,0.7514,0.8032,20900.0],["2007-12-20",0.855,0.9327,0.855,0.855,2000.0],["2007-12-21",0.9327,0.9949,0.855,0.8757,2300.0],["2007-12-24",0.5959,0.8757,0.5959,0.8757,1700.0],["2007-12-26",0.8291,0.8602,0.8291,0.8602,1600.0],["2007-12-27",0.8343,0.9068,0.8032,0.9068,4400.0],["2007-12-28",0.8809,0.8965,0.8654,0.8654,700.0],["2007-12-31",0.8809,0.9068,0.8291,0.855,9500.0],["2008-01-02",0.8809,0.9016,0.8291,0.855,11500.0],["2008-01-03",0.855,0.855,0.855,0.855,0.0],["2008-01-04",0.8395,0.8395,0.8395,0.8395,400.0],["2008-01-07",0.8343,0.855,0.8291,0.855,1700.0],["2008-01-08",0.855,0.855,0.855,0.855,2500.0],["2008-01-09",0.855,0.8809,0.855,0.8809,1800.0],["2008-01-10",0.855,0.855,0.855,0.855,800.0],["2008-01-11",0.855,0.855,0.8291,0.8291,1000.0],["2008-01-14",0.8498,0.855,0.8498,0.855,200.0],["2008-01-15",0.8291,0.8446,0.8291,0.8446,300.0],["2008-01-16",0.8446,0.8446,0.8291,0.8291,4200.0],["2008-01-17",0.8084,0.8084,0.8084,0.8084,100.0],["2008-01-18",0.8291,0.8343,0.7928,0.8239,2100.0],["2008-01-22",0.7928,0.8446,0.7928,0.8446,1800.0],["2008-01-23",0.7617,0.8135,0.7514,0.7773,5300.0],["2008-01-24",0.8239,0.855,0.7773,0.8187,5300.0],["2008-01-25",0.7773,0.8187,0.7773,0.7928,600.0],["2008-01-28",0.7928,0.7928,0.7928,0.7928,0.0],["2008-01-29",0.7928,0.7928,0.7928,0.7928,0.0],["2008-01-30",0.8291,0.8343,0.8291,0.8343,2000.0],["2008-01-31",0.8343,0.8343,0.8343,0.8343,700.0],["2008-02-01",0.855,0.855,0.7514,0.7514,9500.0],["2008-02-04",0.7617,0.7773,0.741,0.741,4500.0],["2008-02-05",0.7928,0.7928,0.741,0.7773,6200.0],["2008-02-06",0.7306,0.7514,0.7255,0.7514,3500.0],["2008-02-07",0.7255,0.7462,0.7255,0.7462,2100.0],["2008-02-08",0.7462,0.7462,0.7151,0.7151,5400.0],["2008-02-11",0.6995,0.6995,0.4405,0.5752,24000.0],["2008-02-12",0.5545,0.5907,0.5545,0.5804,12400.0],["2008-02-13",0.5855,0.6063,0.5855,0.6063,3800.0],["2008-02-14",0.6063,0.6063,0.6063,0.6063,0.0],["2008-02-15",0.6115,0.6115,0.5959,0.5959,1200.0],["2008-02-19",0.5545,0.6374,0.5545,0.6374,2800.0],["2008-02-20",0.6011,0.6115,0.57,0.57,2500.0],["2008-02-21",0.6063,0.6063,0.5545,0.5545,10100.0],["2008-02-22",0.5596,0.5596,0.5545,0.5545,600.0],["2008-02-25",0.6011,0.6115,0.5285,0.5441,11600.0],["2008-02-26",0.5596,0.5752,0.5389,0.5441,1300.0],["2008-02-27",0.57,0.57,0.5389,0.5441,2400.0],["2008-02-28",0.57,0.57,0.5441,0.5441,2200.0],["2008-02-29",0.5337,0.5545,0.5337,0.5545,3000.0],["2008-03-03",0.4975,0.6063,0.4975,0.6063,4600.0],["2008-03-04",0.6063,0.6063,0.5337,0.57,6900.0],["2008-03-05",0.57,0.57,0.5182,0.5285,10100.0],["2008-03-06",0.5804,0.5959,0.5804,0.5959,3000.0],["2008-03-07",0.6115,0.6115,0.6115,0.6115,200.0],["2008-03-10",0.5959,0.6011,0.5959,0.6011,200.0],["2008-03-11",0.5804,0.5804,0.5545,0.5545,4900.0],["2008-03-12",0.5804,0.5804,0.5596,0.5596,400.0],["2008-03-13",0.5545,0.57,0.5441,0.5648,4000.0],["2008-03-14",0.5855,0.5907,0.5855,0.5907,600.0],["2008-03-17",0.5234,0.5545,0.5234,0.5545,2100.0],["2008-03-18",0.5493,0.5493,0.5234,0.5493,2800.0],["2008-03-19",0.4923,0.5441,0.4923,0.5182,14200.0],["2008-03-20",0.513,0.5389,0.5078,0.5389,4200.0],["2008-03-24",0.5026,0.5078,0.5026,0.5026,11500.0],["2008-03-25",0.5078,0.513,0.4923,0.513,6400.0],["2008-03-26",0.4767,0.513,0.4767,0.4923,3000.0],["2008-03-27",0.4923,0.4923,0.4819,0.4871,6100.0],["2008-03-28",0.4871,0.4871,0.4871,0.4871,0.0],["2008-03-31",0.4767,0.4871,0.4715,0.4871,16500.0],["2008-04-01",0.4871,0.4871,0.4664,0.4715,2400.0],["2008-04-02",0.4664,0.4871,0.4664,0.4871,2200.0],["2008-04-03",0.4819,0.4819,0.4819,0.4819,200.0],["2008-04-04",0.4664,0.4664,0.4664,0.4664,7100.0],["2008-04-07",0.4664,0.4664,0.4405,0.4664,9500.0],["2008-04-08",0.4612,0.4612,0.4508,0.4612,700.0],["2008-04-09",0.4664,0.4664,0.4456,0.4456,5700.0],["2008-04-10",0.4664,0.4664,0.4508,0.4508,200.0],["2008-04-11",0.4612,0.4664,0.4508,0.4508,15300.0],["2008-04-14",0.4664,0.4664,0.4664,0.4664,200.0],["2008-04-15",0.4508,0.4664,0.4508,0.4612,1000.0],["2008-04-16",0.4664,0.4664,0.4664,0.4664,200.0],["2008-04-17",0.4664,0.4664,0.456,0.4612,4500.0],["2008-04-18",0.4612,0.4923,0.4508,0.4508,32800.0],["2008-04-21",0.456,0.4664,0.4456,0.4508,16900.0],["2008-04-22",0.4456,0.4664,0.4405,0.4664,15400.0],["2008-04-23",0.4664,0.4664,0.4508,0.4508,500.0],["2008-04-24",0.4405,0.4456,0.4405,0.4456,2500.0],["2008-04-25",0.4508,0.4664,0.4405,0.4664,4400.0],["2008-04-28",0.4664,0.4664,0.456,0.456,1100.0],["2008-04-29",0.4508,0.4664,0.4508,0.4664,3700.0],["2008-04-30",0.5182,0.5441,0.4923,0.4975,8200.0],["2008-05-01",0.5182,0.5441,0.5182,0.5441,6800.0],["2008-05-02",0.5182,0.5182,0.5182,0.5182,200.0],["2008-05-05",0.5648,0.5959,0.5648,0.5959,7800.0],["2008-05-06",0.6063,0.6063,0.5182,0.5493,3000.0],["2008-05-07",0.57,0.57,0.5441,0.5596,1700.0],["2008-05-08",0.5596,0.5596,0.5596,0.5596,0.0],["2008-05-09",0.57,0.5752,0.5441,0.5752,7400.0],["2008-05-12",0.6425,0.6477,0.5907,0.5907,6200.0],["2008-05-13",0.6218,0.6218,0.5182,0.5545,5000.0],["2008-05-14",0.5907,0.6115,0.5752,0.6115,10600.0],["2008-05-15",0.627,0.627,0.6115,0.6115,3300.0],["2008-05-16",0.6218,0.6218,0.6218,0.6218,2500.0],["2008-05-19",0.627,0.6736,0.627,0.6685,4700.0],["2008-05-20",0.6788,0.6995,0.6736,0.6995,7000.0],["2008-05-21",0.7099,0.7099,0.6995,0.6995,1300.0],["2008-05-22",0.6736,0.6995,0.6736,0.6995,1400.0],["2008-05-23",0.6995,0.6995,0.6736,0.6736,1700.0],["2008-05-27",0.6581,0.6581,0.6218,0.6218,3100.0],["2008-05-28",0.6218,0.6218,0.5959,0.5959,2500.0],["2008-05-29",0.6218,0.6425,0.5752,0.5752,8500.0],["2008-05-30",0.5959,0.5959,0.5959,0.5959,200.0],["2008-06-02",0.57,0.57,0.57,0.57,1000.0],["2008-06-03",0.57,0.5907,0.57,0.5907,700.0],["2008-06-04",0.57,0.5959,0.57,0.5907,3000.0],["2008-06-05",0.57,0.5959,0.5441,0.57,5000.0],["2008-06-06",0.5441,0.5855,0.5441,0.5855,700.0],["2008-06-09",0.5855,0.5855,0.5855,0.5855,0.0],["2008-06-10",0.5804,0.5804,0.5182,0.5441,5000.0],["2008-06-11",0.5441,0.5441,0.5182,0.5182,6500.0],["2008-06-12",0.5596,0.5596,0.5596,0.5596,100.0],["2008-06-13",0.5441,0.5596,0.5441,0.5441,800.0],["2008-06-16",0.5545,0.5907,0.5182,0.5907,5200.0],["2008-06-17",0.5907,0.5907,0.5907,0.5907,0.0],["2008-06-18",0.5804,0.5804,0.5441,0.5804,1700.0],["2008-06-19",0.5182,0.57,0.5182,0.57,900.0],["2008-06-20",0.5441,0.5648,0.5234,0.5493,8600.0],["2008-06-23",0.5441,0.5441,0.5441,0.5441,500.0],["2008-06-24",0.5026,0.5752,0.4715,0.5441,17900.0],["2008-06-25",0.5389,0.5389,0.5182,0.5337,32800.0],["2008-06-26",0.5182,0.5441,0.4975,0.5234,16200.0],["2008-06-27",0.5234,0.5234,0.5234,0.5234,0.0],["2008-06-30",0.4975,0.4975,0.4612,0.4664,13200.0],["2008-07-01",0.4456,0.4456,0.4456,0.4456,1800.0],["2008-07-02",0.4456,0.4456,0.4456,0.4456,0.0],["2008-07-03",0.4456,0.4456,0.4456,0.4456,0.0],["2008-07-07",0.4456,0.4456,0.4405,0.4405,900.0],["2008-07-08",0.4197,0.4664,0.4197,0.4664,300.0],["2008-07-09",0.4456,0.4456,0.4456,0.4456,3400.0],["2008-07-10",0.4405,0.4456,0.4249,0.4456,3600.0],["2008-07-11",0.4249,0.4664,0.4197,0.4664,2200.0],["2008-07-14",0.4664,0.4664,0.4664,0.4664,0.0],["2008-07-15",0.4301,0.4664,0.4301,0.4664,900.0],["2008-07-16",0.4664,0.4664,0.4664,0.4664,0.0],["2008-07-17",0.4301,0.4612,0.4301,0.4405,3500.0],["2008-07-18",0.4405,0.4612,0.4301,0.4508,1300.0],["2008-07-21",0.4508,0.4508,0.4508,0.4508,0.0],["2008-07-22",0.4508,0.4508,0.4508,0.4508,0.0],["2008-07-23",0.4508,0.4508,0.4508,0.4508,0.0],["2008-07-24",0.4508,0.4508,0.4508,0.4508,0.0],["2008-07-25",0.4508,0.4508,0.4508,0.4508,0.0],["2008-07-28",0.4664,0.4664,0.4612,0.4612,1500.0],["2008-07-29",0.4612,0.4612,0.4249,0.4405,1600.0],["2008-07-30",0.4405,0.4405,0.4405,0.4405,0.0],["2008-07-31",0.4405,0.4405,0.4405,0.4405,200.0],["2008-08-01",0.4405,0.4405,0.4405,0.4405,0.0],["2008-08-04",0.4664,0.4664,0.4664,0.4664,100.0],["2008-08-05",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-06",0.4405,0.4664,0.4405,0.456,3700.0],["2008-08-07",0.4664,0.4664,0.4405,0.4405,500.0],["2008-08-08",0.4508,0.4664,0.4508,0.4664,600.0],["2008-08-11",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-12",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-13",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-14",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-15",0.4664,0.4664,0.4456,0.4456,400.0],["2008-08-18",0.4456,0.4456,0.4353,0.4353,1200.0],["2008-08-19",0.4353,0.4664,0.4353,0.4664,800.0],["2008-08-20",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-21",0.4664,0.4664,0.4664,0.4664,200.0],["2008-08-22",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-25",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-26",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-27",0.4664,0.4664,0.4664,0.4664,0.0],["2008-08-28",0.4664,0.4664,0.4664,0.4664,100.0],["2008-08-29",0.4508,0.4664,0.4508,0.4612,400.0],["2008-09-02",0.4612,0.4664,0.4612,0.4664,1800.0],["2008-09-03",0.4612,0.4612,0.4612,0.4612,300.0],["2008-09-04",0.4923,0.4923,0.4923,0.4923,200.0],["2008-09-05",0.4612,0.4923,0.4612,0.4923,400.0],["2008-09-08",0.4664,0.4923,0.4664,0.4923,400.0],["2008-09-09",0.4612,0.4664,0.4405,0.4664,6100.0],["2008-09-10",0.4664,0.4664,0.4664,0.4664,0.0],["2008-09-11",0.4664,0.4664,0.4664,0.4664,0.0],["2008-09-12",0.4923,0.4923,0.4249,0.4301,4700.0],["2008-09-15",0.4197,0.4508,0.3938,0.3938,10900.0],["2008-09-16",0.3783,0.4405,0.3783,0.3938,2300.0],["2008-09-17",0.3835,0.3886,0.3731,0.3731,2700.0],["2008-09-18",0.3731,0.3783,0.3731,0.3783,1900.0],["2008-09-19",0.3835,0.4664,0.3835,0.4612,4800.0],["2008-09-22",0.4664,0.4923,0.4145,0.4923,5600.0],["2008-09-23",0.4923,0.4923,0.4923,0.4923,0.0],["2008-09-24",0.4923,0.4923,0.4923,0.4923,0.0],["2008-09-25",0.4664,0.5182,0.4664,0.5026,6700.0],["2008-09-26",0.4819,0.5182,0.4664,0.4664,2600.0],["2008-09-29",0.4923,0.4923,0.4405,0.4405,5400.0],["2008-09-30",0.4923,0.4923,0.4923,0.4923,100.0],["2008-10-01",0.4405,0.4664,0.4353,0.4353,2000.0],["2008-10-02",0.4405,0.4664,0.4405,0.4664,1100.0],["2008-10-03",0.4664,0.4664,0.4664,0.4664,0.0],["2008-10-06",0.4301,0.4405,0.4145,0.4405,700.0],["2008-10-07",0.4042,0.4405,0.4042,0.4405,400.0],["2008-10-08",0.4197,0.4197,0.399,0.4094,4300.0],["2008-10-09",0.4094,0.4456,0.4094,0.4094,6300.0],["2008-10-10",0.4094,0.4664,0.399,0.399,9100.0],["2008-10-13",0.3835,0.4042,0.3835,0.399,500.0],["2008-10-14",0.4405,0.4405,0.4249,0.4405,1500.0],["2008-10-15",0.4197,0.4197,0.3835,0.3835,1000.0],["2008-10-16",0.3679,0.4405,0.3679,0.4405,1200.0],["2008-10-17",0.4145,0.4664,0.4145,0.4664,1400.0],["2008-10-20",0.4664,0.4664,0.4145,0.4612,3300.0],["2008-10-21",0.4664,0.4664,0.4405,0.4405,4200.0],["2008-10-22",0.4405,0.4664,0.4405,0.4664,16400.0],["2008-10-23",0.4664,0.4664,0.4664,0.4664,600.0],["2008-10-24",0.4664,0.4664,0.4664,0.4664,0.0],["2008-10-27",0.4405,0.4405,0.4145,0.4405,1000.0],["2008-10-28",0.4405,0.4405,0.4405,0.4405,0.0],["2008-10-29",0.4405,0.4405,0.4405,0.4405,0.0],["2008-10-30",0.4353,0.4353,0.4353,0.4353,1000.0],["2008-10-31",0.3938,0.4353,0.3938,0.4353,800.0],["2008-11-03",0.4353,0.4353,0.4353,0.4353,0.0],["2008-11-04",0.4353,0.4353,0.4353,0.4353,0.0],["2008-11-05",0.3886,0.3886,0.3886,0.3886,100.0],["2008-11-06",0.4301,0.4301,0.4145,0.4145,1500.0],["2008-11-07",0.4145,0.4145,0.4145,0.4145,800.0],["2008-11-10",0.399,0.4301,0.3886,0.4301,900.0],["2008-11-11",0.3886,0.4301,0.3886,0.4301,200.0],["2008-11-12",0.4301,0.4301,0.4301,0.4301,0.0],["2008-11-13",0.4301,0.4301,0.4301,0.4301,0.0],["2008-11-14",0.4301,0.4405,0.4145,0.4405,6600.0],["2008-11-17",0.399,0.4612,0.3886,0.4612,1200.0],["2008-11-18",0.4094,0.4664,0.4094,0.4664,300.0],["2008-11-19",0.4664,0.4664,0.4664,0.4664,0.0],["2008-11-20",0.4664,0.4664,0.4664,0.4664,0.0],["2008-11-21",0.4456,0.4508,0.4456,0.4508,200.0],["2008-11-24",0.4197,0.4664,0.4145,0.4664,1000.0],["2008-11-25",0.4612,0.4664,0.456,0.4664,6000.0],["2008-11-26",0.4145,0.4715,0.3886,0.4715,4100.0],["2008-11-28",0.4715,0.4715,0.4715,0.4715,0.0],["2008-12-01",0.3731,0.57,0.3731,0.4301,1900.0],["2008-12-02",0.4664,0.4664,0.4405,0.4405,200.0],["2008-12-03",0.4405,0.4405,0.4405,0.4405,0.0],["2008-12-04",0.4042,0.4508,0.3938,0.4508,2500.0],["2008-12-05",0.4094,0.4301,0.4094,0.4301,600.0],["2008-12-08",0.4042,0.4405,0.3938,0.4145,4100.0],["2008-12-09",0.4664,0.4664,0.3886,0.4664,4400.0],["2008-12-10",0.456,0.456,0.456,0.456,2000.0],["2008-12-11",0.4197,0.4197,0.4197,0.4197,100.0],["2008-12-12",0.4197,0.4197,0.4197,0.4197,0.0],["2008-12-15",0.3886,0.3886,0.3886,0.3886,100.0],["2008-12-16",0.4197,0.4197,0.4042,0.4197,700.0],["2008-12-17",0.4197,0.4197,0.4197,0.4197,0.0],["2008-12-18",0.3886,0.4197,0.3886,0.4197,400.0],["2008-12-19",0.3938,0.3938,0.3938,0.3938,200.0],["2008-12-22",0.3938,0.3938,0.3886,0.3886,1700.0],["2008-12-23",0.4145,0.4145,0.3886,0.3886,1100.0],["2008-12-24",0.4145,0.4301,0.4145,0.4301,9200.0],["2008-12-26",0.4197,0.4301,0.4197,0.4301,400.0],["2008-12-29",0.4197,0.4405,0.4197,0.4249,7100.0],["2008-12-30",0.3886,0.3886,0.3886,0.3886,400.0],["2008-12-31",0.399,0.4197,0.399,0.4197,4800.0],["2009-01-02",0.4405,0.4405,0.4405,0.4405,500.0],["2009-01-05",0.4042,0.4042,0.4042,0.4042,100.0],["2009-01-06",0.4405,0.4405,0.4405,0.4405,600.0],["2009-01-07",0.4405,0.4819,0.4405,0.4715,4000.0],["2009-01-08",0.4715,0.5026,0.456,0.456,3700.0],["2009-01-09",0.4405,0.4405,0.399,0.399,1200.0],["2009-01-12",0.399,0.4094,0.3679,0.4042,2000.0],["2009-01-13",0.399,0.456,0.399,0.4353,2200.0],["2009-01-14",0.4353,0.4353,0.4353,0.4353,0.0],["2009-01-15",0.4353,0.4353,0.4353,0.4353,0.0],["2009-01-16",0.4353,0.4353,0.4353,0.4353,0.0],["2009-01-20",0.4145,0.4145,0.4145,0.4145,400.0],["2009-01-21",0.4145,0.4145,0.4145,0.4145,0.0],["2009-01-22",0.4405,0.4405,0.4405,0.4405,1000.0],["2009-01-23",0.4145,0.4145,0.4145,0.4145,100.0],["2009-01-26",0.4456,0.4456,0.4456,0.4456,1000.0],["2009-01-27",0.456,0.456,0.456,0.456,200.0],["2009-01-28",0.456,0.456,0.456,0.456,0.0],["2009-01-29",0.456,0.4612,0.4145,0.4197,2700.0],["2009-01-30",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-02",0.399,0.4094,0.3886,0.4094,4300.0],["2009-02-03",0.4094,0.4094,0.4094,0.4094,0.0],["2009-02-04",0.3886,0.3886,0.3886,0.3886,3000.0],["2009-02-05",0.3886,0.3886,0.3886,0.3886,100.0],["2009-02-06",0.4094,0.4145,0.3886,0.3886,1800.0],["2009-02-09",0.3886,0.3886,0.3886,0.3886,0.0],["2009-02-10",0.3886,0.3886,0.3886,0.3886,0.0],["2009-02-11",0.3886,0.3886,0.3886,0.3886,0.0],["2009-02-12",0.4145,0.4145,0.4145,0.4145,100.0],["2009-02-13",0.4145,0.4145,0.4145,0.4145,0.0],["2009-02-17",0.4145,0.4197,0.4145,0.4197,1700.0],["2009-02-18",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-19",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-20",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-23",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-24",0.4197,0.4197,0.4197,0.4197,400.0],["2009-02-25",0.4197,0.4197,0.4197,0.4197,0.0],["2009-02-26",0.4249,0.4249,0.4249,0.4249,300.0],["2009-02-27",0.4197,0.4249,0.4197,0.4197,5600.0],["2009-03-02",0.4145,0.4145,0.4145,0.4145,5400.0],["2009-03-03",0.4145,0.4145,0.399,0.399,700.0],["2009-03-04",0.3938,0.3938,0.3886,0.3938,3100.0],["2009-03-05",0.3938,0.3938,0.3886,0.3886,1400.0],["2009-03-06",0.3886,0.3886,0.3886,0.3886,0.0],["2009-03-09",0.3886,0.3886,0.3886,0.3886,0.0],["2009-03-10",0.3886,0.3886,0.3886,0.3886,0.0],["2009-03-11",0.3886,0.4145,0.3886,0.4145,2200.0],["2009-03-12",0.4145,0.4145,0.4145,0.4145,0.0],["2009-03-13",0.4145,0.4145,0.3938,0.3938,1700.0],["2009-03-16",0.3938,0.3938,0.3938,0.3938,0.0],["2009-03-17",0.3886,0.3886,0.3886,0.3886,300.0],["2009-03-18",0.3886,0.3938,0.3886,0.3886,1700.0],["2009-03-19",0.3886,0.3886,0.3886,0.3886,0.0],["2009-03-20",0.3886,0.3886,0.3886,0.3886,0.0],["2009-03-23",0.3886,0.3886,0.3886,0.3886,400.0],["2009-03-24",0.3938,0.4508,0.3938,0.4508,5500.0],["2009-03-25",0.4145,0.4145,0.3627,0.3783,5800.0],["2009-03-26",0.4042,0.4042,0.4042,0.4042,1000.0],["2009-03-27",0.4405,0.4612,0.4405,0.456,5900.0],["2009-03-30",0.456,0.456,0.456,0.456,0.0],["2009-03-31",0.456,0.456,0.456,0.456,4000.0],["2009-04-01",0.456,0.456,0.456,0.456,1000.0],["2009-04-02",0.4612,0.4612,0.4612,0.4612,3000.0],["2009-04-03",0.4612,0.4612,0.4612,0.4612,0.0],["2009-04-06",0.4612,0.4612,0.4612,0.4612,0.0],["2009-04-07",0.456,0.456,0.456,0.456,300.0],["2009-04-08",0.456,0.456,0.456,0.456,0.0],["2009-04-09",0.4612,0.4612,0.456,0.456,4000.0],["2009-04-13",0.456,0.456,0.456,0.456,0.0],["2009-04-14",0.456,0.456,0.456,0.456,300.0],["2009-04-15",0.4612,0.4612,0.456,0.456,1600.0],["2009-04-16",0.4612,0.4612,0.4612,0.4612,5000.0],["2009-04-17",0.4612,0.4612,0.4612,0.4612,0.0],["2009-04-20",0.4612,0.4612,0.4612,0.4612,500.0],["2009-04-21",0.4612,0.4612,0.4612,0.4612,0.0],["2009-04-22",0.4405,0.4405,0.4405,0.4405,100.0],["2009-04-23",0.4405,0.4405,0.4405,0.4405,0.0],["2009-04-24",0.4612,0.4664,0.4612,0.4664,10800.0],["2009-04-27",0.4664,0.4664,0.4664,0.4664,0.0],["2009-04-28",0.4664,0.4664,0.4664,0.4664,3000.0],["2009-04-29",0.4664,0.513,0.4664,0.513,15900.0],["2009-04-30",0.5078,0.5078,0.5078,0.5078,2600.0],["2009-05-01",0.5078,0.5078,0.4664,0.4664,2600.0],["2009-05-04",0.4819,0.4819,0.4715,0.4715,2000.0],["2009-05-05",0.4715,0.4715,0.4715,0.4715,0.0],["2009-05-06",0.4871,0.4923,0.4871,0.4923,500.0],["2009-05-07",0.456,0.4664,0.456,0.4664,2200.0],["2009-05-08",0.4664,0.4664,0.4664,0.4664,1000.0],["2009-05-11",0.4664,0.4664,0.4664,0.4664,300.0],["2009-05-12",0.4819,0.4819,0.4819,0.4819,1000.0],["2009-05-13",0.4819,0.4819,0.4819,0.4819,0.0],["2009-05-14",0.4819,0.4819,0.4819,0.4819,0.0],["2009-05-15",0.4923,0.57,0.4923,0.4975,15000.0],["2009-05-18",0.4923,0.4923,0.4923,0.4923,1000.0],["2009-05-19",0.5026,0.5026,0.5026,0.5026,100.0],["2009-05-20",0.513,0.5182,0.513,0.5182,6300.0],["2009-05-21",0.5234,0.5234,0.513,0.5182,2700.0],["2009-05-22",0.5182,0.5182,0.5182,0.5182,0.0],["2009-05-26",0.5285,0.5285,0.5182,0.5182,5700.0],["2009-05-27",0.5182,0.5182,0.5182,0.5182,17100.0],["2009-05-28",0.5078,0.5078,0.5078,0.5078,200.0],["2009-05-29",0.5078,0.5078,0.5078,0.5078,0.0],["2009-06-01",0.5078,0.5078,0.5078,0.5078,700.0],["2009-06-02",0.5182,0.5182,0.5182,0.5182,200.0],["2009-06-03",0.5182,0.5182,0.5078,0.5078,10200.0],["2009-06-04",0.513,0.513,0.513,0.513,4400.0],["2009-06-05",0.513,0.513,0.4923,0.513,7400.0],["2009-06-08",0.513,0.513,0.513,0.513,0.0],["2009-06-09",0.5078,0.5078,0.5078,0.5078,100.0],["2009-06-10",0.513,0.513,0.4871,0.5078,500.0],["2009-06-11",0.4923,0.4923,0.4664,0.4664,800.0],["2009-06-12",0.4715,0.4715,0.4715,0.4715,1200.0],["2009-06-15",0.4664,0.4664,0.4664,0.4664,200.0],["2009-06-16",0.4664,0.4664,0.4664,0.4664,100.0],["2009-06-17",0.4767,0.4767,0.4767,0.4767,1000.0],["2009-06-18",0.4767,0.4767,0.4767,0.4767,100.0],["2009-06-19",0.4767,0.4767,0.4767,0.4767,0.0],["2009-06-22",0.4923,0.5026,0.4923,0.5026,2000.0],["2009-06-23",0.5026,0.5026,0.5026,0.5026,0.0],["2009-06-24",0.513,0.5285,0.4975,0.4975,10700.0],["2009-06-25",0.4923,0.4923,0.4871,0.4871,5000.0],["2009-06-26",0.4819,0.4871,0.4819,0.4871,1200.0],["2009-06-29",0.4767,0.4767,0.4767,0.4767,300.0],["2009-06-30",0.4767,0.4767,0.4767,0.4767,0.0],["2009-07-01",0.4871,0.4871,0.4871,0.4871,200.0],["2009-07-02",0.4819,0.4819,0.4767,0.4767,3000.0],["2009-07-06",0.4767,0.4767,0.4767,0.4767,0.0],["2009-07-07",0.4767,0.4767,0.4767,0.4767,300.0],["2009-07-08",0.4767,0.4767,0.4664,0.4664,5600.0],["2009-07-09",0.4664,0.4664,0.4664,0.4664,1500.0],["2009-07-10",0.4664,0.4664,0.4664,0.4664,0.0],["2009-07-13",0.4664,0.4664,0.4664,0.4664,1000.0],["2009-07-14",0.4715,0.4715,0.4715,0.4715,200.0],["2009-07-15",0.4715,0.4715,0.4715,0.4715,0.0],["2009-07-16",0.4819,0.4819,0.4664,0.4819,10800.0],["2009-07-17",0.4819,0.4819,0.4819,0.4819,0.0],["2009-07-20",0.4767,0.4767,0.4664,0.4664,8000.0],["2009-07-21",0.4871,0.4871,0.4664,0.4664,1300.0],["2009-07-22",0.4664,0.4664,0.4664,0.4664,0.0],["2009-07-23",0.4456,0.4664,0.4456,0.4612,6500.0],["2009-07-24",0.4612,0.4612,0.4612,0.4612,0.0],["2009-07-27",0.4405,0.4715,0.4405,0.4715,3500.0],["2009-07-28",0.4715,0.4715,0.4715,0.4715,500.0],["2009-07-29",0.4715,0.4715,0.4715,0.4715,0.0],["2009-07-30",0.4715,0.4715,0.4715,0.4715,2300.0],["2009-07-31",0.4767,0.4767,0.4456,0.4456,700.0],["2009-08-03",0.4664,0.4715,0.4664,0.4664,3800.0],["2009-08-04",0.4664,0.4664,0.4664,0.4664,0.0],["2009-08-05",0.4715,0.4715,0.4715,0.4715,5700.0],["2009-08-06",0.4715,0.5648,0.4715,0.5182,12600.0],["2009-08-07",0.513,0.513,0.513,0.513,700.0],["2009-08-10",0.5078,0.5078,0.5078,0.5078,300.0],["2009-08-11",0.5182,0.5441,0.5078,0.5078,1800.0],["2009-08-12",0.5078,0.5078,0.5078,0.5078,200.0],["2009-08-13",0.5182,0.5182,0.5182,0.5182,1200.0],["2009-08-14",0.5182,0.5337,0.5182,0.5337,2500.0],["2009-08-17",0.5234,0.5234,0.4923,0.4923,3400.0],["2009-08-18",0.5078,0.5078,0.456,0.4819,6500.0],["2009-08-19",0.4819,0.4819,0.4819,0.4819,0.0],["2009-08-20",0.4819,0.4819,0.4819,0.4819,0.0],["2009-08-21",0.4819,0.4819,0.4819,0.4819,0.0],["2009-08-24",0.4975,0.4975,0.4975,0.4975,1800.0],["2009-08-25",0.5026,0.5078,0.5026,0.5026,3400.0],["2009-08-26",0.5182,0.5182,0.4923,0.4923,3200.0],["2009-08-27",0.4923,0.4923,0.4923,0.4923,100.0],["2009-08-28",0.5078,0.5078,0.5078,0.5078,400.0],["2009-08-31",0.4923,0.513,0.4923,0.513,700.0],["2009-09-01",0.5337,0.5337,0.5078,0.5182,8400.0],["2009-09-02",0.5182,0.5182,0.5182,0.5182,1000.0],["2009-09-03",0.5182,0.5182,0.513,0.5182,2100.0],["2009-09-04",0.5182,0.5182,0.5182,0.5182,0.0],["2009-09-08",0.5182,0.5182,0.5182,0.5182,100.0],["2009-09-09",0.5182,0.5182,0.5182,0.5182,0.0],["2009-09-10",0.4923,0.4923,0.4923,0.4923,3000.0],["2009-09-11",0.4923,0.4923,0.4923,0.4923,0.0],["2009-09-14",0.513,0.513,0.4871,0.4871,5600.0],["2009-09-15",0.4923,0.4923,0.4923,0.4923,3900.0],["2009-09-16",0.4923,0.4923,0.4923,0.4923,200.0],["2009-09-17",0.4871,0.4923,0.4715,0.4923,3500.0],["2009-09-18",0.4923,0.4923,0.4923,0.4923,5200.0],["2009-09-21",0.4923,0.4923,0.4715,0.4715,3900.0],["2009-09-22",0.4819,0.5026,0.4819,0.4923,9400.0],["2009-09-23",0.5182,0.5182,0.5078,0.5078,5400.0],["2009-09-24",0.5078,0.5234,0.5078,0.5234,6500.0],["2009-09-25",0.5234,0.5337,0.513,0.513,6300.0],["2009-09-28",0.513,0.5285,0.4975,0.4975,31800.0],["2009-09-29",0.5078,0.5441,0.5078,0.5182,22500.0],["2009-09-30",0.5182,0.57,0.5182,0.5389,8000.0],["2009-10-01",0.5493,0.5493,0.5493,0.5493,1100.0],["2009-10-02",0.5493,0.5596,0.5389,0.5493,1400.0],["2009-10-05",0.5493,0.5493,0.5182,0.5182,18500.0],["2009-10-06",0.5182,0.5285,0.5182,0.5285,2400.0],["2009-10-07",0.5182,0.5545,0.5182,0.5337,5700.0],["2009-10-08",0.5389,0.5493,0.5234,0.5441,4000.0],["2009-10-09",0.5389,0.5493,0.4145,0.5182,32600.0],["2009-10-12",0.5182,0.5285,0.5182,0.5285,8100.0],["2009-10-13",0.5389,0.5441,0.5285,0.5441,18400.0],["2009-10-14",0.5441,0.5596,0.5441,0.5441,4000.0],["2009-10-15",0.5441,0.5804,0.5389,0.5804,36500.0],["2009-10-16",0.5907,0.5907,0.5596,0.57,11800.0],["2009-10-19",0.5596,0.5596,0.5493,0.5545,2900.0],["2009-10-20",0.5337,0.5493,0.4871,0.5182,34000.0],["2009-10-21",0.5389,0.5441,0.513,0.5389,16000.0],["2009-10-22",0.5389,0.5389,0.5234,0.5234,4500.0],["2009-10-23",0.5441,0.5493,0.5441,0.5493,5100.0],["2009-10-26",0.5493,0.5804,0.5493,0.5752,20100.0],["2009-10-27",0.5545,0.57,0.5545,0.57,2100.0],["2009-10-28",0.5545,0.5545,0.5493,0.5545,5500.0],["2009-10-29",0.5648,0.5648,0.5545,0.5545,1400.0],["2009-10-30",0.5596,0.5596,0.5441,0.5441,5300.0],["2009-11-02",0.5545,0.5596,0.5493,0.5493,4900.0],["2009-11-03",0.5389,0.5493,0.5389,0.5493,900.0],["2009-11-04",0.4871,0.5545,0.4871,0.5493,10200.0],["2009-11-05",0.5337,0.5441,0.5337,0.5441,3300.0],["2009-11-06",0.5441,0.5596,0.5441,0.5596,1400.0],["2009-11-09",0.5596,0.5804,0.5596,0.57,22800.0],["2009-11-10",0.5648,0.5648,0.5596,0.5596,4000.0],["2009-11-11",0.57,0.57,0.5648,0.57,7600.0],["2009-11-12",0.5907,0.6477,0.5907,0.5959,5800.0],["2009-11-13",0.5959,0.5959,0.5285,0.5285,14100.0],["2009-11-16",0.5389,0.5545,0.5285,0.5545,6000.0],["2009-11-17",0.4664,0.5545,0.4664,0.5545,5000.0],["2009-11-18",0.5648,0.6115,0.5648,0.6115,6700.0],["2009-11-19",0.5959,0.5959,0.5907,0.5907,4000.0],["2009-11-20",0.6115,0.6115,0.6011,0.6011,3500.0],["2009-11-23",0.6011,0.6115,0.6011,0.6011,4200.0],["2009-11-24",0.5855,0.6011,0.57,0.5959,4900.0],["2009-11-25",0.6011,0.6166,0.6011,0.6011,6400.0],["2009-11-27",0.5804,0.5804,0.5804,0.5804,2000.0],["2009-11-30",0.6218,0.6218,0.6218,0.6218,1800.0],["2009-12-01",0.6374,0.6374,0.6374,0.6374,2000.0],["2009-12-02",0.6425,0.6425,0.6011,0.6011,49100.0],["2009-12-03",0.6011,0.6011,0.6011,0.6011,0.0],["2009-12-04",0.5752,0.5804,0.5752,0.5804,1500.0],["2009-12-07",0.5804,0.5804,0.5804,0.5804,7000.0],["2009-12-08",0.4664,0.6011,0.4664,0.5804,5000.0],["2009-12-09",0.5596,0.5907,0.5441,0.57,8800.0],["2009-12-10",0.5804,0.5855,0.5804,0.5855,600.0],["2009-12-11",0.5855,0.6425,0.5855,0.627,7400.0],["2009-12-14",0.6425,0.6425,0.6011,0.6011,6100.0],["2009-12-15",0.6011,0.6218,0.5182,0.6063,17500.0],["2009-12-16",0.6166,0.6425,0.5959,0.6218,20900.0],["2009-12-17",0.6425,0.6425,0.627,0.627,2300.0],["2009-12-18",0.627,0.627,0.5959,0.6218,1200.0],["2009-12-21",0.627,0.627,0.5804,0.6166,1800.0],["2009-12-22",0.6115,0.6218,0.5804,0.6063,2400.0],["2009-12-23",0.6063,0.6115,0.5804,0.6063,2300.0],["2009-12-24",0.5855,0.6166,0.5855,0.6115,700.0],["2009-12-28",0.6166,0.6218,0.5907,0.6218,5400.0],["2009-12-29",0.6063,0.6063,0.6011,0.6011,5500.0],["2009-12-30",0.6011,0.6011,0.6011,0.6011,0.0],["2009-12-31",0.5855,0.6063,0.5855,0.6063,500.0],["2010-01-04",0.6011,0.6011,0.6011,0.6011,400.0],["2010-01-05",0.6011,0.6011,0.6011,0.6011,600.0],["2010-01-06",0.5959,0.6063,0.5959,0.6063,7400.0],["2010-01-07",0.6425,0.6581,0.5855,0.5855,10700.0],["2010-01-08",0.6063,0.6374,0.6063,0.627,11600.0],["2010-01-11",0.6063,0.6063,0.5959,0.5959,3900.0],["2010-01-12",0.5959,0.6063,0.5959,0.6063,400.0],["2010-01-13",0.5959,0.5959,0.5855,0.5907,5900.0],["2010-01-14",0.5959,0.5959,0.5959,0.5959,5200.0],["2010-01-15",0.5959,0.5959,0.5907,0.5907,2200.0],["2010-01-19",0.5907,0.6063,0.5907,0.5907,4100.0],["2010-01-20",0.5907,0.5907,0.5907,0.5907,1000.0],["2010-01-21",0.5959,0.6425,0.5907,0.6425,14600.0],["2010-01-22",0.6425,0.6425,0.6166,0.6166,1100.0],["2010-01-25",0.627,0.6477,0.6218,0.6477,600.0],["2010-01-26",0.6166,0.6166,0.6166,0.6166,800.0],["2010-01-27",0.6166,0.6166,0.6166,0.6166,500.0],["2010-01-28",0.6166,0.6166,0.6166,0.6166,0.0],["2010-01-29",0.6166,0.6166,0.6166,0.6166,0.0],["2010-02-01",0.627,0.627,0.627,0.627,100.0],["2010-02-02",0.627,0.627,0.627,0.627,100.0],["2010-02-03",0.6166,0.6166,0.6166,0.6166,1000.0],["2010-02-04",0.6322,0.6322,0.6322,0.6322,100.0],["2010-02-05",0.6322,0.6322,0.6322,0.6322,0.0],["2010-02-08",0.6322,0.6322,0.6322,0.6322,0.0],["2010-02-09",0.6218,0.6477,0.6166,0.6374,10600.0],["2010-02-10",0.6374,0.6374,0.6374,0.6374,0.0],["2010-02-11",0.6374,0.6374,0.6374,0.6374,0.0],["2010-02-12",0.6115,0.6322,0.5907,0.5907,7300.0],["2010-02-16",0.6218,0.6218,0.6011,0.6011,14300.0],["2010-02-17",0.6166,0.6166,0.6011,0.6011,200.0],["2010-02-18",0.5959,0.5959,0.5959,0.5959,1000.0],["2010-02-19",0.5959,0.5959,0.5959,0.5959,4200.0],["2010-02-22",0.6166,0.6166,0.5907,0.5959,15700.0],["2010-02-23",0.5959,0.5959,0.5959,0.5959,0.0],["2010-02-24",0.6218,0.6477,0.6218,0.6477,8500.0],["2010-02-25",0.6477,0.6477,0.6218,0.6218,2500.0],["2010-02-26",0.6425,0.6425,0.6425,0.6425,100.0],["2010-03-01",0.6425,0.6425,0.6166,0.6166,1700.0],["2010-03-02",0.6011,0.6011,0.5959,0.5959,700.0],["2010-03-03",0.5959,0.627,0.5959,0.6011,5400.0],["2010-03-04",0.627,0.627,0.627,0.627,100.0],["2010-03-05",0.6115,0.627,0.6011,0.6011,33600.0],["2010-03-08",0.6477,0.6477,0.6477,0.6477,300.0],["2010-03-09",0.6477,0.6477,0.6477,0.6477,0.0],["2010-03-10",0.6011,0.6166,0.5959,0.6063,943600.0],["2010-03-11",0.6218,0.6477,0.6218,0.6477,800.0],["2010-03-12",0.6477,0.6477,0.6477,0.6477,0.0],["2010-03-15",0.6218,0.6374,0.6166,0.627,3200.0],["2010-03-16",0.627,0.627,0.627,0.627,0.0],["2010-03-17",0.6218,0.6374,0.6218,0.6218,5000.0],["2010-03-18",0.6218,0.6477,0.6218,0.6477,2800.0],["2010-03-19",0.627,0.6736,0.627,0.627,16900.0],["2010-03-22",0.627,0.6374,0.627,0.6374,17300.0],["2010-03-23",0.6374,0.6374,0.6374,0.6374,0.0],["2010-03-24",0.6374,0.6374,0.6374,0.6374,0.0],["2010-03-25",0.627,0.6374,0.627,0.6374,3700.0],["2010-03-26",0.627,0.6374,0.627,0.6374,4600.0],["2010-03-29",0.627,0.627,0.627,0.627,100.0],["2010-03-30",0.627,0.627,0.627,0.627,100.0],["2010-03-31",0.627,0.627,0.627,0.627,0.0],["2010-04-01",0.6374,0.6374,0.627,0.627,11800.0],["2010-04-05",0.6374,0.6374,0.627,0.627,2600.0],["2010-04-06",0.627,0.627,0.627,0.627,0.0],["2010-04-07",0.6374,0.6374,0.6374,0.6374,5400.0],["2010-04-08",0.6218,0.6218,0.6218,0.6218,4300.0],["2010-04-09",0.6218,0.6322,0.6218,0.6322,2700.0],["2010-04-12",0.6322,0.6322,0.6322,0.6322,4400.0],["2010-04-13",0.6425,0.6425,0.6425,0.6425,200.0],["2010-04-14",0.6374,0.6374,0.6374,0.6374,2100.0],["2010-04-15",0.6736,0.6736,0.6218,0.627,12200.0],["2010-04-16",0.6477,0.6477,0.6477,0.6477,300.0],["2010-04-19",0.6477,0.6477,0.6477,0.6477,0.0],["2010-04-20",0.6477,0.6477,0.6477,0.6477,0.0],["2010-04-21",0.6477,0.6477,0.6477,0.6477,0.0],["2010-04-22",0.6425,0.6425,0.6218,0.6218,3100.0],["2010-04-23",0.6218,0.6218,0.6218,0.6218,2000.0],["2010-04-26",0.6218,0.6218,0.6063,0.6063,20600.0],["2010-04-27",0.5959,0.5959,0.5959,0.5959,9700.0],["2010-04-28",0.6011,0.6011,0.5907,0.5959,6200.0],["2010-04-29",0.5959,0.6477,0.5855,0.5855,21500.0],["2010-04-30",0.5959,0.5959,0.5959,0.5959,700.0],["2010-05-03",0.6218,0.6218,0.5907,0.6166,8300.0],["2010-05-04",0.6115,0.6115,0.5855,0.5959,4900.0],["2010-05-05",0.5959,0.5959,0.5907,0.5907,3300.0],["2010-05-06",0.5959,0.5959,0.5907,0.5907,4400.0],["2010-05-07",0.5959,0.5959,0.5545,0.57,29100.0],["2010-05-10",0.5804,0.6011,0.5804,0.5855,10100.0],["2010-05-11",0.5855,0.5959,0.5389,0.5441,40800.0],["2010-05-12",0.5545,0.5959,0.5545,0.5596,21100.0],["2010-05-13",0.57,0.57,0.5596,0.5596,16100.0],["2010-05-14",0.5596,0.57,0.5545,0.5545,19900.0],["2010-05-17",0.5596,0.57,0.5026,0.5026,30700.0],["2010-05-18",0.5596,0.57,0.5234,0.5493,11800.0],["2010-05-19",0.5493,0.5545,0.5389,0.5493,3300.0],["2010-05-20",0.5389,0.5804,0.5337,0.5804,4700.0],["2010-05-21",0.5389,0.5804,0.5337,0.5337,13400.0],["2010-05-24",0.5389,0.5441,0.5389,0.5441,2200.0],["2010-05-25",0.5441,0.5441,0.5285,0.5389,10400.0],["2010-05-26",0.5441,0.5441,0.5337,0.5337,13600.0],["2010-05-27",0.5441,0.6166,0.5389,0.5907,2200.0],["2010-05-28",0.5907,0.5907,0.5907,0.5907,0.0],["2010-06-01",0.5855,0.6166,0.5752,0.5959,3900.0],["2010-06-02",0.5441,0.57,0.5337,0.57,3900.0],["2010-06-03",0.5959,0.5959,0.5493,0.5545,1300.0],["2010-06-04",0.5337,0.5337,0.5337,0.5337,1000.0],["2010-06-07",0.5337,0.5337,0.5337,0.5337,800.0],["2010-06-08",0.5596,0.6166,0.5441,0.5959,9000.0],["2010-06-09",0.5959,0.6166,0.5752,0.5959,5800.0],["2010-06-10",0.5907,0.5907,0.57,0.57,400.0],["2010-06-11",0.5648,0.5907,0.5441,0.57,2400.0],["2010-06-14",0.57,0.57,0.57,0.57,1900.0],["2010-06-15",0.5752,0.5752,0.5493,0.5493,7900.0],["2010-06-16",0.57,0.57,0.5441,0.5441,1900.0],["2010-06-17",0.5441,0.5441,0.5441,0.5441,0.0],["2010-06-18",0.5441,0.6425,0.5337,0.6218,28400.0],["2010-06-21",0.5959,0.5959,0.5907,0.5907,1600.0],["2010-06-22",0.5907,0.6115,0.5907,0.5959,1200.0],["2010-06-23",0.5907,0.5959,0.5907,0.5959,2600.0],["2010-06-24",0.5959,0.5959,0.5907,0.5907,2600.0],["2010-06-25",0.5907,0.5959,0.5907,0.5959,1000.0],["2010-06-28",0.5855,0.5907,0.5855,0.5907,800.0],["2010-06-29",0.5907,0.5907,0.5855,0.5855,4200.0],["2010-06-30",0.5855,0.5855,0.5855,0.5855,600.0],["2010-07-01",0.5855,0.6063,0.5855,0.5855,2100.0],["2010-07-02",0.5855,0.5855,0.5855,0.5855,0.0],["2010-07-06",0.6063,0.6063,0.6063,0.6063,900.0],["2010-07-07",0.6063,0.6063,0.6063,0.6063,0.0],["2010-07-08",0.5959,0.6063,0.5855,0.6063,1600.0],["2010-07-09",0.5752,0.6063,0.5752,0.6063,400.0],["2010-07-12",0.6063,0.6063,0.6063,0.6063,0.0],["2010-07-13",0.6011,0.6011,0.6011,0.6011,5000.0],["2010-07-14",0.6063,0.6115,0.5855,0.5855,5300.0],["2010-07-15",0.5855,0.5855,0.5855,0.5855,0.0],["2010-07-16",0.5855,0.5855,0.5855,0.5855,0.0],["2010-07-19",0.5855,0.5855,0.5855,0.5855,600.0],["2010-07-20",0.5855,0.5959,0.5855,0.5855,2400.0],["2010-07-21",0.5855,0.5855,0.5855,0.5855,800.0],["2010-07-22",0.5804,0.5804,0.5804,0.5804,100.0],["2010-07-23",0.6063,0.6063,0.57,0.57,2100.0],["2010-07-26",0.5752,0.5907,0.57,0.57,3200.0],["2010-07-27",0.57,0.57,0.57,0.57,0.0],["2010-07-28",0.57,0.57,0.57,0.57,0.0],["2010-07-29",0.57,0.57,0.57,0.57,800.0],["2010-07-30",0.57,0.57,0.57,0.57,0.0],["2010-08-02",0.5596,0.5752,0.5596,0.5752,1900.0],["2010-08-03",0.5752,0.5752,0.5752,0.5752,300.0],["2010-08-04",0.5855,0.5907,0.5855,0.5907,1000.0],["2010-08-05",0.5752,0.5907,0.5596,0.5752,1800.0],["2010-08-06",0.5752,0.5752,0.5752,0.5752,0.0],["2010-08-09",0.6115,0.6115,0.57,0.57,8700.0],["2010-08-10",0.57,0.57,0.57,0.57,800.0],["2010-08-11",0.6063,0.6115,0.6063,0.6115,7000.0],["2010-08-12",0.5959,0.5959,0.5804,0.5804,700.0],["2010-08-13",0.5648,0.57,0.5648,0.57,1500.0],["2010-08-16",0.57,0.57,0.57,0.57,0.0],["2010-08-17",0.5441,0.5441,0.5441,0.5441,300.0],["2010-08-18",0.5441,0.5441,0.5441,0.5441,400.0],["2010-08-19",0.5545,0.5545,0.5545,0.5545,5400.0],["2010-08-20",0.5493,0.5493,0.5493,0.5493,600.0],["2010-08-23",0.5493,0.5493,0.5493,0.5493,0.0],["2010-08-24",0.5493,0.5493,0.5493,0.5493,0.0],["2010-08-25",0.5855,0.5855,0.5545,0.5545,600.0],["2010-08-26",0.5545,0.5545,0.5545,0.5545,0.0],["2010-08-27",0.5545,0.5545,0.5545,0.5545,1200.0],["2010-08-30",0.5545,0.5545,0.5545,0.5545,1800.0],["2010-08-31",0.5545,0.5545,0.5545,0.5545,0.0],["2010-09-01",0.5545,0.5545,0.5545,0.5545,0.0],["2010-09-02",0.5545,0.5545,0.5545,0.5545,0.0],["2010-09-03",0.5596,0.5596,0.5596,0.5596,700.0],["2010-09-07",0.5596,0.5596,0.5596,0.5596,0.0],["2010-09-08",0.5596,0.5596,0.5596,0.5596,500.0],["2010-09-09",0.5596,0.5596,0.5596,0.5596,0.0],["2010-09-10",0.5596,0.5596,0.5596,0.5596,0.0],["2010-09-13",0.5648,0.5648,0.5648,0.5648,600.0],["2010-09-14",0.5648,0.5648,0.5648,0.5648,0.0],["2010-09-15",0.5648,0.5648,0.5648,0.5648,0.0],["2010-09-16",0.5648,0.5648,0.5648,0.5648,0.0],["2010-09-17",0.5596,0.5596,0.5596,0.5596,900.0],["2010-09-20",0.5752,0.5752,0.5752,0.5752,1100.0],["2010-09-21",0.5596,0.5596,0.5596,0.5596,100.0],["2010-09-22",0.5596,0.5596,0.5596,0.5596,100.0],["2010-09-23",0.5596,0.5596,0.5596,0.5596,5900.0],["2010-09-24",0.5752,0.5752,0.5441,0.5441,6200.0],["2010-09-27",0.5441,0.5441,0.5441,0.5441,0.0],["2010-09-28",0.5596,0.5596,0.5596,0.5596,800.0],["2010-09-29",0.57,0.5752,0.5596,0.5596,6100.0],["2010-09-30",0.5596,0.57,0.5596,0.5596,4700.0],["2010-10-01",0.57,0.5752,0.5596,0.5596,5400.0],["2010-10-04",0.5804,0.5804,0.5441,0.5441,3500.0],["2010-10-05",0.5596,0.5596,0.5596,0.5596,5400.0],["2010-10-06",0.5441,0.5493,0.5337,0.5493,24000.0],["2010-10-07",0.5441,0.5441,0.5337,0.5441,1800.0],["2010-10-08",0.5441,0.5441,0.5441,0.5441,200.0],["2010-10-11",0.5441,0.57,0.5441,0.57,3800.0],["2010-10-12",0.5441,0.5441,0.5441,0.5441,6000.0],["2010-10-13",0.5441,0.5441,0.5441,0.5441,900.0],["2010-10-14",0.5441,0.5441,0.5441,0.5441,0.0],["2010-10-15",0.5441,0.5441,0.5441,0.5441,0.0],["2010-10-18",0.5493,0.5804,0.5441,0.5441,24500.0],["2010-10-19",0.5493,0.5493,0.5493,0.5493,500.0],["2010-10-20",0.5493,0.5493,0.5493,0.5493,0.0],["2010-10-21",0.5441,0.5648,0.5441,0.5493,800.0],["2010-10-22",0.5493,0.5493,0.5493,0.5493,0.0],["2010-10-25",0.57,0.57,0.5493,0.5493,2000.0],["2010-10-26",0.5493,0.5493,0.5493,0.5493,0.0],["2010-10-27",0.5441,0.5493,0.5441,0.5441,9000.0],["2010-10-28",0.5441,0.5441,0.5441,0.5441,5100.0],["2010-10-29",0.5545,0.5545,0.5337,0.5389,12400.0],["2010-11-01",0.5493,0.5959,0.5337,0.5596,25800.0],["2010-11-02",0.5493,0.5648,0.5493,0.5493,20600.0],["2010-11-03",0.5545,0.5545,0.5545,0.5545,300.0],["2010-11-04",0.5493,0.57,0.5493,0.5493,3200.0],["2010-11-05",0.57,0.6115,0.5337,0.5337,36600.0],["2010-11-08",0.5389,0.5648,0.5389,0.5545,9800.0],["2010-11-09",0.5285,0.5545,0.5285,0.5337,6900.0],["2010-11-10",0.5337,0.5337,0.5337,0.5337,0.0],["2010-11-11",0.6115,0.6115,0.5441,0.5441,2700.0],["2010-11-12",0.5959,0.5959,0.5959,0.5959,400.0],["2010-11-15",0.5907,0.6218,0.57,0.5959,13600.0],["2010-11-16",0.5959,0.5959,0.57,0.57,1500.0],["2010-11-17",0.57,0.57,0.5389,0.5493,12500.0],["2010-11-18",0.5493,0.5493,0.5493,0.5493,1500.0],["2010-11-19",0.5493,0.5493,0.5493,0.5493,1200.0],["2010-11-22",0.5545,0.5648,0.5493,0.5493,3200.0],["2010-11-23",0.5493,0.5493,0.5493,0.5493,0.0],["2010-11-24",0.5596,0.5959,0.5596,0.5596,5600.0],["2010-11-26",0.5596,0.5596,0.5596,0.5596,900.0],["2010-11-29",0.5596,0.5855,0.5596,0.57,1800.0],["2010-11-30",0.5596,0.5596,0.5596,0.5596,1600.0],["2010-12-01",0.5596,0.5596,0.5493,0.5596,4300.0],["2010-12-02",0.5493,0.5596,0.5493,0.5596,2700.0],["2010-12-03",0.5441,0.5959,0.5441,0.5596,3500.0],["2010-12-06",0.5596,0.5959,0.5596,0.5596,2600.0],["2010-12-07",0.5959,0.5959,0.57,0.57,1300.0],["2010-12-08",0.57,0.5804,0.57,0.57,900.0],["2010-12-09",0.57,0.57,0.57,0.57,700.0],["2010-12-10",0.5596,0.5855,0.5596,0.5648,7700.0],["2010-12-13",0.5648,0.5855,0.5596,0.5804,9800.0],["2010-12-14",0.5648,0.5855,0.5648,0.5648,2900.0],["2010-12-15",0.5545,0.5855,0.5545,0.5545,6500.0],["2010-12-16",0.5545,0.5545,0.5545,0.5545,0.0],["2010-12-17",0.5545,0.6218,0.5493,0.6218,23600.0],["2010-12-20",0.6218,0.6218,0.6218,0.6218,0.0],["2010-12-21",0.6218,0.6218,0.5855,0.5907,1500.0],["2010-12-22",0.6011,0.6011,0.5752,0.5855,3400.0],["2010-12-23",0.5804,0.5959,0.5596,0.57,4700.0],["2010-12-27",0.5752,0.5804,0.57,0.57,1800.0],["2010-12-28",0.5752,0.6218,0.5596,0.5596,7000.0],["2010-12-29",0.57,0.5804,0.57,0.57,1200.0],["2010-12-30",0.5596,0.6115,0.5493,0.5545,9300.0],["2010-12-31",0.5545,0.5596,0.5545,0.5596,400.0],["2011-01-03",0.5596,0.5804,0.5545,0.5804,3300.0],["2011-01-04",0.5959,0.5959,0.5648,0.57,1900.0],["2011-01-05",0.6115,0.6115,0.5648,0.5804,3900.0],["2011-01-06",0.6115,0.741,0.5907,0.6166,2800.0],["2011-01-07",0.6166,0.6322,0.5804,0.5907,3700.0],["2011-01-10",0.6115,0.6788,0.6115,0.6736,53100.0],["2011-01-11",0.6633,0.6736,0.6218,0.6218,25800.0],["2011-01-12",0.6166,0.627,0.6166,0.627,800.0],["2011-01-13",0.6218,0.627,0.6218,0.627,900.0],["2011-01-14",0.6477,0.6581,0.6374,0.6374,17000.0],["2011-01-18",0.6218,0.6736,0.6218,0.6374,11600.0],["2011-01-19",0.6425,0.6633,0.6425,0.6529,1600.0],["2011-01-20",0.6529,0.6633,0.627,0.6322,2300.0],["2011-01-21",0.684,0.7047,0.684,0.7047,10800.0],["2011-01-24",0.6322,0.7099,0.6322,0.684,8900.0],["2011-01-25",0.6736,0.6736,0.6685,0.6685,7200.0],["2011-01-26",0.7151,0.7151,0.6529,0.6633,3800.0],["2011-01-27",0.6633,0.6633,0.6633,0.6633,0.0],["2011-01-28",0.6736,0.6736,0.6322,0.6529,5400.0],["2011-01-31",0.6633,0.7047,0.6633,0.7047,5200.0],["2011-02-01",0.7047,0.7514,0.6736,0.7255,15300.0],["2011-02-02",0.6581,0.7047,0.6374,0.7047,10000.0],["2011-02-03",0.7151,0.7306,0.7151,0.7306,2100.0],["2011-02-04",0.7255,0.7565,0.7203,0.7358,8400.0],["2011-02-07",0.7565,0.7669,0.7255,0.7255,7900.0],["2011-02-08",0.7255,0.7514,0.7151,0.7203,7200.0],["2011-02-09",0.7358,0.7565,0.7255,0.7565,2100.0],["2011-02-10",0.7617,0.7876,0.7617,0.7773,21600.0],["2011-02-11",0.7773,0.7876,0.7617,0.7721,26300.0],["2011-02-14",0.7825,0.7825,0.6425,0.6944,27800.0],["2011-02-15",0.7358,0.7617,0.7255,0.7514,15100.0],["2011-02-16",0.7721,0.7721,0.7203,0.7462,8000.0],["2011-02-17",0.7617,0.7669,0.7565,0.7565,2600.0],["2011-02-18",0.7669,0.7669,0.6892,0.7255,2200.0],["2011-02-22",0.7151,0.7151,0.6944,0.6995,6800.0],["2011-02-23",0.7151,0.7721,0.7151,0.7721,15300.0],["2011-02-24",0.7669,0.7721,0.7462,0.7669,10000.0],["2011-02-25",0.7617,0.7617,0.6788,0.7306,13700.0],["2011-02-28",0.7306,0.7306,0.7306,0.7306,300.0],["2011-03-01",0.7669,0.7773,0.7306,0.7565,17100.0],["2011-03-02",0.7669,0.7721,0.7617,0.7721,14000.0],["2011-03-03",0.7773,0.7876,0.7773,0.7825,11600.0],["2011-03-04",0.7876,0.7876,0.7462,0.7514,8800.0],["2011-03-07",0.7669,0.7825,0.741,0.7669,16300.0],["2011-03-08",0.7773,0.7825,0.7255,0.7462,13200.0],["2011-03-09",0.7565,0.7617,0.7565,0.7617,1000.0],["2011-03-10",0.7462,0.7462,0.6633,0.7306,12300.0],["2011-03-11",0.7462,0.7462,0.7255,0.7255,2800.0],["2011-03-14",0.7255,0.7358,0.7151,0.7151,4300.0],["2011-03-15",0.7151,0.7151,0.6736,0.6736,2100.0],["2011-03-16",0.6736,0.7306,0.6477,0.7306,11200.0],["2011-03-17",0.7151,0.7151,0.6477,0.7151,6200.0],["2011-03-18",0.7047,0.7047,0.7047,0.7047,400.0],["2011-03-21",0.7047,0.7203,0.7047,0.7151,3200.0],["2011-03-22",0.7255,0.7358,0.6788,0.6944,3500.0],["2011-03-23",0.7047,0.7151,0.7047,0.7047,1000.0],["2011-03-24",0.7151,0.7669,0.7151,0.7151,18300.0],["2011-03-25",0.7099,0.7099,0.7099,0.7099,300.0],["2011-03-28",0.7099,0.7099,0.6944,0.7047,1400.0],["2011-03-29",0.6944,0.7255,0.6477,0.7255,31800.0],["2011-03-30",0.7099,0.7203,0.7047,0.7099,1700.0],["2011-03-31",0.7203,0.7203,0.7099,0.7099,6200.0],["2011-04-01",0.684,0.6944,0.684,0.6944,400.0],["2011-04-04",0.6892,0.7047,0.6892,0.6892,7100.0],["2011-04-05",0.6944,0.6995,0.684,0.684,4500.0],["2011-04-06",0.684,0.6995,0.6581,0.6995,9500.0],["2011-04-07",0.6633,0.6944,0.6529,0.6736,20100.0],["2011-04-08",0.6788,0.6892,0.6788,0.6892,700.0],["2011-04-11",0.6736,0.6892,0.6736,0.6892,800.0],["2011-04-12",0.6892,0.6944,0.6581,0.6944,4000.0],["2011-04-13",0.6995,0.7099,0.6788,0.7099,5800.0],["2011-04-14",0.6892,0.6892,0.6892,0.6892,100.0],["2011-04-15",0.6995,0.6995,0.6736,0.6892,600.0],["2011-04-18",0.6788,0.684,0.6685,0.684,2200.0],["2011-04-19",0.6736,0.6736,0.6529,0.6736,12400.0],["2011-04-20",0.684,0.7462,0.6581,0.6788,12700.0],["2011-04-21",0.6892,0.7099,0.6892,0.7099,400.0],["2011-04-25",0.7099,0.7099,0.6581,0.6685,4900.0],["2011-04-26",0.6685,0.684,0.6685,0.6685,4100.0],["2011-04-27",0.6685,0.684,0.6581,0.6788,9100.0],["2011-04-28",0.6788,0.684,0.6322,0.6685,18300.0],["2011-04-29",0.6218,0.6788,0.6218,0.6788,1300.0],["2011-05-02",0.6788,0.6944,0.6788,0.6944,1300.0],["2011-05-03",0.6788,0.6892,0.6477,0.684,7200.0],["2011-05-04",0.6788,0.6788,0.6477,0.6529,1600.0],["2011-05-05",0.6477,0.6581,0.627,0.6477,12700.0],["2011-05-06",0.6529,0.6529,0.6529,0.6529,100.0],["2011-05-09",0.6529,0.6581,0.627,0.6581,14700.0],["2011-05-10",0.5285,0.6633,0.5285,0.6374,22200.0],["2011-05-11",0.6477,0.6581,0.6374,0.6581,9400.0],["2011-05-12",0.6477,0.6685,0.6477,0.6529,1800.0],["2011-05-13",0.6581,0.6892,0.6581,0.6685,20000.0],["2011-05-16",0.6788,0.6892,0.6633,0.6685,20000.0],["2011-05-17",0.6788,0.6788,0.6788,0.6788,100.0],["2011-05-18",0.6788,0.684,0.6374,0.6477,11900.0],["2011-05-19",0.6529,0.6581,0.6529,0.6529,4000.0],["2011-05-20",0.6477,0.6477,0.6477,0.6477,1400.0],["2011-05-23",0.6477,0.6788,0.6477,0.6581,2800.0],["2011-05-24",0.6477,0.6477,0.6477,0.6477,3000.0],["2011-05-25",0.6477,0.6477,0.6477,0.6477,2800.0],["2011-05-26",0.6581,0.6892,0.6581,0.6581,16200.0],["2011-05-27",0.6581,0.6581,0.6581,0.6581,0.0],["2011-05-31",0.6477,0.6788,0.6477,0.6685,14700.0],["2011-06-01",0.6581,0.6581,0.6425,0.6581,1600.0],["2011-06-02",0.6477,0.6736,0.6477,0.6685,4000.0],["2011-06-03",0.6581,0.6581,0.6477,0.6477,1500.0],["2011-06-06",0.6477,0.6581,0.6477,0.6581,4400.0],["2011-06-07",0.6477,0.6581,0.6425,0.6581,2400.0],["2011-06-08",0.6633,0.6685,0.6581,0.6581,6300.0],["2011-06-09",0.6477,0.6685,0.6477,0.6685,2100.0],["2011-06-10",0.6685,0.6685,0.6685,0.6685,0.0],["2011-06-13",0.6633,0.6633,0.6425,0.6633,2900.0],["2011-06-14",0.6529,0.6788,0.6425,0.6788,8400.0],["2011-06-15",0.6788,0.6788,0.6788,0.6788,0.0],["2011-06-16",0.6788,0.6788,0.6425,0.6425,5300.0],["2011-06-17",0.6425,0.6477,0.6425,0.6425,20300.0],["2011-06-20",0.6477,0.6581,0.6477,0.6477,12000.0],["2011-06-21",0.6425,0.6425,0.6425,0.6425,300.0],["2011-06-22",0.6425,0.6425,0.6425,0.6425,300.0],["2011-06-23",0.6529,0.6529,0.6529,0.6529,200.0],["2011-06-24",0.6633,0.6788,0.6633,0.6633,4300.0],["2011-06-27",0.6788,0.6944,0.6633,0.6633,18000.0],["2011-06-28",0.6736,0.684,0.6633,0.6633,8800.0],["2011-06-29",0.6633,0.7151,0.6633,0.6788,16000.0],["2011-06-30",0.6633,0.6995,0.6633,0.6892,7300.0],["2011-07-01",0.6892,0.6892,0.6633,0.6736,4400.0],["2011-07-05",0.6477,0.6685,0.6477,0.6685,6500.0],["2011-07-06",0.6477,0.6477,0.6477,0.6477,700.0],["2011-07-07",0.6477,0.6736,0.6477,0.6736,4800.0],["2011-07-08",0.684,0.684,0.684,0.684,600.0],["2011-07-11",0.684,0.684,0.684,0.684,0.0],["2011-07-12",0.6581,0.6581,0.6581,0.6581,100.0],["2011-07-13",0.6788,0.6788,0.6788,0.6788,100.0],["2011-07-14",0.684,0.684,0.6685,0.6788,700.0],["2011-07-15",0.6581,0.6581,0.6581,0.6581,1000.0],["2011-07-18",0.6581,0.6685,0.6477,0.6633,9800.0],["2011-07-19",0.6529,0.6581,0.6477,0.6477,6900.0],["2011-07-20",0.6477,0.6477,0.6477,0.6477,5000.0],["2011-07-21",0.6477,0.6581,0.6477,0.6529,2400.0],["2011-07-22",0.6322,0.6581,0.6322,0.6529,2400.0],["2011-07-25",0.6425,0.6736,0.6425,0.6529,3300.0],["2011-07-26",0.6477,0.6685,0.6477,0.6685,1500.0],["2011-07-27",0.6736,0.6736,0.6581,0.6581,2300.0],["2011-07-28",0.6736,0.6736,0.6736,0.6736,3500.0],["2011-07-29",0.6581,0.6633,0.6581,0.6633,1700.0],["2011-08-01",0.6633,0.6633,0.6633,0.6633,300.0],["2011-08-02",0.6633,0.6736,0.6633,0.6736,6200.0],["2011-08-03",0.6685,0.6736,0.6685,0.6736,1000.0],["2011-08-04",0.6633,0.6685,0.6633,0.6685,2300.0],["2011-08-05",0.6736,0.6736,0.6736,0.6736,100.0],["2011-08-08",0.6374,0.6633,0.6374,0.6477,7400.0],["2011-08-09",0.6477,0.6477,0.6322,0.6425,2600.0],["2011-08-10",0.6322,0.6374,0.6322,0.6374,400.0],["2011-08-11",0.6218,0.6736,0.6218,0.6685,2000.0],["2011-08-12",0.6633,0.6633,0.6322,0.6322,4100.0],["2011-08-15",0.6322,0.6425,0.6322,0.6374,2900.0],["2011-08-16",0.6374,0.6633,0.6322,0.6374,12000.0],["2011-08-17",0.6374,0.6374,0.6374,0.6374,0.0],["2011-08-18",0.6322,0.6581,0.6322,0.6581,1800.0],["2011-08-19",0.6477,0.6633,0.6477,0.6633,200.0],["2011-08-22",0.6633,0.6633,0.6633,0.6633,0.0],["2011-08-23",0.6477,0.6477,0.6477,0.6477,1600.0],["2011-08-24",0.6374,0.6477,0.6374,0.6374,8000.0],["2011-08-25",0.6374,0.6477,0.6374,0.6477,7400.0],["2011-08-26",0.6477,0.6477,0.6477,0.6477,7000.0],["2011-08-29",0.6477,0.6477,0.6477,0.6477,0.0],["2011-08-30",0.6477,0.6477,0.6477,0.6477,0.0],["2011-08-31",0.6477,0.6477,0.6477,0.6477,700.0],["2011-09-01",0.6477,0.6685,0.6477,0.6685,6100.0],["2011-09-02",0.6685,0.6685,0.6685,0.6685,0.0],["2011-09-06",0.6685,0.6685,0.6685,0.6685,200.0],["2011-09-07",0.6633,0.6633,0.6633,0.6633,1300.0],["2011-09-08",0.6529,0.6529,0.6529,0.6529,300.0],["2011-09-09",0.6633,0.6736,0.6477,0.6736,5300.0],["2011-09-12",0.6736,0.6736,0.6736,0.6736,0.0],["2011-09-13",0.6477,0.6529,0.6477,0.6529,500.0],["2011-09-14",0.6736,0.6736,0.6736,0.6736,400.0],["2011-09-15",0.6477,0.6736,0.6477,0.6736,700.0],["2011-09-16",0.6736,0.7203,0.6736,0.6736,9000.0],["2011-09-19",0.6529,0.6529,0.6529,0.6529,500.0],["2011-09-20",0.6529,0.6529,0.6529,0.6529,0.0],["2011-09-21",0.6529,0.6529,0.6529,0.6529,200.0],["2011-09-22",0.6529,0.7151,0.6529,0.6995,1300.0],["2011-09-23",0.6529,0.7151,0.6529,0.6995,3000.0],["2011-09-26",0.6892,0.6892,0.6581,0.6581,1400.0],["2011-09-27",0.5337,0.6736,0.5337,0.6477,18500.0],["2011-09-28",0.6736,0.7151,0.6736,0.6788,5100.0],["2011-09-29",0.7151,0.7151,0.7151,0.7151,100.0],["2011-09-30",0.6581,0.7099,0.6581,0.7099,1500.0],["2011-10-03",0.7099,0.7099,0.7099,0.7099,0.0],["2011-10-04",0.7099,0.7099,0.6995,0.6995,1100.0],["2011-10-05",0.6995,0.6995,0.6995,0.6995,0.0],["2011-10-06",0.7203,0.7203,0.7203,0.7203,2500.0],["2011-10-07",0.7255,0.7358,0.7255,0.7306,12900.0],["2011-10-10",0.7255,0.7255,0.7255,0.7255,400.0],["2011-10-11",0.7358,0.7514,0.7203,0.7255,3100.0],["2011-10-12",0.7358,0.7514,0.7358,0.7514,3500.0],["2011-10-13",0.7514,0.7617,0.741,0.7514,7700.0],["2011-10-14",0.741,0.7462,0.741,0.7462,1800.0],["2011-10-17",0.7669,0.7773,0.741,0.741,7300.0],["2011-10-18",0.7721,0.7773,0.7462,0.7773,15300.0],["2011-10-19",0.7773,0.7773,0.7773,0.7773,17300.0],["2011-10-20",0.7825,0.7825,0.7773,0.7773,3500.0],["2011-10-21",0.7721,0.7721,0.741,0.7565,2800.0],["2011-10-24",0.7773,0.7773,0.7773,0.7773,500.0],["2011-10-25",0.7721,0.7721,0.7306,0.7306,1300.0],["2011-10-26",0.7203,0.7203,0.7203,0.7203,400.0],["2011-10-27",0.7151,0.7306,0.7151,0.7306,4600.0],["2011-10-28",0.7306,0.7306,0.6944,0.6944,900.0],["2011-10-31",0.6944,0.6944,0.6944,0.6944,0.0],["2011-11-01",0.7306,0.7306,0.6944,0.6944,1200.0],["2011-11-02",0.6788,0.6788,0.6529,0.6581,2500.0],["2011-11-03",0.6581,0.6581,0.6581,0.6581,0.0],["2011-11-04",0.6581,0.6581,0.6581,0.6581,0.0],["2011-11-07",0.6581,0.6944,0.6581,0.6944,500.0],["2011-11-08",0.6581,0.6581,0.6529,0.6529,600.0],["2011-11-09",0.6529,0.684,0.6529,0.684,1400.0],["2011-11-10",0.6529,0.6529,0.6477,0.6477,8300.0],["2011-11-11",0.6374,0.6581,0.627,0.6581,2300.0],["2011-11-14",0.6736,0.6995,0.6736,0.6995,7100.0],["2011-11-15",0.6995,0.7721,0.6995,0.7203,9500.0],["2011-11-16",0.7203,0.7203,0.7203,0.7203,1500.0],["2011-11-17",0.7203,0.7203,0.7203,0.7203,0.0],["2011-11-18",0.7203,0.7773,0.7203,0.7669,1200.0],["2011-11-21",0.7669,0.7669,0.7669,0.7669,0.0],["2011-11-22",0.7721,0.7773,0.741,0.7773,2700.0],["2011-11-23",0.8041,0.8041,0.8041,0.8041,0.0],["2011-11-25",0.8041,0.8041,0.8041,0.8041,0.0],["2011-11-28",0.7505,0.7505,0.6701,0.6861,14200.0],["2011-11-29",0.6861,0.6861,0.654,0.6701,11300.0],["2011-11-30",0.6701,0.7129,0.6701,0.7129,16900.0],["2011-12-01",0.6969,0.6969,0.6593,0.6969,12900.0],["2011-12-02",0.6701,0.6701,0.6701,0.6701,500.0],["2011-12-05",0.6754,0.6808,0.6754,0.6808,1000.0],["2011-12-06",0.6808,0.6969,0.6808,0.6969,1000.0],["2011-12-07",0.6808,0.6969,0.6808,0.6808,600.0],["2011-12-08",0.6969,0.7826,0.6969,0.7826,21800.0],["2011-12-09",0.7719,0.7773,0.7505,0.7719,11300.0],["2011-12-12",0.7183,0.7934,0.6647,0.7826,12900.0],["2011-12-13",0.7826,0.7826,0.7076,0.7344,800.0],["2011-12-14",0.7505,0.7773,0.7505,0.7773,2000.0],["2011-12-15",0.7558,0.7612,0.7344,0.7344,2200.0],["2011-12-16",0.6969,0.6969,0.6969,0.6969,500.0],["2011-12-19",0.6969,0.6969,0.6969,0.6969,0.0],["2011-12-20",0.6969,0.6969,0.6969,0.6969,0.0],["2011-12-21",0.6754,0.6969,0.6325,0.6754,5700.0],["2011-12-22",0.6701,0.6969,0.6379,0.6861,8800.0],["2011-12-23",0.6701,0.6754,0.6593,0.6593,9100.0],["2011-12-27",0.6593,0.6593,0.6593,0.6593,2800.0],["2011-12-28",0.6593,0.6593,0.6433,0.6433,500.0],["2011-12-29",0.6593,0.6593,0.654,0.654,1900.0],["2011-12-30",0.6593,0.6593,0.6433,0.6593,2600.0],["2012-01-03",0.6754,0.7237,0.6754,0.7237,5300.0],["2012-01-04",0.7237,0.7505,0.7237,0.7505,3100.0],["2012-01-05",0.7237,0.7505,0.7237,0.7505,3200.0],["2012-01-06",0.7237,0.7237,0.7237,0.7237,200.0],["2012-01-09",0.7237,0.7505,0.7237,0.7505,14300.0],["2012-01-10",0.7344,0.7344,0.7344,0.7344,200.0],["2012-01-11",0.7397,0.7397,0.7397,0.7397,4100.0],["2012-01-12",0.7397,0.7397,0.7397,0.7397,900.0],["2012-01-13",0.7397,0.7773,0.7397,0.7773,1600.0],["2012-01-17",0.7773,0.7773,0.7773,0.7773,0.0],["2012-01-18",0.7826,0.7826,0.7826,0.7826,300.0],["2012-01-19",0.7826,0.7826,0.7826,0.7826,0.0],["2012-01-20",0.7022,0.7237,0.6754,0.7237,10200.0],["2012-01-23",0.6969,0.7237,0.6969,0.7237,200.0],["2012-01-24",0.729,0.729,0.729,0.729,100.0],["2012-01-25",0.729,0.729,0.729,0.729,0.0],["2012-01-26",0.729,0.729,0.729,0.729,1700.0],["2012-01-27",0.729,0.729,0.729,0.729,0.0],["2012-01-30",0.729,0.729,0.729,0.729,0.0],["2012-01-31",0.6969,0.7022,0.6433,0.7022,700.0],["2012-02-01",0.6915,0.7022,0.6647,0.6647,7400.0],["2012-02-02",0.7129,0.7183,0.6754,0.7183,1100.0],["2012-02-03",0.7183,0.7183,0.7183,0.7183,0.0],["2012-02-06",0.6808,0.7397,0.6701,0.7397,2000.0],["2012-02-07",0.7397,0.7397,0.7397,0.7397,4500.0],["2012-02-08",0.7022,0.7076,0.7022,0.7076,400.0],["2012-02-09",0.7397,0.788,0.7397,0.788,12500.0],["2012-02-10",0.7665,0.8041,0.7665,0.7987,10900.0],["2012-02-13",0.788,0.788,0.788,0.788,2400.0],["2012-02-14",0.7719,0.7719,0.7237,0.7505,1600.0],["2012-02-15",0.7505,0.7505,0.7505,0.7505,0.0],["2012-02-16",0.7505,0.7505,0.7505,0.7505,0.0],["2012-02-17",0.7505,0.7505,0.7505,0.7505,0.0],["2012-02-21",0.7505,0.7505,0.7505,0.7505,0.0],["2012-02-22",0.7612,0.7612,0.7612,0.7612,200.0],["2012-02-23",0.7612,0.7612,0.7612,0.7612,0.0],["2012-02-24",0.7612,0.7612,0.7612,0.7612,0.0],["2012-02-27",0.7773,0.7773,0.7397,0.7451,9800.0],["2012-02-28",0.729,0.729,0.6915,0.7129,8700.0],["2012-02-29",0.7183,0.7183,0.7183,0.7183,1200.0],["2012-03-01",0.7076,0.7076,0.6701,0.6701,2600.0],["2012-03-02",0.8041,0.9434,0.7076,0.7397,42100.0],["2012-03-05",0.7237,0.7237,0.6701,0.6915,18500.0],["2012-03-06",0.6915,0.6915,0.6915,0.6915,2000.0],["2012-03-07",0.6861,0.729,0.6861,0.729,3100.0],["2012-03-08",0.6915,0.7129,0.6754,0.6808,3500.0],["2012-03-09",0.6915,0.7022,0.6861,0.7022,500.0],["2012-03-12",0.8684,0.8684,0.6915,0.7183,1900.0],["2012-03-13",0.7183,0.7183,0.7183,0.7183,0.0],["2012-03-14",0.7022,0.7022,0.6808,0.6808,4100.0],["2012-03-15",0.7237,0.7237,0.7129,0.7129,4400.0],["2012-03-16",0.7022,0.7129,0.6808,0.7129,1400.0],["2012-03-19",0.7129,0.7129,0.6808,0.7022,3200.0],["2012-03-20",0.7022,0.7022,0.6861,0.7022,9100.0],["2012-03-21",0.6915,0.6915,0.6915,0.6915,200.0],["2012-03-22",0.7022,0.7022,0.7022,0.7022,1600.0],["2012-03-23",0.7129,0.7665,0.7129,0.7665,6500.0],["2012-03-26",0.7665,0.7665,0.6915,0.729,1600.0],["2012-03-27",0.6969,0.7076,0.6915,0.7076,1200.0],["2012-03-28",0.7129,0.7505,0.7129,0.7397,1500.0],["2012-03-29",0.729,0.729,0.6915,0.7076,1400.0],["2012-03-30",0.7076,0.7076,0.7076,0.7076,0.0],["2012-04-02",0.7076,0.7076,0.7076,0.7076,0.0],["2012-04-03",0.7076,0.7076,0.7076,0.7076,0.0],["2012-04-04",0.7076,0.7076,0.7076,0.7076,0.0],["2012-04-05",0.7183,0.7183,0.6969,0.6969,900.0],["2012-04-09",0.6969,0.6969,0.6969,0.6969,0.0],["2012-04-10",0.6969,0.6969,0.6969,0.6969,0.0],["2012-04-11",0.7076,0.7076,0.7076,0.7076,500.0],["2012-04-12",0.7022,0.7022,0.6915,0.6915,300.0],["2012-04-13",0.6915,0.6915,0.6915,0.6915,600.0],["2012-04-16",0.7022,0.7022,0.6701,0.6701,4700.0],["2012-04-17",0.6701,0.6701,0.6701,0.6701,0.0],["2012-04-18",0.6701,0.6915,0.6701,0.6754,700.0],["2012-04-19",0.6701,0.6701,0.6701,0.6701,200.0],["2012-04-20",0.6701,0.6701,0.6701,0.6701,0.0],["2012-04-23",0.6701,0.6808,0.6593,0.6808,1000.0],["2012-04-24",0.6808,0.6808,0.6808,0.6808,0.0],["2012-04-25",0.6808,0.6808,0.6808,0.6808,0.0],["2012-04-26",0.6754,0.6915,0.6647,0.6915,5100.0],["2012-04-27",0.6915,0.6915,0.6915,0.6915,0.0],["2012-04-30",0.6915,0.6915,0.6915,0.6915,0.0],["2012-05-01",0.6915,0.6915,0.6915,0.6915,0.0],["2012-05-02",0.6915,0.6915,0.6915,0.6915,0.0],["2012-05-03",0.6754,0.6754,0.6218,0.6701,7600.0],["2012-05-04",0.6808,0.6808,0.6808,0.6808,600.0],["2012-05-07",0.6808,0.6808,0.6808,0.6808,300.0],["2012-05-08",0.6808,0.6808,0.6808,0.6808,0.0],["2012-05-09",0.6861,0.6861,0.6861,0.6861,200.0],["2012-05-10",0.6754,0.6969,0.6754,0.6969,2500.0],["2012-05-11",0.6808,0.6808,0.6754,0.6754,300.0],["2012-05-14",0.6754,0.7558,0.6754,0.7344,19900.0],["2012-05-15",0.7397,0.7451,0.729,0.7451,4700.0],["2012-05-16",0.7397,0.7397,0.6808,0.7237,8200.0],["2012-05-17",0.7344,0.7344,0.6969,0.6969,500.0],["2012-05-18",0.6969,0.6969,0.6754,0.6808,800.0],["2012-05-21",0.6861,0.6861,0.6861,0.6861,100.0],["2012-05-22",0.6969,0.6969,0.6808,0.6808,500.0],["2012-05-23",0.6808,0.6808,0.6808,0.6808,0.0],["2012-05-24",0.6861,0.6969,0.6861,0.6969,1000.0],["2012-05-25",0.6969,0.6969,0.6969,0.6969,0.0],["2012-05-29",0.6861,0.6861,0.6861,0.6861,700.0],["2012-05-30",0.6969,0.7022,0.6969,0.7022,4000.0],["2012-05-31",0.7022,0.7022,0.7022,0.7022,3000.0],["2012-06-01",0.6915,0.6915,0.6915,0.6915,200.0],["2012-06-04",0.6915,0.6915,0.6915,0.6915,200.0],["2012-06-05",0.6915,0.6915,0.6915,0.6915,0.0],["2012-06-06",0.6915,0.6915,0.6915,0.6915,0.0],["2012-06-07",0.6861,0.6861,0.6861,0.6861,4000.0],["2012-06-08",0.6861,0.6969,0.6754,0.6969,4500.0],["2012-06-11",0.6754,0.6754,0.6754,0.6754,1000.0],["2012-06-12",0.6754,0.6754,0.6754,0.6754,1000.0],["2012-06-13",0.6754,0.6754,0.6754,0.6754,0.0],["2012-06-14",0.6754,0.6754,0.6754,0.6754,0.0],["2012-06-15",0.6754,0.6754,0.6754,0.6754,300.0],["2012-06-18",0.6754,0.6754,0.6754,0.6754,300.0],["2012-06-19",0.6754,0.6754,0.6754,0.6754,400.0],["2012-06-20",0.6754,0.6754,0.6754,0.6754,1500.0],["2012-06-21",0.6754,0.6754,0.6754,0.6754,0.0],["2012-06-22",0.6754,0.6754,0.6754,0.6754,0.0],["2012-06-25",0.6754,0.6754,0.6754,0.6754,0.0],["2012-06-26",0.6969,0.7344,0.6969,0.729,7700.0],["2012-06-27",0.729,0.729,0.729,0.729,0.0],["2012-06-28",0.729,0.729,0.729,0.729,0.0],["2012-06-29",0.729,0.729,0.6915,0.6915,700.0],["2012-07-02",0.6915,0.6915,0.6915,0.6915,0.0],["2012-07-03",0.6915,0.6915,0.6915,0.6915,0.0],["2012-07-05",0.7237,0.7558,0.7237,0.7558,400.0],["2012-07-06",0.7558,0.7558,0.7237,0.7237,200.0],["2012-07-09",0.7344,0.7344,0.729,0.729,600.0],["2012-07-10",0.729,0.729,0.729,0.729,0.0],["2012-07-11",0.729,0.729,0.729,0.729,0.0],["2012-07-12",0.729,0.729,0.729,0.729,0.0],["2012-07-13",0.729,0.729,0.729,0.729,0.0],["2012-07-16",0.729,0.729,0.729,0.729,0.0],["2012-07-17",0.729,0.729,0.729,0.729,0.0],["2012-07-18",0.7505,0.7505,0.6969,0.6969,7000.0],["2012-07-19",0.7022,0.7022,0.7022,0.7022,100.0],["2012-07-20",0.6915,0.6915,0.6861,0.6861,600.0],["2012-07-23",0.6969,0.6969,0.6861,0.6861,400.0],["2012-07-24",0.6861,0.6861,0.6861,0.6861,0.0],["2012-07-25",0.6861,0.6861,0.6861,0.6861,0.0],["2012-07-26",0.6808,0.6915,0.6808,0.6915,400.0],["2012-07-27",0.7183,0.7237,0.7183,0.7237,600.0],["2012-07-30",0.7237,0.7237,0.7237,0.7237,0.0],["2012-07-31",0.7237,0.7237,0.7237,0.7237,0.0],["2012-08-01",0.7237,0.7237,0.7237,0.7237,0.0],["2012-08-02",0.7237,0.7237,0.7237,0.7237,0.0],["2012-08-03",0.6861,0.7237,0.6861,0.7237,400.0],["2012-08-06",0.6861,0.6861,0.6861,0.6861,500.0],["2012-08-07",0.7237,0.7505,0.7237,0.7505,2100.0],["2012-08-08",0.7129,0.7129,0.6754,0.7129,3300.0],["2012-08-09",0.7129,0.7129,0.7129,0.7129,0.0],["2012-08-10",0.6861,0.7505,0.6861,0.7237,1500.0],["2012-08-13",0.6969,0.7344,0.6969,0.7237,1500.0],["2012-08-14",0.6861,0.6861,0.6861,0.6861,300.0],["2012-08-15",0.7451,0.7558,0.7451,0.7558,5000.0],["2012-08-16",0.7451,0.7558,0.7129,0.7558,1000.0],["2012-08-17",0.7558,0.7558,0.7558,0.7558,0.0],["2012-08-20",0.7558,0.7558,0.7558,0.7558,2000.0],["2012-08-21",0.7397,0.7397,0.7397,0.7397,100.0],["2012-08-22",0.7076,0.7397,0.7076,0.7397,600.0],["2012-08-23",0.7397,0.7397,0.7397,0.7397,0.0],["2012-08-24",0.7397,0.7397,0.7397,0.7397,0.0],["2012-08-27",0.7397,0.7397,0.7397,0.7397,0.0],["2012-08-28",0.7076,0.7773,0.7076,0.7773,7500.0],["2012-08-29",0.7987,0.8041,0.7826,0.7826,7600.0],["2012-08-30",0.7826,0.7826,0.7826,0.7826,0.0],["2012-08-31",0.7826,0.7826,0.7826,0.7826,0.0],["2012-09-04",0.7773,0.7773,0.7773,0.7773,1200.0],["2012-09-05",0.7773,0.7773,0.7773,0.7773,0.0],["2012-09-06",0.7773,0.7773,0.7773,0.7773,400.0],["2012-09-07",0.7773,0.7773,0.7773,0.7773,0.0],["2012-09-10",0.7397,0.7397,0.7397,0.7397,200.0],["2012-09-11",0.7397,0.7397,0.7397,0.7397,0.0],["2012-09-12",0.729,0.729,0.6861,0.7237,1900.0],["2012-09-13",0.7237,0.7237,0.7237,0.7237,0.0],["2012-09-14",0.7237,0.7237,0.7237,0.7237,1300.0],["2012-09-17",0.7237,0.7237,0.7237,0.7237,0.0],["2012-09-18",0.7237,0.7237,0.7237,0.7237,0.0],["2012-09-19",0.7505,0.7612,0.7505,0.7612,700.0],["2012-09-20",0.6969,0.6969,0.6969,0.6969,3600.0],["2012-09-21",0.7665,0.7665,0.7665,0.7665,1000.0],["2012-09-24",0.7558,0.847,0.7505,0.847,8800.0],["2012-09-25",0.7987,0.9434,0.7505,0.863,29100.0],["2012-09-26",0.8577,0.8845,0.8094,0.8094,25300.0],["2012-09-27",0.8041,0.8791,0.7505,0.8791,18900.0],["2012-09-28",0.8845,0.8845,0.8094,0.863,13900.0],["2012-10-01",0.8577,0.8684,0.8416,0.847,4100.0],["2012-10-02",0.8523,0.8523,0.8094,0.8362,1900.0],["2012-10-03",0.8362,0.8362,0.8362,0.8362,0.0],["2012-10-04",0.8523,0.8523,0.8041,0.8041,200.0],["2012-10-05",0.8041,0.8041,0.8041,0.8041,0.0],["2012-10-08",0.8416,0.8416,0.8148,0.8148,2000.0],["2012-10-09",0.8041,0.8041,0.7773,0.7773,200.0],["2012-10-10",0.7773,0.7773,0.7773,0.7773,100.0],["2012-10-11",0.7826,0.7826,0.7397,0.7826,12500.0],["2012-10-12",0.7505,0.8094,0.7237,0.8094,2300.0],["2012-10-15",0.8094,0.8094,0.8094,0.8094,0.0],["2012-10-16",0.7773,0.8845,0.7451,0.8041,11700.0],["2012-10-17",0.8094,0.8309,0.8094,0.8309,10500.0],["2012-10-18",0.8577,0.863,0.8094,0.8094,13300.0],["2012-10-19",0.8041,0.8309,0.7773,0.8309,1600.0],["2012-10-22",0.8041,0.8309,0.7612,0.8309,9100.0],["2012-10-23",0.7773,0.8577,0.7558,0.8148,8500.0],["2012-10-24",0.8041,0.8041,0.788,0.7987,4500.0],["2012-10-25",0.8148,0.8309,0.8041,0.8041,27000.0],["2012-10-26",0.8041,0.8041,0.8041,0.8041,0.0],["2012-10-31",0.8362,0.8416,0.8362,0.8362,11800.0],["2012-11-01",0.8094,0.847,0.8094,0.847,4000.0],["2012-11-02",0.8523,0.8577,0.8523,0.8577,400.0],["2012-11-05",0.8362,0.8362,0.7773,0.8094,6200.0],["2012-11-06",0.7773,0.8148,0.7773,0.788,2300.0],["2012-11-07",0.7773,0.7987,0.7773,0.7773,4200.0],["2012-11-08",0.7505,0.7665,0.729,0.729,1500.0],["2012-11-09",0.729,0.7505,0.729,0.729,12000.0],["2012-11-12",0.8577,0.8845,0.788,0.8148,60000.0],["2012-11-13",0.8202,0.9113,0.788,0.8898,77300.0],["2012-11-14",0.8845,1.0131,0.788,0.9756,105800.0],["2012-11-15",1.0131,1.0453,0.9917,1.0453,26700.0],["2012-11-16",1.0399,1.0507,0.9917,1.0131,10600.0],["2012-11-19",1.0346,1.0614,1.0346,1.056,9400.0],["2012-11-20",1.0882,1.1043,1.0721,1.0721,11200.0],["2012-11-21",1.0828,1.0882,1.0775,1.0775,1700.0],["2012-11-23",1.0989,1.1793,1.0721,1.0775,43000.0],["2012-11-26",1.1043,1.1686,1.0185,1.1043,11000.0],["2012-11-27",1.1096,1.1579,1.0989,1.115,7000.0],["2012-11-28",1.1311,1.1739,1.1311,1.1471,23500.0],["2012-11-29",1.1739,1.1739,1.0185,1.0185,25500.0],["2012-11-30",1.0185,1.0667,0.9917,1.0667,23900.0],["2012-12-03",1.0828,1.1203,1.0721,1.0989,8100.0],["2012-12-04",1.0775,1.0775,1.0721,1.0721,2400.0],["2012-12-05",1.0721,1.1686,1.0721,1.1686,10500.0],["2012-12-06",1.1525,1.2007,1.0989,1.2007,13500.0],["2012-12-07",1.1739,1.2329,1.1739,1.1793,13400.0],["2012-12-10",1.1793,1.1793,1.1793,1.1793,0.0],["2012-12-11",1.1257,1.1793,1.0721,1.1739,28500.0],["2012-12-12",1.19,1.19,1.1364,1.1364,23700.0],["2012-12-13",1.2112,1.271,1.0467,1.1514,30600.0],["2012-12-14",1.1215,1.1215,0.9719,1.0841,15700.0],["2012-12-17",1.0467,1.0617,0.9794,1.0243,35600.0],["2012-12-18",1.0392,1.0691,1.0018,1.0318,19800.0],["2012-12-19",1.0542,1.099,1.0542,1.0766,10700.0],["2012-12-20",1.0766,1.0841,1.0691,1.0766,11000.0],["2012-12-21",1.0392,1.1738,1.0093,1.1738,9000.0],["2012-12-24",1.1663,1.1813,1.1589,1.1589,3000.0],["2012-12-26",1.1289,1.1738,1.1215,1.1439,4900.0],["2012-12-27",1.1589,1.1962,1.1589,1.1888,4300.0],["2012-12-28",1.1888,1.1962,1.1364,1.1888,3300.0],["2012-12-31",1.1738,1.2635,1.1738,1.2635,10400.0],["2013-01-02",1.256,1.2934,1.2411,1.2934,1600.0],["2013-01-03",1.2934,1.3084,1.1215,1.2261,25500.0],["2013-01-04",1.271,1.271,1.0467,1.1289,13500.0],["2013-01-07",1.1962,1.2336,1.1813,1.2336,22500.0],["2013-01-08",1.2261,1.2261,1.0841,1.2187,2400.0],["2013-01-09",1.1962,1.2112,1.1962,1.2112,13800.0],["2013-01-10",1.2112,1.2112,1.2112,1.2112,1000.0],["2013-01-11",1.2112,1.2486,1.2112,1.2486,14300.0],["2013-01-14",1.2336,1.2336,1.2112,1.2112,800.0],["2013-01-15",1.2037,1.2037,1.1364,1.1364,500.0],["2013-01-16",1.1738,1.1813,1.1589,1.1589,1600.0],["2013-01-17",1.1962,1.1962,1.1962,1.1962,400.0],["2013-01-18",1.2037,1.2486,1.2037,1.2261,1600.0],["2013-01-22",1.2336,1.2411,1.1663,1.1962,8000.0],["2013-01-23",1.1962,1.2486,1.1962,1.1962,5300.0],["2013-01-24",1.2037,1.2037,1.1962,1.2037,500.0],["2013-01-25",1.1888,1.2336,1.1663,1.1738,1600.0],["2013-01-28",1.1215,1.1364,1.1215,1.1289,1600.0],["2013-01-29",1.1813,1.1813,1.1813,1.1813,200.0],["2013-01-30",1.1813,1.1813,1.1813,1.1813,0.0],["2013-01-31",1.1663,1.1663,1.1364,1.1589,1200.0],["2013-02-01",1.1364,1.1364,1.1289,1.1289,300.0],["2013-02-04",1.1364,1.1589,1.1364,1.1589,2900.0],["2013-02-05",1.1289,1.1289,1.1289,1.1289,1000.0],["2013-02-06",1.1439,1.1439,1.1289,1.1364,1800.0],["2013-02-07",1.1514,1.1813,1.099,1.1589,8600.0],["2013-02-08",1.1589,1.1589,1.1589,1.1589,0.0],["2013-02-11",1.1589,1.1589,1.1514,1.1589,2500.0],["2013-02-12",1.1589,1.1589,1.1589,1.1589,0.0],["2013-02-13",1.0841,1.1589,1.0841,1.1589,4500.0],["2013-02-14",1.1738,1.1738,1.1738,1.1738,300.0],["2013-02-15",1.1439,1.1439,1.1215,1.1215,800.0],["2013-02-19",1.1514,1.1738,1.1364,1.1738,2300.0],["2013-02-20",1.1738,1.1738,1.1289,1.1289,1800.0],["2013-02-21",1.1289,1.1289,1.1289,1.1289,0.0],["2013-02-22",1.1289,1.1364,1.1215,1.1215,1700.0],["2013-02-25",1.1215,1.1215,1.1215,1.1215,2000.0],["2013-02-26",1.1215,1.1215,1.1215,1.1215,0.0],["2013-02-27",1.1215,1.1215,1.114,1.114,11500.0],["2013-02-28",1.0916,1.0916,1.0093,1.0093,5400.0],["2013-03-01",0.9869,1.0243,0.9869,1.0243,1700.0],["2013-03-04",1.0243,1.0243,1.0243,1.0243,600.0],["2013-03-05",1.0392,1.0392,1.0392,1.0392,1000.0],["2013-03-06",1.0093,1.0093,1.0093,1.0093,1000.0],["2013-03-07",1.0392,1.114,1.0168,1.0766,2200.0],["2013-03-08",1.0841,1.0841,1.0766,1.0766,300.0],["2013-03-11",1.0766,1.0766,1.0766,1.0766,200.0],["2013-03-12",1.0766,1.0841,1.0766,1.0841,200.0],["2013-03-13",1.0841,1.1215,1.0841,1.1215,1800.0],["2013-03-14",1.1215,1.1215,1.1215,1.1215,0.0],["2013-03-15",1.0691,1.1589,1.0691,1.1065,2300.0],["2013-03-18",1.114,1.1215,1.0766,1.0766,1900.0],["2013-03-19",1.0766,1.0766,1.0766,1.0766,0.0],["2013-03-20",1.0841,1.1888,0.9719,1.1663,6900.0],["2013-03-21",1.1888,1.1888,1.0243,1.1663,2600.0],["2013-03-22",1.1813,1.1962,1.1514,1.1888,4400.0],["2013-03-25",1.1888,1.1888,1.1888,1.1888,0.0],["2013-03-26",1.1589,1.1589,1.1589,1.1589,100.0],["2013-03-27",1.1514,1.1514,1.1514,1.1514,500.0],["2013-03-28",1.1738,1.1813,1.1514,1.1813,4700.0],["2013-04-01",1.1813,1.1813,1.1813,1.1813,0.0],["2013-04-02",1.1813,1.1813,1.1813,1.1813,200.0],["2013-04-03",1.1813,1.1813,1.1589,1.1589,500.0],["2013-04-04",1.1813,1.1813,1.1813,1.1813,700.0],["2013-04-05",1.1738,1.1813,1.1215,1.1215,3800.0],["2013-04-08",1.1589,1.1589,1.1215,1.1215,1500.0],["2013-04-09",1.1215,1.1215,1.1215,1.1215,0.0],["2013-04-10",1.099,1.099,1.099,1.099,1000.0],["2013-04-11",1.099,1.099,1.099,1.099,0.0],["2013-04-12",1.1215,1.1589,1.1215,1.1589,600.0],["2013-04-15",1.1215,1.1215,1.099,1.099,3500.0],["2013-04-16",1.099,1.099,1.099,1.099,1100.0],["2013-04-17",1.099,1.099,1.099,1.099,0.0],["2013-04-18",1.0841,1.0841,1.0841,1.0841,1000.0],["2013-04-19",1.1215,1.1215,1.0841,1.0841,900.0],["2013-04-22",1.0841,1.0841,1.0841,1.0841,0.0],["2013-04-23",1.1215,1.1215,1.1215,1.1215,18000.0],["2013-04-24",1.0617,1.0617,1.0018,1.0467,5500.0],["2013-04-25",1.0467,1.0467,1.0467,1.0467,0.0],["2013-04-26",1.0467,1.0467,1.0318,1.0318,1300.0],["2013-04-29",1.0318,1.0318,1.0318,1.0318,0.0],["2013-04-30",1.0093,1.0392,0.9869,0.9944,5200.0],["2013-05-01",1.0093,1.0841,1.0093,1.0841,3000.0],["2013-05-02",1.0841,1.0841,0.9794,0.9869,4900.0],["2013-05-03",1.0243,1.0841,1.0243,1.0841,1300.0],["2013-05-06",1.0841,1.0841,1.0841,1.0841,600.0],["2013-05-07",1.0467,1.0841,1.0093,1.0841,1100.0],["2013-05-08",1.114,1.1215,1.114,1.1215,900.0],["2013-05-09",1.0841,1.0841,1.0841,1.0841,800.0],["2013-05-10",1.0467,1.1962,1.0467,1.0841,37100.0],["2013-05-13",1.0841,1.1962,1.0841,1.1514,10700.0],["2013-05-14",1.1738,1.271,1.1738,1.1888,9100.0],["2013-05-15",1.1589,1.2336,1.1589,1.1962,2700.0],["2013-05-16",1.2187,1.2486,1.2112,1.2112,2400.0],["2013-05-17",1.1813,1.1813,1.1813,1.1813,500.0],["2013-05-20",1.1589,1.271,1.1589,1.1962,15700.0],["2013-05-21",1.1962,1.1962,1.1738,1.1738,1200.0],["2013-05-22",1.1962,1.1962,1.1962,1.1962,1200.0],["2013-05-23",1.1962,1.1962,1.1738,1.1738,400.0],["2013-05-24",1.1738,1.1738,1.1738,1.1738,0.0],["2013-05-28",1.2411,1.3084,1.2411,1.3084,16100.0],["2013-05-29",1.3458,1.3458,1.3009,1.3084,15000.0],["2013-05-30",1.3458,1.3458,1.3084,1.3084,5400.0],["2013-05-31",1.3458,1.4953,1.3458,1.3831,18600.0],["2013-06-03",1.428,1.7121,1.3458,1.4953,22800.0],["2013-06-04",1.4878,1.5701,1.4878,1.5551,6300.0],["2013-06-05",1.5701,1.5701,1.5327,1.5626,5600.0],["2013-06-06",1.5626,1.5626,1.3981,1.3981,6700.0],["2013-06-07",1.4205,1.4504,1.4056,1.4504,5500.0],["2013-06-10",1.4579,1.4579,1.4205,1.4205,2300.0],["2013-06-11",1.4504,1.4803,1.4355,1.4803,8300.0],["2013-06-12",1.4803,1.4803,1.4355,1.4504,2000.0],["2013-06-13",1.4579,1.4579,1.3757,1.3757,2300.0],["2013-06-14",1.3981,1.4205,1.3757,1.413,1900.0],["2013-06-17",1.413,1.413,1.413,1.413,500.0],["2013-06-18",1.413,1.413,1.3831,1.3831,1200.0],["2013-06-19",1.413,1.413,1.3607,1.3607,1600.0],["2013-06-20",1.3831,1.413,1.3607,1.413,1600.0],["2013-06-21",1.413,1.413,1.4056,1.413,3500.0],["2013-06-24",1.3831,1.3831,1.286,1.3084,9900.0],["2013-06-25",1.3159,1.3159,1.286,1.286,3800.0],["2013-06-26",1.3009,1.3009,1.2934,1.2934,3500.0],["2013-06-27",1.3009,1.3458,1.2859,1.3458,5400.0],["2013-06-28",1.3383,1.3383,1.3159,1.3159,700.0],["2013-07-01",1.3458,1.3831,1.3458,1.3682,2500.0],["2013-07-02",1.3831,1.3831,1.3682,1.3831,1700.0],["2013-07-03",1.3831,1.3831,1.3458,1.3458,800.0],["2013-07-05",1.3458,1.3831,1.3084,1.3682,4600.0],["2013-07-08",1.3607,1.3831,1.3607,1.3831,3600.0],["2013-07-09",1.3831,1.3831,1.3831,1.3831,100.0],["2013-07-10",1.3831,1.3831,1.3532,1.3532,1200.0],["2013-07-11",1.3831,1.3831,1.3532,1.3831,2000.0],["2013-07-12",1.3831,1.3831,1.3831,1.3831,300.0],["2013-07-15",1.3831,1.3831,1.3458,1.3458,2800.0],["2013-07-16",1.3383,1.3383,1.286,1.286,6100.0],["2013-07-17",1.286,1.286,1.286,1.286,200.0],["2013-07-18",1.286,1.286,1.286,1.286,300.0],["2013-07-19",1.3233,1.3607,1.3233,1.3607,300.0],["2013-07-22",1.3607,1.3607,1.3607,1.3607,0.0],["2013-07-23",1.3233,1.3233,1.3233,1.3233,200.0],["2013-07-24",1.3607,1.3831,1.3458,1.3458,600.0],["2013-07-25",1.3458,1.3458,1.3458,1.3458,0.0],["2013-07-26",1.3233,1.3233,1.3009,1.3009,600.0],["2013-07-29",1.3009,1.3009,1.3009,1.3009,200.0],["2013-07-30",1.3009,1.3009,1.3009,1.3009,0.0],["2013-07-31",1.3009,1.3009,1.3009,1.3009,0.0],["2013-08-01",1.286,1.3084,1.286,1.286,3400.0],["2013-08-02",1.286,1.286,1.271,1.271,700.0],["2013-08-05",1.271,1.3458,1.271,1.3458,3300.0],["2013-08-06",1.3458,1.3458,1.3159,1.3308,1800.0],["2013-08-07",1.3159,1.3159,1.3159,1.3159,400.0],["2013-08-08",1.3458,1.3831,1.3458,1.3831,3700.0],["2013-08-09",1.3458,1.3458,1.3458,1.3458,100.0],["2013-08-12",1.3159,1.3458,1.3159,1.3458,300.0],["2013-08-13",1.3084,1.3084,1.286,1.286,12000.0],["2013-08-14",1.3084,1.3084,1.3084,1.3084,5500.0],["2013-08-15",1.3084,1.3084,1.3084,1.3084,0.0],["2013-08-16",1.3084,1.3084,1.3084,1.3084,0.0],["2013-08-19",1.3009,1.3009,1.3009,1.3009,200.0],["2013-08-20",1.3009,1.3009,1.3009,1.3009,0.0],["2013-08-21",1.3084,1.3458,1.3084,1.3458,3400.0],["2013-08-22",1.3458,1.3458,1.3458,1.3458,0.0],["2013-08-23",1.3757,1.3831,1.3757,1.3831,2600.0],["2013-08-26",1.3831,1.3831,1.3458,1.3458,3000.0],["2013-08-27",1.3757,1.3757,1.3757,1.3757,100.0],["2013-08-28",1.3757,1.3757,1.3757,1.3757,0.0],["2013-08-29",1.3757,1.3757,1.3757,1.3757,100.0],["2013-08-30",1.3831,1.3831,1.3532,1.3532,3100.0],["2013-09-03",1.3532,1.3532,1.3532,1.3532,0.0],["2013-09-04",1.3532,1.3532,1.3532,1.3532,200.0],["2013-09-05",1.3532,1.3532,1.3532,1.3532,0.0],["2013-09-06",1.3308,1.3458,1.3308,1.3458,600.0],["2013-09-09",1.3458,1.3831,1.3458,1.3831,10100.0],["2013-09-10",1.3757,1.3831,1.3159,1.3532,2900.0],["2013-09-11",1.3532,1.3532,1.3159,1.3159,1100.0],["2013-09-12",1.3159,1.3458,1.271,1.3084,1300.0],["2013-09-13",1.3233,1.3233,1.3233,1.3233,100.0],["2013-09-16",1.2934,1.3233,1.2112,1.2261,5300.0],["2013-09-17",1.2037,1.2411,1.1962,1.2411,10000.0],["2013-09-18",1.271,1.3084,1.256,1.256,1400.0],["2013-09-19",1.3084,1.3458,1.3084,1.3159,2100.0],["2013-09-20",1.286,1.7121,1.271,1.4504,164100.0],["2013-09-23",1.4579,1.5626,1.4579,1.5327,42900.0],["2013-09-24",1.5327,1.5327,1.443,1.443,23800.0],["2013-09-25",1.428,1.5327,1.428,1.428,7800.0],["2013-09-26",1.4654,1.5177,1.4504,1.4504,7700.0],["2013-09-27",1.4504,1.4504,1.428,1.4355,2100.0],["2013-09-30",1.4579,1.4803,1.4579,1.4803,7400.0],["2013-10-01",1.4878,1.6448,1.4878,1.6299,33300.0],["2013-10-02",1.5701,1.7644,1.5252,1.7644,40500.0],["2013-10-03",1.7719,1.9588,1.7719,1.8317,34600.0],["2013-10-04",1.8317,1.8691,1.8317,1.8691,24800.0],["2013-10-07",1.9214,1.9214,1.7943,1.8243,27000.0],["2013-10-08",1.8616,1.8616,1.8018,1.8168,10000.0],["2013-10-09",1.8467,1.8467,1.7196,1.8168,39700.0],["2013-10-10",1.8168,1.8168,1.7196,1.7869,20800.0],["2013-10-11",1.7869,1.7869,1.7644,1.7719,4700.0],["2013-10-14",1.7869,1.8691,1.7719,1.8691,51500.0],["2013-10-15",1.8691,2.0037,1.8392,1.9813,56400.0],["2013-10-16",2.0112,2.0261,1.9439,1.9813,27200.0],["2013-10-17",1.9962,2.0859,1.9813,2.0859,72600.0],["2013-10-18",2.1158,2.2728,2.0934,2.2728,57200.0],["2013-10-21",2.3327,2.6168,2.2728,2.4672,115000.0],["2013-10-22",2.4448,2.5046,2.3551,2.385,45900.0],["2013-10-23",2.4074,2.4598,2.1756,2.2504,89800.0],["2013-10-24",2.37,2.4074,2.2803,2.3551,37100.0],["2013-10-25",2.4448,2.4448,2.3925,2.3925,22700.0],["2013-10-28",2.4224,2.4598,2.4224,2.4523,27600.0],["2013-10-29",2.4672,2.4747,2.1158,2.1383,131400.0],["2013-10-30",2.1607,2.3027,2.1233,2.228,15500.0],["2013-10-31",2.228,2.2654,2.213,2.2429,9300.0],["2013-11-01",2.2803,2.3476,2.2803,2.3327,25400.0],["2013-11-04",2.3177,2.3177,2.1682,2.2355,13300.0],["2013-11-05",2.3626,2.3626,2.1682,2.1831,18800.0],["2013-11-06",2.228,2.2355,2.1532,2.1906,10300.0],["2013-11-07",2.213,2.213,1.9663,2.0859,96400.0],["2013-11-08",2.1233,2.3626,2.1158,2.2803,62700.0],["2013-11-11",2.385,2.6915,2.3327,2.3925,155300.0],["2013-11-12",2.3551,2.7439,2.3327,2.7364,71800.0],["2013-11-13",2.7588,2.7663,2.5121,2.6317,113200.0],["2013-11-14",2.7289,2.7289,2.542,2.6168,36900.0],["2013-11-15",2.6168,2.6616,2.3925,2.5794,79700.0],["2013-11-18",2.5644,2.6242,2.4897,2.5569,58100.0],["2013-11-19",2.5794,2.6317,2.4298,2.5495,45400.0],["2013-11-20",2.5794,2.6317,2.542,2.5869,78900.0],["2013-11-21",2.6168,2.8859,2.6018,2.7663,81000.0],["2013-11-22",2.8186,2.9158,2.7364,2.8784,85000.0],["2013-11-25",3.2622,3.2622,2.8784,2.9202,120500.0],["2013-11-26",2.8784,3.0536,2.8367,2.8701,87300.0],["2013-11-27",2.9285,3.0703,2.8451,2.9786,76400.0],["2013-11-29",2.9202,3.2122,2.8784,3.0036,44800.0],["2013-12-02",3.0703,3.2038,3.0203,3.0536,51400.0],["2013-12-03",3.0536,3.087,2.6949,2.9035,110100.0],["2013-12-04",2.9202,3.0536,2.7366,3.037,44000.0],["2013-12-05",3.0787,3.2455,2.9535,3.1371,71200.0],["2013-12-06",3.1871,4.1716,3.1871,3.8212,382800.0],["2013-12-09",4.0215,4.0215,3.5876,3.6544,198000.0],["2013-12-10",3.6293,3.6544,3.379,3.4207,111400.0],["2013-12-11",3.3874,3.4708,3.1287,3.2289,89400.0],["2013-12-12",3.0036,3.0453,2.6699,2.7867,215300.0],["2013-12-13",2.8367,2.9202,2.7116,2.77,40900.0],["2013-12-16",2.7032,2.7032,2.3361,2.4696,161400.0],["2013-12-17",2.4613,2.5697,2.4613,2.503,45400.0],["2013-12-18",2.503,2.503,2.3027,2.3945,62700.0],["2013-12-19",2.2944,2.3278,2.1693,2.2277,84500.0],["2013-12-20",2.1693,2.4362,2.0441,2.3027,131800.0],["2013-12-23",2.6198,2.7116,2.3111,2.4112,170400.0],["2013-12-24",2.478,2.5614,2.3945,2.4029,19700.0],["2013-12-26",2.3862,2.4863,2.3612,2.4863,14000.0],["2013-12-27",2.4946,2.5697,2.4279,2.5364,37200.0],["2013-12-30",2.4613,2.5697,2.4362,2.4613,55800.0],["2013-12-31",2.4696,2.5197,2.4613,2.503,9300.0],["2014-01-02",2.4613,2.4696,2.3111,2.3445,35000.0],["2014-01-03",2.3445,2.5447,2.3194,2.5113,43700.0],["2014-01-06",2.4613,2.6532,2.4613,2.6031,45100.0],["2014-01-07",2.5697,2.6114,2.4446,2.4946,31300.0],["2014-01-08",2.5197,2.5614,2.4279,2.503,22900.0],["2014-01-09",2.528,2.5614,2.4196,2.5113,26500.0],["2014-01-10",2.5113,2.5864,2.4029,2.4529,31800.0],["2014-01-13",2.4529,2.4946,2.4362,2.4362,36700.0],["2014-01-14",2.4112,2.4946,2.3862,2.4946,26100.0],["2014-01-15",2.478,2.5197,2.4279,2.5113,29600.0],["2014-01-16",2.5447,2.5447,2.503,2.5447,25100.0],["2014-01-17",2.5864,2.5864,2.503,2.5781,19100.0],["2014-01-21",2.5781,2.6114,2.5364,2.5864,22400.0],["2014-01-22",2.6365,2.7032,2.6198,2.6532,17100.0],["2014-01-23",2.7116,2.7116,2.6699,2.6949,50800.0],["2014-01-24",2.7449,2.795,2.6782,2.7032,32300.0],["2014-01-27",2.5447,2.5864,2.1943,2.3695,135900.0],["2014-01-28",2.503,2.5697,2.4613,2.528,31600.0],["2014-01-29",2.5113,2.5697,2.4946,2.503,25000.0],["2014-01-30",2.5447,2.5697,2.503,2.553,22300.0],["2014-01-31",2.5447,2.5781,2.1943,2.503,30200.0],["2014-02-03",2.503,2.5614,2.503,2.5197,22900.0],["2014-02-04",2.5113,2.7533,2.503,2.5864,63000.0],["2014-02-05",2.5364,2.6198,2.4946,2.5447,32900.0],["2014-02-06",2.5864,2.6949,2.5447,2.6114,29400.0],["2014-02-07",2.6865,2.6865,2.5447,2.5447,22100.0],["2014-02-10",2.6198,2.6198,2.5197,2.5697,26400.0],["2014-02-11",2.5697,2.6949,2.5697,2.6365,19100.0],["2014-02-12",2.6532,2.8784,2.6532,2.6949,77200.0],["2014-02-13",2.7449,2.9035,2.7449,2.8534,31200.0],["2014-02-14",2.8617,3.5626,2.7533,3.087,253900.0],["2014-02-18",3.329,3.329,2.9285,3.2122,84400.0],["2014-02-19",3.2289,3.329,2.7533,2.7533,240500.0],["2014-02-20",2.8534,2.9535,2.7283,2.7449,82800.0],["2014-02-21",2.7783,2.8784,2.6699,2.7032,146800.0],["2014-02-24",2.6865,2.77,2.5364,2.5364,143900.0],["2014-02-25",2.5697,2.6448,2.5697,2.5697,100100.0],["2014-02-26",2.6031,2.6949,2.6031,2.6949,29300.0],["2014-02-27",2.6949,2.795,2.6949,2.7616,24600.0],["2014-02-28",2.8534,2.8617,2.7783,2.8451,57400.0],["2014-03-03",2.7867,2.8284,2.7533,2.77,12000.0],["2014-03-04",2.7199,2.7533,2.6865,2.6949,25100.0],["2014-03-05",2.6699,2.7116,2.6699,2.6949,10200.0],["2014-03-06",2.7116,2.7199,2.6699,2.7199,31800.0],["2014-03-07",2.7616,2.7616,2.6865,2.6949,10900.0],["2014-03-10",2.6865,2.8117,2.5864,2.6615,56200.0],["2014-03-11",2.7283,2.7366,2.6949,2.7116,12400.0],["2014-03-12",2.7366,2.8951,2.6281,2.7533,112000.0],["2014-03-13",2.7032,2.7366,2.6365,2.6699,17000.0],["2014-03-14",2.6782,2.7116,2.6782,2.7032,5600.0],["2014-03-17",2.7032,2.7199,2.6699,2.6699,12600.0],["2014-03-18",2.7032,2.9035,2.6532,2.8033,144700.0],["2014-03-19",2.8701,2.8701,2.7116,2.795,10300.0],["2014-03-20",2.8617,2.8617,2.7616,2.77,14500.0],["2014-03-21",2.8451,2.8451,2.7116,2.7449,10100.0],["2014-03-24",2.7783,2.8534,2.7283,2.8033,23600.0],["2014-03-25",2.8117,2.8951,2.7533,2.8617,14300.0],["2014-03-26",2.8117,2.9202,2.7616,2.8033,45500.0],["2014-03-27",2.8284,2.9035,2.795,2.8117,40300.0],["2014-03-28",2.8451,2.8951,2.7032,2.7366,44500.0],["2014-03-31",2.7199,2.8117,2.7199,2.8117,2400.0],["2014-04-01",2.7533,2.7783,2.7283,2.7283,11800.0],["2014-04-02",2.7283,2.7533,2.7116,2.7199,7800.0],["2014-04-03",2.7199,2.7199,2.5113,2.5113,69800.0],["2014-04-04",2.503,2.6615,2.4696,2.6281,60400.0],["2014-04-07",2.5364,2.5614,2.4613,2.4863,14400.0],["2014-04-08",2.5864,2.5864,2.503,2.5447,12400.0],["2014-04-09",2.503,2.5447,2.4946,2.5364,9200.0],["2014-04-10",2.4863,2.5697,2.4696,2.503,2500.0],["2014-04-11",2.503,2.5697,2.503,2.5113,8400.0],["2014-04-14",2.4946,2.528,2.4279,2.4279,12600.0],["2014-04-15",2.478,2.5113,2.4279,2.478,11200.0],["2014-04-16",2.553,2.553,2.478,2.503,14400.0],["2014-04-17",2.528,2.553,2.5197,2.5197,10900.0],["2014-04-21",2.553,2.6949,2.553,2.6114,42700.0],["2014-04-22",2.6615,2.6615,2.5948,2.6114,4800.0],["2014-04-23",2.5781,2.6031,2.4446,2.553,14000.0],["2014-04-24",2.5781,2.6114,2.5447,2.5864,28500.0],["2014-04-25",2.5197,2.6365,2.5197,2.5864,9200.0],["2014-04-28",2.5697,2.5864,2.5113,2.5864,18100.0],["2014-04-29",2.6281,2.6448,2.553,2.6448,1200.0],["2014-04-30",2.6448,2.6448,2.5864,2.6114,7100.0],["2014-05-01",2.6281,2.6281,2.5864,2.6114,1900.0],["2014-05-02",2.5864,2.6198,2.5864,2.6031,9400.0],["2014-05-05",2.6281,2.6532,2.6281,2.6532,13600.0],["2014-05-06",2.6949,2.9118,2.6949,2.7616,66400.0],["2014-05-07",2.7283,2.77,2.7116,2.7199,25300.0],["2014-05-08",2.82,2.82,2.7283,2.7449,13000.0],["2014-05-09",2.8117,2.82,2.7199,2.7199,24700.0],["2014-05-12",2.6949,2.6949,2.4362,2.5364,61600.0],["2014-05-13",2.4529,2.503,2.2193,2.2193,36000.0],["2014-05-14",2.2861,2.2861,2.2193,2.2527,29300.0],["2014-05-15",2.2277,2.4613,2.2193,2.3945,44200.0],["2014-05-16",2.2443,2.3612,2.2277,2.3111,83600.0],["2014-05-19",2.3278,2.3278,2.1275,2.2193,48600.0],["2014-05-20",2.2026,2.2193,2.0942,2.1359,37800.0],["2014-05-21",2.1859,2.211,1.9273,2.0358,76000.0],["2014-05-22",1.9523,2.0775,1.944,2.0358,38700.0],["2014-05-23",2.0024,2.0358,1.9607,1.994,18700.0],["2014-05-27",1.969,2.0775,1.969,2.0107,22600.0],["2014-05-28",2.0274,2.1359,2.0274,2.1359,10900.0],["2014-05-29",2.1109,2.1109,1.969,2.0358,23500.0],["2014-05-30",2.0942,2.0942,2.0107,2.0274,6200.0],["2014-06-02",1.9774,2.0858,1.9774,2.0441,10100.0],["2014-06-03",2.0858,2.2026,2.0858,2.1693,15700.0],["2014-06-04",2.2527,2.3027,2.2443,2.2527,3400.0],["2014-06-05",2.2861,2.3027,2.2193,2.3027,8300.0],["2014-06-06",2.3027,2.3194,2.211,2.2193,6300.0],["2014-06-09",2.211,2.211,2.0858,2.0942,8800.0],["2014-06-10",2.0858,2.0942,2.0858,2.0942,3600.0],["2014-06-11",2.0858,2.1275,2.0274,2.0775,12100.0],["2014-06-12",2.1693,2.1693,2.1025,2.1025,2000.0],["2014-06-13",2.1609,2.2277,2.1526,2.1526,5300.0],["2014-06-16",2.1693,2.2193,2.0858,2.1275,3600.0],["2014-06-17",2.0775,2.1859,2.0691,2.1192,7200.0],["2014-06-18",2.0942,2.1109,2.0691,2.0942,4200.0],["2014-06-19",2.1025,2.1192,2.0775,2.1192,5100.0],["2014-06-20",2.0858,2.1192,2.0107,2.0191,33700.0],["2014-06-23",2.0024,2.0858,2.0024,2.0274,9200.0],["2014-06-24",2.0608,2.1192,2.0441,2.1109,9900.0],["2014-06-25",2.0942,2.1359,2.0524,2.1275,12400.0],["2014-06-26",2.1359,2.1359,2.0524,2.0608,25800.0],["2014-06-27",2.0441,2.1192,2.0358,2.0775,8400.0],["2014-06-30",2.0524,2.0942,2.0358,2.0858,7100.0],["2014-07-01",2.1192,2.1943,1.994,2.0441,12200.0],["2014-07-02",2.0441,2.1025,2.0441,2.0691,6200.0],["2014-07-03",2.0441,2.1109,2.0441,2.0858,12900.0],["2014-07-07",2.0608,2.0608,2.0191,2.0608,8100.0],["2014-07-08",2.0775,2.211,2.0024,2.1776,34400.0],["2014-07-09",2.2193,2.2944,2.1776,2.2777,8100.0],["2014-07-10",2.2944,2.3111,2.2527,2.2944,11700.0],["2014-07-11",2.3111,2.3862,2.1693,2.3278,95100.0],["2014-07-14",2.2861,2.3278,2.2193,2.3027,8600.0],["2014-07-15",2.2861,2.2944,2.2443,2.2694,5500.0],["2014-07-16",2.2777,2.2777,2.0107,2.0858,54000.0],["2014-07-17",2.0775,2.0858,1.8939,2.0858,62500.0],["2014-07-18",2.2026,2.2527,1.994,2.0858,51000.0],["2014-07-21",2.1275,2.1275,2.0524,2.0858,12100.0],["2014-07-22",2.0024,2.0274,1.9607,1.9774,18000.0],["2014-07-23",2.0358,2.0358,1.9273,1.994,23100.0],["2014-07-24",1.9857,1.9857,1.9273,1.9523,4200.0],["2014-07-25",1.9774,1.9857,1.969,1.9857,6000.0],["2014-07-28",2.0191,2.0858,2.0024,2.0441,21300.0],["2014-07-29",2.0608,2.2944,1.9607,2.1526,146100.0],["2014-07-30",2.1442,2.1526,2.0524,2.0691,14700.0],["2014-07-31",2.1526,2.1526,2.0691,2.0775,2000.0],["2014-08-01",2.0524,2.1025,2.0441,2.1025,3900.0],["2014-08-04",2.0524,2.1359,2.0441,2.0691,2800.0],["2014-08-05",2.0441,2.528,1.969,2.2443,145600.0],["2014-08-06",2.2193,2.2527,2.1776,2.1776,5100.0],["2014-08-07",2.0441,2.1776,2.0441,2.0524,12000.0],["2014-08-08",2.0441,2.0775,2.0274,2.0441,17700.0],["2014-08-11",2.0441,2.0524,2.0024,2.0024,11600.0],["2014-08-12",2.0608,2.1693,1.969,1.969,40200.0],["2014-08-13",2.0024,2.4196,1.8355,2.1025,204800.0],["2014-08-14",2.1025,2.1025,1.919,2.0191,17400.0],["2014-08-15",2.0107,2.0191,1.9273,2.0024,45900.0],["2014-08-18",2.0107,2.0107,2.0024,2.0107,3500.0],["2014-08-19",2.0441,2.0441,1.8856,1.9774,19100.0],["2014-08-20",1.9356,2.0441,1.9273,2.0358,4700.0],["2014-08-21",2.0024,2.0358,1.919,1.9356,8600.0],["2014-08-22",2.0358,2.0358,2.0191,2.0191,5200.0],["2014-08-25",1.9523,2.1192,1.8939,2.0775,12400.0],["2014-08-26",2.1192,2.1192,2.1109,2.1192,16700.0],["2014-08-27",2.0942,2.0942,2.0024,2.0691,36700.0],["2014-08-28",2.0858,2.0858,2.0441,2.0691,29500.0],["2014-08-29",2.0107,2.236,2.0107,2.0274,17200.0],["2014-09-02",2.1275,2.211,2.0942,2.1943,16500.0],["2014-09-03",2.1776,2.2527,2.1776,2.2193,12900.0],["2014-09-04",2.2527,2.4029,2.2527,2.3027,23200.0],["2014-09-05",2.2777,2.2777,2.1526,2.2443,19800.0],["2014-09-08",2.2777,2.503,2.2193,2.478,21300.0],["2014-09-09",2.3945,2.478,2.3194,2.4696,4700.0],["2014-09-10",2.5113,2.5864,2.4196,2.5697,5900.0],["2014-09-11",2.5697,2.7032,2.553,2.6699,15500.0],["2014-09-12",2.6865,2.6865,2.6031,2.6281,3700.0],["2014-09-15",2.5864,2.5864,2.261,2.3361,20900.0],["2014-09-16",2.5864,2.5864,2.3528,2.3612,12800.0],["2014-09-17",2.2527,2.3278,2.2443,2.2694,7300.0],["2014-09-18",2.3445,2.3445,2.1693,2.2026,11600.0],["2014-09-19",2.211,2.7616,2.1109,2.1442,122900.0],["2014-09-22",2.0691,2.1943,2.0024,2.0358,21100.0],["2014-09-23",2.0441,2.1025,1.919,1.9607,26100.0],["2014-09-24",2.0024,2.1609,2.0024,2.0274,26800.0],["2014-09-25",2.0358,2.0691,2.0358,2.0691,1200.0],["2014-09-26",2.0608,2.0858,2.0024,2.0191,9300.0],["2014-09-29",2.0858,2.1025,2.0274,2.1025,4200.0],["2014-09-30",2.1025,2.1526,2.1025,2.1275,1100.0],["2014-10-01",2.0358,2.1025,2.0024,2.0691,8200.0],["2014-10-02",2.0524,2.1609,2.0524,2.1609,3300.0],["2014-10-03",2.1859,2.1943,2.1859,2.1943,700.0],["2014-10-06",2.0942,2.1109,2.0524,2.0775,5600.0],["2014-10-07",2.0775,2.0775,2.0358,2.0524,2800.0],["2014-10-08",2.0524,2.0524,2.0524,2.0524,200.0],["2014-10-09",2.0441,2.0441,2.0358,2.0441,1500.0],["2014-10-10",2.0191,2.0942,2.0191,2.0524,6900.0],["2014-10-13",2.0775,2.0775,2.0024,2.0107,8900.0],["2014-10-14",2.0107,2.0608,2.0107,2.0107,7900.0],["2014-10-15",2.0024,2.0274,1.8856,1.9356,15700.0],["2014-10-16",1.9607,2.0441,1.9356,2.0274,7800.0],["2014-10-17",2.0358,2.1442,2.0191,2.1109,13500.0],["2014-10-20",2.1776,2.1776,2.1609,2.1693,1600.0],["2014-10-21",2.1943,2.1943,2.0441,2.0608,8200.0],["2014-10-22",2.1609,2.2026,2.0024,2.0858,55300.0],["2014-10-23",2.1442,2.3361,2.1359,2.1859,109000.0],["2014-10-24",2.261,2.3361,2.1275,2.1693,21700.0],["2014-10-27",2.1609,2.2026,2.1609,2.1776,1800.0],["2014-10-28",2.1776,2.1943,2.0942,2.1693,2200.0],["2014-10-29",2.1776,2.211,2.0524,2.1693,3800.0],["2014-10-30",2.1776,2.2527,2.1693,2.211,6400.0],["2014-10-31",2.2277,2.2277,2.0942,2.1693,9600.0],["2014-11-03",2.0107,2.2026,2.0107,2.1192,15700.0],["2014-11-04",2.1693,2.211,2.1693,2.1943,600.0],["2014-11-05",2.1859,2.3695,2.0858,2.2694,67700.0],["2014-11-06",2.2861,2.2861,2.2527,2.2777,7300.0],["2014-11-07",2.2443,2.2861,2.2443,2.2861,200.0],["2014-11-10",2.2777,2.2944,2.2694,2.2861,700.0],["2014-11-11",2.2861,2.3778,2.2861,2.3361,5500.0],["2014-11-12",2.3361,2.3361,2.3361,2.3361,0.0],["2014-11-13",2.3027,2.3778,2.2861,2.3695,1200.0],["2014-11-14",2.3695,2.4863,2.236,2.2443,43700.0],["2014-11-17",2.2694,2.2861,2.1943,2.2861,10300.0],["2014-11-18",2.2944,2.3111,2.2527,2.3111,30700.0],["2014-11-19",2.3111,2.3194,2.2527,2.3027,2600.0],["2014-11-20",2.3111,2.3194,2.261,2.3194,4600.0],["2014-11-21",2.3111,2.3361,2.3111,2.3278,5900.0],["2014-11-24",2.3278,2.3278,2.261,2.2694,700.0],["2014-11-25",2.2527,2.2777,2.2277,2.261,7900.0],["2014-11-26",2.261,2.3027,2.261,2.261,7200.0],["2014-11-28",2.2777,2.2777,2.2527,2.261,4700.0],["2014-12-01",2.2527,2.2777,2.2527,2.261,14400.0],["2014-12-02",2.261,2.2861,2.236,2.261,8700.0],["2014-12-03",2.3511,2.4592,2.3421,2.4592,12600.0],["2014-12-04",2.4502,2.4592,2.3061,2.3061,36900.0],["2014-12-05",2.252,2.4322,2.252,2.4232,21000.0],["2014-12-08",2.4322,2.4592,2.4322,2.4322,36000.0],["2014-12-09",2.4322,2.4412,2.4322,2.4412,7500.0],["2014-12-10",2.4142,2.4412,2.3421,2.4322,2400.0],["2014-12-11",2.4322,2.4412,2.3871,2.4322,2900.0],["2014-12-12",2.4322,2.4412,2.4052,2.4322,16000.0],["2014-12-15",2.4322,2.4592,2.4232,2.4502,16300.0],["2014-12-16",2.4412,2.5043,2.4412,2.5043,5200.0],["2014-12-17",2.4862,2.7655,2.4862,2.5583,29300.0],["2014-12-18",2.5223,2.6123,2.4592,2.5493,6900.0],["2014-12-19",2.6574,2.6574,2.5763,2.6484,3000.0],["2014-12-22",2.6484,2.6484,2.5673,2.6394,1200.0],["2014-12-23",2.5223,2.5763,2.5223,2.5673,4800.0],["2014-12-24",2.5583,2.5583,2.4952,2.5583,1200.0],["2014-12-26",2.5763,2.5763,2.3962,2.4412,5400.0],["2014-12-29",2.4952,2.4952,2.4322,2.4502,6500.0],["2014-12-30",2.4502,2.5313,2.4412,2.5133,6100.0],["2014-12-31",2.4682,2.5673,2.4502,2.4772,800.0],["2015-01-02",2.4862,2.5583,2.3601,2.4322,18700.0],["2015-01-05",2.4322,2.4772,2.3601,2.3601,33800.0],["2015-01-06",2.3421,2.4322,2.3421,2.3511,7000.0],["2015-01-07",2.3421,2.4322,2.3421,2.4322,5600.0],["2015-01-08",2.4322,2.4322,2.3511,2.3511,2800.0],["2015-01-09",2.3151,2.3151,2.3151,2.3151,300.0],["2015-01-12",2.3151,2.3331,2.2971,2.3331,6300.0],["2015-01-13",2.4232,2.4232,2.4232,2.4232,2200.0],["2015-01-14",2.4232,2.4232,2.4232,2.4232,0.0],["2015-01-15",2.3061,2.3061,2.3061,2.3061,0.0],["2015-01-16",2.3331,2.3331,2.3331,2.3331,200.0],["2015-01-20",2.3331,2.3421,2.252,2.261,6600.0],["2015-01-21",2.3061,2.3061,2.261,2.27,800.0],["2015-01-22",2.27,2.279,2.27,2.27,1300.0],["2015-01-23",2.252,2.252,2.1169,2.1619,9300.0],["2015-01-26",2.207,2.207,2.18,2.18,21700.0],["2015-01-27",2.18,2.18,2.1619,2.1619,4900.0],["2015-01-28",2.1529,2.1529,2.1169,2.1169,3000.0],["2015-01-29",2.1079,2.1079,2.1079,2.1079,2600.0],["2015-01-30",2.1169,2.1529,2.1169,2.1529,8100.0],["2015-02-02",2.1169,2.216,2.0899,2.0899,8700.0],["2015-02-03",2.0809,2.0899,2.0719,2.0899,1700.0],["2015-02-04",2.0989,2.18,2.0989,2.1529,3600.0],["2015-02-05",2.1529,2.1529,2.1529,2.1529,0.0],["2015-02-06",2.0899,2.207,1.9548,2.18,61600.0],["2015-02-09",2.1169,2.18,2.1169,2.1169,3900.0],["2015-02-10",2.1169,2.18,2.1169,2.1349,10900.0],["2015-02-11",2.1259,2.189,2.1169,2.189,3000.0],["2015-02-12",2.1439,2.2971,2.1439,2.2881,6400.0],["2015-02-13",2.4682,2.4682,2.189,2.216,14900.0],["2015-02-17",2.5223,2.5223,2.0358,2.279,32800.0],["2015-02-18",2.252,2.252,2.1529,2.225,3000.0],["2015-02-19",2.225,2.225,2.225,2.225,0.0],["2015-02-20",2.1619,2.1619,2.0899,2.1169,1900.0],["2015-02-23",1.9638,2.1079,1.9638,2.0448,12700.0],["2015-02-24",2.0448,2.1079,2.0448,2.0719,9300.0],["2015-02-25",2.1259,2.261,2.0178,2.1619,22700.0],["2015-02-26",2.171,2.171,2.0629,2.0629,3500.0],["2015-02-27",2.1349,2.1349,2.1169,2.1169,2600.0],["2015-03-02",2.1349,2.18,2.1349,2.18,5400.0],["2015-03-03",2.0088,2.216,2.0088,2.198,11200.0],["2015-03-04",2.198,2.198,2.198,2.198,100.0],["2015-03-05",1.9998,2.1439,1.9998,2.1439,2700.0],["2015-03-06",2.1259,2.1259,2.0989,2.0989,5200.0],["2015-03-09",2.252,2.4952,2.252,2.4772,57600.0],["2015-03-10",2.5223,2.5223,2.4322,2.5043,19300.0],["2015-03-11",2.5223,2.5223,2.3511,2.4862,14100.0],["2015-03-12",2.4412,2.6574,2.4412,2.6123,15400.0],["2015-03-13",2.6123,2.6304,2.5403,2.6304,2600.0],["2015-03-16",2.5673,2.6123,2.5673,2.5853,7700.0],["2015-03-17",2.6123,2.6123,2.4952,2.4952,13500.0],["2015-03-18",2.5673,2.5673,2.5673,2.5673,100.0],["2015-03-19",2.4862,2.5313,2.4862,2.4862,1300.0],["2015-03-20",2.6123,2.6123,2.4142,2.4322,11900.0],["2015-03-23",2.4682,2.5223,2.4682,2.5133,4900.0],["2015-03-24",2.4772,2.5223,2.4772,2.5223,300.0],["2015-03-25",2.5673,2.5673,2.4322,2.5223,9700.0],["2015-03-26",2.6033,2.6033,2.4682,2.4682,8800.0],["2015-03-27",2.6123,2.6123,2.5223,2.5493,6400.0],["2015-03-30",2.5403,2.6214,2.5223,2.5943,8500.0],["2015-03-31",2.6123,2.6844,2.5673,2.6844,19100.0],["2015-04-01",2.6844,2.6844,2.6394,2.6394,7100.0],["2015-04-02",2.6844,2.7024,2.6304,2.6754,3400.0],["2015-04-06",2.7024,2.7295,2.6934,2.7295,10000.0],["2015-04-07",2.5493,2.7385,2.5493,2.7295,5300.0],["2015-04-08",2.7024,2.7475,2.6664,2.7475,12400.0],["2015-04-09",2.7475,2.7925,2.7475,2.7925,5500.0],["2015-04-10",2.7835,2.8195,2.7835,2.8195,3500.0],["2015-04-13",2.8285,2.8285,2.7024,2.8285,12300.0],["2015-04-14",2.7745,2.9006,2.7745,2.9006,7100.0],["2015-04-15",2.7925,2.9006,2.7925,2.8375,10800.0],["2015-04-16",2.8466,2.8556,2.8375,2.8556,5300.0],["2015-04-17",2.8466,2.9186,2.8466,2.9186,3100.0],["2015-04-20",2.9186,3.0718,2.8826,3.0718,15100.0],["2015-04-21",3.0808,3.1078,2.9547,3.0988,22300.0],["2015-04-22",3.0267,3.1078,2.7475,3.0177,9800.0],["2015-04-23",3.0177,3.1078,3.0177,3.1078,3900.0],["2015-04-24",3.1078,3.1979,3.1078,3.1979,14700.0],["2015-04-27",3.1979,3.6753,3.1618,3.5672,51700.0],["2015-04-28",3.9546,3.9546,3.7924,3.8284,62400.0],["2015-04-29",4.0176,4.0446,3.8104,3.8645,25700.0],["2015-04-30",3.8374,3.9996,3.7834,3.8915,38900.0],["2015-05-01",3.7293,3.8735,3.7293,3.8645,13000.0],["2015-05-04",3.7834,4.0356,3.7474,3.9816,38900.0],["2015-05-05",3.9365,3.9546,3.8465,3.8825,21200.0],["2015-05-06",3.8735,3.9455,3.8645,3.9455,11300.0],["2015-05-07",4.0176,4.0176,3.9636,3.9636,9700.0],["2015-05-08",4.0266,4.0356,3.8284,3.8825,8100.0],["2015-05-11",3.8645,3.9726,3.8645,3.9365,3700.0],["2015-05-12",3.9726,3.9726,3.8465,3.8465,12900.0],["2015-05-13",3.8465,3.8645,3.8284,3.8284,7600.0],["2015-05-14",3.8465,3.9095,3.8284,3.8645,17500.0],["2015-05-15",3.8284,3.9095,3.8284,3.8555,16900.0],["2015-05-18",3.8645,3.9095,3.8374,3.8645,15900.0],["2015-05-19",3.8284,3.9185,3.8284,3.9185,10900.0],["2015-05-20",3.9005,3.9095,3.8374,3.9005,15000.0],["2015-05-21",3.8284,3.8735,3.8284,3.8284,15400.0],["2015-05-22",3.8284,3.9095,3.8284,3.8374,4000.0],["2015-05-26",3.8465,3.8825,3.8465,3.8645,1500.0],["2015-05-27",3.8735,3.8735,3.8645,3.8735,2400.0],["2015-05-28",3.8825,3.8825,3.8465,3.8465,3400.0],["2015-05-29",3.7834,3.8194,3.7834,3.8014,11600.0],["2015-06-01",3.7924,3.9185,3.7834,3.9185,4200.0],["2015-06-02",3.8825,3.8825,3.6303,3.6933,17300.0],["2015-06-03",3.6032,3.6573,3.4681,3.5312,11200.0],["2015-06-04",3.5132,3.7294,3.5132,3.6213,6400.0],["2015-06-05",3.6303,3.6393,3.6303,3.6393,1300.0],["2015-06-08",3.7744,3.7744,3.6753,3.6753,7000.0],["2015-06-09",3.5132,3.5852,3.5132,3.5852,1800.0],["2015-06-10",3.4321,3.4591,3.4231,3.4501,10800.0],["2015-06-11",3.333,3.369,3.333,3.342,2500.0],["2015-06-12",3.306,3.306,3.306,3.306,300.0],["2015-06-15",3.1979,3.2159,3.1708,3.1889,2000.0],["2015-06-16",3.1438,3.297,3.0898,3.2699,10700.0],["2015-06-17",3.369,3.8014,3.369,3.4951,9000.0],["2015-06-18",3.4411,3.6213,3.2609,3.6122,6900.0],["2015-06-19",3.4321,3.7924,3.4321,3.7924,9800.0],["2015-06-22",3.7834,4.0446,3.6933,4.0446,19800.0],["2015-06-23",4.0536,4.0536,3.9095,4.0086,26700.0],["2015-06-24",4.0446,4.0446,3.9636,3.9636,8200.0],["2015-06-25",3.8735,3.9726,3.8735,3.9726,18200.0],["2015-06-26",4.0086,4.0356,3.9546,4.0176,8700.0],["2015-06-29",4.0446,4.0446,3.9816,4.0176,10100.0],["2015-06-30",4.0176,4.0446,4.0086,4.0266,10000.0],["2015-07-01",4.0446,4.0627,4.0086,4.0086,21800.0],["2015-07-02",3.9636,4.0536,3.9275,3.9996,4100.0],["2015-07-06",3.9636,4.1527,3.9636,4.1527,2100.0],["2015-07-07",4.1167,4.1437,4.0807,4.1437,3200.0],["2015-07-08",4.1077,4.1347,4.0536,4.0987,1400.0],["2015-07-09",4.1257,4.2338,4.1077,4.2338,5700.0],["2015-07-10",4.2338,4.3419,4.2338,4.2518,8800.0],["2015-07-13",4.5491,4.5851,4.3059,4.3419,4900.0],["2015-07-14",4.3509,4.3509,4.3509,4.3509,700.0],["2015-07-15",4.3779,4.3869,4.2969,4.3509,3100.0],["2015-07-16",4.405,4.45,4.405,4.432,1600.0],["2015-07-17",4.45,4.45,4.2068,4.414,6400.0],["2015-07-20",4.2338,4.2879,4.1978,4.2338,3600.0],["2015-07-21",4.2338,4.2518,4.1888,4.2338,13400.0],["2015-07-22",4.2338,4.2338,4.2158,4.2158,700.0],["2015-07-23",4.3329,4.504,4.3329,4.504,9000.0],["2015-07-24",4.5941,4.9725,4.5581,4.7563,10700.0],["2015-07-27",4.8824,4.9364,4.7743,4.8554,11000.0],["2015-07-28",4.9094,4.9545,4.7923,4.7923,6600.0],["2015-07-29",4.9274,4.9274,4.7923,4.8013,5500.0],["2015-07-30",4.9545,4.9545,4.9004,4.9274,11500.0],["2015-07-31",4.9545,4.9545,4.8193,4.8824,2600.0],["2015-08-03",4.9635,5.0896,4.8554,5.0265,11600.0],["2015-08-04",4.9725,5.0175,4.3419,4.3419,18300.0],["2015-08-05",4.495,4.495,4.405,4.423,4900.0],["2015-08-06",4.5941,4.6752,4.3419,4.5131,2600.0],["2015-08-07",4.5581,4.5761,4.3959,4.486,1200.0],["2015-08-10",4.5851,4.6031,4.3419,4.3419,5300.0],["2015-08-11",4.5941,4.5941,4.1437,4.2698,4200.0],["2015-08-12",4.3329,4.3329,4.2788,4.2879,2700.0],["2015-08-13",4.1437,4.1707,4.1437,4.1437,4300.0],["2015-08-14",4.1437,4.1978,4.1437,4.1437,6800.0],["2015-08-17",4.1527,4.1978,4.1437,4.1888,2800.0],["2015-08-18",4.1978,4.2068,4.1437,4.1437,400.0],["2015-08-19",4.1617,4.2608,4.1527,4.2608,1300.0],["2015-08-20",4.2068,4.2068,4.1437,4.1527,2400.0],["2015-08-21",4.2969,4.2969,4.1437,4.1888,4800.0],["2015-08-24",4.0086,4.1798,4.0086,4.1798,3800.0],["2015-08-25",4.1257,4.1617,4.1257,4.1257,1200.0],["2015-08-26",4.0987,4.0987,3.9185,3.9275,6900.0],["2015-08-27",3.8374,3.8374,3.6393,3.7474,13100.0],["2015-08-28",3.6393,3.7744,3.6122,3.7384,6600.0],["2015-08-31",3.7564,3.8735,3.6933,3.8735,8100.0],["2015-09-01",3.8284,3.8825,3.8284,3.8465,1600.0],["2015-09-02",3.8284,4.0086,3.8284,3.9005,900.0],["2015-09-03",3.8465,3.9185,3.8284,3.9185,3400.0],["2015-09-04",3.9636,3.9636,3.8284,3.9095,900.0],["2015-09-08",3.9455,4.2248,3.9455,4.2068,1700.0],["2015-09-09",4.3239,4.3689,4.1888,4.2338,5300.0],["2015-09-10",4.2428,4.414,4.2248,4.3959,4200.0],["2015-09-11",4.3239,4.486,4.2788,4.486,3600.0],["2015-09-14",4.3779,4.504,4.3239,4.486,4400.0],["2015-09-15",4.504,4.504,4.3149,4.3509,5500.0],["2015-09-16",4.405,4.468,4.2969,4.468,3900.0],["2015-09-17",4.414,4.468,4.405,4.459,2100.0],["2015-09-18",4.432,4.495,3.9906,3.9906,10000.0],["2015-09-21",4.3239,4.3239,3.8825,3.8825,4200.0],["2015-09-22",3.8284,3.8645,3.7203,3.8645,2400.0],["2015-09-23",3.8645,3.8645,3.8645,3.8645,0.0],["2015-09-24",3.5852,3.6393,3.4231,3.4681,12000.0],["2015-09-25",3.5672,3.5942,3.5041,3.5041,4500.0],["2015-09-28",3.6032,3.6032,3.5582,3.5582,3900.0],["2015-09-29",3.6032,3.6032,3.5582,3.5672,2100.0],["2015-09-30",3.5852,3.6032,3.5672,3.5942,4400.0],["2015-10-01",3.5852,3.5852,3.5312,3.5312,2200.0],["2015-10-02",3.4771,3.5942,3.4771,3.5582,1100.0],["2015-10-05",3.4771,3.5942,3.4771,3.4771,1400.0],["2015-10-06",3.4321,3.5942,3.4231,3.5942,3200.0],["2015-10-07",3.4321,3.5942,3.4321,3.5402,3000.0],["2015-10-08",3.5312,3.6032,3.5312,3.6032,7600.0],["2015-10-09",3.6032,3.6032,3.6032,3.6032,1000.0],["2015-10-12",3.6032,3.6032,3.6032,3.6032,500.0],["2015-10-13",3.6032,3.7834,3.5942,3.7834,10000.0],["2015-10-14",3.7384,3.7384,3.6032,3.7023,3600.0],["2015-10-15",3.7294,3.9185,3.5132,3.5132,13300.0],["2015-10-16",3.6933,3.7474,3.6933,3.7474,400.0],["2015-10-19",3.7474,3.9275,3.7474,3.9275,400.0],["2015-10-20",3.9816,4.0536,3.9636,3.9816,2200.0],["2015-10-21",3.9095,3.9095,3.6122,3.6122,2500.0],["2015-10-22",3.6303,3.7924,3.5762,3.5762,5400.0],["2015-10-23",3.5762,3.6933,3.5312,3.6843,3900.0],["2015-10-26",3.6032,3.6663,3.6032,3.6663,600.0],["2015-10-27",3.5402,3.6032,3.5402,3.6032,600.0],["2015-10-28",3.5222,3.5762,3.4231,3.4231,14300.0],["2015-10-29",3.4321,3.4591,3.2519,3.288,15100.0],["2015-10-30",3.1979,3.369,3.1799,3.369,2300.0],["2015-11-02",3.369,3.369,3.369,3.369,0.0],["2015-11-03",3.4231,3.4681,3.4231,3.4231,2800.0],["2015-11-04",3.5582,3.5582,3.5582,3.5582,2300.0],["2015-11-05",3.5041,3.5041,3.4231,3.4231,2400.0],["2015-11-06",3.4231,3.4771,3.4231,3.4231,3500.0],["2015-11-09",3.4231,3.4771,3.4231,3.4771,1000.0],["2015-11-10",3.4771,3.5222,3.2339,3.5222,2800.0],["2015-11-11",3.342,3.3961,3.2339,3.2339,4200.0],["2015-11-12",3.324,3.324,3.1618,3.1618,19500.0],["2015-11-13",3.1528,3.5762,3.1078,3.5132,8100.0],["2015-11-16",3.7203,3.9365,3.7203,3.9365,1000.0],["2015-11-17",3.8555,3.8915,3.8555,3.8915,4000.0],["2015-11-18",3.8735,4.0536,3.8735,3.8735,4300.0],["2015-11-19",3.8735,3.8735,3.8735,3.8735,400.0],["2015-11-20",3.9726,3.9726,3.8194,3.8194,3500.0],["2015-11-23",3.9005,3.9005,3.6032,3.6032,700.0],["2015-11-24",3.5762,3.5762,3.324,3.324,1700.0],["2015-11-25",3.333,3.4051,3.2429,3.2789,10500.0],["2015-11-27",3.288,3.288,3.1979,3.1979,3200.0],["2015-11-30",3.0628,3.333,3.0628,3.1258,7800.0],["2015-12-01",3.2339,3.4681,3.0447,3.351,15500.0],["2015-12-02",3.7318,3.7318,3.3415,3.351,6000.0],["2015-12-03",3.3891,3.3891,3.1987,3.1987,1000.0],["2015-12-04",3.2844,3.2939,3.1987,3.2653,2800.0],["2015-12-07",3.1225,3.5224,3.1225,3.2463,4200.0],["2015-12-08",3.3986,3.3986,3.3034,3.3034,600.0],["2015-12-09",3.4177,3.4177,3.3891,3.3891,1600.0],["2015-12-10",3.4557,3.4557,3.4081,3.4081,400.0],["2015-12-11",3.3701,3.4557,3.2273,3.3034,4800.0],["2015-12-14",3.0178,3.0464,2.9036,2.9988,3600.0],["2015-12-15",3.1225,3.4176,2.9988,3.4176,3000.0],["2015-12-16",3.3986,3.3986,3.3891,3.3986,700.0],["2015-12-17",3.3034,3.3034,3.1225,3.1416,1400.0],["2015-12-18",3.1416,3.3701,3.1416,3.332,3500.0],["2015-12-21",3.3796,3.3986,3.3796,3.3986,1100.0],["2015-12-22",3.332,3.4557,3.332,3.4176,3100.0],["2015-12-23",3.4653,3.4938,3.4653,3.4938,500.0],["2015-12-24",3.4272,3.4272,3.4272,3.4272,1000.0],["2015-12-28",3.4272,3.4272,3.4272,3.4272,400.0],["2015-12-29",3.4938,3.5319,3.4843,3.5319,2200.0],["2015-12-30",3.4272,3.5509,3.4272,3.5509,2600.0],["2015-12-31",3.6176,3.9793,3.6176,3.9698,5800.0],["2016-01-04",3.9698,3.9698,3.9698,3.9698,1200.0],["2016-01-05",3.9698,3.9698,3.9698,3.9698,0.0],["2016-01-06",3.9508,3.9698,3.9508,3.9698,1000.0],["2016-01-07",3.9698,3.9698,3.9698,3.9698,0.0],["2016-01-08",3.8746,3.8746,3.8746,3.8746,2900.0],["2016-01-11",3.7699,3.8175,3.7699,3.808,1700.0],["2016-01-12",3.808,3.8841,3.808,3.8841,2700.0],["2016-01-13",3.808,3.8556,3.808,3.808,1400.0],["2016-01-14",3.8175,3.8175,3.8175,3.8175,300.0],["2016-01-15",3.808,3.8175,3.808,3.808,500.0],["2016-01-19",3.808,3.8556,3.7413,3.7413,3700.0],["2016-01-20",3.808,3.808,3.5795,3.5795,13200.0],["2016-01-21",3.4272,3.6461,3.4272,3.4462,5800.0],["2016-01-22",3.4462,3.4462,3.4462,3.4462,0.0],["2016-01-25",3.4653,3.608,3.3415,3.57,1800.0],["2016-01-26",3.7032,3.7032,3.7032,3.7032,500.0],["2016-01-27",3.4652,3.5795,3.4557,3.5795,2400.0],["2016-01-28",3.6747,3.6747,3.5509,3.5509,800.0],["2016-01-29",3.6652,3.8556,3.6366,3.6937,4100.0],["2016-02-01",3.6461,3.7889,3.5509,3.5509,24200.0],["2016-02-02",3.5319,3.9508,3.5319,3.7128,32200.0],["2016-02-03",3.6937,3.6937,3.6937,3.6937,200.0],["2016-02-04",3.6937,3.6937,3.6937,3.6937,0.0],["2016-02-05",3.6556,3.6937,3.6556,3.6937,1700.0],["2016-02-08",3.6842,3.6842,3.4081,3.5033,3200.0],["2016-02-09",3.4748,3.4748,3.4081,3.4081,1000.0],["2016-02-10",3.3415,3.4272,3.1606,3.4272,8500.0],["2016-02-11",3.2368,3.2368,3.0369,3.0369,2900.0],["2016-02-12",3.113,3.1892,2.875,3.1511,7600.0],["2016-02-16",3.1511,3.1511,3.0369,3.1321,1300.0],["2016-02-17",3.2368,3.2368,3.2368,3.2368,300.0],["2016-02-18",3.2844,3.2939,3.0749,3.2939,700.0],["2016-02-19",3.0178,3.2273,3.0178,3.1701,1200.0],["2016-02-22",3.1701,3.1701,3.1701,3.1701,0.0],["2016-02-23",3.1416,3.1416,3.0464,3.0749,5000.0],["2016-02-24",3.1416,3.1416,3.0559,3.0654,700.0],["2016-02-25",3.1416,3.1416,3.1416,3.1416,100.0],["2016-02-26",3.0464,3.1416,3.0464,3.1035,10200.0],["2016-02-29",3.0369,3.0845,3.0369,3.0845,900.0],["2016-03-01",2.9512,3.1321,2.9512,3.1321,14900.0],["2016-03-02",3.1321,3.1321,3.1321,3.1321,0.0],["2016-03-03",3.0749,3.2273,3.0369,3.1606,4800.0],["2016-03-04",3.2368,3.2368,3.1225,3.1225,1300.0],["2016-03-07",3.1321,3.1321,3.094,3.094,3300.0],["2016-03-08",3.1416,3.1416,3.094,3.094,500.0],["2016-03-09",3.094,3.094,3.094,3.094,0.0],["2016-03-10",3.113,3.113,3.094,3.1035,3600.0],["2016-03-11",3.1416,3.1416,2.9512,2.9512,8400.0],["2016-03-14",2.856,2.9512,2.856,2.9512,1100.0],["2016-03-15",2.9512,2.9512,2.9512,2.9512,0.0],["2016-03-16",2.856,3.0654,2.856,3.0654,200.0],["2016-03-17",3.094,3.094,3.0273,3.0464,1600.0],["2016-03-18",3.0845,3.0845,3.0845,3.0845,700.0],["2016-03-21",3.0749,3.0749,2.9702,3.0273,3000.0],["2016-03-22",3.0749,3.0749,3.0749,3.0749,200.0],["2016-03-23",2.9321,2.9607,2.9321,2.9512,800.0],["2016-03-24",3.0749,3.094,3.0749,3.0845,1400.0],["2016-03-28",2.9607,2.9988,2.9607,2.9988,1300.0],["2016-03-29",3.0464,3.0464,2.9607,2.9607,2900.0],["2016-03-30",2.9797,2.9797,2.9512,2.9512,2400.0],["2016-03-31",3.0654,3.094,2.9512,3.094,3000.0],["2016-04-01",3.0273,3.0464,3.0273,3.0464,4600.0],["2016-04-04",2.9702,3.113,2.9512,2.9512,5700.0],["2016-04-05",2.9131,3.2368,2.9036,3.094,34000.0],["2016-04-06",3.094,3.332,3.094,3.332,15700.0],["2016-04-07",3.332,3.4272,3.2939,3.4272,500.0],["2016-04-08",3.332,3.5604,3.2844,3.2844,17400.0],["2016-04-11",3.3034,3.5319,3.2177,3.4748,25100.0],["2016-04-12",3.589,3.9698,3.589,3.8651,6800.0],["2016-04-13",3.846,3.846,3.4938,3.5128,3400.0],["2016-04-14",3.589,3.8365,3.589,3.8365,900.0],["2016-04-15",3.8841,3.9032,3.8175,3.8175,4100.0],["2016-04-18",3.8746,3.8746,3.846,3.846,300.0],["2016-04-19",3.7128,3.7604,3.57,3.57,900.0],["2016-04-20",3.4748,3.8746,3.4748,3.8746,3300.0],["2016-04-21",3.8746,3.8746,3.8746,3.8746,0.0],["2016-04-22",3.7128,3.808,3.7128,3.7604,500.0],["2016-04-25",3.7604,3.7604,3.7604,3.7604,0.0],["2016-04-26",3.7413,3.7699,3.5795,3.7699,5500.0],["2016-04-27",3.6937,3.6937,3.6461,3.6461,300.0],["2016-04-28",3.6461,3.6461,3.6461,3.6461,0.0],["2016-04-29",3.5224,3.5224,3.4272,3.5224,5800.0],["2016-05-02",3.5795,3.6937,3.4843,3.6937,800.0],["2016-05-03",3.6937,3.6937,3.6937,3.6937,0.0],["2016-05-04",3.6937,3.6937,3.6937,3.6937,0.0],["2016-05-05",3.5985,3.5985,3.5985,3.5985,400.0],["2016-05-06",3.5985,3.5985,3.5985,3.5985,0.0],["2016-05-09",3.6652,3.6652,3.6652,3.6652,2700.0],["2016-05-10",3.6747,3.7604,3.6747,3.7604,2400.0],["2016-05-11",3.5509,3.6366,3.5509,3.6366,1100.0],["2016-05-12",3.808,3.9032,3.7604,3.808,20000.0],["2016-05-13",3.7984,3.808,3.7984,3.808,700.0],["2016-05-16",3.846,3.846,3.846,3.846,600.0],["2016-05-17",3.7699,3.9222,3.7604,3.808,6700.0],["2016-05-18",3.7699,3.7699,3.7699,3.7699,200.0],["2016-05-19",3.7699,3.846,3.6366,3.846,10600.0],["2016-05-20",3.7604,3.808,3.7604,3.808,1400.0],["2016-05-23",3.8365,3.8365,3.7699,3.7699,400.0],["2016-05-24",3.7699,3.7699,3.7699,3.7699,0.0],["2016-05-25",3.7699,3.7699,3.7699,3.7699,0.0],["2016-05-26",3.6842,3.8651,3.6842,3.8651,500.0],["2016-05-27",3.8651,3.8651,3.8651,3.8651,0.0],["2016-05-31",3.8365,3.8365,3.7984,3.7984,600.0],["2016-06-01",3.808,3.827,3.808,3.808,4900.0],["2016-06-02",3.7984,3.8651,3.7984,3.8175,10600.0],["2016-06-03",3.8175,3.8175,3.8175,3.8175,0.0],["2016-06-06",3.9793,3.9793,3.7508,3.7508,400.0],["2016-06-07",3.7413,3.827,3.7413,3.827,2300.0],["2016-06-08",3.8365,3.846,3.827,3.846,2100.0],["2016-06-09",3.9032,3.9032,3.9032,3.9032,3100.0],["2016-06-10",3.846,3.846,3.846,3.846,1800.0],["2016-06-13",3.9032,3.9032,3.8651,3.8651,3500.0],["2016-06-14",3.846,3.846,3.7223,3.7223,7300.0],["2016-06-15",3.7223,3.7699,3.7128,3.7223,7300.0],["2016-06-16",3.7223,3.7223,3.7223,3.7223,0.0],["2016-06-17",3.7984,3.7984,3.7223,3.7223,2000.0],["2016-06-20",3.7223,3.7223,3.7223,3.7223,0.0],["2016-06-21",3.7223,3.7223,3.7223,3.7223,0.0],["2016-06-22",3.6652,3.6652,3.6271,3.6556,11700.0],["2016-06-23",3.3891,3.6176,3.3891,3.5224,12200.0],["2016-06-24",3.6176,3.6176,3.5319,3.57,2400.0],["2016-06-27",3.57,3.57,3.5509,3.5509,4300.0],["2016-06-28",3.5795,3.5795,3.5795,3.5795,2100.0],["2016-06-29",3.6366,3.6366,3.608,3.608,400.0],["2016-06-30",3.6461,3.6652,3.4843,3.6461,3700.0],["2016-07-01",3.6461,3.7128,3.6461,3.7032,8200.0],["2016-07-05",3.7604,3.7984,3.7604,3.7984,2900.0],["2016-07-06",3.7318,3.7318,3.7318,3.7318,900.0],["2016-07-07",3.6556,3.7413,3.6556,3.7413,500.0],["2016-07-08",3.6652,3.7794,3.6652,3.7794,200.0],["2016-07-11",3.7794,3.7984,3.7794,3.7889,3600.0],["2016-07-12",3.7889,3.7889,3.7889,3.7889,200.0],["2016-07-13",3.7699,3.7984,3.7699,3.7984,4200.0],["2016-07-14",3.808,3.8365,3.808,3.8365,3500.0],["2016-07-15",3.6556,3.7794,3.6556,3.6556,6400.0],["2016-07-18",3.7413,3.7794,3.6652,3.6652,1200.0],["2016-07-19",3.6652,3.6652,3.6652,3.6652,0.0],["2016-07-20",3.6842,3.7508,3.6747,3.6747,4900.0],["2016-07-21",3.6747,3.6747,3.6747,3.6747,0.0],["2016-07-22",3.7032,3.7128,3.7032,3.7128,600.0],["2016-07-25",3.7032,3.7032,3.7032,3.7032,400.0],["2016-07-26",3.7128,3.7128,3.7128,3.7128,200.0],["2016-07-27",3.7223,3.7223,3.7223,3.7223,400.0],["2016-07-28",3.6652,3.6652,3.6652,3.6652,500.0],["2016-07-29",3.7223,3.7223,3.6556,3.6556,400.0],["2016-08-01",3.7223,3.7223,3.6652,3.6652,2400.0],["2016-08-02",3.7508,3.7508,3.7508,3.7508,300.0],["2016-08-03",3.7984,4.0745,3.7984,4.0745,12600.0],["2016-08-04",3.9984,4.2364,3.9984,4.1316,6200.0],["2016-08-05",4.2554,4.2554,4.065,4.1507,4300.0],["2016-08-08",4.0555,4.4077,4.0555,4.2459,4700.0],["2016-08-09",4.5029,4.5505,4.4839,4.5505,2600.0],["2016-08-10",4.56,4.6172,4.5315,4.6172,3100.0],["2016-08-11",4.6552,4.7028,4.56,4.6076,6000.0],["2016-08-12",4.6267,4.7124,4.5791,4.6172,3600.0],["2016-08-15",4.6648,4.6648,4.5791,4.5791,900.0],["2016-08-16",4.5791,4.5791,4.4648,4.4648,2100.0],["2016-08-17",4.5696,4.5696,4.4744,4.4744,1300.0],["2016-08-18",4.4744,4.7219,4.4648,4.7124,11100.0],["2016-08-19",4.6172,4.7124,4.5315,4.5315,1000.0],["2016-08-22",4.6267,4.7504,4.6172,4.7504,4500.0],["2016-08-23",4.6552,4.6552,4.4363,4.4363,600.0],["2016-08-24",4.3887,4.522,4.3887,4.522,4500.0],["2016-08-25",4.6933,4.998,4.6552,4.9028,9100.0],["2016-08-26",5.1122,5.2074,4.8647,4.8647,9600.0],["2016-08-29",4.8837,4.9504,4.522,4.6838,6200.0],["2016-08-30",4.76,4.9408,4.541,4.7885,10800.0],["2016-08-31",4.7219,4.76,4.6933,4.6933,500.0],["2016-09-01",4.7504,4.76,4.5696,4.7409,10500.0],["2016-09-02",4.5696,4.6457,4.5315,4.5315,4900.0],["2016-09-06",4.4934,4.5791,4.4172,4.4268,1700.0],["2016-09-07",4.522,4.6743,4.522,4.5315,2500.0],["2016-09-08",4.7504,6.6639,4.7504,6.1784,406500.0],["2016-09-09",5.712,6.226,5.712,6.1023,50300.0],["2016-09-12",6.0927,6.4545,5.988,6.1023,56900.0],["2016-09-13",6.0642,6.207,5.9214,6.0832,19800.0],["2016-09-14",5.8357,6.0261,5.8071,5.9023,19700.0],["2016-09-15",5.9214,5.9214,5.712,5.8167,10200.0],["2016-09-16",5.7595,5.8262,5.6643,5.8262,7600.0],["2016-09-19",5.712,5.7596,5.3788,5.7596,28000.0],["2016-09-20",5.5882,5.7596,5.5216,5.7405,9200.0],["2016-09-21",5.7024,5.9023,5.5692,5.9023,4100.0],["2016-09-22",5.9119,5.9309,5.8452,5.8547,4500.0],["2016-09-23",5.8547,6.207,5.8547,5.9499,14500.0],["2016-09-26",6.0261,6.1879,6.0261,6.1879,6700.0],["2016-09-27",6.1879,6.7972,6.1879,6.6259,51700.0],["2016-09-28",6.7877,6.7877,6.2831,6.4735,37700.0],["2016-09-29",6.4735,7.0352,6.4735,6.94,32700.0],["2016-09-30",7.1304,7.7778,7.1114,7.7492,44100.0],["2016-10-03",7.9015,8.9011,7.8159,8.6441,89200.0],["2016-10-04",8.9011,8.9011,8.1681,8.3966,123100.0],["2016-10-05",8.387,8.4822,7.1495,7.1685,86500.0],["2016-10-06",7.1399,7.3875,6.3403,7.1399,76000.0],["2016-10-07",7.5017,7.5017,6.7591,7.0162,11200.0],["2016-10-10",6.8258,7.4922,6.3974,7.4731,35600.0],["2016-10-11",7.4731,7.4731,6.7496,7.0352,18500.0],["2016-10-12",6.9971,7.3779,6.4831,6.6449,25100.0],["2016-10-13",6.7115,7.0923,6.7115,6.8543,5600.0],["2016-10-14",6.9971,7.1114,6.7687,6.9495,4500.0],["2016-10-17",6.9495,6.9495,6.8543,6.8543,2300.0],["2016-10-18",6.8639,6.9019,6.683,6.7115,5700.0],["2016-10-19",6.8543,6.9495,6.7115,6.7115,5900.0],["2016-10-20",6.9971,8.5679,6.9971,7.9015,35100.0],["2016-10-21",8.0538,8.4727,7.5207,8.4727,225700.0],["2016-10-24",8.1871,8.1871,7.654,7.8063,10400.0],["2016-10-25",7.8063,7.8063,7.6635,7.6635,4600.0],["2016-10-26",7.6159,7.7587,7.5207,7.6159,4700.0],["2016-10-27",7.4446,7.4731,7.2827,7.3303,1900.0],["2016-10-28",7.1399,7.3303,7.1399,7.3303,6600.0],["2016-10-31",7.5207,7.8635,7.3779,7.4731,9100.0],["2016-11-01",7.5683,9.1867,7.5207,7.9015,39800.0],["2016-11-02",7.9015,8.2728,7.8063,8.1395,4500.0],["2016-11-03",8.2347,10.0054,8.0919,9.9007,108900.0],["2016-11-04",9.7579,9.8341,9.4247,9.6151,23600.0],["2016-11-07",9.0439,9.8055,9.0439,9.0439,26800.0],["2016-11-08",8.8535,9.32,8.8535,9.2819,10000.0],["2016-11-09",9.2343,9.2343,8.9011,8.9011,8300.0],["2016-11-10",9.0915,9.6151,8.9963,9.6151,3400.0],["2016-11-11",9.8055,10.4719,9.8055,10.4719,17100.0],["2016-11-14",10.4719,11.4239,10.0911,10.9003,24400.0],["2016-11-15",11.2335,11.8523,11.0431,11.3763,33800.0],["2016-11-16",11.4239,15.4223,11.3763,13.5183,128700.0],["2016-11-17",13.3279,13.3279,12.8519,13.0423,26900.0],["2016-11-18",13.0423,13.2327,12.3759,13.2327,42800.0],["2016-11-21",13.7087,14.2799,13.2803,13.8039,38000.0],["2016-11-22",13.8515,14.2799,13.5659,13.6611,26800.0],["2016-11-23",13.8515,13.9943,13.3279,13.4707,8500.0],["2016-11-25",13.5754,13.6135,13.3755,13.4326,5800.0],["2016-11-28",13.7087,13.9467,13.3279,13.4231,20400.0],["2016-11-29",13.3279,13.8515,13.3279,13.5659,13900.0],["2016-11-30",13.8039,14.1847,13.5659,13.6135,22000.0],["2016-12-01",13.385,13.5659,12.3759,12.9947,40700.0],["2016-12-02",13.1375,14.2799,13.1375,14.1371,26500.0],["2016-12-05",14.2799,16.1839,13.8515,14.4703,104400.0],["2016-12-06",14.7559,15.5651,12.3759,13.2327,209500.0],["2016-12-07",13.2327,13.9467,12.8519,12.8519,21600.0],["2016-12-08",13.4707,13.4707,12.3949,12.6139,43600.0],["2016-12-09",12.5663,12.7567,11.1859,12.2331,32900.0],["2016-12-12",11.6619,12.1855,11.2811,11.6429,23300.0],["2016-12-13",11.6619,12.7091,11.6619,12.2617,30700.0],["2016-12-14",12.3759,14.1371,12.2617,12.4235,33700.0],["2016-12-15",12.6615,14.8511,12.4235,14.8511,84600.0],["2016-12-16",14.7083,14.7559,13.8515,14.7083,60200.0],["2016-12-19",14.4208,16.2893,13.4147,14.7083,81700.0],["2016-12-20",15.0436,15.0436,13.6543,14.3729,34200.0],["2016-12-21",13.6543,14.852,13.6543,14.5645,43000.0],["2016-12-22",14.852,16.2893,13.9896,14.0375,97000.0],["2016-12-23",14.1334,14.9478,13.9417,14.2771,19100.0],["2016-12-27",14.7083,14.7562,13.798,13.8746,31700.0],["2016-12-28",13.8938,14.4687,13.8938,14.0854,37200.0],["2016-12-29",14.0854,14.4687,13.7501,13.8938,25600.0],["2016-12-30",13.9417,14.4208,13.8938,13.8938,44500.0],["2017-01-03",13.9417,14.4208,13.8459,13.8459,10500.0],["2017-01-04",13.8938,14.1334,13.4626,13.8938,20100.0],["2017-01-05",14.0854,14.2292,13.5584,13.6543,12400.0],["2017-01-06",13.6063,14.2292,13.6063,13.8459,23800.0],["2017-01-09",13.9417,14.1334,13.5584,13.6543,30400.0],["2017-01-10",13.8459,13.9896,13.5584,13.6063,37000.0],["2017-01-11",14.1813,14.1813,13.6543,13.7022,8900.0],["2017-01-12",14.1334,14.1334,13.6351,13.6543,32500.0],["2017-01-13",13.6543,13.8459,13.5105,13.5105,11100.0],["2017-01-17",13.7501,13.8459,13.4626,13.5584,19700.0],["2017-01-18",13.7022,13.8459,13.5105,13.6543,12800.0],["2017-01-19",13.6543,14.3729,13.6543,14.0854,14200.0],["2017-01-20",14.0854,14.6604,14.0854,14.2292,11000.0],["2017-01-23",14.5645,14.8041,13.8938,13.9896,10500.0],["2017-01-24",13.8938,14.7083,13.8938,13.9417,70000.0],["2017-01-25",14.2771,14.3729,13.7501,14.1334,11100.0],["2017-01-26",14.0375,14.1334,13.8938,13.8938,13000.0],["2017-01-27",13.9417,14.6125,13.8938,14.6125,11800.0],["2017-01-30",14.5645,15.0436,14.0854,14.2292,14400.0],["2017-01-31",14.325,14.5166,14.0854,14.2771,5000.0],["2017-02-01",14.325,14.4496,14.2292,14.2771,12900.0],["2017-02-02",14.1813,14.4687,14.1813,14.325,12100.0],["2017-02-03",14.7083,15.2832,14.1813,14.3729,17400.0],["2017-02-06",14.7083,15.4748,14.2771,14.4208,32000.0],["2017-02-07",14.5166,14.5166,13.9417,13.9896,14700.0],["2017-02-08",13.9417,14.4208,13.9417,14.325,20300.0],["2017-02-09",14.2292,15.1395,14.2292,15.1395,13000.0],["2017-02-10",15.1395,17.6787,15.1395,17.0558,59600.0],["2017-02-13",17.6308,20.3616,17.6308,18.541,87000.0],["2017-02-14",19.643,20.6012,19.2693,20.5053,44000.0],["2017-02-15",20.5053,21.0803,19.9783,20.3137,30300.0],["2017-02-16",19.4034,20.1221,18.3015,19.7867,26700.0],["2017-02-17",20.0742,23.5237,20.0742,23.2362,34100.0],["2017-02-21",23.9548,23.9548,22.5463,23.9548,47700.0],["2017-02-22",23.0446,23.6961,21.1282,23.5237,69100.0],["2017-02-23",23.1883,23.2362,22.0672,22.3738,22300.0],["2017-02-24",22.5175,22.9008,19.5471,22.0385,47100.0],["2017-02-27",22.0385,22.5176,19.6909,20.7449,31600.0],["2017-02-28",20.2658,21.3198,19.7005,20.8886,25400.0],["2017-03-01",20.6012,21.3773,20.3616,20.6491,30700.0],["2017-03-02",20.7449,20.7449,19.7388,19.7867,12700.0],["2017-03-03",19.7388,20.1221,17.7745,18.3015,51800.0],["2017-03-06",18.2057,18.7327,17.6787,18.541,17600.0],["2017-03-07",18.3973,19.0201,18.2057,18.4452,16000.0],["2017-03-08",18.7327,19.643,18.2057,19.643,12800.0],["2017-03-09",19.643,20.0262,18.3494,18.3494,22200.0],["2017-03-10",18.4931,18.7039,18.2057,18.2536,22200.0],["2017-03-13",18.2057,18.4931,16.5767,16.6726,63400.0],["2017-03-14",16.5767,17.6787,16.5767,17.2475,37700.0],["2017-03-15",17.2475,18.014,17.2475,17.9182,26500.0],["2017-03-16",18.0619,18.1769,17.6787,17.6787,13200.0],["2017-03-17",17.7266,18.7806,17.7266,18.7806,35100.0],["2017-03-20",18.541,20.6491,18.541,19.3076,33100.0],["2017-03-21",19.2597,19.2597,17.7745,18.541,23400.0],["2017-03-22",18.2823,18.3973,17.9182,18.014,8000.0],["2017-03-23",17.9661,18.8764,17.7745,18.7327,17900.0],["2017-03-24",18.8764,18.9722,18.3494,18.9722,12700.0],["2017-03-27",18.8764,19.1639,18.2057,18.8285,9300.0],["2017-03-28",18.7806,19.1639,18.589,18.9243,11100.0],["2017-03-29",18.9243,18.9722,17.6308,17.6787,5900.0],["2017-03-30",17.8224,19.116,17.487,18.2536,18900.0],["2017-03-31",18.3973,18.589,17.6308,18.1578,13500.0],["2017-04-03",18.1578,18.589,18.1099,18.1099,16500.0],["2017-04-04",18.3973,18.3973,18.0619,18.3494,3500.0],["2017-04-05",18.6848,21.4635,18.6369,20.9844,57700.0],["2017-04-06",21.1282,21.2719,19.4513,20.5053,15500.0],["2017-04-07",20.6491,21.0324,19.9592,20.7449,11300.0],["2017-04-10",20.6012,21.0803,20.17,21.0323,16000.0],["2017-04-11",20.7928,20.7928,20.0262,20.6012,9500.0],["2017-04-12",20.0742,20.8407,19.7675,20.8407,6500.0],["2017-04-13",20.8407,20.8886,20.4095,20.6491,25800.0],["2017-04-17",20.7449,20.7449,20.0358,20.6012,5200.0],["2017-04-18",20.3137,20.4574,19.7388,20.1221,12200.0],["2017-04-19",20.2658,20.4095,20.0742,20.3616,12200.0],["2017-04-20",19.6909,20.4574,19.6909,19.8346,2200.0],["2017-04-21",19.9783,20.17,19.9783,20.17,3000.0],["2017-04-24",20.4574,20.5053,20.1987,20.5053,6800.0],["2017-04-25",20.6395,21.0803,20.2658,21.0803,13200.0],["2017-04-26",21.0803,23.5237,21.0803,21.8468,48300.0],["2017-04-27",21.8468,22.0385,21.0803,21.9905,8800.0],["2017-04-28",21.9905,23.4757,21.7989,22.6613,29000.0],["2017-05-01",22.69,22.7092,21.8181,22.6134,10200.0],["2017-05-02",22.5655,23.0446,21.8947,21.8947,13600.0],["2017-05-03",21.5594,22.2301,21.0803,21.2719,14400.0],["2017-05-04",21.8468,21.8468,21.224,21.2719,16000.0],["2017-05-05",21.3198,22.3738,21.2719,21.5114,19400.0],["2017-05-08",21.8468,22.0385,21.1282,21.4156,12400.0],["2017-05-09",21.6552,21.7989,21.0803,21.4635,6100.0],["2017-05-10",21.9426,21.9905,21.1761,21.3198,11100.0],["2017-05-11",21.521,23.0925,21.1569,22.278,36300.0],["2017-05-12",22.9487,23.332,22.5175,23.332,8400.0],["2017-05-15",22.1822,22.1822,18.7614,20.17,56900.0],["2017-05-16",19.643,20.3616,19.2597,19.4513,24400.0],["2017-05-17",19.0681,19.7388,18.4452,19.4513,42900.0],["2017-05-18",19.4992,19.8346,19.4992,19.8346,7100.0],["2017-05-19",19.643,19.9304,19.001,19.5471,31400.0],["2017-05-22",19.3555,19.6909,19.2597,19.4992,11000.0],["2017-05-23",19.3076,20.0262,19.1639,19.7867,20300.0],["2017-05-24",19.7484,20.1221,19.6909,19.8346,14400.0],["2017-05-25",20.0742,20.8886,20.0742,20.5053,37900.0],["2017-05-26",20.4574,20.4574,19.8825,20.2658,6700.0],["2017-05-30",19.7867,20.3137,19.7867,19.7867,10900.0],["2017-05-31",19.4513,19.8825,19.4513,19.643,21000.0],["2017-06-01",19.8825,19.8825,19.2118,19.2118,9900.0],["2017-06-02",19.2022,19.2118,18.1099,18.8285,32800.0],["2017-06-05",21.0803,23.859,21.0803,23.4757,108800.0],["2017-06-06",23.4757,23.6195,22.2301,22.278,17600.0],["2017-06-07",22.0385,23.2362,22.0385,23.0925,10600.0],["2017-06-08",22.3259,23.1883,22.3259,22.9487,9500.0],["2017-06-09",22.9487,23.8111,22.9487,23.8111,14900.0],["2017-06-12",23.8111,26.3503,23.6195,24.9609,47900.0],["2017-06-13",24.4339,26.2545,23.0446,23.0446,47100.0],["2017-06-14",23.9069,24.386,23.0446,23.5716,16700.0],["2017-06-15",24.7214,25.2005,23.332,23.859,21000.0],["2017-06-16",23.744,24.1465,22.278,23.2362,39700.0],["2017-06-19",23.9548,24.913,23.9069,24.6256,39300.0],["2017-06-20",24.7693,27.9313,24.4339,27.3085,55900.0],["2017-06-21",28.2667,29.6082,26.015,26.7336,128700.0],["2017-06-22",26.8294,28.8416,26.7815,28.5063,60600.0],["2017-06-23",29.2728,29.704,27.8355,29.2249,312900.0],["2017-06-26",29.704,30.5185,28.9854,29.7519,50900.0],["2017-06-27",30.4706,31.1413,29.7519,30.0873,84800.0],["2017-06-28",30.6622,30.6622,29.3686,29.6082,84900.0],["2017-06-29",29.5603,29.5603,26.5899,26.9252,135900.0],["2017-06-30",27.4522,27.6918,25.1717,25.9191,46300.0],["2017-07-03",25.6317,26.3024,24.7214,26.0629,46000.0],["2017-07-05",25.5359,26.0629,24.5777,25.2484,60400.0],["2017-07-06",24.8172,24.9609,21.5689,22.9966,130100.0],["2017-07-07",23.1404,23.7632,22.7571,23.2841,56900.0],["2017-07-10",23.7153,24.0027,22.9487,22.9966,32800.0],["2017-07-11",22.805,23.4278,22.6421,23.1404,47000.0],["2017-07-12",23.6674,24.1944,22.805,23.1404,27500.0],["2017-07-13",23.1404,23.5716,22.6613,23.5237,31500.0],["2017-07-14",23.332,24.0507,23.0446,23.3799,34400.0],["2017-07-17",22.9966,23.5716,22.5175,23.2362,45600.0],["2017-07-18",23.2362,24.4339,23.0446,23.332,27700.0],["2017-07-19",23.3799,24.386,23.3799,24.386,39200.0],["2017-07-20",25.5838,25.5838,24.5298,25.0568,99100.0],["2017-07-21",25.5359,25.5838,23.7632,24.0986,39800.0],["2017-07-24",24.1944,25.3155,24.1944,24.4339,13500.0],["2017-07-25",24.4339,25.5359,24.4339,25.2484,17400.0],["2017-07-26",25.5359,26.6378,24.8172,25.0568,38200.0],["2017-07-27",24.5777,25.5359,23.7153,24.5298,26500.0],["2017-07-28",24.8172,25.8712,24.4339,24.4339,15400.0],["2017-07-31",24.3381,25.1526,24.2902,24.2902,9600.0],["2017-08-01",23.7249,25.3921,23.7249,25.3921,11500.0],["2017-08-02",25.3921,26.3024,23.9836,25.967,19800.0],["2017-08-03",25.4879,25.8712,25.44,25.5359,12200.0],["2017-08-04",25.1526,26.7815,25.1526,26.5899,34700.0],["2017-08-07",25.8712,26.8294,25.8233,26.1108,20100.0],["2017-08-08",25.8233,27.9313,25.5454,27.2127,46700.0],["2017-08-09",27.4043,27.8355,26.8294,27.2606,28400.0],["2017-08-10",28.0751,28.65,24.4818,24.4818,31500.0],["2017-08-11",23.9548,26.4941,23.9548,26.2545,30700.0],["2017-08-14",28.7937,28.7937,26.8294,28.2667,37900.0],["2017-08-15",28.0272,28.65,27.6439,28.0751,11700.0],["2017-08-16",28.0751,28.2667,27.3564,27.9313,13700.0],["2017-08-17",27.4522,27.4522,26.3503,26.9731,22500.0],["2017-08-18",26.6857,29.0812,26.6857,28.3146,26900.0],["2017-08-21",28.7554,28.7554,27.5768,28.0272,12200.0],["2017-08-22",28.2667,28.8895,27.9793,28.2667,16900.0],["2017-08-23",28.9854,29.1291,28.0272,28.8416,22100.0],["2017-08-24",29.8956,29.8956,28.1709,28.8416,14000.0],["2017-08-25",29.4165,29.4165,28.3625,28.5063,19400.0],["2017-08-28",28.4104,29.2728,27.7876,29.2728,9500.0],["2017-08-29",28.9374,29.3207,27.9313,29.3207,25500.0],["2017-08-30",28.1709,30.2789,28.1709,29.4165,20800.0],["2017-08-31",29.8477,31.6683,29.7519,31.6683,43700.0],["2017-09-01",31.9558,33.1535,31.6683,32.339,24100.0],["2017-09-05",32.3869,34.495,30.8538,31.6204,39600.0],["2017-09-06",31.2371,33.1056,29.2824,32.0037,28800.0],["2017-09-07",31.6204,32.1953,30.6622,30.8538,39000.0],["2017-09-08",31.1413,33.441,31.1413,31.6683,30300.0],["2017-09-11",32.1474,33.5847,30.6622,30.7101,44000.0],["2017-09-12",30.9497,32.0995,27.4522,28.2667,53200.0],["2017-09-13",28.2667,28.2667,26.8294,26.9252,63000.0],["2017-09-14",26.8294,27.7876,26.2545,26.7336,58600.0],["2017-09-15",27.0211,27.8834,26.6378,26.6378,41100.0],["2017-09-18",27.3085,28.0751,27.0786,27.8834,27200.0],["2017-09-19",27.6918,28.4584,27.2606,27.8834,19800.0],["2017-09-20",27.9313,28.3146,27.7397,28.2188,20400.0],["2017-09-21",28.0272,30.231,28.0272,28.9854,32800.0],["2017-09-22",28.7458,30.3747,28.7458,29.8477,14700.0],["2017-09-25",30.5664,30.6622,28.5638,29.3207,27800.0],["2017-09-26",29.5124,30.8538,29.5124,29.9436,40200.0],["2017-09-27",29.9915,31.5725,29.9915,30.6622,48600.0],["2017-09-28",30.3747,30.3747,28.7458,29.5124,31500.0],["2017-09-29",28.9854,29.4165,26.2066,26.4941,107200.0],["2017-10-02",26.8773,27.2319,26.4941,26.5899,40900.0],["2017-10-03",26.8294,26.8294,23.0446,24.6735,283700.0],["2017-10-04",23.9548,24.7214,22.2301,22.8529,133100.0],["2017-10-05",22.7092,23.332,20.4095,22.6613,221200.0],["2017-10-06",22.9966,24.4339,21.4635,22.5176,97100.0],["2017-10-09",22.2301,22.6613,20.9844,21.1761,64000.0],["2017-10-10",20.9844,22.9008,20.6491,21.7989,111900.0],["2017-10-11",21.5594,22.8529,21.1761,22.0385,77600.0],["2017-10-12",21.9426,23.4278,21.5594,23.4278,85000.0],["2017-10-13",24.0986,26.2066,22.9008,23.0446,74300.0],["2017-10-16",23.0925,24.0507,22.278,23.2362,48600.0],["2017-10-17",22.9008,24.386,22.7092,23.0446,46800.0],["2017-10-18",23.1404,24.1944,22.5175,23.7153,208600.0],["2017-10-19",23.1404,24.3381,22.278,22.278,43700.0],["2017-10-20",22.6613,23.859,21.8947,23.5237,85900.0],["2017-10-23",23.6674,25.1526,22.9487,24.913,52700.0],["2017-10-24",24.7214,26.2545,24.5298,25.6317,55400.0],["2017-10-25",24.913,25.6796,23.9548,24.1465,42500.0],["2017-10-26",24.4818,25.1047,24.0507,24.8172,21000.0],["2017-10-27",24.6256,25.6796,24.3669,25.6796,26600.0],["2017-10-30",25.44,26.5611,25.44,26.015,68500.0],["2017-10-31",26.015,26.1587,25.0089,25.5838,32900.0],["2017-11-01",25.3442,25.9191,25.1047,25.6796,33300.0],["2017-11-02",25.2005,26.3503,25.2005,26.1587,29500.0],["2017-11-03",25.7275,26.542,24.0507,24.5777,28500.0],["2017-11-06",24.386,25.4879,23.9548,24.4818,14200.0],["2017-11-07",24.2423,25.8712,24.2423,24.6256,28700.0],["2017-11-08",24.1944,25.5838,24.1944,25.1047,19800.0],["2017-11-09",24.6735,25.8712,24.6735,25.5359,13500.0],["2017-11-10",25.1526,26.7815,25.1526,26.2066,24200.0],["2017-11-13",25.967,26.0629,24.9609,25.7754,9300.0],["2017-11-14",25.44,25.44,24.4339,25.0089,18600.0],["2017-11-15",24.386,25.9191,24.0986,24.3381,25900.0],["2017-11-16",25.0568,26.2545,24.5298,25.44,35400.0],["2017-11-17",25.2963,26.542,25.2867,25.8712,12700.0],["2017-11-20",26.0629,26.7815,25.5838,26.0629,19800.0],["2017-11-21",26.2066,26.5899,25.2963,26.542,20000.0],["2017-11-22",26.6857,26.8294,26.3503,26.4941,19300.0],["2017-11-24",25.8616,26.8294,25.8616,26.8294,13200.0],["2017-11-27",26.7336,26.7815,26.2066,26.3503,12600.0],["2017-11-28",26.7336,27.1648,26.4941,27.069,22400.0],["2017-11-29",27.2127,27.5481,26.4461,26.8773,14400.0],["2017-11-30",26.5899,27.3085,25.9479,26.9252,15600.0],["2017-12-01",26.6857,27.7876,26.4461,27.6439,29400.0],["2017-12-04",27.6918,28.3146,27.6918,27.7876,21400.0],["2017-12-05",27.9793,28.7458,27.6918,27.7876,20000.0],["2017-12-06",27.8355,28.7458,27.8355,28.1709,10600.0],["2017-12-07",28.0272,30.6622,28.0272,29.3207,98900.0],["2017-12-08",28.9374,30.6622,28.65,28.65,32700.0],["2017-12-11",28.65,30.6622,28.65,29.3207,27100.0],["2017-12-12",29.3686,31.2371,29.0908,30.9976,41000.0],["2017-12-13",30.6143,32.5786,30.0873,32.5786,45700.0],["2017-12-14",33.1056,33.5847,31.812,33.5847,57500.0],["2017-12-15",33.3451,34.0925,32.5786,33.2493,91900.0],["2017-12-18",33.1535,34.2075,31.285,34.2075,54300.0],["2017-12-19",33.9201,34.6387,32.9139,33.4889,218800.0],["2017-12-20",33.3451,35.4532,33.2302,35.4532,46000.0],["2017-12-21",35.1178,41.2981,33.7955,41.1065,249200.0],["2017-12-22",40.1168,40.1168,34.2074,34.5437,103600.0],["2017-12-26",33.8711,38.4353,33.8711,38.3872,43100.0],["2017-12-27",35.8409,38.4353,34.2554,35.3124,53300.0],["2017-12-28",35.3124,38.3872,35.2643,38.0029,38000.0],["2017-12-29",38.3872,39.3481,36.4174,38.4353,46400.0],["2018-01-02",38.0989,38.7716,34.3996,35.1202,56100.0],["2018-01-03",35.2163,37.3783,35.2163,36.7537,21500.0],["2018-01-04",36.8498,37.9548,36.033,37.9548,24900.0],["2018-01-05",38.3872,38.3872,35.0722,35.8409,26600.0],["2018-01-08",36.8978,37.4744,35.0722,35.0722,25300.0],["2018-01-09",34.928,37.3783,34.928,36.1291,26000.0],["2018-01-10",36.1291,37.4744,35.6007,36.9939,14100.0],["2018-01-11",36.8498,38.4353,35.8409,38.4353,22500.0],["2018-01-12",37.2822,38.4353,37.2822,38.0509,13100.0],["2018-01-16",38.4353,38.4353,36.5615,37.1861,12800.0],["2018-01-17",37.3302,37.3302,35.5046,36.7057,13900.0],["2018-01-18",35.985,38.0029,35.985,35.985,23000.0],["2018-01-19",36.033,38.2911,35.6007,36.8978,38700.0],["2018-01-22",36.0811,37.4744,35.7928,36.6576,30800.0],["2018-01-23",37.3302,38.4353,35.8409,36.2733,44100.0],["2018-01-24",37.09,37.8587,35.937,37.4744,58100.0],["2018-01-25",37.4744,37.5705,36.3213,36.8978,19800.0],["2018-01-26",36.6576,38.3392,35.9274,37.2341,45400.0],["2018-01-29",36.7537,38.4353,36.5135,36.8498,23400.0],["2018-01-30",37.7626,37.9068,36.2252,37.3302,20800.0],["2018-01-31",37.4744,37.7626,36.1772,36.8018,33200.0],["2018-02-01",37.09,37.8587,35.4565,35.4565,23200.0],["2018-02-02",35.5526,35.8601,32.67,33.4867,44400.0],["2018-02-05",33.2945,33.2945,30.8059,31.4689,40000.0],["2018-02-06",30.7002,33.1024,30.1909,32.67,52000.0],["2018-02-07",33.5348,36.4655,32.939,34.6398,77600.0],["2018-02-08",35.2644,35.3604,32.2856,33.3906,42600.0],["2018-02-09",33.5828,35.937,33.1504,34.0632,32000.0],["2018-02-12",35.7448,36.0331,34.1113,35.985,18100.0],["2018-02-13",35.4565,37.042,35.0722,36.5135,23700.0],["2018-02-14",36.2733,36.5135,34.7839,34.7839,25800.0],["2018-02-15",34.5917,36.3213,34.2554,35.7928,12200.0],["2018-02-16",35.4565,36.1772,34.88,35.4565,12500.0],["2018-02-20",35.7448,35.7448,34.5917,34.7359,8000.0],["2018-02-21",34.3996,35.6487,34.265,34.8319,15300.0],["2018-02-22",35.0241,35.6007,34.1113,34.6878,11400.0],["2018-02-23",35.5526,35.5526,33.6308,34.1593,16000.0],["2018-02-26",34.1593,34.1593,33.4291,34.0152,7000.0],["2018-02-27",33.6501,35.4565,33.6501,33.7269,7500.0],["2018-02-28",34.9761,35.3604,33.1504,33.1504,10700.0],["2018-03-01",31.8532,34.0152,31.8532,33.0063,18200.0],["2018-03-02",32.8621,35.2643,32.67,34.8319,9000.0],["2018-03-05",34.3035,35.0722,34.3035,35.0722,11000.0],["2018-03-06",35.2163,35.5526,34.0152,35.2643,14400.0],["2018-03-07",35.0241,35.937,35.0241,35.4565,21200.0],["2018-03-08",35.4085,35.7928,35.4085,35.7928,8900.0],["2018-03-09",35.8409,37.9548,35.3124,37.042,33600.0],["2018-03-12",36.0811,37.3783,35.8024,36.8018,13000.0],["2018-03-13",37.3302,37.3302,35.5526,35.8889,13600.0],["2018-03-14",36.5135,37.042,35.9658,36.5135,19000.0],["2018-03-15",36.5615,37.6665,36.5615,37.3302,36400.0],["2018-03-16",37.8107,37.9548,36.033,37.9548,21200.0],["2018-03-19",37.2822,38.3872,36.8978,37.7626,21800.0],["2018-03-20",38.0989,38.0989,37.1957,37.4263,8700.0],["2018-03-21",37.5705,38.3392,37.5224,38.0989,17000.0],["2018-03-22",37.8395,38.0989,36.3213,36.3213,32600.0],["2018-03-23",36.6096,38.195,36.6096,36.9939,14200.0],["2018-03-26",37.7146,38.2911,37.3302,37.9068,11600.0],["2018-03-27",37.9068,38.3872,37.1381,37.9548,11800.0],["2018-03-28",37.9548,38.195,37.6665,38.195,8200.0],["2018-03-29",38.195,38.4353,37.7146,37.7146,20500.0],["2018-04-02",37.7626,38.3392,37.5224,38.2431,6500.0],["2018-04-03",38.3872,38.4353,37.6665,37.9548,22100.0],["2018-04-04",37.7146,38.4353,37.7146,38.4353,15900.0],["2018-04-05",38.4353,38.6755,36.8978,37.5705,48900.0],["2018-04-06",37.5705,37.9548,33.1984,33.7269,69200.0],["2018-04-09",35.0722,35.6007,34.0632,34.4476,19200.0],["2018-04-10",34.9761,35.6487,33.2465,35.2163,48500.0],["2018-04-11",34.7839,35.2643,33.6308,34.1113,9600.0],["2018-04-12",34.1113,34.9569,33.4387,33.5828,22200.0],["2018-04-13",33.5828,35.0241,33.5828,34.5437,12400.0],["2018-04-16",33.775,35.5526,33.775,34.5437,12300.0],["2018-04-17",34.9761,36.5135,34.8319,35.7928,11000.0],["2018-04-18",34.8319,37.4744,34.8319,37.1861,18300.0],["2018-04-19",37.1381,37.1381,34.928,35.0241,10700.0],["2018-04-20",34.88,36.4655,34.88,35.3604,5300.0],["2018-04-23",36.9939,37.3783,35.0818,35.1202,12800.0],["2018-04-24",36.033,36.3694,34.6398,34.8319,5000.0],["2018-04-25",36.1291,36.3213,34.6398,34.7839,7500.0],["2018-04-26",35.937,35.985,35.0722,35.4085,3400.0],["2018-04-27",35.5046,36.0331,35.0722,35.3604,6400.0],["2018-04-30",35.7928,38.0989,35.0722,35.0722,19400.0],["2018-05-01",35.3604,36.9939,35.0722,35.5526,8400.0],["2018-05-02",36.2733,36.5135,35.6487,36.4654,5600.0],["2018-05-03",36.5135,36.5135,35.4085,35.5046,2100.0],["2018-05-04",35.5526,37.7626,35.5526,36.4654,16200.0],["2018-05-07",36.7537,36.7537,35.3412,35.985,7000.0],["2018-05-08",36.5135,37.6665,35.1202,35.8889,7900.0],["2018-05-09",36.1291,37.4744,36.1291,36.8498,8800.0],["2018-05-10",37.1861,38.195,36.9939,37.9548,16700.0],["2018-05-11",37.8587,38.147,37.1381,38.0509,3600.0],["2018-05-14",37.7146,38.4353,37.1381,38.0029,7200.0],["2018-05-15",38.3392,38.4353,36.6384,37.3783,7100.0],["2018-05-16",37.4744,38.4353,37.4744,38.4353,8800.0],["2018-05-17",38.3392,38.4353,37.8107,38.2911,5000.0],["2018-05-18",38.3872,38.4353,36.8306,38.2431,11500.0],["2018-05-21",38.2911,39.0118,37.5705,38.2431,14300.0],["2018-05-22",38.2431,38.3872,37.5705,37.5705,8900.0],["2018-05-23",37.4263,37.9068,36.9939,37.7626,4000.0],["2018-05-24",38.0509,38.0989,37.8587,37.8587,1200.0],["2018-05-25",38.0509,38.5794,37.5705,38.195,11400.0],["2018-05-29",38.2431,38.2911,37.4744,38.2911,10300.0],["2018-05-30",38.2911,38.6274,38.0989,38.4833,14800.0],["2018-05-31",38.6274,38.6274,36.9939,36.9939,8500.0],["2018-06-01",37.6185,38.3392,37.6185,38.3392,7700.0],["2018-06-04",38.5313,38.5313,37.9548,38.0509,6600.0],["2018-06-05",38.4353,38.5313,37.8587,38.3872,4000.0],["2018-06-06",38.32,38.3872,37.4744,38.0509,9500.0],["2018-06-07",38.0509,38.2431,38.0029,38.2431,1900.0],["2018-06-08",38.2911,38.4833,38.2719,38.3872,7200.0],["2018-06-11",37.3014,38.6755,37.3014,38.5313,11800.0],["2018-06-12",38.5794,38.5794,38.195,38.4833,6500.0],["2018-06-13",38.0029,38.6755,37.8107,38.3392,10500.0],["2018-06-14",38.2911,38.4353,37.0516,38.3392,6600.0],["2018-06-15",38.2431,38.6274,37.1861,38.3392,9000.0],["2018-06-18",38.5313,41.5581,38.1374,39.252,46500.0],["2018-06-19",39.1559,39.1559,36.8978,38.147,18900.0],["2018-06-20",38.0989,38.858,37.4744,38.0029,16800.0],["2018-06-21",38.195,39.3001,37.2342,38.4353,11800.0],["2018-06-22",37.6185,39.4442,37.6185,39.4442,43400.0],["2018-06-25",39.4442,39.4442,38.0509,38.2431,13400.0],["2018-06-26",38.147,39.1559,38.147,39.1559,5700.0],["2018-06-27",38.7716,38.7716,37.8107,38.6274,9600.0],["2018-06-28",37.3783,38.9637,37.3783,38.6755,13300.0],["2018-06-29",38.8196,39.1079,38.2046,38.7235,19400.0],["2018-07-02",38.2046,38.7235,38.0989,38.4833,3700.0],["2018-07-03",38.195,38.7235,38.147,38.7235,4300.0],["2018-07-05",38.9157,39.204,38.5602,39.1079,18100.0],["2018-07-06",38.5313,38.8676,38.5313,38.8676,4100.0],["2018-07-09",38.5313,38.9637,38.3872,38.5313,5000.0],["2018-07-10",38.147,38.4833,37.4744,37.6665,13100.0],["2018-07-11",38.0029,38.0029,36.0811,36.2252,11900.0],["2018-07-12",36.6096,37.4263,36.6096,36.7057,13500.0],["2018-07-13",36.9459,38.3872,36.9459,38.3872,1900.0],["2018-07-16",38.147,38.2431,37.5128,37.6665,3600.0],["2018-07-17",37.4263,38.4353,37.4263,38.0029,6100.0],["2018-07-18",38.0509,39.252,37.8587,37.8587,14800.0],["2018-07-19",38.147,38.8677,38.147,38.7235,27900.0],["2018-07-20",38.2431,38.2431,37.8107,37.8587,2500.0],["2018-07-23",36.7057,38.5794,36.7057,37.7626,15600.0],["2018-07-24",38.5794,38.7716,38.0029,38.4353,17300.0],["2018-07-25",38.4833,38.4833,37.7626,37.9548,2700.0],["2018-07-26",38.1182,38.2239,37.6185,37.9068,3400.0],["2018-07-27",37.6185,37.6185,36.8498,36.8498,10100.0],["2018-07-30",37.5705,38.5313,37.4263,38.0509,15700.0],["2018-07-31",38.195,38.5313,37.9644,38.5313,13600.0],["2018-08-01",38.2431,38.7716,38.2431,38.4833,9600.0],["2018-08-02",38.6755,39.1559,38.6755,39.0118,10400.0],["2018-08-03",38.4353,39.0118,38.4353,38.9157,3900.0],["2018-08-06",38.4833,41.7503,38.4833,39.4922,27800.0],["2018-08-07",39.5403,40.6357,39.3961,40.4531,10100.0],["2018-08-08",40.7414,41.8944,40.5972,40.8855,16100.0],["2018-08-09",41.3179,41.7983,39.6075,41.5581,16200.0],["2018-08-10",41.6062,41.7983,40.4051,41.0777,7600.0],["2018-08-13",40.8375,41.7983,40.4819,41.6062,5100.0],["2018-08-14",39.3097,43.3357,39.3097,42.7592,17200.0],["2018-08-15",40.9335,43.1916,40.9335,42.8073,9300.0],["2018-08-16",43.2397,45.3056,43.2397,44.4408,10200.0],["2018-08-17",44.0564,44.2005,43.2397,43.7681,4200.0],["2018-08-20",44.2005,45.2095,43.7201,44.3927,19400.0],["2018-08-21",44.681,46.0262,44.681,44.681,31500.0],["2018-08-22",44.9692,45.7379,44.729,45.4016,8300.0],["2018-08-23",45.4016,45.9301,44.9212,45.4016,18800.0],["2018-08-24",45.5458,45.6899,44.7771,45.5458,4700.0],["2018-08-27",45.8821,45.8821,45.4305,45.4497,5900.0],["2018-08-28",44.9212,45.834,44.9212,45.4016,4600.0],["2018-08-29",45.5458,45.6419,45.3536,45.5458,8300.0],["2018-08-30",44.287,45.8821,44.287,45.3536,7500.0],["2018-08-31",45.5458,46.5547,43.9603,45.4016,18800.0],["2018-09-04",45.4016,45.9301,43.5279,43.9123,17700.0],["2018-09-05",44.0564,44.681,41.7119,42.3268,23600.0],["2018-09-06",42.2788,44.681,38.3392,42.2788,37000.0],["2018-09-07",42.2788,43.1436,41.0296,41.0296,16900.0],["2018-09-10",41.5581,43.4318,41.5581,42.7592,22800.0],["2018-09-11",42.7592,43.0475,41.6734,42.2307,14700.0],["2018-09-12",42.471,43.2397,42.0866,43.2397,16100.0],["2018-09-13",43.2397,43.8162,42.74,43.0955,14800.0],["2018-09-14",43.3357,43.8931,42.7592,42.9994,12900.0],["2018-09-17",43.0955,44.2005,40.357,40.6453,20100.0],["2018-09-18",39.425,43.2397,39.425,40.4531,46000.0],["2018-09-19",39.8766,40.1648,37.1669,37.4744,70900.0],["2018-09-20",37.5224,39.3961,37.5224,38.8196,22900.0],["2018-09-21",38.8676,38.8676,35.5526,35.5526,55500.0],["2018-09-24",35.7928,36.2733,33.6308,34.7839,74600.0],["2018-09-25",35.4565,38.4353,34.4476,35.4565,31900.0],["2018-09-26",36.3213,36.9939,35.3412,36.0811,22400.0],["2018-09-27",37.3783,38.4353,36.5135,38.0029,22800.0],["2018-09-28",38.147,38.4353,36.7633,37.4263,12700.0],["2018-10-01",38.147,38.147,36.0427,36.4078,10100.0],["2018-10-02",36.9651,38.0989,36.8018,37.5705,18900.0],["2018-10-03",38.195,40.2129,37.1861,39.6844,25200.0],["2018-10-04",39.7517,40.0207,39.2232,39.2424,18200.0],["2018-10-05",39.5595,39.9727,38.4737,38.4737,12300.0],["2018-10-08",37.5609,39.6364,37.5609,38.1086,5600.0],["2018-10-09",38.3584,39.6364,38.2815,38.9253,13400.0],["2018-10-10",38.7908,39.9727,36.2252,36.2252,15100.0],["2018-10-11",36.2637,37.7146,34.5917,35.1875,29800.0],["2018-10-12",35.8409,38.0317,35.8409,37.263,21900.0],["2018-10-15",38.4353,38.9253,36.5135,38.5121,16400.0],["2018-10-16",39.204,39.204,38.3968,39.1463,7700.0],["2018-10-17",38.7427,39.3769,38.541,38.6659,3100.0],["2018-10-18",38.2431,39.3961,36.869,38.8196,7300.0],["2018-10-19",38.7331,40.2033,38.7331,39.2424,18400.0],["2018-10-22",39.5691,39.6844,38.2335,39.6748,3600.0],["2018-10-23",37.8587,39.3961,36.5135,38.4929,23400.0],["2018-10-24",39.031,39.3961,37.6473,38.7139,15100.0],["2018-10-25",38.7235,40.2609,37.8299,39.9342,29700.0],["2018-10-26",39.2328,39.6364,37.4744,38.1182,24500.0],["2018-10-29",39.7709,39.7709,37.7434,39.646,12400.0],["2018-10-30",39.425,39.7613,37.6473,39.6844,7400.0],["2018-10-31",40.0207,40.0207,38.0893,39.9246,8500.0],["2018-11-01",39.9727,39.9727,38.4449,38.4449,5700.0],["2018-11-02",38.6755,38.9157,37.7434,38.4353,7000.0],["2018-11-05",38.6755,39.252,37.7626,37.7626,5000.0],["2018-11-06",37.7242,39.3961,37.7242,39.3961,13000.0],["2018-11-07",39.3961,39.3961,39.3001,39.3961,4500.0],["2018-11-08",38.2143,39.3961,38.195,39.3961,2700.0],["2018-11-09",39.0406,39.0406,31.5361,33.3426,56500.0],["2018-11-12",33.823,33.8711,32.1223,32.1895,9600.0],["2018-11-13",32.1895,32.8237,32.1895,32.8237,10900.0],["2018-11-14",32.5643,33.3426,25.3096,27.6349,74600.0],["2018-11-15",27.1161,29.3549,25.4634,26.1456,46900.0],["2018-11-16",25.963,27.8463,24.3968,26.9143,44300.0],["2018-11-19",27.2122,33.1024,26.6548,32.4682,57400.0],["2018-11-20",32.67,33.4867,31.2575,32.5162,22500.0],["2018-11-21",33.4867,33.4867,31.8244,33.1696,19100.0],["2018-11-23",33.4483,34.5917,32.67,34.5917,3100.0],["2018-11-26",34.5917,35.3028,33.0159,33.0159,21900.0],["2018-11-27",33.0159,34.9184,31.9109,31.9109,17400.0],["2018-11-28",32.0934,34.2362,31.9109,33.6308,10600.0],["2018-11-29",33.9864,33.9864,32.2856,32.7084,8200.0],["2018-11-30",32.9294,34.5437,32.2856,34.0152,9400.0],["2018-12-03",34.4572,35.4373,34.0248,34.3611,9400.0],["2018-12-04",34.8992,36.3982,34.4476,35.2259,47700.0],["2018-12-06",34.2458,35.9658,29.0667,34.9857,8400.0],["2018-12-07",34.7935,35.4565,32.228,32.67,14000.0],["2018-12-10",32.3817,34.9761,32.1607,34.9761,9600.0],["2018-12-11",34.9761,35.7448,34.8223,35.101,9900.0],["2018-12-12",35.9274,35.9274,34.4764,35.2355,15900.0],["2018-12-13",35.1587,35.5526,32.5835,33.6212,10400.0],["2018-12-14",33.0735,34.8512,33.0735,34.8512,13500.0],["2018-12-17",35.3028,35.3028,34.1209,34.7455,21000.0],["2018-12-18",35.3412,36.5039,34.6013,35.3124,23300.0],["2018-12-19",35.0241,37.2149,35.0241,36.6768,47300.0],["2018-12-20",36.5135,39.3961,35.495,39.252,76000.0],["2018-12-21",40.1648,40.1648,36.3117,36.5904,56600.0],["2018-12-24",34.8838,37.3617,34.0449,37.3617,6000.0],["2018-12-26",38.4705,38.5669,36.1179,36.6386,68800.0],["2018-12-27",36.6386,37.1592,34.8066,35.1827,35300.0],["2018-12-28",35.1923,35.1923,32.7819,32.9554,29400.0],["2018-12-31",34.1028,34.2667,31.4417,32.1552,22200.0],["2019-01-02",31.4802,34.2763,31.4802,34.0546,17400.0],["2019-01-03",34.2281,34.5656,32.8397,33.7943,21500.0],["2019-01-04",34.8356,35.5298,33.6496,34.9995,13500.0],["2019-01-07",34.6909,35.3948,32.9169,34.3246,351900.0],["2019-01-08",34.7006,34.8645,33.6304,33.9967,42600.0],["2019-01-09",34.7006,34.7006,33.2061,33.9485,5700.0],["2019-01-10",34.0739,34.0739,32.9072,33.0808,6800.0],["2019-01-11",32.6951,33.881,31.7406,33.4857,6700.0],["2019-01-14",33.0229,34.0257,31.5381,31.5381,7700.0],["2019-01-15",31.5381,34.7488,31.0657,34.6909,9700.0],["2019-01-16",35.5298,36.8603,32.0684,32.348,27600.0],["2019-01-17",32.3962,33.3025,30.6318,30.7764,25900.0],["2019-01-18",30.7764,31.7888,30.3714,30.4871,30400.0],["2019-01-22",29.6869,32.0009,29.6483,30.6993,40000.0],["2019-01-23",30.8728,31.7116,30.0243,30.5836,31100.0],["2019-01-24",30.7957,30.8439,30.3522,30.6125,14200.0],["2019-01-25",30.8535,31.1621,30.1111,31.1621,19400.0],["2019-01-28",31.0656,36.5904,30.8535,31.837,42200.0],["2019-01-29",32.7626,33.7943,32.0587,33.5532,22000.0],["2019-01-30",33.264,34.8356,32.4155,32.589,27700.0],["2019-01-31",33.1001,34.2667,32.724,33.6496,27300.0],["2019-02-01",33.6304,34.9802,32.9361,33.881,15900.0],["2019-02-04",34.392,35.6551,34.392,34.7102,13600.0],["2019-02-05",35.0959,36.5422,35.0959,35.6648,11500.0],["2019-02-06",35.5973,36.4939,35.1345,36.4939,14800.0],["2019-02-07",36.2625,36.5422,35.4623,36.1565,10500.0],["2019-02-08",35.9733,36.7832,35.8962,35.9154,52700.0],["2019-02-11",35.6744,36.7157,35.1248,36.3975,12100.0],["2019-02-12",36.4457,36.4457,34.5077,34.5077,41300.0],["2019-02-13",35.7708,36.7832,33.5436,36.735,21000.0],["2019-02-14",36.7253,36.7253,35.5587,35.5587,17500.0],["2019-02-15",35.684,36.6289,35.5973,36.1565,11100.0],["2019-02-19",35.1055,36.6386,34.3246,36.5132,11300.0],["2019-02-20",36.4939,38.4801,36.1276,38.0945,24000.0],["2019-02-21",38.0945,38.297,36.9857,38.297,3100.0],["2019-02-22",38.3355,40.1192,38.2487,39.1069,21000.0],["2019-02-25",39.4057,39.4829,38.2391,38.9911,26800.0],["2019-02-26",39.2129,39.965,39.0683,39.0683,16900.0],["2019-02-27",39.8493,39.9168,38.2777,38.2777,4600.0],["2019-02-28",39.2418,39.2418,36.7543,39.049,6200.0],["2019-03-01",38.9911,38.9911,37.7474,37.7956,13400.0],["2019-03-04",39.1454,39.4347,36.8796,37.6027,49300.0],["2019-03-05",38.9044,39.4347,37.6606,37.9209,15600.0],["2019-03-06",38.5669,39.0779,36.9567,36.9567,21000.0],["2019-03-07",36.6386,37.7763,35.9733,36.7639,13600.0],["2019-03-08",35.4044,39.2226,35.4044,38.0366,15800.0],["2019-03-11",38.2295,38.7983,37.1592,37.892,8800.0],["2019-03-12",37.9402,38.2005,37.2653,37.9691,8500.0],["2019-03-13",37.9402,37.9884,36.3686,36.3686,22700.0],["2019-03-14",36.8989,37.3424,35.684,36.7928,33700.0],["2019-03-15",36.6096,36.6096,35.0477,35.578,35800.0],["2019-03-18",36.4457,36.4457,34.7102,34.7295,14000.0],["2019-03-19",34.7102,35.3755,34.7102,34.7584,22200.0],["2019-03-20",34.8549,35.2791,34.7102,35.2791,11400.0],["2019-03-21",35.0477,36.3782,34.797,35.6455,11800.0],["2019-03-22",34.9513,36.0697,34.7584,34.7584,9400.0],["2019-03-25",34.421,35.5973,34.421,34.9513,25800.0],["2019-03-26",34.9513,35.4816,34.7102,34.9513,12700.0],["2019-03-27",35.5587,36.2433,35.3659,36.0697,8100.0],["2019-03-28",36.5904,37.5063,36.0119,37.3135,8000.0],["2019-03-29",37.4388,38.4512,36.7639,36.7639,15200.0],["2019-04-01",37.3906,38.2391,37.1978,37.5545,16900.0],["2019-04-02",36.6482,37.9209,36.6482,37.6027,14300.0],["2019-04-03",37.3231,37.9113,37.2267,37.2267,20700.0],["2019-04-04",37.2267,37.6027,37.2074,37.5063,4500.0],["2019-04-05",38.1909,38.1909,37.1785,37.6027,10100.0],["2019-04-08",38.0945,38.0945,37.2364,37.5063,11500.0],["2019-04-09",37.6027,37.6413,37.1785,37.381,16500.0],["2019-04-10",36.8796,38.0559,36.8796,38.0559,19400.0],["2019-04-11",37.757,37.757,37.1689,37.2653,11600.0],["2019-04-12",37.2364,37.2364,36.3782,36.7928,6000.0],["2019-04-15",37.3617,37.3617,36.6386,36.6386,3600.0],["2019-04-16",37.2846,37.2846,35.0477,35.0477,7500.0],["2019-04-17",35.5008,36.2818,35.2887,35.9636,7200.0],["2019-04-18",35.9636,36.8796,35.4237,36.5904,6800.0],["2019-04-22",35.6069,36.8796,35.2212,35.443,6200.0],["2019-04-23",35.954,36.0408,34.7102,35.8094,35300.0],["2019-04-24",35.2502,36.1468,35.2502,35.6744,7000.0],["2019-04-25",35.5394,36.0601,34.9513,35.2887,12900.0],["2019-04-26",34.8741,36.3686,34.8741,36.3686,9000.0],["2019-04-29",36.2818,36.2818,34.9127,35.6358,8800.0],["2019-04-30",35.5105,35.6744,35.1923,35.1923,9400.0],["2019-05-01",34.8066,35.6262,34.8066,35.173,9300.0],["2019-05-02",35.1923,35.5587,35.0477,35.0477,12700.0],["2019-05-03",35.173,35.6648,35.0573,35.6648,13000.0],["2019-05-06",34.9995,35.6069,34.9995,35.2405,7400.0],["2019-05-07",35.3755,35.6744,34.9127,35.6744,12300.0],["2019-05-08",35.2984,35.578,35.1923,35.1923,11200.0],["2019-05-09",34.9995,35.5491,34.9995,35.202,12400.0],["2019-05-10",35.1923,35.7805,35.1923,35.6744,13600.0],["2019-05-13",34.7102,35.6744,34.7102,35.2694,40100.0],["2019-05-14",34.8259,35.8865,34.8259,35.8865,13200.0],["2019-05-15",35.4334,36.1179,35.0959,36.1179,11700.0],["2019-05-16",35.9829,36.4457,34.7102,36.3975,10000.0],["2019-05-17",36.2433,36.2433,35.308,35.308,11200.0],["2019-05-20",35.1634,35.5876,34.7102,34.8452,11300.0],["2019-05-21",34.9898,35.6551,34.6331,34.7681,19200.0],["2019-05-22",34.797,35.1537,34.6138,35.1248,5400.0],["2019-05-23",35.0284,35.067,34.6138,34.6138,6100.0],["2019-05-24",35.1923,35.1923,34.6138,34.9995,6200.0],["2019-05-28",34.8452,38.9333,34.4981,38.7212,40600.0],["2019-05-29",38.5187,38.6633,35.0188,35.0188,20000.0],["2019-05-30",35.1537,36.5711,35.1537,36.5711,7500.0],["2019-05-31",35.8479,36.359,35.0863,35.1441,14600.0],["2019-06-03",35.5298,36.1758,34.4788,35.1248,46900.0],["2019-06-04",34.9609,35.1923,34.5174,35.1827,9400.0],["2019-06-05",35.2791,35.578,34.4595,35.1441,6900.0],["2019-06-06",35.4623,35.4623,34.3246,34.6909,12200.0],["2019-06-07",34.6909,35.308,33.3989,34.0835,13100.0],["2019-06-10",33.8232,35.6744,33.775,34.8259,17400.0],["2019-06-11",35.3466,35.3466,33.1097,33.5918,13400.0],["2019-06-12",33.4761,34.8549,33.3604,34.8549,8000.0],["2019-06-13",34.8741,35.1634,33.264,34.5656,10500.0],["2019-06-14",34.4981,35.0862,33.4857,34.5174,10300.0],["2019-06-17",34.9031,35.3755,34.3342,34.8356,6800.0],["2019-06-18",35.038,35.3369,34.4885,34.7102,6700.0],["2019-06-19",34.7006,35.2212,33.3025,35.2212,16700.0],["2019-06-20",35.3851,35.4816,34.3728,35.1827,5900.0],["2019-06-21",34.7102,35.1923,32.6855,32.6855,13800.0],["2019-06-24",33.0229,35.2405,33.0229,34.8163,10300.0],["2019-06-25",35.2887,35.4816,34.8452,35.4816,7100.0],["2019-06-26",35.4816,35.8383,34.8741,34.8741,6000.0],["2019-06-27",35.2309,37.0339,35.2309,37.0339,10400.0],["2019-06-28",36.6386,37.6509,34.8066,36.8989,95300.0],["2019-07-01",37.1303,37.5642,36.1565,36.1565,20400.0],["2019-07-02",35.4334,35.5876,34.3728,34.4692,9400.0],["2019-07-03",34.5463,35.4816,34.5463,35.4816,1200.0],["2019-07-05",35.0766,35.8672,35.0766,35.2116,3400.0],["2019-07-08",35.1537,35.7323,35.1537,35.5973,4100.0],["2019-07-09",35.443,36.3975,34.8934,35.4334,6600.0],["2019-07-10",35.5105,35.8576,35.038,35.038,8500.0],["2019-07-11",35.2887,35.4816,35.1634,35.4816,3300.0],["2019-07-12",35.308,35.4816,34.9513,35.2212,9900.0],["2019-07-15",35.2887,35.9154,35.2405,35.4719,4000.0],["2019-07-16",35.3466,36.0986,34.9127,35.0188,14700.0],["2019-07-17",35.0766,35.4334,34.9127,35.1827,3000.0],["2019-07-18",35.173,35.9154,35.173,35.9154,5500.0],["2019-07-19",35.684,35.9058,34.7295,35.3755,11800.0],["2019-07-22",35.3562,35.3755,34.4499,35.3177,15800.0],["2019-07-23",35.1923,35.1923,33.91,34.1896,9700.0],["2019-07-24",34.2956,34.7874,34.0546,34.7006,7200.0],["2019-07-25",34.556,35.2116,34.1606,34.1606,13400.0],["2019-07-26",34.4885,34.8452,34.2185,34.2763,7100.0],["2019-07-29",34.2281,34.5174,33.37,33.37,12200.0],["2019-07-30",33.4086,33.9871,33.0422,33.4954,4300.0],["2019-07-31",33.4761,34.7102,33.4761,33.8618,25600.0],["2019-08-01",34.0353,34.4692,33.5821,33.6786,10400.0],["2019-08-02",34.2281,34.2281,33.0518,33.0518,6400.0],["2019-08-05",32.9747,33.7461,30.9596,31.0464,20100.0],["2019-08-06",31.5863,33.746,31.5863,32.618,19300.0],["2019-08-07",32.5023,33.264,32.2998,32.9265,5100.0],["2019-08-08",33.505,33.7171,32.1744,32.1744,7600.0],["2019-08-09",31.8177,33.0422,31.8177,31.8177,9000.0],["2019-08-12",32.2998,32.6565,31.3838,31.5767,4900.0],["2019-08-13",32.1744,32.1744,31.326,31.5574,6700.0],["2019-08-14",30.9114,31.7984,29.6772,29.7255,10700.0],["2019-08-15",30.4389,30.8728,27.0836,29.118,27800.0],["2019-08-16",29.1084,29.9665,27.4789,28.8288,15100.0],["2019-08-19",28.9734,28.9734,27.1993,27.4307,11100.0],["2019-08-20",27.961,28.0671,27.3825,28.0285,33100.0],["2019-08-21",27.961,28.231,26.7076,27.5368,44000.0],["2019-08-22",27.6428,28.3178,27.45,27.9899,25500.0],["2019-08-23",27.4789,28.1924,27.4789,28.0189,14500.0],["2019-08-26",28.0574,28.5106,27.961,28.5106,2600.0],["2019-08-27",28.5395,28.8095,28.2021,28.7131,8700.0],["2019-08-28",28.3756,29.0505,28.3756,28.9638,8100.0],["2019-08-29",28.5974,29.3301,28.5974,28.9638,2500.0],["2019-08-30",29.5423,29.6194,28.5009,28.742,5900.0],["2019-09-03",28.8384,28.9059,28.5877,28.7998,10100.0],["2019-09-04",28.7324,29.0891,28.1539,28.9252,4000.0],["2019-09-05",28.9252,29.5326,28.9252,29.3301,4500.0],["2019-09-06",29.3012,30.1304,28.5684,29.8508,11100.0],["2019-09-09",29.8026,30.14,29.4555,30.1304,9400.0],["2019-09-10",29.6965,31.2199,29.6965,31.0464,11500.0],["2019-09-11",31.0174,34.8838,31.0174,34.3438,61500.0],["2019-09-12",33.3797,34.2281,33.37,34.2281,21600.0],["2019-09-13",34.2281,34.2281,30.6993,32.9651,22200.0],["2019-09-16",32.8397,32.8397,31.9238,32.5408,16400.0],["2019-09-17",32.618,32.7722,31.4417,31.7695,24800.0],["2019-09-18",32.0009,32.2612,30.3425,30.4679,10200.0],["2019-09-19",30.8246,30.8246,29.6483,29.899,7700.0],["2019-09-20",29.6869,30.8342,28.0189,30.6896,41100.0],["2019-09-23",30.4775,31.1042,30.3714,30.786,2400.0],["2019-09-24",30.6318,30.8246,30.3232,30.7378,12200.0],["2019-09-25",30.5932,30.9789,30.1208,30.4004,6400.0],["2019-09-26",30.3714,30.3714,30.034,30.2365,4200.0],["2019-09-27",30.545,30.545,29.2241,30.0051,9100.0],["2019-09-30",29.4362,31.3549,29.4362,30.7764,12500.0],["2019-10-01",31.3356,31.3356,30.3811,30.7185,9800.0],["2019-10-02",30.3811,31.5574,30.3811,31.1042,14500.0],["2019-10-03",30.4293,31.5863,30.4293,31.4802,4800.0],["2019-10-04",30.8632,32.618,30.8632,32.213,16000.0],["2019-10-07",32.4251,32.7819,31.9238,32.5408,4800.0],["2019-10-08",32.7819,33.3893,31.9816,33.0615,13500.0],["2019-10-09",32.994,33.7268,32.994,33.3989,4000.0],["2019-10-10",33.1676,34.1414,32.8108,33.2447,10200.0],["2019-10-11",32.8879,33.6786,32.3094,33.1868,8200.0],["2019-10-14",33.5629,33.5629,33.5629,33.5629,1000.0],["2019-10-15",33.5918,33.7171,32.3962,32.7819,5900.0],["2019-10-16",32.8494,32.8494,32.5023,32.6662,2700.0],["2019-10-17",32.8301,33.4857,32.3769,33.264,14200.0],["2019-10-18",32.9458,34.0642,32.9458,33.5629,6400.0],["2019-10-21",33.7943,33.7943,33.0808,33.264,6100.0],["2019-10-22",33.4375,34.1124,33.4375,33.8521,7600.0],["2019-10-23",33.1868,34.2089,33.1868,33.7461,5000.0],["2019-10-24",33.7461,33.7461,32.5794,32.9844,9500.0],["2019-10-25",33.0518,33.3507,31.943,32.9361,8900.0],["2019-10-28",33.0711,33.7075,33.0711,33.264,7400.0],["2019-10-29",33.7364,33.7364,32.7819,33.0808,10900.0],["2019-10-30",33.264,33.264,32.5505,32.9651,1700.0],["2019-10-31",32.5408,33.264,32.3866,33.1579,3900.0],["2019-11-01",33.0133,33.264,32.5023,33.1483,10600.0],["2019-11-04",32.9169,33.5339,31.943,32.9361,18800.0],["2019-11-05",33.2736,33.6496,31.7116,33.1676,5900.0],["2019-11-06",33.0615,33.1193,32.2998,32.9169,13300.0],["2019-11-07",32.0491,33.7364,31.6731,31.6731,7400.0],["2019-11-08",32.7626,33.7461,32.2998,33.6882,12700.0],["2019-11-11",30.4486,32.5794,30.4486,32.1744,11200.0],["2019-11-12",32.6565,32.6951,32.3673,32.6951,10200.0],["2019-11-13",32.7722,32.7722,31.8659,31.9238,8500.0],["2019-11-14",32.3191,32.3191,31.0849,31.7116,18800.0],["2019-11-15",31.2392,31.3645,30.0243,30.8632,21300.0],["2019-11-18",31.3356,32.6276,30.9499,32.5698,15700.0],["2019-11-19",32.1937,32.6469,30.4293,30.9885,24800.0],["2019-11-20",31.0657,31.0657,30.0726,30.0726,22600.0],["2019-11-21",30.5064,30.6607,29.8701,29.8894,10400.0],["2019-11-22",30.4871,31.0464,29.3109,29.4073,28500.0],["2019-11-25",28.9734,29.6387,28.6359,28.877,76700.0],["2019-11-26",28.9252,29.0023,27.7393,27.7393,17100.0],["2019-11-27",28.6841,29.1277,28.6841,29.0505,17600.0],["2019-11-29",28.9734,30.0147,28.9734,29.4748,4500.0],["2019-12-02",29.1952,29.2626,26.7751,26.7847,34700.0],["2019-12-03",26.9293,27.855,22.8605,25.3674,112400.0],["2019-12-04",25.0299,29.0602,25.0299,28.5009,36800.0],["2019-12-05",29.0795,29.0795,26.0616,26.6979,14400.0],["2019-12-06",26.9293,27.2765,26.6401,27.0547,97300.0],["2019-12-09",27.0933,27.0933,26.5726,26.7076,186400.0],["2019-12-10",26.5148,26.9293,25.2806,26.4183,118500.0],["2019-12-11",26.8233,26.8619,25.782,26.023,115800.0],["2019-12-12",26.0327,26.3991,24.731,24.731,25000.0],["2019-12-13",24.9817,24.9817,23.7669,23.8247,39000.0],["2019-12-16",24.1622,25.2999,23.8536,25.0781,18500.0],["2019-12-17",25.0781,25.512,24.6539,25.4156,15600.0],["2019-12-18",25.2131,26.1002,25.2131,25.4638,21500.0],["2019-12-19",25.7531,26.1966,25.4831,25.7723,64900.0],["2019-12-20",25.9845,26.4183,25.5602,26.0327,64000.0],["2019-12-23",26.0327,27.6236,25.5506,27.6236,28500.0],["2019-12-24",27.3632,27.72,26.7462,27.72,14300.0],["2019-12-26",28.0189,28.337,27.5561,28.1442,10600.0],["2019-12-27",27.961,27.961,26.9968,27.4307,12600.0],["2019-12-30",26.5148,26.9293,25.8977,26.6594,20600.0],["2019-12-31",26.8811,27.1029,25.6566,26.0712,42800.0],["2020-01-02",25.8109,26.669,25.6856,26.563,18200.0],["2020-01-03",26.293,26.7462,25.8591,26.3701,17500.0],["2020-01-06",26.5051,26.5051,25.6374,25.7145,20700.0],["2020-01-07",25.7049,26.1002,25.2035,25.6181,73600.0],["2020-01-08",25.6759,25.7338,25.0203,25.7338,26700.0],["2020-01-09",25.6759,25.7338,24.6828,24.7407,90400.0],["2020-01-10",24.8949,24.9239,24.0079,24.22,125500.0],["2020-01-13",24.1043,24.5575,23.9597,23.9693,79200.0],["2020-01-14",23.6608,23.7958,22.9762,23.4487,46500.0],["2020-01-15",23.4294,24.731,23.4101,24.3164,43300.0],["2020-01-16",24.7985,24.8275,24.0561,24.5575,223600.0],["2020-01-17",24.8564,24.9624,24.1815,24.3357,21500.0],["2020-01-21",24.3068,24.3068,23.2366,24.1043,42800.0],["2020-01-22",24.0272,24.2007,23.7958,23.8922,44300.0],["2020-01-23",23.8633,24.4803,23.6415,24.2393,16000.0],["2020-01-24",24.3357,24.3357,23.5451,24.1525,11400.0],["2020-01-27",23.7379,24.4418,23.7379,24.1043,27600.0],["2020-01-28",24.355,25.0685,24.2779,24.9721,14400.0],["2020-01-29",24.5382,26.052,24.5382,25.6374,20500.0],["2020-01-30",25.406,26.1484,25.136,25.6952,17500.0],["2020-01-31",25.5217,26.0134,25.406,25.8013,11000.0],["2020-02-03",27.1993,27.1993,25.3095,25.7916,26800.0],["2020-02-04",25.512,25.8398,25.1167,25.6277,33400.0],["2020-02-05",25.8977,26.7944,25.8977,26.5822,13300.0],["2020-02-06",26.7076,27.7585,26.2641,27.4211,25000.0],["2020-02-07",27.6525,27.7778,26.6401,27.4693,9300.0],["2020-02-10",26.9968,27.4114,26.1387,26.2448,19100.0],["2020-02-11",26.8522,26.8715,23.0341,23.5258,156300.0],["2020-02-12",23.5258,23.7379,22.7738,22.7738,40800.0],["2020-02-13",22.9377,23.2655,19.5149,19.7077,300700.0],["2020-02-14",19.3799,20.8165,19.3799,20.6044,30300.0],["2020-02-18",20.5658,21.6457,20.3633,21.3275,16500.0],["2020-02-19",21.5107,21.6457,21.3757,21.5011,16500.0],["2020-02-20",21.4432,23.1498,21.4432,22.6099,53500.0],["2020-02-21",22.6773,22.687,21.906,22.5134,32600.0],["2020-02-24",21.9156,21.9156,21.2311,21.3468,22800.0],["2020-02-25",21.4818,21.8385,21.1732,21.5011,15700.0],["2020-02-26",21.5878,22.0217,21.1347,21.8096,31300.0],["2020-02-27",21.4625,21.5878,21.1443,21.2504,22100.0],["2020-02-28",20.7297,21.3371,19.2835,21.2793,55700.0],["2020-03-02",21.154,21.1925,19.5052,20.2669,34500.0],["2020-03-03",20.4887,21.125,19.3799,20.344,358200.0],["2020-03-04",21.0672,21.0672,20.1609,20.7008,12700.0],["2020-03-05",20.5176,20.6911,19.3124,20.4597,20700.0],["2020-03-06",19.7655,21.7325,19.7655,21.2793,41900.0],["2020-03-09",21.2118,21.2118,19.0424,19.0521,94200.0],["2020-03-10",19.5245,21.1443,17.8758,20.7683,49400.0],["2020-03-11",20.7297,20.7297,18.5121,19.8234,31100.0],["2020-03-12",18.7821,18.7821,17.1623,17.7504,56700.0],["2020-03-13",19.081,19.2931,16.7284,17.1237,35700.0],["2020-03-16",16.0728,17.7311,15.1375,15.8124,73900.0],["2020-03-17",15.6678,18.4157,14.9158,17.8372,58700.0],["2020-03-18",17.1334,17.1334,14.4819,14.7133,21300.0],["2020-03-19",14.7904,16.3524,14.7904,15.8124,34500.0],["2020-03-20",15.4268,16.5259,14.829,15.0604,47100.0],["2020-03-23",14.4337,14.8483,13.2959,13.5177,54900.0],["2020-03-24",14.2505,15.7064,14.2505,14.694,98700.0],["2020-03-25",14.5976,14.8193,14.453,14.5397,107800.0],["2020-03-26",14.6361,17.0851,14.6361,16.3524,55000.0],["2020-03-27",15.6775,15.6967,14.9929,15.2339,15900.0],["2020-03-30",15.1664,15.1664,14.2119,14.5397,30900.0],["2020-03-31",14.453,15.7257,14.453,15.2146,45700.0],["2020-04-01",14.6072,14.6072,13.9034,14.318,48100.0],["2020-04-02",14.3276,14.7808,14.0384,14.6844,58000.0],["2020-04-03",14.5397,15.0893,13.9516,14.6169,47700.0],["2020-04-06",14.9543,15.6389,14.9447,15.5039,29400.0],["2020-04-07",15.7739,16.8634,15.6582,16.3427,35000.0],["2020-04-08",16.6416,16.6416,15.8992,16.3331,18600.0],["2020-04-09",16.8345,17.8083,16.0824,17.384,63100.0],["2020-04-13",16.9791,17.4515,16.4199,16.632,41300.0],["2020-04-14",17.3551,17.6347,16.7766,16.7766,62500.0],["2020-04-15",16.7284,16.7863,16.2367,16.3909,39600.0],["2020-04-16",16.3042,16.5838,15.5617,16.121,50300.0],["2020-04-17",16.3909,17.5962,16.1981,16.873,48400.0],["2020-04-20",16.2945,17.5383,16.2945,17.1816,18500.0],["2020-04-21",16.7091,17.5479,16.5934,17.3744,12400.0],["2020-04-22",17.4419,18.4832,17.3455,18.4832,46600.0],["2020-04-23",18.1168,18.6085,17.2298,17.3455,47100.0],["2020-04-24",17.2587,17.7119,17.1334,17.2587,20100.0],["2020-04-27",17.519,18.7917,17.3648,18.4639,34100.0],["2020-04-28",18.4639,18.4639,17.8468,18.1361,10400.0],["2020-04-29",18.4832,19.2545,18.3868,18.7435,30900.0],["2020-04-30",18.2422,18.4736,17.0466,17.6154,22100.0],["2020-05-01",17.4997,17.5287,17.2587,17.4226,20300.0],["2020-05-04",17.3551,17.3551,16.5645,17.3262,18900.0],["2020-05-05",17.7601,18.7532,17.7311,18.3964,11100.0],["2020-05-06",18.0108,19.2449,16.6416,17.0273,115300.0],["2020-05-07",17.143,18.1265,17.143,17.278,51700.0],["2020-05-08",17.4901,17.4901,15.9763,15.9763,88600.0],["2020-05-11",16.1306,16.4391,14.5397,14.5397,59800.0],["2020-05-12",14.4626,15.716,14.318,14.318,40600.0],["2020-05-13",14.4915,15.3978,14.1733,14.9061,15600.0],["2020-05-14",14.7904,15.3207,14.1733,15.2918,27600.0],["2020-05-15",15.3882,16.4874,15.3882,16.3813,35800.0],["2020-05-18",17.1237,17.3358,16.7284,17.3069,26100.0],["2020-05-19",16.9791,17.4226,16.7091,17.3551,21600.0],["2020-05-20",17.3744,18.1747,17.3744,18.1264,20200.0],["2020-05-21",18.1072,18.1072,16.8248,16.8827,96200.0],["2020-05-22",17.1526,17.3551,16.5259,17.2587,17700.0],["2020-05-26",18.0108,18.3675,18.0108,18.1843,10000.0],["2020-05-27",18.57,18.8978,18.3096,18.8496,42000.0],["2020-05-28",18.8496,19.3992,18.3193,18.7917,58900.0],["2020-05-29",18.7628,19.7655,18.3193,18.9556,48900.0],["2020-06-01",19.2642,19.9198,18.9942,19.6498,34500.0],["2020-06-02",19.8138,20.238,19.5341,20.0548,30100.0],["2020-06-03",20.2476,20.5272,19.0906,20.0355,48300.0],["2020-06-04",20.0162,22.176,20.0162,22.1663,40400.0],["2020-06-05",22.4459,23.0437,21.9349,22.928,96000.0],["2020-06-08",22.8509,24.4129,22.5809,24.3839,60300.0],["2020-06-09",23.8054,26.9583,23.8054,24.7214,120300.0],["2020-06-10",24.5864,24.5864,23.5162,24.1718,32100.0],["2020-06-11",23.1401,23.7187,22.7159,23.6994,66400.0],["2020-06-12",24.0079,24.1043,23.0148,23.7669,54900.0],["2020-06-15",23.1305,24.625,23.1305,24.5768,70900.0],["2020-06-16",25.3674,25.3674,24.5189,25.0685,22800.0],["2020-06-17",24.8371,24.866,23.2462,23.5355,23700.0],["2020-06-18",24.0175,24.2104,23.1787,23.4583,18100.0],["2020-06-19",23.6994,23.8054,22.928,23.1401,24300.0],["2020-06-22",23.0534,23.6126,22.552,23.2269,11300.0],["2020-06-23",23.0727,24.1043,23.0727,23.9501,12200.0],["2020-06-24",24.0754,24.085,22.2242,22.793,56600.0],["2020-06-25",22.8991,22.9184,21.6939,22.2628,28500.0],["2020-06-26",22.0892,22.2724,20.1416,21.3757,63300.0],["2020-06-29",21.5878,23.1305,21.5878,23.1305,14200.0],["2020-06-30",23.1594,23.8247,20.7779,20.9322,50100.0],["2020-07-01",21.0286,22.0217,21.0286,21.9928,15300.0],["2020-07-02",22.0699,23.0052,21.636,22.2049,7500.0],["2020-07-06",22.8798,23.0727,21.9735,22.5038,12000.0],["2020-07-07",21.9928,22.3688,20.479,20.8454,27900.0],["2020-07-08",20.8069,21.0865,20.6333,20.99,5600.0],["2020-07-09",20.9515,21.0286,19.3413,19.351,15300.0],["2020-07-10",19.6209,20.7394,19.6209,20.7394,10300.0],["2020-07-13",20.7394,21.4914,20.3151,20.8165,14100.0],["2020-07-14",20.7008,22.9955,20.7008,22.7834,10900.0],["2020-07-15",22.8895,24.3936,22.4556,23.9886,15500.0],["2020-07-16",23.8151,24.2779,22.8123,22.8509,9300.0],["2020-07-17",22.6291,24.5671,22.6291,24.0272,8800.0],["2020-07-20",23.9886,25.0589,23.9886,24.3164,10300.0],["2020-07-21",24.4996,25.0685,22.8413,22.9473,32000.0],["2020-07-22",23.2366,23.2366,21.4914,22.0024,8100.0],["2020-07-23",21.8867,23.3523,21.8867,22.3206,14800.0],["2020-07-24",21.7421,23.5065,21.7421,22.4652,17600.0],["2020-07-27",22.4652,22.8605,21.8578,22.3592,9000.0],["2020-07-28",21.9639,22.0314,18.1072,21.8867,42800.0],["2020-07-29",22.1085,24.1043,21.1732,23.574,13300.0],["2020-07-30",23.1016,24.4996,22.793,24.2489,42700.0],["2020-07-31",23.9597,24.9335,23.2462,24.3743,14100.0],["2020-08-03",23.3041,24.9721,23.3041,24.9721,5800.0],["2020-08-04",25.0685,25.5506,24.7118,25.4638,13400.0],["2020-08-05",25.5506,26.0327,25.0106,25.8302,27500.0],["2020-08-06",25.8398,26.2737,25.406,26.1291,23300.0],["2020-08-07",25.782,25.8688,24.0272,25.647,37600.0],["2020-08-10",25.5602,25.6952,25.2613,25.4831,14500.0],["2020-08-11",25.5506,26.0327,24.1815,24.1815,7300.0],["2020-08-12",24.9624,25.5313,24.6539,25.0203,3700.0],["2020-08-13",25.0781,25.4156,24.8949,25.4156,14800.0],["2020-08-14",25.0685,25.0685,21.4721,24.1429,20100.0],["2020-08-17",23.3041,24.5093,23.1305,24.0561,3900.0],["2020-08-18",23.3716,24.1043,23.3041,23.8054,24800.0],["2020-08-19",23.7379,24.4514,23.7379,24.2104,5600.0],["2020-08-20",23.8826,25.1553,23.8826,24.0658,28600.0],["2020-08-21",24.0561,24.114,23.5258,24.0754,5300.0],["2020-08-24",24.0658,24.1525,23.333,23.333,3400.0],["2020-08-25",23.7379,23.7379,23.0823,23.2173,7000.0],["2020-08-26",23.1402,23.603,23.1402,23.198,4000.0],["2020-08-27",22.8605,24.0561,22.8605,24.0561,6600.0],["2020-08-28",23.9983,24.4129,23.4101,24.4129,4800.0],["2020-08-31",24.2682,24.2682,23.6319,23.6801,5600.0],["2020-09-01",23.6222,24.1815,23.2558,24.1815,13800.0],["2020-09-02",23.8633,24.1043,23.6608,24.0754,12600.0],["2020-09-03",24.2104,24.2104,23.3908,23.6319,2600.0],["2020-09-04",23.3812,24.2393,23.3812,24.0465,16600.0],["2020-09-08",23.7572,24.1429,23.4198,23.4198,5300.0],["2020-09-09",23.5837,24.4514,22.7448,22.9087,12200.0],["2020-09-10",22.8605,23.0534,21.7807,21.7807,6700.0],["2020-09-11",22.0988,22.0988,20.7104,21.019,12300.0],["2020-09-14",21.2118,23.2076,21.2118,22.7159,8000.0],["2020-09-15",23.0148,24.9721,22.1663,24.7021,12800.0],["2020-09-16",24.8371,28.6263,23.1016,23.6801,120600.0],["2020-09-17",24.4225,24.7889,23.9115,24.1622,8100.0],["2020-09-18",24.49,25.5795,23.844,25.0685,31400.0],["2020-09-21",24.0754,24.9528,23.6994,24.1236,10700.0],["2020-09-22",23.9404,23.9404,22.2628,22.9859,10400.0],["2020-09-23",23.3908,23.7187,22.7545,22.7834,10300.0],["2020-09-24",23.4294,23.6704,23.1402,23.4969,7200.0],["2020-09-25",23.0534,24.5864,23.0534,24.4032,6500.0],["2020-09-28",24.22,25.8398,24.22,24.7696,10600.0],["2020-09-29",24.8949,25.1746,24.6443,25.1746,4500.0],["2020-09-30",24.49,25.7145,24.1043,25.6566,31000.0],["2020-10-01",25.4252,27.5368,24.8949,26.3219,29700.0],["2020-10-02",26.1773,27.2379,25.3577,26.5244,5400.0],["2020-10-05",26.3798,27.5561,26.2448,26.9101,14700.0],["2020-10-06",27.4018,27.72,26.1869,26.3123,5900.0],["2020-10-07",26.4087,27.2861,25.9073,27.1222,7000.0],["2020-10-08",27.1222,27.1222,25.7048,25.7338,4800.0],["2020-10-09",26.3026,26.9197,25.3288,26.0037,9200.0],["2020-10-12",26.4665,27.2957,25.512,25.512,9000.0],["2020-10-13",25.5409,26.1291,25.5409,25.9363,12400.0],["2020-10-14",25.8688,27.0933,25.8688,26.2351,7400.0],["2020-10-15",26.1291,27.2282,25.0685,27.2282,23700.0],["2020-10-16",26.8137,27.72,26.3991,26.3991,8700.0],["2020-10-19",26.9583,28.0574,26.9583,27.4789,11000.0],["2020-10-20",27.8935,28.8288,27.7682,28.4431,30700.0],["2020-10-21",28.4431,28.9252,27.4789,28.8963,6900.0],["2020-10-22",28.472,28.7709,27.7682,27.7682,5400.0],["2020-10-23",28.1249,28.877,27.8839,28.8673,5800.0],["2020-10-26",28.472,28.877,28.2021,28.4624,8300.0],["2020-10-27",28.4624,28.4624,26.2351,26.2351,12300.0],["2020-10-28",24.5093,26.1773,24.4514,26.0134,5600.0],["2020-10-29",25.3481,27.4789,25.3481,27.2475,14400.0],["2020-10-30",27.1993,28.3756,27.1993,28.1635,10200.0],["2020-11-02",27.961,29.0216,27.8453,29.0216,27800.0],["2020-11-03",29.1759,29.5712,28.9252,29.5133,10200.0],["2020-11-04",29.0891,29.6965,29.0891,29.658,10500.0],["2020-11-05",29.5712,29.8894,29.5712,29.7447,13100.0],["2020-11-06",29.6001,30.1593,29.4555,30.0051,7500.0],["2020-11-09",29.2144,31.4802,29.2144,31.1042,30200.0],["2020-11-10",31.432,32.107,30.6703,31.6249,29200.0],["2020-11-11",30.8535,32.2998,30.8535,32.2998,15700.0],["2020-11-12",32.3962,32.3962,31.5477,32.107,4400.0],["2020-11-13",31.4899,31.7888,30.169,31.2392,12300.0],["2020-11-16",31.432,31.432,29.6001,30.1208,23900.0],["2020-11-17",28.9927,30.2847,28.4335,29.4844,19400.0],["2020-11-18",29.0023,29.3976,28.2599,28.8095,16900.0],["2020-11-19",28.7902,29.764,27.8646,29.7544,28900.0],["2020-11-20",28.8481,30.5643,28.8481,30.5643,8500.0],["2020-11-23",30.9114,31.9913,30.6703,31.9913,8100.0],["2020-11-24",31.5574,32.753,31.5574,32.589,12900.0],["2020-11-25",32.107,33.1676,31.6731,33.1676,10000.0],["2020-11-27",32.8687,33.0133,32.4541,32.4541,2600.0],["2020-11-30",32.6469,33.0133,32.2902,32.6276,12800.0],["2020-12-01",33.0229,33.264,32.4155,32.6758,17400.0],["2020-12-02",32.3769,32.7819,32.2323,32.6855,15400.0],["2020-12-03",32.348,33.8328,32.348,33.6496,59900.0],["2020-12-04",33.5918,34.6138,33.2158,34.6138,21200.0],["2020-12-07",34.3246,34.3246,33.264,33.2832,14500.0],["2020-12-08",33.5918,34.1028,33.5918,33.9389,18300.0],["2020-12-09",33.9582,34.3246,29.4362,29.4362,36800.0],["2020-12-10",29.0505,30.3811,28.9734,30.3618,16400.0],["2020-12-11",30.3232,30.6125,30.0918,30.4582,8600.0],["2020-12-14",30.7378,31.5188,30.6028,30.8439,17900.0],["2020-12-15",31.5767,32.0105,30.8535,31.3742,26300.0],["2020-12-16",31.7791,31.8081,30.7089,31.2971,26700.0],["2020-12-17",31.8081,33.746,31.8081,32.2612,30300.0],["2020-12-18",33.1193,33.1193,28.0381,28.0381,65800.0],["2020-12-21",29.523,29.523,25.406,27.1125,44500.0],["2020-12-22",27.315,29.9569,27.315,28.9348,26500.0],["2020-12-23",28.983,30.1593,28.2213,30.1593,5000.0],["2020-12-24",29.6194,29.899,28.9155,28.9155,3900.0],["2020-12-28",30.0726,30.1111,27.9032,28.8384,13600.0],["2020-12-29",29.6001,31.8177,28.7709,31.7406,25400.0],["2020-12-30",32.3576,32.3576,29.7929,29.7929,18400.0],["2020-12-31",29.8122,31.972,28.4335,28.8481,27300.0],["2021-01-04",29.4266,30.4871,28.5781,30.0726,19200.0],["2021-01-05",30.0726,32.2709,30.0726,31.3742,13000.0],["2021-01-06",31.5574,32.9265,31.5574,32.2998,24700.0],["2021-01-07",32.0395,32.7819,31.1621,32.6565,7700.0],["2021-01-08",31.1428,31.9527,31.1428,31.8177,3800.0],["2021-01-11",31.8273,32.1359,29.9086,31.1042,16200.0],["2021-01-12",31.7695,31.8177,30.9982,31.6827,6000.0],["2021-01-13",31.9141,32.2998,30.3907,31.1814,5200.0],["2021-01-14",31.702,32.6758,31.702,32.483,7800.0],["2021-01-15",31.702,32.7819,31.702,32.0009,8200.0],["2021-01-19",32.2902,32.7819,32.2902,32.7819,6200.0],["2021-01-20",33.7364,33.7461,29.3301,30.5739,40300.0],["2021-01-21",31.1428,31.2874,30.41,30.4293,3700.0],["2021-01-22",30.7185,31.6442,30.275,31.3356,16900.0],["2021-01-25",31.3356,31.3356,29.8894,30.6993,12800.0],["2021-01-26",30.5161,31.7599,29.9376,30.2172,33400.0],["2021-01-27",29.7737,32.7819,29.7737,31.9623,52000.0],["2021-01-28",32.1648,35.038,32.0877,34.7006,42200.0],["2021-01-29",34.5367,36.6675,33.505,34.6234,42100.0],["2021-02-01",35.5587,39.1454,34.2956,39.0394,83300.0],["2021-02-02",38.5669,39.7239,35.6648,36.6289,120800.0],["2021-02-03",35.9058,36.7253,33.8328,34.0546,62400.0],["2021-02-04",34.0835,37.8052,34.0835,37.3713,22600.0],["2021-02-05",37.5738,39.5311,35.7419,39.1743,33300.0],["2021-02-08",39.5022,40.0132,38.297,39.7528,23300.0],["2021-02-09",39.1743,40.4953,38.5766,40.0903,11900.0],["2021-02-10",40.4953,42.4236,39.5504,41.6426,86400.0],["2021-02-11",42.5104,42.8961,41.4691,42.3754,33600.0],["2021-02-12",41.5944,42.4429,39.29,39.5889,27900.0],["2021-02-16",39.5889,39.5986,37.7667,37.8727,18500.0],["2021-02-17",37.8438,38.5669,34.5078,34.7392,54600.0],["2021-02-18",35.1248,36.5904,35.0959,36.5132,14800.0],["2021-02-19",35.8576,37.1303,35.0959,36.1083,29900.0],["2021-02-22",35.7805,39.7818,35.684,38.808,58000.0],["2021-02-23",38.6923,39.4057,37.111,38.8465,38800.0],["2021-02-24",38.1234,38.7115,37.5931,38.7115,42300.0],["2021-02-25",38.5669,38.7019,36.6386,36.6386,27700.0],["2021-02-26",36.6386,36.7639,34.9609,35.2887,28500.0],["2021-03-01",36.0601,37.1881,35.7612,36.359,20800.0],["2021-03-02",36.6,36.9278,35.1634,35.6937,14700.0],["2021-03-03",35.9444,37.1785,35.3177,35.3177,18100.0],["2021-03-04",34.9995,37.2074,32.3287,32.8687,38900.0],["2021-03-05",34.2956,34.2956,32.0202,32.4155,19900.0],["2021-03-08",32.724,34.2089,32.0202,32.0202,20600.0],["2021-03-09",32.4444,35.443,32.1552,33.7461,26900.0],["2021-03-10",34.2089,36.2047,34.0449,34.421,31400.0],["2021-03-11",35.7997,36.0022,33.3604,34.7102,24300.0],["2021-03-12",34.7102,36.2722,34.4981,36.2047,9500.0],["2021-03-15",36.1661,36.6193,35.0284,35.3659,14900.0],["2021-03-16",34.4981,36.5229,34.4981,35.5298,7900.0],["2021-03-17",35.5201,36.2915,34.527,34.8066,18200.0],["2021-03-18",35.5491,35.5491,32.9747,33.129,21500.0],["2021-03-19",33.1193,33.91,30.4968,31.3453,50900.0],["2021-03-22",31.0271,31.0271,29.0312,29.0795,21600.0],["2021-03-23",28.9252,29.0409,26.7751,26.8908,30100.0],["2021-03-24",27.4693,28.7516,26.7654,26.9293,13100.0],["2021-03-25",27.6043,28.7131,27.0547,28.7131,15000.0],["2021-03-26",28.6841,29.6387,26.4955,27.1993,68800.0],["2021-03-29",27.1029,28.7998,24.7503,25.4445,30100.0],["2021-03-30",25.9363,27.2668,24.5478,25.9748,35000.0],["2021-03-31",27.1511,28.2599,26.9968,27.7393,11300.0],["2021-04-01",27.7682,28.9059,27.7682,28.7227,20300.0],["2021-04-05",28.9252,30.0918,28.4045,28.5395,11000.0],["2021-04-06",27.7585,29.7544,27.7585,28.9638,13900.0],["2021-04-07",28.5974,29.0216,26.8233,26.8619,15500.0],["2021-04-08",26.9968,27.1897,26.1869,26.2737,25700.0],["2021-04-09",26.3701,27.1993,25.7049,26.7076,9500.0],["2021-04-12",26.158,27.7971,26.1194,26.7654,7500.0],["2021-04-13",26.804,27.2282,26.2351,27.2282,3200.0],["2021-04-14",27.2282,27.4307,26.5148,27.045,9600.0],["2021-04-15",25.8109,27.855,25.8109,27.3247,8000.0],["2021-04-16",27.4596,27.4596,26.8522,27.2282,5400.0],["2021-04-19",27.2379,27.2572,25.6663,26.5244,24600.0],["2021-04-20",26.3701,26.3701,25.5988,25.888,6000.0],["2021-04-21",26.1869,26.9968,24.7407,26.6112,26400.0],["2021-04-22",26.6883,27.074,26.0423,26.052,10000.0],["2021-04-23",26.2255,27.3343,26.2255,26.9101,6700.0],["2021-04-26",27.0065,27.7875,27.0065,27.0258,2900.0],["2021-04-27",27.3632,27.4211,26.2159,26.8619,29900.0],["2021-04-28",26.6112,26.9776,25.2613,25.7434,14300.0],["2021-04-29",26.1484,26.1484,25.0685,25.9652,20400.0],["2021-04-30",25.4252,26.2641,25.0492,25.782,12900.0],["2021-05-03",25.917,26.6497,25.2903,26.2062,11400.0],["2021-05-04",26.1773,26.1773,25.0685,25.3867,8100.0],["2021-05-05",25.4445,26.023,25.4445,25.5602,4500.0],["2021-05-06",25.377,25.5217,24.355,24.7985,12300.0],["2021-05-07",26.0809,26.0809,25.2999,25.7241,19200.0],["2021-05-10",25.6374,26.6112,25.5024,25.5024,53700.0],["2021-05-11",25.3095,27.1993,25.3095,25.3385,45600.0],["2021-05-12",25.3577,26.7558,25.2035,25.2035,15700.0],["2021-05-13",25.5891,26.9968,25.5891,26.6305,21500.0],["2021-05-14",26.804,27.8646,26.804,27.2186,6700.0],["2021-05-17",27.2186,28.1635,26.5148,27.961,8700.0],["2021-05-18",27.7393,28.0864,26.5726,27.2572,14400.0],["2021-05-19",26.8426,27.961,26.2544,27.4789,17500.0],["2021-05-20",27.2861,28.3081,27.2186,28.3081,11500.0],["2021-05-21",28.5106,28.5106,26.7172,28.3178,4600.0],["2021-05-24",27.7682,29.4362,27.72,29.4073,11500.0],["2021-05-25",29.5037,30.2075,28.7131,29.3301,7600.0],["2021-05-26",29.4266,30.0918,28.6456,30.0822,6500.0],["2021-05-27",29.0987,30.5643,29.0987,29.5808,13400.0],["2021-05-28",29.7544,30.2172,28.9927,28.9927,7500.0],["2021-06-01",28.9252,29.4362,28.3178,29.3494,5700.0],["2021-06-02",28.983,28.983,28.4431,28.8866,3200.0],["2021-06-03",29.4169,29.6097,28.9155,29.6097,8500.0],["2021-06-04",30.1979,30.1979,28.7131,28.7131,6600.0],["2021-06-07",28.8288,30.4679,28.8288,30.4679,15500.0],["2021-06-08",30.8439,33.0229,30.6607,32.0973,9800.0],["2021-06-09",32.4637,33.9871,31.8948,33.7364,16800.0],["2021-06-10",33.3315,33.3315,31.0271,32.0202,10700.0],["2021-06-11",31.6731,32.4926,31.2392,31.432,6100.0],["2021-06-14",31.2585,32.0105,30.5354,30.5354,6400.0],["2021-06-15",30.9885,32.1455,30.9885,32.0588,9500.0],["2021-06-16",31.972,32.6373,30.7668,31.9431,22000.0],["2021-06-17",31.3645,32.3769,31.3645,31.702,3500.0],["2021-06-18",30.9017,31.8177,29.3591,30.4871,16600.0],["2021-06-21",30.1883,31.2392,27.961,29.1759,39900.0],["2021-06-22",29.6965,30.545,28.983,29.5519,7200.0],["2021-06-23",29.4651,31.3742,29.4651,31.3742,16200.0],["2021-06-24",30.3714,32.2902,29.7062,31.9431,16000.0],["2021-06-25",31.4706,33.3218,27.961,27.961,98900.0],["2021-06-28",28.5106,29.1952,27.0065,28.4431,15700.0],["2021-06-29",28.7227,29.1759,27.1897,28.1538,17100.0],["2021-06-30",27.961,28.7227,27.1029,27.3825,10000.0],["2021-07-01",27.9417,28.2021,27.2668,27.691,4000.0],["2021-07-02",28.5299,28.5588,27.0161,27.7296,10400.0],["2021-07-06",29.1759,29.1759,28.1056,28.6938,5500.0],["2021-07-07",26.9968,28.501,26.9968,27.826,14400.0],["2021-07-08",27.3825,29.6387,27.3825,28.4431,15400.0],["2021-07-09",28.5588,29.012,28.5588,28.7709,2800.0],["2021-07-12",28.8288,29.3783,28.8288,28.9252,6200.0],["2021-07-13",28.7324,29.388,27.9417,28.7034,23200.0],["2021-07-14",29.0216,29.0216,28.0574,28.0574,2200.0],["2021-07-15",27.826,28.2117,27.0643,27.8453,21500.0],["2021-07-16",28.231,28.8095,27.9321,28.0092,14000.0],["2021-07-19",27.5753,28.1924,26.7558,27.4596,6200.0],["2021-07-20",28.4431,29.5712,28.2985,28.4624,15200.0],["2021-07-21",28.607,28.8866,27.961,27.961,7600.0],["2021-07-22",28.6649,28.6649,27.2379,27.4982,5600.0],["2021-07-23",27.9321,29.4169,27.4789,27.5464,49200.0],["2021-07-26",27.9224,28.8481,27.8453,28.8481,9600.0],["2021-07-27",30.4582,30.4582,27.3922,27.4789,30200.0],["2021-07-28",27.4789,28.8481,26.052,26.5148,29100.0],["2021-07-29",26.2737,27.2861,26.2737,26.7076,6500.0],["2021-07-30",26.3316,26.7847,25.9748,25.9748,7900.0],["2021-08-02",25.9073,26.0327,25.0878,25.6374,3500.0],["2021-08-03",25.6084,25.7434,25.6084,25.7434,2000.0],["2021-08-04",25.5313,26.1966,24.1815,26.0037,36100.0],["2021-08-05",26.0037,26.9004,26.0037,26.5244,3800.0],["2021-08-06",26.0809,27.4789,26.052,27.4789,10400.0],["2021-08-09",27.0161,27.6814,26.534,26.534,3200.0],["2021-08-10",26.7751,27.9224,25.5699,27.9224,9400.0],["2021-08-11",27.6139,28.3467,27.2379,28.1153,8500.0],["2021-08-12",27.5561,28.8963,27.1415,27.2765,21800.0],["2021-08-13",26.9004,27.045,25.3288,25.3288,16800.0],["2021-08-16",25.4638,25.5024,24.0465,24.1043,8600.0],["2021-08-17",23.8344,25.0396,23.6319,23.6319,4100.0],["2021-08-18",23.8536,24.1043,23.3812,23.6222,13000.0],["2021-08-19",23.468,24.0658,23.198,23.3908,8000.0],["2021-08-20",23.063,24.0465,23.063,23.6222,8200.0],["2021-08-23",24.0175,24.1043,23.574,23.6222,8600.0],["2021-08-24",23.6222,24.1043,23.5162,23.9597,9200.0],["2021-08-25",23.6222,24.0947,23.574,23.7187,12800.0],["2021-08-26",23.8633,23.8633,23.3812,23.3812,10300.0],["2021-08-27",23.5644,23.8729,23.4198,23.8054,16600.0],["2021-08-30",23.6897,23.979,23.6222,23.7765,39200.0],["2021-08-31",23.6704,24.0754,23.4487,23.4487,34500.0],["2021-09-01",23.6704,23.8922,23.574,23.7572,5000.0],["2021-09-02",23.6222,23.9886,23.4776,23.8344,12600.0],["2021-09-03",23.6222,26.1291,23.6222,24.6443,34900.0],["2021-09-07",24.7214,26.2159,24.3839,25.5217,15500.0],["2021-09-08",25.1649,25.1649,23.6608,23.8247,8000.0],["2021-09-09",24.1525,24.2104,23.3619,23.6994,9700.0],["2021-09-10",23.9597,24.49,23.8344,23.8633,14500.0],["2021-09-13",23.8633,25.3481,23.8633,24.0947,10400.0],["2021-09-14",24.0079,24.2297,23.8922,23.9211,10200.0],["2021-09-15",24.1043,24.731,23.9211,24.1236,11200.0],["2021-09-16",24.3743,24.3743,23.9211,24.2104,5100.0],["2021-09-17",24.2007,24.9239,23.9597,24.9239,46900.0],["2021-09-20",24.2779,24.7118,23.9211,24.114,11800.0],["2021-09-21",24.2972,24.3647,24.0658,24.2586,11600.0],["2021-09-22",24.5864,24.5864,24.1043,24.3261,11100.0],["2021-09-23",24.22,24.5093,24.0368,24.2972,26800.0],["2021-09-24",24.2972,25.9748,24.2972,25.0396,27400.0],["2021-09-27",25.1263,26.3991,25.1263,26.0327,9300.0],["2021-09-28",26.0423,26.0423,25.512,25.512,6300.0],["2021-09-29",25.8398,26.3219,25.5409,25.9459,13900.0],["2021-09-30",26.9968,27.1415,25.7916,26.2255,18500.0],["2021-10-01",26.6594,28.1346,26.5148,27.2379,6100.0],["2021-10-04",27.1704,27.2572,26.8522,26.8522,8300.0],["2021-10-05",27.0065,28.3178,26.9968,27.6814,24000.0],["2021-10-06",27.6718,27.6718,27.1993,27.3825,5500.0],["2021-10-07",27.8646,27.9996,27.691,27.9996,7600.0],["2021-10-08",27.8935,27.961,27.8935,27.961,1400.0],["2021-10-11",27.9803,27.9803,27.4404,27.4404,1100.0],["2021-10-12",27.6621,27.9707,27.3632,27.9707,5300.0],["2021-10-13",27.961,27.961,26.6208,27.7007,2600.0],["2021-10-14",27.961,28.5877,27.2957,27.9996,4300.0],["2021-10-15",28.4817,29.6869,28.0574,28.5009,11400.0],["2021-10-18",27.8646,29.8894,27.8646,29.6483,8100.0],["2021-10-19",29.8412,29.8894,28.9445,29.6001,3900.0],["2021-10-20",29.6001,29.6001,29.0216,29.3494,2500.0],["2021-10-21",28.9059,29.4073,28.9059,28.9348,2100.0],["2021-10-22",28.9445,29.8894,28.7324,29.8894,5800.0],["2021-10-25",29.7929,33.8135,29.7929,32.5408,40500.0],["2021-10-26",32.618,32.6855,31.2392,31.2392,22100.0],["2021-10-27",31.2874,31.7984,30.1015,30.2654,22400.0],["2021-10-28",29.9954,30.8921,29.9279,29.9665,17800.0],["2021-10-29",30.0436,30.9596,30.0436,30.3714,21700.0],["2021-11-01",30.3714,30.5161,30.1304,30.5161,6700.0],["2021-11-02",30.3425,30.3714,30.1111,30.3618,10400.0],["2021-11-03",29.9858,30.8439,29.9858,30.8439,9800.0],["2021-11-04",29.9086,30.9403,29.9086,30.9403,10400.0],["2021-11-05",31.2681,32.7722,30.3136,32.7722,24200.0],["2021-11-08",33.0422,33.0422,31.2199,31.7406,4600.0],["2021-11-09",31.8177,32.589,31.5381,32.0973,18400.0],["2021-11-10",32.2998,33.6496,32.2998,32.3191,20500.0],["2021-11-11",32.7819,34.2281,32.4637,34.2089,23000.0],["2021-11-12",34.2281,34.2281,32.107,33.0808,17800.0],["2021-11-15",32.8301,34.2281,30.6414,34.2281,26900.0],["2021-11-16",33.775,34.9706,33.3025,34.2281,14300.0],["2021-11-17",34.2185,37.0435,33.8328,34.2089,80000.0],["2021-11-18",34.3342,35.3273,33.7653,33.7653,18300.0],["2021-11-19",33.7461,36.1565,33.7461,34.9031,19700.0],["2021-11-22",35.3273,36.8218,34.2281,35.6744,28800.0],["2021-11-23",35.4623,36.87,35.3177,35.3851,16700.0],["2021-11-24",35.6551,36.1565,34.2089,35.0188,18100.0],["2021-11-26",33.8521,34.9995,31.8852,33.4954,48700.0],["2021-11-29",33.7461,36.2818,32.994,34.9706,21000.0],["2021-11-30",36.7736,36.7736,32.6276,32.9072,53900.0],["2021-12-01",33.0229,33.1579,32.348,32.7819,9500.0],["2021-12-02",32.7819,34.0835,30.2075,30.9789,27100.0],["2021-12-03",30.8053,30.8053,28.5299,30.0436,14000.0],["2021-12-06",30.3522,31.6634,30.3522,31.6538,6800.0],["2021-12-07",31.8177,31.8177,29.8894,29.9761,22400.0],["2021-12-08",29.9279,31.0464,28.9155,30.3907,8200.0],["2021-12-09",30.3714,31.3163,28.983,30.1497,26700.0],["2021-12-10",30.7378,31.3356,28.8095,30.6028,12400.0],["2021-12-13",31.2874,31.2874,29.6483,29.7929,4600.0],["2021-12-14",29.1277,30.3714,28.2599,29.118,24400.0],["2021-12-15",29.0891,29.0891,26.8233,28.0574,19900.0],["2021-12-16",28.3467,31.3356,27.5753,30.4197,42400.0],["2021-12-17",31.5381,31.6249,29.8412,30.7282,26900.0],["2021-12-20",30.3714,30.3714,26.7076,28.7324,32500.0],["2021-12-21",28.7227,30.5161,28.5106,29.3205,38400.0],["2021-12-22",29.4073,29.8701,28.9155,29.6965,21100.0],["2021-12-23",29.4555,32.8108,29.4073,30.8053,54000.0],["2021-12-27",29.7062,32.4637,29.5615,32.2516,44500.0],["2021-12-28",31.702,33.505,30.7089,30.7089,61000.0],["2021-12-29",30.7089,32.7819,29.3012,32.3962,32800.0],["2021-12-30",32.0588,32.7819,31.2392,32.0588,37800.0],["2021-12-31",32.2998,32.618,30.1111,30.1111,24100.0],["2022-01-03",30.3714,31.3549,30.2268,30.3714,29400.0],["2022-01-04",30.5064,31.8177,30.5064,31.5574,25700.0],["2022-01-05",30.8535,32.2227,30.4486,31.4899,21000.0],["2022-01-06",31.4899,32.1552,30.5836,30.6993,30100.0],["2022-01-07",30.8053,31.5381,28.4431,28.9252,32900.0],["2022-01-10",28.4624,28.4624,26.7558,27.2861,25500.0],["2022-01-11",26.8522,28.2021,26.8522,27.4018,16500.0],["2022-01-12",27.6718,27.8164,26.8619,26.8619,30600.0],["2022-01-13",27.4693,29.0795,26.4955,26.4955,34700.0],["2022-01-14",26.2834,26.4183,24.7889,24.9239,28800.0],["2022-01-18",24.9528,26.1194,23.3619,23.8247,33600.0],["2022-01-19",23.9115,24.0079,22.2242,22.4267,16500.0],["2022-01-20",22.3881,23.1787,21.4046,21.5203,9000.0],["2022-01-21",21.1829,23.0437,21.1829,21.7614,14800.0],["2022-01-24",21.7614,23.0148,21.395,21.395,50200.0],["2022-01-25",21.0865,21.7614,20.4212,21.3082,28200.0],["2022-01-26",21.7903,21.7903,20.508,21.0768,24800.0],["2022-01-27",21.3082,21.3082,19.3992,20.2669,22300.0],["2022-01-28",20.238,21.7614,19.8523,19.8523,34500.0],["2022-01-31",19.9584,22.0121,19.8812,21.3179,12500.0],["2022-02-01",21.8192,23.0437,21.1154,21.1154,24900.0],["2022-02-02",21.3082,22.041,19.322,19.8138,49400.0],["2022-02-03",19.6981,21.0383,19.6981,20.3923,16500.0],["2022-02-04",21.4721,21.4721,20.2669,20.6622,15200.0],["2022-02-07",20.7779,20.8936,20.4308,20.6719,7000.0],["2022-02-08",20.2476,21.1154,20.2476,21.1154,6300.0],["2022-02-09",20.9129,21.6939,20.2669,20.2669,30200.0],["2022-02-10",20.0162,21.3275,19.6788,20.0934,26500.0],["2022-02-11",20.1416,20.5658,19.5245,20.2476,16700.0],["2022-02-14",20.2669,21.0672,20.0644,20.0644,19800.0],["2022-02-15",20.5947,21.2118,20.4501,20.6333,9900.0],["2022-02-16",20.344,20.4115,19.8909,20.4115,14600.0],["2022-02-17",20.2476,20.5947,19.5438,20.4405,30400.0],["2022-02-18",19.9873,20.7008,19.8041,19.8041,16500.0],["2022-02-22",20.0452,20.5369,19.8716,20.2958,55600.0],["2022-02-23",20.5369,20.7008,19.862,20.1319,16000.0],["2022-02-24",19.5727,20.0162,19.3895,19.968,10700.0],["2022-02-25",19.9102,20.8743,19.8523,20.3826,19700.0],["2022-02-28",20.5369,20.6333,19.7655,19.9198,30000.0],["2022-03-01",19.9584,20.7008,19.3606,19.8234,31800.0],["2022-03-02",19.9487,19.9487,18.435,18.9749,14000.0],["2022-03-03",18.9556,19.3027,16.8441,17.0851,39900.0],["2022-03-04",16.9887,17.2587,16.1885,16.9887,34300.0],["2022-03-07",16.6802,17.7504,16.6802,17.4226,47000.0],["2022-03-08",16.873,18.4543,16.1595,16.767,27100.0],["2022-03-09",17.0659,17.1912,16.4391,16.9694,16000.0],["2022-03-10",16.9887,17.5962,16.1306,16.4874,39500.0],["2022-03-11",16.767,16.767,16.1017,16.3813,133900.0],["2022-03-14",16.4681,16.9116,16.1017,16.3909,15100.0],["2022-03-15",16.5934,18.1843,16.4681,17.5962,44800.0],["2022-03-16",18.1168,20.7297,17.7311,18.4832,41400.0],["2022-03-17",18.3193,19.8716,18.3193,19.0906,19000.0],["2022-03-18",19.4184,21.8289,18.3868,20.7201,143900.0],["2022-03-21",20.5369,20.5369,18.6085,18.6085,42700.0],["2022-03-22",18.9267,19.2449,18.4832,18.5121,42400.0],["2022-03-23",18.4061,19.4763,17.6926,19.2352,35800.0],["2022-03-24",19.2738,19.3027,18.03,18.5796,10000.0],["2022-03-25",18.6085,19.457,18.0686,18.2614,13500.0],["2022-03-28",18.3096,18.3096,17.5479,17.8758,11300.0],["2022-03-29",18.0782,18.3193,17.7311,18.3193,22100.0],["2022-03-30",18.3193,18.5796,17.9336,17.9529,11300.0],["2022-03-31",18.2229,18.8303,17.924,17.924,17500.0],["2022-04-01",18.2614,18.7146,17.4515,17.4805,17200.0],["2022-04-04",17.7793,18.5314,17.5383,18.3289,23000.0],["2022-04-05",18.1264,18.2132,17.4708,17.789,8800.0],["2022-04-06",17.6829,17.7601,17.1816,17.384,8800.0],["2022-04-07",17.4033,18.5989,17.3648,17.5672,29600.0],["2022-04-08",17.6829,17.8565,17.3648,17.6444,15900.0],["2022-04-11",17.5479,19.1003,17.4515,18.3289,37800.0],["2022-04-12",18.4639,21.6842,18.4639,20.8647,71100.0],["2022-04-13",20.4115,21.4336,20.4115,20.7394,24100.0],["2022-04-14",21.0768,21.6939,20.103,20.6429,20600.0],["2022-04-18",20.5851,22.1567,20.344,20.5947,46700.0],["2022-04-19",20.5176,21.8192,20.0644,20.0644,12100.0],["2022-04-20",20.2283,20.6237,18.0493,18.7724,29600.0],["2022-04-21",18.7724,19.2835,17.2683,17.5962,23200.0],["2022-04-22",17.3744,17.4033,16.121,16.6898,18600.0],["2022-04-25",16.3427,17.1526,16.2752,16.9116,11600.0],["2022-04-26",16.9116,16.9116,14.6072,14.8097,32500.0],["2022-04-27",15.1375,15.1375,14.424,14.7036,16700.0],["2022-04-28",14.5301,15.6967,14.1733,14.7036,18500.0],["2022-04-29",14.8965,15.0604,13.1899,13.778,22800.0],["2022-05-02",13.7009,14.8675,13.643,14.424,65000.0],["2022-05-03",14.5204,15.6196,13.3056,13.7009,38500.0],["2022-05-04",13.6045,14.3565,12.515,13.5563,32700.0],["2022-05-05",13.2767,13.8841,12.5439,12.6403,39400.0],["2022-05-06",12.8524,12.9199,12.1968,12.4571,15800.0],["2022-05-09",12.4957,12.8717,12.4378,12.4378,17500.0],["2022-05-10",13.0453,13.3249,12.486,12.4957,37300.0],["2022-05-11",12.1486,12.9103,12.1486,12.7367,148000.0],["2022-05-12",12.5053,12.7464,11.6279,11.7629,29900.0],["2022-05-13",11.9268,12.1582,11.5701,11.5701,23700.0],["2022-05-16",11.5701,12.2643,11.088,11.1362,29200.0],["2022-05-17",11.4447,11.5122,10.5384,10.6348,18400.0],["2022-05-18",10.4613,10.8662,9.5453,9.7285,85800.0],["2022-05-19",9.6417,10.3456,9.6417,10.2009,27900.0],["2022-05-20",10.2009,10.2009,9.6032,9.7381,34600.0],["2022-05-23",9.931,10.2009,9.5742,9.8442,16700.0],["2022-05-24",9.6514,10.0274,9.1886,9.555,76400.0],["2022-05-25",9.5742,9.8635,9.4778,9.6417,54100.0],["2022-05-26",9.6224,10.6348,9.6224,9.9406,29600.0],["2022-05-27",9.9599,10.953,9.9599,10.1335,28600.0],["2022-05-31",10.066,10.5963,10.066,10.4516,18200.0],["2022-06-01",10.5384,10.5384,10.2299,10.2492,12500.0],["2022-06-02",10.3649,10.3649,9.4971,9.6224,32000.0],["2022-06-03",9.6707,9.9599,9.3236,9.6996,30700.0],["2022-06-06",9.8249,10.1045,9.6128,9.7092,24900.0],["2022-06-07",9.8153,10.6059,9.7381,10.1817,46200.0],["2022-06-08",10.2009,10.7312,9.8924,10.0563,21300.0],["2022-06-09",10.172,10.3359,9.7574,9.9503,29100.0],["2022-06-10",9.931,10.1913,9.661,9.8924,20900.0],["2022-06-13",9.7767,9.8249,9.6224,9.6803,25400.0],["2022-06-14",9.7478,9.8346,9.4971,9.5453,19300.0],["2022-06-15",9.7189,9.931,9.3043,9.5453,16100.0],["2022-06-16",9.5935,9.7381,9.1596,9.4489,30200.0],["2022-06-17",9.3428,9.5164,9.1982,9.4296,119100.0],["2022-06-21",9.2464,9.6803,8.7065,8.9186,37800.0],["2022-06-22",8.774,9.661,8.774,9.391,54500.0],["2022-06-23",9.2753,9.8056,9.1114,9.6032,44400.0],["2022-06-24",9.5164,10.2492,8.5811,9.6417,646100.0],["2022-06-27",9.6417,10.1238,9.0536,9.0729,27200.0],["2022-06-28",9.1693,10.5095,9.1693,9.285,23600.0],["2022-06-29",9.2271,9.6514,9.1114,9.1114,79400.0],["2022-06-30",9.015,9.7381,9.015,9.6321,11800.0],["2022-07-01",9.6224,10.0178,9.3525,9.7381,12100.0],["2022-07-05",9.6417,10.577,9.6417,10.0274,109300.0],["2022-07-06",10.1527,10.577,10.0081,10.4613,6100.0],["2022-07-07",10.5481,11.088,10.1335,10.1431,10100.0],["2022-07-08",10.2684,10.6445,9.7092,9.7381,14800.0],["2022-07-11",9.6417,9.7864,9.4489,9.4489,2400.0],["2022-07-12",9.4489,10.066,9.4489,9.931,9900.0],["2022-07-13",10.3649,10.3649,9.4682,9.6996,22300.0],["2022-07-14",9.4489,9.6321,9.2368,9.4103,21800.0],["2022-07-15",9.2946,9.3043,8.8029,8.8029,82500.0],["2022-07-18",8.88,9.1307,8.6968,8.6968,27800.0],["2022-07-19",8.88,9.1693,8.6776,8.6776,66100.0],["2022-07-20",8.8222,8.9764,8.6776,8.7643,13400.0],["2022-07-21",8.7161,8.8222,8.6776,8.6776,8500.0],["2022-07-22",8.6968,8.8222,8.4365,8.4654,12100.0],["2022-07-25",8.5329,8.745,8.3208,8.6293,51300.0],["2022-07-26",8.2822,8.3401,7.4627,7.6266,32200.0],["2022-07-27",7.7134,8.0894,6.9903,7.5977,17900.0],["2022-07-28",7.617,7.858,7.5398,7.8002,12400.0],["2022-07-29",7.8002,8.4558,7.8002,7.8677,48700.0],["2022-08-01",7.9544,8.9861,7.9544,8.6872,29200.0],["2022-08-02",8.6004,9.2079,8.6004,8.8222,33800.0],["2022-08-03",8.9475,9.1307,8.7836,8.9668,3000.0],["2022-08-04",8.9764,9.1596,8.4847,9.1596,10300.0],["2022-08-05",9.1596,9.4585,9.1307,9.2657,18700.0],["2022-08-08",9.42,10.3359,9.42,9.7478,37100.0],["2022-08-09",9.7285,9.7381,9.4778,9.6417,9000.0],["2022-08-10",9.6707,11.0687,9.6128,10.4613,480500.0],["2022-08-11",10.5288,11.7243,10.5288,11.6472,104700.0],["2022-08-12",11.5122,13.672,11.5122,13.5756,114600.0],["2022-08-15",13.4984,13.4984,12.4185,13.2477,52400.0],["2022-08-16",13.026,13.402,12.756,13.0645,27300.0],["2022-08-17",12.7656,13.3538,12.3896,13.0645,34200.0],["2022-08-18",13.1031,13.9805,13.1031,13.778,21700.0],["2022-08-19",13.6623,14.0576,13.1224,13.5563,17100.0],["2022-08-22",14.1733,14.4722,11.8304,12.3221,49100.0],["2022-08-23",12.1197,12.9681,11.8208,12.6017,24200.0],["2022-08-24",12.4957,12.4957,11.3001,11.3001,12900.0],["2022-08-25",11.4737,11.9172,11.4737,11.8111,2600.0],["2022-08-26",11.8786,12.0136,11.3772,11.869,9200.0],["2022-08-29",11.8111,11.8111,11.1458,11.6279,15900.0],["2022-08-30",11.6376,12.5342,11.5026,11.8208,33300.0],["2022-08-31",11.2519,12.5342,11.2519,12.0522,21300.0],["2022-09-01",11.5701,13.0356,11.5701,11.8786,36000.0],["2022-09-02",11.8593,11.8593,11.4447,11.8593,4600.0],["2022-09-06",11.84,12.245,11.3869,12.0232,23400.0],["2022-09-07",11.8304,12.11,11.6858,11.9075,7700.0],["2022-09-08",11.8111,13.3442,11.8111,12.3511,26600.0],["2022-09-09",12.6017,13.4116,12.5728,13.3442,12800.0],["2022-09-12",13.2767,13.4791,12.8717,12.8717,2500.0],["2022-09-13",13.0645,14.2987,12.5632,13.3056,19600.0],["2022-09-14",13.1513,13.3442,12.7946,13.132,7700.0],["2022-09-15",13.0067,13.3827,12.8139,13.3827,3600.0],["2022-09-16",13.2767,13.8166,12.515,12.7464,35500.0],["2022-09-19",13.4599,14.424,12.8524,13.267,17200.0],["2022-09-20",13.1899,13.2092,12.7656,13.2092,3800.0],["2022-09-21",13.9323,13.9323,12.2257,12.8235,11500.0],["2022-09-22",13.4984,13.4984,12.7753,13.0549,14700.0],["2022-09-23",12.9103,13.672,12.5535,13.672,18800.0],["2022-09-26",13.672,15.2339,13.672,14.8483,26600.0],["2022-09-27",14.694,15.9089,14.5494,15.716,31300.0],["2022-09-28",15.7642,16.5548,15.3014,16.2367,17100.0],["2022-09-29",17.3358,17.3358,16.3909,16.7188,8400.0],["2022-09-30",16.9791,17.5865,16.5548,17.4901,19200.0],["2022-10-03",17.3262,17.7311,17.0273,17.4226,7600.0],["2022-10-04",16.6802,17.2876,16.6802,16.8537,4300.0],["2022-10-05",16.1017,17.0466,14.8193,14.8193,35700.0],["2022-10-06",14.9447,16.7766,14.9447,15.8028,28300.0],["2022-10-07",14.8483,14.8483,14.8483,14.8483,2400.0],["2022-10-10",13.7973,14.829,12.4185,14.048,31400.0],["2022-10-11",13.1224,15.4171,13.1224,14.7711,8200.0],["2022-10-12",15.1375,15.4268,14.2601,15.2725,6400.0],["2022-10-13",14.8965,15.9089,14.0673,15.9089,43700.0],["2022-10-14",15.9571,16.3909,15.5232,16.3909,21100.0],["2022-10-17",16.1499,17.0466,16.1499,16.4874,20100.0],["2022-10-18",16.5259,17.9915,16.3909,17.8758,9100.0],["2022-10-19",17.5479,18.57,17.1719,17.2587,16800.0],["2022-10-20",17.7408,17.8372,17.1623,17.6926,12700.0],["2022-10-21",17.3648,18.435,16.1788,16.1788,12400.0],["2022-10-24",16.6609,17.1719,16.497,16.9694,6200.0],["2022-10-25",17.3551,17.8372,16.873,17.8372,4600.0],["2022-10-26",17.7601,18.1843,16.8634,17.8468,15000.0],["2022-10-27",16.4006,18.0879,16.4006,17.3455,8800.0],["2022-10-28",17.2587,18.2325,16.8345,17.4708,14600.0],["2022-10-31",17.8179,19.4859,17.8179,18.8014,21900.0],["2022-11-01",18.2711,20.0066,18.2711,20.0066,13900.0],["2022-11-02",20.0548,20.7201,18.6278,18.8207,47000.0],["2022-11-03",18.7242,18.9749,18.0782,18.4157,19600.0],["2022-11-04",18.165,18.165,16.5548,16.5548,13300.0],["2022-11-07",16.632,16.873,15.716,15.9089,16200.0],["2022-11-08",16.3524,16.9791,15.7064,16.2945,57400.0],["2022-11-09",16.2849,16.4102,15.61,15.9089,9100.0],["2022-11-10",15.8606,17.6444,15.8606,16.873,17600.0],["2022-11-11",16.5838,17.6444,16.1692,17.3744,12100.0],["2022-11-14",17.6058,18.3,16.8827,16.8827,16000.0],["2022-11-15",17.2876,19.187,17.1141,18.7339,31900.0],["2022-11-16",18.0975,18.9267,17.4612,17.9433,13900.0],["2022-11-17",17.8372,18.57,17.5383,18.1168,11100.0],["2022-11-18",17.9625,18.1843,17.3551,17.9818,7800.0],["2022-11-21",17.895,18.4061,16.4584,18.2036,7300.0],["2022-11-22",18.1843,19.5052,17.6636,19.2835,20300.0],["2022-11-23",19.6788,20.4887,19.0521,20.4887,12300.0],["2022-11-25",20.3151,21.395,19.9005,21.395,9600.0],["2022-11-28",21.4046,21.4432,20.0259,21.3661,19100.0],["2022-11-29",21.2311,21.3082,21.1347,21.2889,4900.0],["2022-11-30",21.2889,25.9555,20.2958,24.1043,53300.0],["2022-12-01",23.7958,24.4321,22.176,22.9859,31400.0],["2022-12-02",22.6581,23.3041,21.8867,23.2655,63800.0],["2022-12-05",22.9762,23.063,21.8482,22.176,73800.0],["2022-12-06",22.7063,23.1594,21.665,22.176,44200.0],["2022-12-07",22.3688,23.2366,20.2476,20.2573,35300.0],["2022-12-08",20.6044,21.8096,20.0162,21.1057,22800.0],["2022-12-09",21.0961,22.5134,20.614,22.176,37400.0],["2022-12-12",22.2724,22.4749,21.4721,21.8867,15000.0],["2022-12-13",22.4459,23.468,22.2917,22.8895,26300.0],["2022-12-14",23.6994,24.3164,21.395,21.5589,45700.0],["2022-12-15",21.2504,22.3495,20.508,21.8578,51900.0],["2022-12-16",21.3082,22.0988,19.7173,20.1898,26400.0],["2022-12-19",20.2283,21.4046,20.0644,20.2476,33700.0],["2022-12-20",20.5465,21.4528,19.7173,20.1223,38500.0],["2022-12-21",20.6044,21.4046,20.1126,20.7779,19600.0],["2022-12-22",20.7972,21.5975,20.6429,20.9226,32900.0],["2022-12-23",21.2118,21.53,20.4887,21.53,17800.0],["2022-12-27",21.1636,21.5589,20.5369,20.5947,5900.0],["2022-12-28",20.5272,21.3082,20.4212,20.99,16900.0],["2022-12-29",21.019,22.7448,20.6333,21.8867,31400.0],["2022-12-30",22.2242,23.2558,21.5975,23.0148,9700.0],["2023-01-03",23.9983,24.1622,22.0314,24.0465,29200.0],["2023-01-04",23.8247,24.1043,23.063,23.063,15800.0],["2023-01-05",23.2848,23.8151,21.0383,21.0383,23700.0],["2023-01-06",20.7297,21.7903,18.3868,18.4832,22900.0],["2023-01-09",18.4157,20.4405,18.2229,20.1609,20600.0],["2023-01-10",20.1512,21.7421,19.7173,20.8647,37500.0],["2023-01-11",21.3179,21.8385,21.3179,21.6168,7700.0],["2023-01-12",21.6457,22.6581,21.4625,21.6842,13700.0],["2023-01-13",21.6939,23.0148,18.7917,18.7917,27700.0],["2023-01-17",19.5727,21.1732,18.541,18.8689,16300.0],["2023-01-18",19.7173,20.9033,19.0424,20.9033,44600.0],["2023-01-19",21.2022,21.4625,19.968,21.4625,18200.0],["2023-01-20",21.53,23.4873,21.53,23.198,8800.0],["2023-01-23",23.6222,23.6222,21.5782,22.6388,31400.0],["2023-01-24",22.4652,23.2366,21.4914,23.2366,20700.0],["2023-01-25",23.2366,23.844,22.6002,23.7187,14700.0],["2023-01-26",23.9211,23.9211,20.5272,21.9446,21400.0],["2023-01-27",21.5493,21.5493,19.5438,19.5438,36400.0],["2023-01-30",19.6788,20.1994,18.5507,18.5507,42500.0],["2023-01-31",18.946,19.6691,18.6182,19.6306,43500.0],["2023-02-01",19.216,19.5438,18.8207,18.8303,31700.0],["2023-02-02",18.8592,21.3371,18.8592,20.9226,18700.0],["2023-02-03",20.2476,22.3013,19.7655,21.4625,24400.0],["2023-02-06",22.3977,22.8991,22.1663,22.6002,9400.0],["2023-02-07",23.0052,24.0947,22.6677,23.0534,15900.0],["2023-02-08",23.5065,23.5065,21.0961,21.8578,12400.0],["2023-02-09",22.8509,22.8509,21.6071,22.1663,19900.0],["2023-02-10",22.8895,22.8895,21.5782,21.5782,40700.0],["2023-02-13",21.5685,22.5616,19.4667,19.5052,82800.0],["2023-02-14",19.833,20.6237,18.9556,19.2835,19900.0],["2023-02-15",19.2256,22.3302,19.2256,22.3302,25900.0],["2023-02-16",21.7228,22.4556,20.4501,20.4501,34000.0],["2023-02-17",20.5176,21.0768,19.8138,19.862,12200.0],["2023-02-21",19.7752,20.7008,19.2931,19.3027,36800.0],["2023-02-22",19.3027,20.0162,19.187,19.2931,9100.0],["2023-02-23",19.5727,20.0259,19.1195,19.1292,58400.0],["2023-02-24",19.1967,20.1994,19.1678,19.9969,17300.0],["2023-02-27",19.6209,20.1801,19.6209,19.8716,6400.0],["2023-02-28",19.8523,20.4405,19.3702,19.4763,41900.0],["2023-03-01",19.081,20.4115,19.081,19.592,10900.0],["2023-03-02",19.5631,19.7173,18.8592,19.2352,42100.0],["2023-03-03",19.1678,19.3509,19.0231,19.2738,23400.0],["2023-03-06",18.9942,19.3895,18.9942,19.2835,6800.0],["2023-03-07",19.2835,19.2931,17.9722,18.3193,22700.0],["2023-03-08",18.0879,18.5796,17.1526,17.7408,31900.0],["2023-03-09",17.6251,18.6471,17.2876,18.0975,29400.0],["2023-03-10",17.8468,19.862,17.6154,19.7463,17000.0],["2023-03-13",19.9969,19.9969,18.3386,18.5893,9900.0],["2023-03-14",19.187,19.3702,18.676,18.676,16900.0],["2023-03-15",18.5603,18.8014,17.6444,17.924,16500.0],["2023-03-16",18.2422,18.8881,17.4515,18.4736,7500.0],["2023-03-17",18.3482,18.3482,17.0659,17.6733,10200.0],["2023-03-20",18.0397,18.0493,16.3909,17.0369,50500.0],["2023-03-21",17.0948,17.924,17.0948,17.2491,19800.0],["2023-03-22",17.3551,17.7119,16.9212,17.7119,24800.0],["2023-03-23",18.1072,18.3193,17.6636,18.1843,9800.0],["2023-03-24",18.0011,19.2353,17.924,18.8881,58400.0],["2023-03-27",18.57,19.2256,18.2904,18.6085,26000.0],["2023-03-28",18.03,19.4667,18.03,19.4667,32900.0],["2023-03-29",19.5438,19.9295,19.4956,19.4956,7700.0],["2023-03-30",19.7655,20.1898,19.0906,19.2256,12300.0],["2023-03-31",19.322,19.6691,19.0906,19.0906,4700.0],["2023-04-03",18.811,19.3413,18.4736,19.2835,14600.0],["2023-04-04",18.9942,19.457,18.5218,18.8399,6100.0],["2023-04-05",18.8303,19.3027,18.6857,18.946,7300.0],["2023-04-06",18.8303,18.8303,18.2229,18.5025,7200.0],["2023-04-10",18.2518,19.322,17.7986,19.187,13200.0],["2023-04-11",19.1292,19.6402,18.6664,19.0038,38600.0],["2023-04-12",19.1099,19.3413,18.7339,19.3413,9000.0],["2023-04-13",19.1195,19.8523,18.8399,19.457,15400.0],["2023-04-14",19.2449,19.3895,18.8785,18.9556,11900.0],["2023-04-17",18.946,19.2352,18.8592,19.2352,5700.0],["2023-04-18",18.8881,18.9749,17.8372,17.8372,52100.0],["2023-04-19",17.7793,18.2422,17.1141,17.3358,121400.0],["2023-04-20",17.1044,17.7504,16.7573,17.7119,21500.0],["2023-04-21",17.5094,17.6347,16.9309,16.9309,6500.0],["2023-04-24",17.0562,18.5218,17.0562,17.7601,10200.0],["2023-04-25",17.5865,18.0011,16.9309,17.0851,43000.0],["2023-04-26",17.3455,18.3482,17.3069,18.3482,18100.0],["2023-04-27",18.4061,18.6857,18.2614,18.6857,3600.0],["2023-04-28",18.676,19.216,18.5507,19.216,4700.0],["2023-05-01",18.9267,18.9653,18.3675,18.3675,4800.0],["2023-05-02",18.3096,18.3675,17.9047,17.9047,8900.0],["2023-05-03",17.8372,18.946,17.5962,18.2325,26400.0],["2023-05-04",18.9074,18.9171,18.1747,18.9171,4900.0],["2023-05-05",18.7339,19.6595,18.7339,19.6016,7000.0],["2023-05-08",19.6113,20.2669,19.187,19.4377,17000.0],["2023-05-09",19.2931,19.5727,19.2642,19.3027,5000.0],["2023-05-10",19.5149,19.5245,19.2835,19.2931,6400.0],["2023-05-11",19.4474,19.5245,19.1678,19.3606,5600.0],["2023-05-12",19.2256,19.7173,18.8978,19.4377,9000.0],["2023-05-15",19.3124,20.0066,18.8014,19.7463,20100.0],["2023-05-16",19.3606,20.2476,18.8978,19.7945,32900.0],["2023-05-17",19.8234,20.1512,19.3317,19.6209,31600.0],["2023-05-18",19.7173,19.7173,17.8758,18.4736,24000.0],["2023-05-19",18.5603,19.0713,18.2325,18.3675,28900.0],["2023-05-22",18.705,18.7724,18.2711,18.7724,10600.0],["2023-05-23",18.7724,19.1292,18.3289,18.4157,18400.0],["2023-05-24",18.8014,19.081,18.3,18.3,8300.0],["2023-05-25",18.6471,18.6471,18.0107,18.03,9400.0],["2023-05-26",18.0107,18.705,17.8083,18.2036,21800.0],["2023-05-30",18.2421,18.8785,18.0879,18.2807,12200.0],["2023-05-31",18.3193,18.8496,17.9143,18.5893,24600.0],["2023-06-01",18.7917,19.5727,18.4446,19.5341,6500.0],["2023-06-02",19.3895,21.2118,19.351,20.6044,9400.0],["2023-06-05",20.6044,21.1636,20.6044,20.9997,4700.0],["2023-06-06",20.884,22.0313,20.884,21.8289,7300.0],["2023-06-07",21.1732,23.5162,20.8165,23.5065,14000.0],["2023-06-08",23.0341,24.3454,23.0341,24.22,16600.0],["2023-06-09",24.2682,24.3839,23.4101,23.4101,18300.0],["2023-06-12",23.4101,23.9501,22.176,22.4652,23400.0],["2023-06-13",22.822,22.822,21.6264,21.6264,7100.0],["2023-06-14",22.3592,23.1209,20.4405,20.4405,12300.0],["2023-06-15",20.2573,21.3179,20.2573,20.5755,20700.0],["2023-06-16",21.2407,21.53,20.7876,21.1057,16600.0],["2023-06-20",21.6553,22.3977,21.3275,22.1663,20000.0],["2023-06-21",21.8192,23.1305,21.8192,22.4749,21700.0],["2023-06-22",22.552,23.603,22.3592,23.5258,21800.0],["2023-06-23",22.7063,23.844,20.7104,21.5011,526400.0],["2023-06-26",21.4046,21.8867,20.2573,20.8261,34700.0],["2023-06-27",20.8358,21.0768,19.6691,19.6691,47700.0],["2023-06-28",19.6691,20.0837,19.2352,19.5534,39500.0],["2023-06-29",19.5824,20.4405,19.1388,20.2669,16600.0],["2023-06-30",20.0548,21.2118,19.4859,21.2118,34700.0],["2023-07-03",21.1732,21.5975,21.1154,21.1154,4400.0],["2023-07-05",20.8454,21.5589,20.479,20.8261,16000.0],["2023-07-06",20.8551,21.1732,19.9198,20.1223,17400.0],["2023-07-07",20.2476,21.395,20.0452,21.1636,37600.0],["2023-07-10",20.8358,22.3013,20.8165,22.1181,33300.0],["2023-07-11",22.1085,22.6195,21.8385,22.0699,15400.0],["2023-07-12",22.417,22.6581,21.9831,22.1856,8900.0],["2023-07-13",22.7256,23.5258,22.3688,23.2848,25100.0],["2023-07-14",23.1016,23.1401,22.7159,22.7448,6300.0],["2023-07-17",23.3041,24.0079,22.957,23.7669,17300.0],["2023-07-18",23.9886,25.3192,23.5547,25.3192,25900.0],["2023-07-19",25.1071,25.9652,24.6828,25.5506,56500.0],["2023-07-20",25.5506,25.6374,24.9721,25.2228,19500.0],["2023-07-21",25.3674,25.3674,24.2297,24.3261,37300.0],["2023-07-24",24.2489,26.3412,24.114,25.1746,65500.0],["2023-07-25",25.1649,27.4693,24.7118,25.5217,72200.0],["2023-07-26",25.5699,25.8977,23.468,23.7476,51300.0],["2023-07-27",24.0561,24.0561,22.8991,23.4198,19200.0],["2023-07-28",23.3619,23.9886,23.3233,23.6319,7300.0],["2023-07-31",23.7669,24.5768,23.7669,24.5286,12900.0],["2023-08-01",23.2751,24.4225,23.2751,24.2779,11000.0],["2023-08-02",24.0079,24.9335,24.0079,24.76,8700.0],["2023-08-03",24.3743,25.0974,23.979,24.1332,15400.0],["2023-08-04",24.1236,24.1236,23.1401,23.3908,9400.0],["2023-08-07",23.3233,23.9308,22.6773,23.9308,75100.0],["2023-08-08",23.3812,25.0492,23.3812,24.5961,13200.0],["2023-08-09",24.9528,25.9845,24.0658,25.3867,36400.0],["2023-08-10",25.2517,25.4542,24.3261,24.6732,32200.0],["2023-08-11",24.49,25.1553,24.4129,24.731,28200.0],["2023-08-14",24.5478,25.512,24.114,25.3963,31100.0],["2023-08-15",25.3385,25.5409,25.0203,25.0203,8000.0],["2023-08-16",25.0685,25.8302,24.731,24.731,24400.0],["2023-08-17",25.001,25.0299,24.4129,24.731,21900.0],["2023-08-18",24.4996,25.5506,24.4996,24.6443,19200.0],["2023-08-21",24.7118,24.9914,24.6732,24.8467,2500.0],["2023-08-22",24.7407,25.9073,24.5382,24.6732,20900.0],["2023-08-23",24.8757,25.1938,24.8564,24.9239,5300.0],["2023-08-24",24.9432,25.2035,24.9432,25.1842,4400.0],["2023-08-25",24.4803,25.5409,24.4803,24.9239,7100.0],["2023-08-28",24.9721,25.5699,24.5671,24.7503,24200.0],["2023-08-29",24.731,25.8109,24.731,25.6566,13900.0],["2023-08-30",25.7049,25.7049,24.8178,25.4156,5100.0],["2023-08-31",25.5313,25.888,25.4734,25.4734,7200.0],["2023-09-01",25.888,26.0327,25.4734,25.647,11300.0],["2023-09-05",25.6084,25.8013,25.2613,25.2613,3500.0],["2023-09-06",25.3674,25.9363,25.3674,25.6952,4300.0],["2023-09-07",25.6084,25.888,25.6084,25.888,13900.0],["2023-09-08",25.9073,26.9968,25.888,26.4183,22500.0],["2023-09-11",26.2544,26.9968,26.1002,26.6015,22700.0],["2023-09-12",26.4569,26.9486,26.4569,26.7944,9200.0],["2023-09-13",26.804,26.9583,24.1815,24.6925,49900.0],["2023-09-14",24.7407,25.7627,24.4996,24.4996,27400.0],["2023-09-15",24.5864,25.9459,24.3936,25.9459,65900.0],["2023-09-18",25.5217,25.5217,24.8467,25.0781,14100.0],["2023-09-19",25.1456,26.534,24.8275,26.0809,34800.0],["2023-09-20",26.0134,26.3123,24.6925,24.9817,77200.0],["2023-09-21",24.6828,25.8495,24.2875,24.2875,27700.0],["2023-09-22",24.4611,24.9624,23.7861,23.9308,41800.0],["2023-09-25",23.6222,23.6222,21.8289,22.0506,72100.0],["2023-09-26",21.9349,22.8509,21.9349,22.6581,6600.0],["2023-09-27",22.793,23.9404,22.7063,23.5644,5800.0],["2023-09-28",23.8536,23.8536,23.5355,23.5837,5700.0],["2023-09-29",23.574,24.0947,23.574,23.9308,6000.0],["2023-10-02",22.9184,23.6222,22.2531,22.4074,10700.0],["2023-10-03",22.3688,22.5616,21.2118,21.4528,11900.0],["2023-10-04",21.3082,22.2628,21.3082,21.9735,12800.0],["2023-10-05",22.8413,25.3481,22.8413,24.2104,15300.0],["2023-10-06",24.2297,25.4638,24.2297,25.4638,23800.0],["2023-10-09",25.136,26.5051,25.136,26.0327,21700.0],["2023-10-10",26.3991,27.315,26.3991,26.9486,11700.0],["2023-10-11",26.9776,27.5946,26.4858,26.9872,8700.0],["2023-10-12",27.2186,27.6236,25.647,25.647,18700.0],["2023-10-13",25.725,26.3388,25.5301,26.3096,9200.0],["2023-10-16",26.3096,27.1476,26.3096,26.4071,13700.0],["2023-10-17",26.6799,27.1574,26.3096,26.7578,11400.0],["2023-10-18",26.6507,26.6507,25.8809,26.3096,10100.0],["2023-10-19",26.5825,27.1281,26.066,26.3096,18400.0],["2023-10-20",26.2999,26.2999,24.7603,25.1403,11100.0],["2023-10-23",25.6665,25.6665,24.0489,24.0684,41300.0],["2023-10-24",24.3608,24.8675,23.1135,23.7663,33500.0],["2023-10-25",23.4935,24.1366,23.4838,23.4838,5800.0],["2023-10-26",23.5909,24.5849,23.435,24.3802,14400.0],["2023-10-27",24.5069,24.9454,23.8248,24.3997,23800.0],["2023-10-30",24.3997,25.1793,24.1659,25.1793,14300.0],["2023-10-31",25.1793,25.8224,24.0977,25.0721,6300.0],["2023-11-01",25.0623,25.3352,24.6628,25.228,7400.0],["2023-11-02",24.8967,26.3681,24.8967,25.2572,28000.0],["2023-11-03",26.7773,27.1866,25.6957,26.1732,15200.0],["2023-11-06",26.1634,26.5435,25.5885,25.8224,11000.0],["2023-11-07",26.0075,26.3194,24.6726,25.3157,36800.0],["2023-11-08",24.7018,24.7018,23.1135,23.6397,14800.0],["2023-11-09",23.9905,24.0489,22.8601,23.5033,15800.0],["2023-11-10",23.8248,23.854,23.3863,23.854,10000.0],["2023-11-13",23.7566,24.6044,23.7566,23.893,5500.0],["2023-11-14",24.848,25.0234,24.1464,24.6336,17500.0],["2023-11-15",24.3607,24.3607,23.6786,23.6786,6900.0],["2023-11-16",23.3863,23.591,23.2402,23.2402,7800.0],["2023-11-17",23.5909,24.4095,21.9637,24.0587,32400.0],["2023-11-20",23.7858,24.3608,23.552,23.552,18600.0],["2023-11-21",22.8406,25.0429,22.8406,24.0489,26700.0],["2023-11-22",24.1659,25.3644,24.0197,25.2182,7400.0],["2023-11-24",25.3352,25.8224,25.1695,25.5301,6800.0],["2023-11-27",25.7542,25.8029,25.3449,25.3449,15700.0],["2023-11-28",25.3254,26.3096,25.2767,25.2767,25000.0],["2023-11-29",25.3157,25.6275,24.6628,25.3352,7800.0],["2023-11-30",24.9746,25.6178,24.5459,25.2377,29000.0],["2023-12-01",24.8967,25.8809,24.809,25.3352,35500.0],["2023-12-04",25.3449,26.0465,25.1013,25.4813,16800.0],["2023-12-05",24.6044,25.4813,24.6044,25.0623,25300.0],["2023-12-06",25.6762,26.2999,25.3839,26.2999,21300.0],["2023-12-07",26.3096,26.3096,25.9783,25.9978,7900.0],["2023-12-08",25.9686,26.0075,25.5885,25.6957,10600.0],["2023-12-11",25.1208,25.6957,25.1013,25.5008,20300.0],["2023-12-12",23.7566,25.3547,23.7566,24.6044,26600.0],["2023-12-13",24.2828,25.0721,24.1464,24.5849,36500.0],["2023-12-14",24.6044,25.1403,24.0392,24.0392,30000.0],["2023-12-15",24.4192,24.6044,22.8504,22.9965,57200.0],["2023-12-18",23.055,23.7566,22.8991,23.0258,35000.0],["2023-12-19",23.0648,23.8248,22.9089,23.2791,20400.0],["2023-12-20",23.5617,24.312,22.9283,23.3571,27400.0],["2023-12-21",23.1914,23.7566,23.1914,23.6397,18400.0],["2023-12-22",23.2402,23.7663,23.0842,23.3766,13400.0],["2023-12-26",23.3863,23.6884,23.2109,23.3863,15200.0],["2023-12-27",23.3863,23.7469,22.4801,22.7335,39400.0],["2023-12-28",22.6847,23.4643,21.876,22.7335,39000.0],["2023-12-29",22.6263,23.3961,22.6068,23.1232,27900.0],["2024-01-02",22.714,23.094,21.3303,21.6323,32100.0],["2024-01-03",21.4569,22.0319,20.083,20.4435,37300.0],["2024-01-04",20.7651,20.9697,19.5471,19.7907,25700.0],["2024-01-05",19.7907,20.3948,19.1183,19.3132,19500.0],["2024-01-08",19.7322,19.9758,19.245,19.8589,17700.0],["2024-01-09",19.6737,20.122,19.6737,19.8881,10900.0],["2024-01-10",20.0538,20.1999,19.7809,20.1999,10000.0],["2024-01-11",19.8394,20.3266,19.664,20.2974,16100.0],["2024-01-12",20.3169,21.0867,20.3169,20.8041,16800.0],["2024-01-16",20.9308,21.0477,20.0733,20.2779,13500.0],["2024-01-17",20.3948,20.3948,20.0538,20.0635,6300.0],["2024-01-18",19.9661,20.8333,19.8686,20.1122,19500.0],["2024-01-19",20.3656,20.8431,19.9368,20.7164,18900.0],["2024-01-22",20.5995,22.1196,20.5995,21.5349,21400.0],["2024-01-23",21.5836,21.8565,21.2913,21.4472,27000.0],["2024-01-24",21.1646,22.1098,20.8528,21.3498,29900.0],["2024-01-25",21.6713,21.9734,21.1451,21.4277,20300.0],["2024-01-26",21.1646,21.4375,21.1062,21.4375,10800.0],["2024-01-29",21.0379,21.6323,21.0379,21.1841,24500.0],["2024-01-30",21.4082,21.4082,21.34,21.34,2000.0],["2024-01-31",21.34,22.7919,21.2133,22.4996,22500.0],["2024-02-01",22.3437,23.1622,21.6129,21.6129,13500.0],["2024-02-02",21.6713,22.5093,21.6713,22.3047,6800.0],["2024-02-05",21.8272,22.1196,20.5312,20.5312,20600.0],["2024-02-06",20.8625,21.4569,20.8431,21.4569,17600.0],["2024-02-07",21.2621,21.2621,20.7651,20.8041,5400.0],["2024-02-08",20.7554,21.8272,20.4143,20.6384,25000.0],["2024-02-09",21.0672,22.3144,20.9892,21.7298,13400.0],["2024-02-12",21.2133,24.2731,21.2133,23.4838,28900.0],["2024-02-13",23.016,23.016,21.4375,21.5154,32500.0],["2024-02-14",21.8272,22.1975,21.3595,21.5154,23900.0],["2024-02-15",21.5446,21.9052,21.2231,21.5544,15700.0],["2024-02-16",21.4764,21.9149,20.3948,20.58,12600.0],["2024-02-20",20.7651,21.1354,20.4241,20.6384,24400.0],["2024-02-21",21.0964,21.0964,20.0245,20.4728,23300.0],["2024-02-22",20.3753,20.7164,19.8881,20.3169,15300.0],["2024-02-23",20.3364,20.3364,19.6835,20.2389,14900.0],["2024-02-26",20.463,20.6579,19.9758,20.5605,13700.0],["2024-02-27",21.2718,21.2718,20.7748,20.7748,10300.0],["2024-02-28",20.5995,20.7456,20.1999,20.7164,23500.0],["2024-02-29",21.0087,21.6616,20.6579,20.9795,13700.0],["2024-03-01",20.8041,21.418,20.7943,20.96,15400.0],["2024-03-04",21.418,21.6811,21.2133,21.379,10300.0],["2024-03-05",21.1646,21.4375,20.7943,21.301,9100.0],["2024-03-06",20.7261,21.4375,20.7261,20.7554,10400.0],["2024-03-07",20.7554,21.5154,20.4338,20.4338,23100.0],["2024-03-08",20.8138,20.8138,20.2194,20.2779,12400.0],["2024-03-11",20.5118,20.9015,20.3266,20.5897,8700.0],["2024-03-12",20.9795,21.4277,20.8041,21.1549,9200.0],["2024-03-13",21.1744,21.7395,20.9015,21.7395,14800.0],["2024-03-14",21.3303,22.256,21.3205,22.256,14800.0],["2024-03-15",21.6908,23.9515,21.6908,23.3961,162000.0],["2024-03-18",22.9089,23.2304,22.4411,22.7724,17100.0],["2024-03-19",22.636,23.8735,22.4704,23.8735,22900.0],["2024-03-20",23.7274,24.3023,23.4156,23.4156,8200.0],["2024-03-21",23.8151,24.2146,23.3376,24.2146,11100.0],["2024-03-22",23.8735,23.8735,22.9576,23.2986,9700.0],["2024-03-25",23.5909,23.5909,22.6652,23.1037,5200.0],["2024-03-26",23.2889,23.4448,22.9283,23.1622,7300.0],["2024-03-27",23.4838,24.848,23.4838,24.848,18600.0],["2024-03-28",23.9028,24.731,23.4643,24.2633,15800.0],["2024-04-01",24.3608,24.3608,23.4058,23.4838,6400.0],["2024-04-02",22.3632,22.3632,21.876,22.295,4800.0],["2024-04-03",21.9247,22.7042,21.9247,22.3534,6700.0],["2024-04-04",22.1196,22.9965,22.1196,22.4411,12200.0],["2024-04-05",22.5873,22.5873,22.4898,22.4898,3300.0],["2024-04-08",22.2365,24.0977,22.2365,23.4838,13000.0],["2024-04-09",23.591,24.1074,22.4119,22.8601,21700.0],["2024-04-10",23.7274,23.7274,21.6518,22.3924,14200.0],["2024-04-11",21.9247,22.8504,21.9247,22.2365,6400.0],["2024-04-12",21.9637,21.9637,21.4375,21.4375,5500.0],["2024-04-15",21.7883,21.7883,20.7066,21.1451,7200.0],["2024-04-16",20.6969,21.379,20.1025,20.7456,9000.0],["2024-04-17",20.882,21.0769,19.5081,20.6969,5000.0],["2024-04-18",20.6482,20.8918,20.6482,20.8918,6900.0],["2024-04-19",20.7846,21.6031,20.7846,21.418,18000.0],["2024-04-22",20.541,21.6908,20.541,21.2621,7200.0],["2024-04-23",20.9892,21.8565,20.4825,20.7164,6000.0],["2024-04-24",20.8528,21.2816,20.161,20.161,10800.0],["2024-04-25",20.3169,20.4435,19.5081,19.5081,9100.0],["2024-04-26",20.6189,20.8918,20.0245,20.8918,6700.0],["2024-04-29",20.2194,21.1549,20.2194,20.921,3000.0],["2024-04-30",20.502,21.2133,19.9953,19.9953,10800.0],["2024-05-01",21.0867,21.3498,20.7456,21.1159,7600.0],["2024-05-02",21.1062,22.7042,21.0379,22.6458,8000.0],["2024-05-03",23.0842,23.0842,21.3108,22.217,6300.0],["2024-05-06",22.0221,22.5775,21.9734,22.256,6600.0],["2024-05-07",22.5678,23.1427,21.4472,21.8175,25300.0],["2024-05-08",21.4959,21.9052,20.96,20.96,4200.0],["2024-05-09",20.4728,21.8272,20.4728,21.8272,9200.0],["2024-05-10",21.3108,21.3108,20.2876,20.2876,7100.0],["2024-05-13",21.6713,21.6713,19.8297,19.8297,9100.0],["2024-05-14",20.8528,20.8528,19.8394,20.0148,8000.0],["2024-05-15",19.664,20.463,19.664,19.8589,8800.0],["2024-05-16",21.2133,21.2133,19.7322,19.7322,10900.0],["2024-05-17",19.9174,20.6287,19.6445,19.7614,11700.0],["2024-05-20",19.6932,20.9795,19.2547,20.9795,69800.0],["2024-05-21",20.4825,21.4764,20.4825,21.4764,8200.0],["2024-05-22",21.0185,21.4375,20.9113,21.1256,5800.0],["2024-05-23",21.0087,21.34,20.2681,20.2681,10100.0],["2024-05-24",20.3558,21.379,20.3558,21.379,14000.0],["2024-05-28",21.0185,21.0379,20.3461,20.3753,71500.0],["2024-05-29",20.083,20.7066,19.3424,19.3424,13300.0],["2024-05-30",19.8199,20.5312,19.3522,20.3461,11700.0],["2024-05-31",20.7456,20.7456,20.1025,20.4143,7100.0],["2024-06-03",19.9076,20.044,19.6445,19.6445,8700.0],["2024-06-04",19.245,19.245,18.7188,18.9527,8300.0],["2024-06-05",19.245,19.586,19.0306,19.3717,8200.0],["2024-06-06",18.7578,19.3424,18.2511,18.2511,15500.0],["2024-06-07",18.1926,19.9661,18.1049,18.1341,12000.0],["2024-06-10",18.4655,18.8845,17.988,18.1244,7300.0],["2024-06-11",18.1341,19.0306,18.1341,19.0306,5800.0],["2024-06-12",19.4399,19.586,18.9429,19.2255,6200.0],["2024-06-13",18.865,18.865,18.5532,18.5532,3800.0],["2024-06-14",18.1634,18.2901,17.2572,17.2864,29200.0],["2024-06-17",17.5885,17.7346,17.111,17.7346,13700.0],["2024-06-18",17.988,17.988,17.15,17.15,12800.0],["2024-06-20",18.0172,18.4265,17.2961,17.8321,6300.0],["2024-06-21",17.7346,18.4849,17.7054,17.7054,22000.0],["2024-06-24",17.6177,17.6177,17.0623,17.2182,8500.0],["2024-06-25",17.2182,17.6567,16.7212,17.6567,10600.0],["2024-06-26",17.4326,17.5982,16.5848,16.8089,23600.0],["2024-06-27",16.9064,17.0818,16.5751,17.0818,10400.0],["2024-06-28",17.0428,19.4886,15.5909,18.4362,112800.0],["2024-07-01",18.1244,18.1244,17.2474,17.2864,35600.0],["2024-07-02",17.15,18.6116,16.9648,18.1829,11500.0],["2024-07-03",18.2706,18.8747,18.2706,18.5629,2700.0],["2024-07-05",17.7346,17.7833,16.6725,17.1305,22800.0],["2024-07-08",17.0525,17.4326,16.0878,17.4326,14800.0],["2024-07-09",16.9551,17.7931,16.7992,17.3254,13900.0],["2024-07-10",16.9551,17.9003,16.7602,17.452,15200.0],["2024-07-11",17.8905,19.4691,17.072,19.4691,25300.0],["2024-07-12",19.4886,19.8686,18.9916,19.4886,16100.0],["2024-07-15",19.8589,19.8589,19.0014,19.2255,9400.0],["2024-07-16",19.8102,20.5215,19.1963,19.4301,39400.0],["2024-07-17",19.3424,19.703,19.3424,19.3522,12100.0],["2024-07-18",19.9758,20.0927,19.4886,19.6543,12000.0],["2024-07-19",19.703,20.7066,19.4496,19.4496,21200.0],["2024-07-22",19.8686,20.502,19.4789,19.6737,22000.0],["2024-07-23",19.625,20.3169,19.0111,19.9466,25800.0],["2024-07-24",19.9661,21.1744,19.586,19.586,20700.0],["2024-07-25",20.044,20.7359,18.9722,20.7359,30300.0],["2024-07-26",20.6579,21.2523,19.742,20.6482,34800.0],["2024-07-29",20.5118,20.5118,19.3522,19.5373,30000.0],["2024-07-30",20.3558,20.3558,18.7773,19.1281,29300.0],["2024-07-31",19.3717,20.122,19.0209,19.9076,19100.0],["2024-08-01",19.9466,20.5507,18.0757,18.0757,29000.0],["2024-08-02",17.3546,17.9977,16.5945,16.5945,8500.0],["2024-08-05",16.0781,16.8576,15.1914,15.4545,38600.0],["2024-08-06",16.1268,16.7017,15.8442,16.234,12600.0],["2024-08-07",16.9064,17.5008,15.6104,15.7955,22800.0],["2024-08-08",15.7565,16.614,15.7078,16.614,27400.0],["2024-08-09",16.1853,16.4971,14.139,14.6554,54200.0],["2024-08-12",14.3046,15.0355,14.2267,15.0355,13700.0],["2024-08-13",14.8113,15.5616,14.3826,15.5616,27700.0],["2024-08-14",15.1719,15.2888,14.2851,15.1816,19000.0],["2024-08-15",15.6688,16.9064,15.3473,16.9064,33400.0],["2024-08-16",16.731,16.731,16.0586,16.0586,5600.0],["2024-08-19",16.4679,16.7407,16.4386,16.5166,6600.0],["2024-08-20",16.0976,16.2925,15.1426,15.3375,18000.0],["2024-08-21",15.8735,16.0781,15.3668,15.9709,10300.0],["2024-08-22",15.5909,15.5909,15.2401,15.4447,2900.0],["2024-08-23",15.1426,16.6238,15.1037,16.5166,29100.0],["2024-08-26",16.5458,17.3741,16.5458,16.8089,15400.0],["2024-08-27",16.6433,17.1695,16.0781,16.0781,17500.0],["2024-08-28",16.0489,16.2048,15.0062,15.6786,19200.0],["2024-08-29",15.6006,16.2632,15.5129,16.2632,39100.0],["2024-08-30",16.0976,16.1073,16.0976,16.1073,3000.0],["2024-09-03",15.5909,15.8345,15.0744,15.0744,17400.0],["2024-09-04",15.1914,16.5166,14.8308,16.5068,13900.0],["2024-09-05",16.1366,16.4679,15.5227,15.7468,11700.0],["2024-09-06",15.815,15.9807,15.3278,15.3278,4600.0],["2024-09-09",15.8637,16.0781,15.1816,15.2011,11200.0],["2024-09-10",15.435,15.7078,15.1914,15.1914,6500.0],["2024-09-11",15.5909,15.8735,15.4739,15.6883,9800.0],["2024-09-12",15.8735,16.5653,15.7176,16.0878,5500.0],["2024-09-13",16.5361,17.3449,16.312,17.3449,19700.0],["2024-09-16",17.5592,18.4654,17.1402,18.1049,11000.0],["2024-09-17",18.8455,18.8455,18.0659,18.8162,27900.0],["2024-09-18",18.1341,19.0696,18.1341,18.4362,18800.0],["2024-09-19",19.1768,19.1768,18.4557,18.7578,19900.0],["2024-09-20",18.5824,18.9819,18.5142,18.6311,40600.0],["2024-09-23",18.9722,19.0014,18.7091,18.7578,12600.0],["2024-09-24",18.6019,18.7578,18.5337,18.5337,19300.0],["2024-09-25",18.8065,18.8845,18.5531,18.7773,7600.0],["2024-09-26",19.0645,19.2328,18.7674,19.0645,10200.0],["2024-09-27",19.0645,19.421,18.9753,19.421,5000.0],["2024-09-30",19.4111,19.9954,18.8268,19.1437,9300.0],["2024-10-01",19.2031,19.3814,19.015,19.0249,12600.0],["2024-10-02",17.8859,19.2229,17.8859,19.213,8200.0],["2024-10-03",18.4009,19.2724,18.4009,19.0348,7500.0],["2024-10-04",19.4606,19.4606,19.0249,19.3616,10200.0],["2024-10-07",19.1635,19.5002,18.8268,19.5002,3500.0],["2024-10-08",19.2824,19.5002,18.8961,19.0447,5600.0],["2024-10-09",19.3319,19.52,18.9654,19.0546,4500.0],["2024-10-10",19.0645,19.0645,18.4405,18.4405,42900.0],["2024-10-11",18.698,19.5101,18.1335,19.0546,49500.0],["2024-10-14",18.7476,19.421,18.7476,19.3121,4900.0],["2024-10-15",18.6881,19.1734,18.6881,18.9258,11100.0],["2024-10-16",19.213,19.837,19.0447,19.837,8400.0],["2024-10-17",19.7973,20.2034,19.3121,19.8171,6500.0],["2024-10-18",19.9261,19.9261,19.421,19.8469,6500.0],["2024-10-21",19.0843,19.7577,19.015,19.0348,5200.0],["2024-10-22",19.4309,19.4309,19.1536,19.322,38900.0],["2024-10-23",19.213,19.8766,19.213,19.6389,3100.0],["2024-10-24",19.7082,19.7379,19.2526,19.2824,2700.0],["2024-10-25",19.629,19.8667,19.2724,19.2724,2800.0],["2024-10-28",19.7478,20.0944,19.7379,20.0944,4000.0],["2024-10-29",19.6488,20.1242,19.3616,20.0449,5800.0],["2024-10-30",19.629,19.7577,19.3814,19.3814,3300.0],["2024-10-31",19.8072,19.8072,19.2625,19.6884,12100.0],["2024-11-01",19.6389,19.936,19.4606,19.7874,9400.0],["2024-11-04",19.4606,20.1242,19.4606,20.035,17600.0],["2024-11-05",19.8271,20.2133,19.728,20.2133,13200.0],["2024-11-06",20.7976,21.5503,20.3024,21.5503,22800.0],["2024-11-07",21.0452,21.4512,19.7874,19.7874,18000.0],["2024-11-08",20.2133,20.451,19.5398,19.5597,12800.0],["2024-11-11",19.1932,21.3126,19.1734,21.0452,9500.0],["2024-11-12",21.2928,21.2928,19.3121,19.5597,19400.0],["2024-11-13",20.0053,20.1539,18.8367,18.9654,12700.0],["2024-11-14",19.2526,19.2526,17.777,18.2623,33300.0],["2024-11-15",18.7277,18.7277,17.678,17.7968,7700.0],["2024-11-18",19.5696,19.5696,18.3712,18.6089,17300.0],["2024-11-19",18.9159,19.0249,18.0246,18.2326,9400.0],["2024-11-20",18.3217,18.7377,17.9652,18.1434,8400.0],["2024-11-21",18.5198,18.8862,17.5987,18.8169,12100.0],["2024-11-22",19.5795,20.0449,19.1239,19.8865,11300.0],["2024-11-25",20.0548,20.0548,19.0942,19.0942,8800.0],["2024-11-26",18.906,20.0548,18.4504,18.7079,7800.0],["2024-11-27",19.213,19.213,18.3514,18.8763,9600.0],["2024-11-29",18.8169,19.9261,18.8169,19.4507,5600.0],["2024-12-02",18.8763,19.6587,18.6188,18.6683,15700.0],["2024-12-03",19.0447,19.4309,17.8067,19.0249,40900.0],["2024-12-04",20.0449,20.0449,18.6287,18.7575,15800.0],["2024-12-05",18.7674,18.7674,18.2821,18.2821,12600.0],["2024-12-06",17.9751,18.6287,17.9157,18.6287,13300.0],["2024-12-09",18.9753,19.3616,18.8268,19.3616,19000.0],["2024-12-10",19.1239,19.4606,18.8268,18.8367,14100.0],["2024-12-11",18.8169,19.421,18.4901,18.6584,24300.0],["2024-12-12",18.3415,18.3415,17.9157,18.3217,8600.0],["2024-12-13",18.0345,18.3217,17.876,18.3217,6900.0],["2024-12-16",18.0345,18.3217,17.8364,17.876,15300.0],["2024-12-17",17.8265,18.1137,17.8265,17.9949,12000.0],["2024-12-18",17.9553,18.2821,16.8956,17.054,19000.0],["2024-12-19",16.856,17.3412,16.747,16.7965,17800.0],["2024-12-20",16.3707,17.6384,16.3707,17.2521,23800.0],["2024-12-23",17.3908,17.4205,17.0144,17.262,9500.0],["2024-12-24",17.2818,17.2818,17.1531,17.1531,2200.0],["2024-12-26",17.4205,17.8463,16.9649,17.8463,11300.0],["2024-12-27",17.8265,17.8265,16.8064,17.0144,20800.0],["2024-12-30",16.7668,16.9055,16.5291,16.8461,14500.0],["2024-12-31",16.856,16.8956,16.1825,16.1924,19500.0],["2025-01-02",16.9451,16.9451,16.1627,16.7668,15700.0],["2025-01-03",16.7866,16.7866,16.1924,16.6876,7200.0],["2025-01-06",16.44,17.163,16.3113,17.0441,25200.0],["2025-01-07",17.3809,17.4007,16.4499,16.7965,16300.0],["2025-01-08",16.3905,16.8163,16.3905,16.5787,6400.0],["2025-01-10",16.539,16.6579,16.1825,16.6381,24500.0],["2025-01-13",16.1528,16.8362,16.1132,16.8362,16000.0],["2025-01-14",16.7074,17.3313,16.5589,17.0937,17700.0],["2025-01-15",17.4106,17.5195,16.648,16.8163,21100.0],["2025-01-16",16.5688,16.7866,16.1528,16.7371,18400.0],["2025-01-17",16.7371,17.2026,16.6282,16.8461,23100.0],["2025-01-21",16.3509,17.0837,16.3509,17.0441,22600.0],["2025-01-22",16.7371,17.4799,16.7074,17.0144,23500.0],["2025-01-23",17.0144,17.8265,16.8461,17.2323,13600.0],["2025-01-24",17.3313,17.3313,16.8659,17.3214,18200.0],["2025-01-27",17.1135,18.5693,17.0937,18.4604,35700.0],["2025-01-28",18.0246,18.0246,17.3115,17.6483,13300.0],["2025-01-29",17.3214,17.7176,16.4004,17.0837,20500.0],["2025-01-30",17.4205,17.6483,16.8362,17.6483,12200.0],["2025-01-31",17.2818,17.3115,16.856,17.1729,9200.0],["2025-02-03",16.4004,17.4403,16.4004,17.3214,19100.0],["2025-02-04",16.955,17.5987,16.6876,17.361,14600.0],["2025-02-05",17.1828,17.9454,17.1036,17.7869,6500.0],["2025-02-06",18.2029,18.2029,17.3313,18.0741,5500.0],["2025-02-07",17.7275,17.7275,17.3809,17.6185,7900.0],["2025-02-10",17.8265,18.4108,17.8265,17.985,7400.0],["2025-02-11",17.2422,18.0246,16.7965,16.8362,16100.0],["2025-02-12",16.3905,16.4499,15.8557,15.8557,16900.0],["2025-02-13",15.8557,16.4004,15.8557,16.3608,10900.0],["2025-02-14",16.5985,16.5985,16.0835,16.549,6500.0],["2025-02-18",15.8458,16.9055,15.8161,16.8758,25200.0],["2025-02-19",17.7176,17.7275,16.8064,16.8064,16900.0],["2025-02-20",16.6876,16.955,16.5589,16.5589,8200.0],["2025-02-21",16.7371,16.7371,16.0439,16.0439,10300.0],["2025-02-24",16.4499,16.5589,15.9547,16.1132,11700.0],["2025-02-25",16.2717,16.5787,16.1429,16.4103,14100.0],["2025-02-26",16.6381,17.3412,16.6381,17.3214,15600.0],["2025-02-27",16.9451,17.6483,16.6381,16.6381,10100.0],["2025-02-28",16.6381,17.5096,16.5589,17.1531,23600.0],["2025-03-03",16.8263,17.1234,16.7272,16.7272,11800.0],["2025-03-04",16.3806,17.1036,16.3806,17.0342,8100.0],["2025-03-05",17.0441,17.5096,17.0243,17.2719,7100.0],["2025-03-06",17.262,17.777,17.0639,17.6383,5800.0],["2025-03-07",17.3214,17.5888,17.2521,17.4106,8100.0],["2025-03-10",17.569,17.5789,16.9748,17.163,10000.0],["2025-03-11",17.0837,17.5195,17.0243,17.0837,13500.0],["2025-03-12",17.5096,17.8265,17.3412,17.8265,9000.0],["2025-03-13",17.8265,18.1137,17.4502,17.4502,8400.0],["2025-03-14",18.5693,18.5693,17.678,17.8265,11400.0],["2025-03-17",17.8265,18.084,17.6582,18.0642,18700.0],["2025-03-18",18.1831,18.9159,18.1434,18.9159,19400.0],["2025-03-19",18.9159,20.7481,18.9159,20.55,16600.0],["2025-03-20",20.1935,20.3024,17.9652,18.3811,59400.0],["2025-03-21",18.0642,18.9159,16.8362,17.8265,143500.0],["2025-03-24",18.193,18.7575,17.3511,18.3019,21700.0],["2025-03-25",17.8265,18.4504,17.7374,18.4504,27800.0],["2025-03-26",18.2425,18.4306,18.1731,18.4306,12600.0],["2025-03-27",18.1335,18.5495,17.9949,18.5495,13900.0],["2025-03-28",18.3217,18.6386,16.856,16.9649,15600.0],["2025-03-31",16.8362,17.1828,16.4301,16.6183,20900.0],["2025-04-01",16.8461,17.47,16.6579,17.1927,19200.0],["2025-04-02",16.8956,17.6978,16.8956,17.4007,13500.0],["2025-04-03",16.7371,17.8166,16.7371,17.5591,26800.0],["2025-04-04",16.9847,17.371,16.341,16.6381,15300.0],["2025-04-07",16.1033,17.4205,16.1033,17.4205,14600.0],["2025-04-08",17.777,18.3019,16.9847,17.1828,15200.0],["2025-04-09",17.1927,18.2821,16.4301,18.0543,15300.0],["2025-04-10",17.2125,17.2125,16.2518,16.2518,9300.0],["2025-04-11",16.4499,16.6282,16.341,16.6282,6600.0],["2025-04-14",16.549,16.8857,16.4301,16.4499,7600.0],["2025-04-15",16.7965,17.1531,15.925,16.034,12400.0],["2025-04-16",16.3608,16.3608,15.7666,15.7666,9000.0],["2025-04-17",15.9052,16.2717,15.7369,15.7963,9300.0],["2025-04-21",15.8062,15.8161,15.3506,15.41,10600.0],["2025-04-22",15.3209,16.44,15.3209,16.44,6000.0],["2025-04-23",16.8362,16.8362,16.034,16.3212,7600.0],["2025-04-24",16.3806,16.6975,15.7468,16.6975,7000.0],["2025-04-25",16.3806,17.0639,15.5289,17.054,11600.0],["2025-04-28",17.0937,17.5195,16.1726,16.3311,18700.0],["2025-04-29",16.0637,16.7965,15.8953,16.341,8000.0],["2025-04-30",16.2023,16.2617,15.9745,15.9745,7200.0],["2025-05-01",15.9547,15.9844,15.6972,15.9745,6200.0],["2025-05-02",14.8455,16.6876,14.8455,16.6579,7400.0],["2025-05-05",16.4004,16.8362,16.2617,16.6579,14700.0],["2025-05-06",15.9052,16.5787,15.9052,16.5787,13600.0],["2025-05-07",16.3806,16.3806,15.6081,16.3014,11500.0],["2025-05-08",16.9253,16.9253,16.2419,16.2419,4300.0],["2025-05-09",16.0142,16.1429,15.4397,15.4397,6900.0],["2025-05-12",16.2816,16.6381,15.6972,15.8062,14300.0],["2025-05-13",16.1528,17.4997,16.1528,17.4997,9800.0],["2025-05-14",17.371,17.6879,17.163,17.163,10200.0],["2025-05-15",17.7374,17.876,17.4304,17.876,14000.0],["2025-05-16",17.8265,18.391,17.4799,17.6185,10700.0],["2025-05-19",17.8265,18.3613,17.6185,18.3613,10300.0],["2025-05-20",18.0246,18.6881,17.9355,18.6881,8700.0],["2025-05-21",18.3415,18.5693,18.1731,18.5693,10900.0],["2025-05-22",18.6683,18.6683,17.9256,17.9256,19800.0],["2025-05-23",17.8562,17.876,17.5096,17.5294,6700.0],["2025-05-27",17.4799,18.3712,17.4799,18.3712,12100.0],["2025-05-28",18.0246,18.7178,17.3908,17.8463,13700.0],["2025-05-29",18.0147,18.4207,17.8364,18.4207,12900.0],["2025-05-30",18.3217,18.4703,18.1632,18.3613,8700.0],["2025-06-02",18.3217,18.5198,18.0642,18.3415,17100.0],["2025-06-03",18.1236,19.3121,18.1236,19.3121,13400.0],["2025-06-04",19.213,19.5101,18.7178,19.114,15200.0],["2025-06-05",18.7277,19.3319,18.3514,19.3319,27000.0],["2025-06-06",19.6092,20.0251,18.1137,18.3316,46100.0],["2025-06-09",18.3316,19.1536,17.9751,18.0642,19500.0],["2025-06-10",18.2722,18.599,18.1434,18.599,14300.0],["2025-06-11",18.8466,18.8763,18.391,18.698,16200.0],["2025-06-12",18.6485,18.7277,18.4901,18.7277,6500.0],["2025-06-13",18.084,18.4108,17.8364,18.3316,9900.0],["2025-06-16",18.3811,18.3811,17.9256,18.3415,13400.0],["2025-06-17",18.7178,18.7178,18.1533,18.3217,13900.0],["2025-06-18",18.3217,18.7674,17.9751,18.6386,13200.0],["2025-06-20",18.7178,18.7178,18.1434,18.4009,21800.0],["2025-06-23",18.4009,19.0546,18.2425,18.8466,24400.0],["2025-06-24",18.8367,20.3024,18.193,20.3024,17300.0],["2025-06-25",19.7874,19.9558,19.1041,19.5002,20700.0],["2025-06-26",19.1932,20.5896,19.1932,20.5896,24100.0],["2025-06-27",20.5995,21.2334,19.7379,20.8075,228000.0],["2025-06-30",20.5797,22.2633,19.3814,21.6196,33800.0],["2025-07-01",21.6691,23.4716,21.4611,22.8576,19300.0],["2025-07-02",22.9764,23.2834,21.9959,22.6694,15800.0],["2025-07-03",23.0556,24.7591,22.9764,24.7392,4100.0],["2025-07-07",24.5709,25.8485,24.4421,24.4421,19800.0],["2025-07-08",25.1255,25.9772,24.2639,25.5612,15200.0],["2025-07-09",26.2446,27.4231,25.7494,27.3835,18100.0],["2025-07-10",27.3835,27.3835,25.7494,25.7791,16100.0],["2025-07-11",25.8881,25.8881,24.0163,25.2839,8000.0],["2025-07-14",24.9571,25.3731,24.1252,24.8284,10500.0],["2025-07-15",24.9373,24.9373,23.9271,24.2144,6700.0],["2025-07-16",24.3233,24.967,23.8776,24.7987,8400.0],["2025-07-17",24.9472,24.9472,23.7786,23.7786,8100.0],["2025-07-18",24.0856,24.0856,22.6991,22.6991,7500.0],["2025-07-21",22.7585,23.1448,22.7585,23.0061,6500.0],["2025-07-22",23.0655,23.4914,23.0556,23.0556,8100.0],["2025-07-23",23.4518,23.6201,23.2042,23.5508,10900.0],["2025-07-24",23.2735,25.2542,23.2735,24.7194,16000.0],["2025-07-25",25.1354,25.1354,23.9668,23.9668,4100.0],["2025-07-28",23.1349,23.2141,23.125,23.1547,3600.0],["2025-07-29",23.4617,23.5706,23.1646,23.3329,6600.0],["2025-07-30",23.3725,23.3725,20.6491,20.8669,6200.0],["2025-07-31",21.0353,22.5307,20.8669,22.0752,12000.0],["2025-08-01",21.5899,21.9167,21.2136,21.3918,12200.0],["2025-08-04",22.2336,23.6201,22.2336,23.0754,19700.0],["2025-08-05",23.3131,24.1945,22.2336,23.2636,11000.0],["2025-08-06",23.2735,23.8974,23.0853,23.0853,13400.0],["2025-08-07",23.8182,23.8182,22.9467,22.9467,8000.0],["2025-08-08",22.9368,23.6399,22.9269,22.9368,3400.0],["2025-08-11",22.5307,23.1051,21.6691,22.402,5600.0],["2025-08-12",22.3228,24.1054,22.2732,22.2732,9000.0],["2025-08-13",23.1844,24.4223,23.1844,24.2144,11000.0],["2025-08-14",24.2045,24.7492,23.838,24.3926,6800.0],["2025-08-15",25.6603,25.6603,23.8578,24.1747,11300.0],["2025-08-18",24.2639,24.769,24.2639,24.4025,10800.0],["2025-08-19",24.5907,25.7494,24.0262,24.0262,15400.0],["2025-08-20",24.5709,25.383,23.7786,25.3533,8700.0],["2025-08-21",24.7591,25.1057,24.2639,24.2639,19400.0],["2025-08-22",24.561,27.4726,24.561,27.4726,23800.0],["2025-08-25",27.4726,27.4726,26.5219,26.5219,8700.0],["2025-08-26",26.4625,26.9081,26.3238,26.72,8300.0],["2025-08-27",26.7695,27.2647,26.7695,27.2449,8700.0],["2025-08-28",27.7301,27.7301,26.5912,27.4825,5500.0],["2025-08-29",27.0864,27.4925,27.0567,27.4726,5600.0],["2025-09-02",27.4726,27.9084,27.126,27.126,9000.0],["2025-09-03",27.3934,27.5915,26.8289,27.1062,4800.0],["2025-09-04",28.3442,28.3442,26.9874,27.6608,36100.0],["2025-09-05",27.2647,28.1263,27.2647,28.1263,6300.0],["2025-09-08",28.3244,28.3739,27.4231,28.0966,7600.0],["2025-09-09",27.9876,28.1461,26.7497,27.6014,6500.0],["2025-09-10",27.1854,27.6707,26.8586,27.3736,6800.0],["2025-09-11",27.2746,28.1461,27.2746,27.948,16200.0],["2025-09-12",28.7205,29.0077,26.9775,26.9775,13700.0],["2025-09-15",27.1359,28.2055,27.1359,27.5222,22400.0],["2025-09-16",27.6905,28.1065,27.1557,27.4726,8500.0],["2025-09-17",27.4826,27.4925,26.5615,26.7794,18500.0],["2025-09-18",27.1359,29.1464,27.1359,29.0473,31300.0],["2025-09-19",29.7109,31.0875,29.1166,31.0082,63500.0],["2025-09-22",30.6517,34.4844,30.6517,34.0288,24500.0],["2025-09-23",33.9793,34.2764,32.6919,33.4742,40700.0],["2025-09-24",33.4148,34.4151,33.187,33.91,13100.0],["2025-09-25",33.05,33.05,30.8,30.81,12100.0],["2025-09-26",31.89,32.91,31.29,31.68,16800.0],["2025-09-29",31.8,32.11,31.08,31.93,14900.0],["2025-09-30",31.99,32.9,31.5,31.61,33100.0],["2025-10-01",30.98,31.25,27.37,31.25,78500.0],["2025-10-02",31.3,31.58,29.3,30.52,30800.0],["2025-10-03",30.66,31.55,29.29,29.54,14000.0],["2025-10-06",29.82,31.83,28.92,31.33,24200.0],["2025-10-07",31.27,31.46,29.49,30.1,38000.0],["2025-10-08",29.95,30.31,29.02,29.05,11400.0],["2025-10-09",29.01,30.39,28.48,29.83,18400.0],["2025-10-10",29.88,29.88,27.87,27.9,14200.0],["2025-10-13",28.58,29.01,27.91,28.5,11500.0],["2025-10-14",28.52,28.72,28.27,28.27,14100.0],["2025-10-15",26.17,29.42,26.17,27.72,8200.0],["2025-10-16",29.41,29.41,26.97,27.07,15300.0],["2025-10-17",26.67,27.56,25.99,27.52,16100.0],["2025-10-20",27.55,27.73,26.17,26.53,13000.0],["2025-10-21",26.11,26.31,24.84,26.03,31000.0],["2025-10-22",26.03,26.57,25.99,26.57,8800.0],["2025-10-23",26.46,28.25,26.46,28.0,10800.0],["2025-10-24",28.37,28.37,26.43,26.88,12100.0],["2025-10-27",27.34,28.84,27.34,27.77,14700.0],["2025-10-28",27.5,29.36,27.5,27.96,20600.0],["2025-10-29",28.1,28.34,26.49,26.49,10400.0],["2025-10-30",26.5,27.55,26.5,27.55,27900.0],["2025-10-31",26.62,27.22,26.29,26.94,10500.0],["2025-11-03",26.78,26.94,24.89,25.68,14800.0],["2025-11-04",25.01,28.43,25.01,27.62,32000.0],["2025-11-05",27.9,28.5,27.9,28.38,7400.0],["2025-11-06",27.66,28.31,27.62,28.31,8200.0],["2025-11-07",27.88,29.36,27.14,27.61,35500.0],["2025-11-10",27.29,27.37,26.98,27.12,6300.0],["2025-11-11",25.23,26.47,24.71,24.99,41500.0],["2025-11-12",24.69,24.99,22.91,23.22,28200.0],["2025-11-13",22.69,23.17,22.0,22.69,16900.0],["2025-11-14",22.83,23.43,21.73,22.03,19200.0],["2025-11-17",21.86,21.86,20.36,20.6,15000.0],["2025-11-18",20.23,20.69,20.12,20.5,22800.0],["2025-11-19",20.22,20.54,19.37,19.51,12900.0],["2025-11-20",19.87,19.87,18.63,18.64,8300.0],["2025-11-21",18.88,20.62,18.74,20.58,34300.0],["2025-11-24",20.24,20.91,20.11,20.76,19000.0],["2025-11-25",20.71,21.47,20.45,21.02,28900.0],["2025-11-26",21.09,21.57,20.91,21.21,7700.0],["2025-11-28",21.27,21.5,20.43,20.44,6500.0],["2025-12-01",19.5,21.43,19.5,20.17,14900.0],["2025-12-02",20.68,21.39,20.23,20.23,12600.0],["2025-12-03",20.52,22.05,20.52,21.81,11400.0],["2025-12-04",21.48,22.96,20.72,21.29,10800.0],["2025-12-05",22.59,22.65,21.13,21.22,8400.0],["2025-12-08",21.07,21.42,20.28,20.28,10600.0],["2025-12-09",20.62,21.02,20.22,20.36,14400.0],["2025-12-10",21.56,21.56,20.67,20.9,28400.0],["2025-12-11",20.9,22.0,20.9,21.89,15500.0],["2025-12-12",21.66,23.16,21.66,22.86,20000.0],["2025-12-15",23.09,23.56,22.55,22.61,22100.0],["2025-12-16",22.95,23.47,22.95,23.19,10900.0],["2025-12-17",22.2,23.0,22.2,22.45,22100.0],["2025-12-18",23.17,23.33,22.54,22.54,30800.0],["2025-12-19",22.52,23.86,22.52,23.58,39300.0],["2025-12-22",23.89,24.91,23.89,24.5,12700.0],["2025-12-23",24.48,25.74,24.05,25.33,26800.0],["2025-12-24",25.15,25.63,24.84,25.03,20200.0],["2025-12-26",25.0,26.8,24.9,25.71,12500.0],["2025-12-29",26.48,26.7,25.0,26.32,17700.0],["2025-12-30",25.34,26.89,25.34,26.3,30900.0],["2025-12-31",26.71,26.71,23.66,24.64,17000.0],["2026-01-02",24.84,26.02,24.6,25.28,19100.0],["2026-01-05",25.57,25.57,24.11,24.11,7800.0],["2026-01-06",24.08,25.23,23.87,24.74,20500.0],["2026-01-07",24.37,25.14,24.01,24.26,14000.0],["2026-01-08",24.4,25.86,24.4,25.51,17500.0],["2026-01-09",25.7,26.75,25.32,26.08,18700.0],["2026-01-12",26.0,26.69,25.49,26.39,28100.0],["2026-01-13",26.59,26.76,25.26,25.26,13000.0],["2026-01-14",25.73,25.73,25.35,25.4,5700.0],["2026-01-15",25.23,26.28,25.11,26.24,13500.0],["2026-01-16",26.01,26.23,24.93,24.95,25400.0],["2026-01-20",24.99,25.83,24.91,24.91,11400.0],["2026-01-21",26.45,26.45,25.21,25.86,9900.0],["2026-01-22",26.0,26.73,25.4,26.59,15900.0],["2026-01-23",26.23,27.0,26.05,26.27,10700.0],["2026-01-26",26.62,26.96,25.59,26.02,7300.0],["2026-01-27",26.14,26.14,25.18,25.5,6500.0],["2026-01-28",24.96,26.22,24.96,26.0,13700.0],["2026-01-29",26.31,26.57,25.87,26.05,15600.0],["2026-01-30",25.26,26.68,25.26,25.7,22300.0],["2026-02-02",25.84,26.44,24.87,25.01,36300.0],["2026-02-03",25.23,25.76,24.98,25.64,25000.0],["2026-02-04",25.79,25.79,25.16,25.38,9000.0],["2026-02-05",24.31,25.14,24.31,24.81,6600.0],["2026-02-06",25.18,25.18,23.5,23.5,20300.0],["2026-02-09",22.59,24.15,22.59,23.85,8600.0],["2026-02-10",24.5,24.5,22.77,22.95,11900.0],["2026-02-11",23.45,23.45,22.0,22.22,8200.0],["2026-02-12",22.9,22.9,20.95,21.06,16700.0],["2026-02-13",20.8,21.69,20.8,20.94,9300.0],["2026-02-17",20.77,20.89,20.33,20.33,14300.0],["2026-02-18",20.26,20.58,19.22,20.58,155400.0],["2026-02-19",20.1,21.0,18.11,18.63,82000.0],["2026-02-20",18.41,18.79,17.96,18.6,13100.0],["2026-02-23",18.43,19.2,17.77,18.16,57600.0],["2026-02-24",18.29,21.13,18.29,20.83,34100.0],["2026-02-25",20.72,20.72,19.6,20.34,19700.0],["2026-02-26",20.47,20.74,20.05,20.42,26700.0],["2026-02-27",20.13,20.52,19.42,19.43,31200.0],["2026-03-02",19.05,20.44,18.91,20.28,30300.0],["2026-03-03",19.43,20.29,19.43,19.74,24900.0],["2026-03-04",20.3,21.62,19.07,20.95,36500.0],["2026-03-05",20.44,21.68,19.72,19.96,20600.0],["2026-03-06",19.64,20.0,19.03,19.58,15000.0],["2026-03-09",19.06,19.46,18.38,18.69,43800.0],["2026-03-10",18.58,19.56,18.58,18.84,38800.0],["2026-03-11",18.7,19.21,18.64,18.99,15100.0],["2026-03-12",18.52,19.29,18.52,19.24,53300.0],["2026-03-13",19.28,19.3,18.55,19.03,20900.0],["2026-03-16",19.16,20.27,19.0,19.91,19000.0],["2026-03-17",20.07,20.96,19.99,20.54,33700.0],["2026-03-18",20.38,21.62,20.0,21.17,58700.0],["2026-03-19",20.84,21.45,19.38,20.57,28700.0],["2026-03-20",20.53,20.92,20.35,20.56,168100.0],["2026-03-23",21.01,21.75,20.26,21.07,23000.0],["2026-03-24",20.78,21.39,20.01,21.0,45000.0],["2026-03-25",21.0,21.42,20.76,20.76,34600.0],["2026-03-26",20.5,21.1,20.0,20.01,24700.0],["2026-03-27",20.16,20.47,19.93,20.38,13100.0],["2026-03-30",20.2,20.8,20.2,20.61,31400.0],["2026-03-31",20.95,21.0,20.49,20.58,13600.0],["2026-04-01",21.01,21.52,20.61,21.4,31100.0],["2026-04-02",20.78,21.6,20.72,21.21,11900.0],["2026-04-06",21.58,22.44,21.37,21.42,35600.0],["2026-04-07",21.25,22.04,21.25,21.49,46800.0],["2026-04-08",21.99,23.92,21.99,23.1,31000.0],["2026-04-09",22.8,23.41,21.66,22.63,19200.0],["2026-04-10",22.53,23.02,21.26,22.74,36000.0],["2026-04-13",22.53,22.8,22.05,22.52,30500.0],["2026-04-14",22.54,22.54,21.29,22.18,28900.0],["2026-04-15",22.11,22.11,20.87,21.28,12500.0],["2026-04-16",21.2,21.2,20.3,20.75,17300.0],["2026-04-17",21.11,21.68,20.82,21.49,26900.0],["2026-04-20",21.44,21.5,21.09,21.34,15700.0],["2026-04-21",21.51,21.51,20.33,20.64,42600.0],["2026-04-22",20.64,21.07,20.52,20.76,11000.0],["2026-04-23",20.91,21.22,19.75,19.99,28200.0],["2026-04-24",20.11,20.6,19.72,19.94,20100.0],["2026-04-27",19.69,20.42,18.71,18.81,25700.0],["2026-04-28",19.05,20.0,17.75,18.07,58300.0],["2026-04-29",18.1,18.84,16.95,18.2,52000.0],["2026-04-30",18.31,19.17,18.24,18.57,26500.0],["2026-05-01",18.42,18.47,18.18,18.25,11700.0],["2026-05-04",18.44,19.61,18.1,19.05,42100.0],["2026-05-05",18.99,20.25,18.83,19.49,34100.0],["2026-05-06",19.84,20.11,19.0,19.99,15500.0],["2026-05-07",19.93,20.69,19.93,20.1,16900.0],["2026-05-08",20.08,20.63,20.05,20.05,7700.0],["2026-05-11",20.1,20.89,18.2,19.26,109100.0],["2026-05-12",17.33,18.44,15.9,16.91,82100.0],["2026-05-13",16.57,16.81,15.61,15.96,27800.0],["2026-05-14",15.93,18.05,15.69,17.17,68100.0],["2026-05-15",16.89,17.04,16.14,16.89,30900.0],["2026-05-18",16.75,17.52,16.75,17.21,49200.0],["2026-05-19",17.25,17.75,16.96,17.36,37400.0],["2026-05-20",17.76,18.82,17.39,18.41,20300.0],["2026-05-21",18.31,18.75,17.61,18.6,28600.0],["2026-05-22",18.6,19.03,17.22,17.22,32500.0],["2026-05-26",16.75,17.85,16.75,17.23,23400.0],["2026-05-27",16.69,17.96,16.69,17.51,110700.0],["2026-05-28",17.38,18.25,16.74,17.68,30000.0],["2026-05-29",17.62,17.83,17.03,17.46,18400.0],["2026-06-01",17.46,17.79,16.94,17.29,33600.0],["2026-06-02",17.12,17.95,16.86,17.58,39400.0],["2026-06-03",17.44,17.77,16.9,17.23,61100.0],["2026-06-04",17.45,17.83,17.0,17.83,21600.0],["2026-06-05",17.5,18.04,17.18,17.63,16400.0],["2026-06-08",17.51,17.61,16.53,16.82,42200.0],["2026-06-09",16.9,17.35,16.49,17.16,59100.0],["2026-06-10",17.18,17.6,16.95,17.44,66000.0],["2026-06-11",17.5,17.63,17.08,17.14,49300.0],["2026-06-12",17.26,17.35,16.63,16.89,24500.0],["2026-06-15",17.06,17.06,16.22,16.22,20900.0],["2026-06-16",16.3,16.55,15.53,15.9,66200.0],["2026-06-17",15.97,16.52,15.65,15.76,52400.0],["2026-06-18",15.94,16.71,15.6,15.9,52700.0],["2026-06-22",16.0,16.21,15.51,15.91,26300.0],["2026-06-23",15.66,15.93,15.0,15.25,71600.0],["2026-06-24",15.25,15.25,14.83,15.06,187100.0],["2026-06-25",15.15,15.28,14.47,14.73,78000.0],["2026-06-26",14.78,14.89,14.4,14.5,196600.0],["2026-06-29",14.62,15.32,14.06,14.82,301200.0],["2026-06-30",15.01,15.05,14.53,14.78,163600.0],["2026-07-01",14.69,15.26,14.49,15.0,113400.0],["2026-07-02",15.11,16.57,14.87,16.09,125900.0],["2026-07-06",15.73,16.96,15.58,16.64,60000.0],["2026-07-07",16.65,17.3,16.02,16.03,37000.0],["2026-07-08",16.07,16.07,15.19,15.36,36200.0],["2026-07-09",15.41,15.67,14.97,15.34,31100.0],["2026-07-10",15.48,16.19,15.31,16.03,43900.0],["2026-07-13",16.1,16.81,15.7,15.97,168200.0],["2026-07-14",15.98,16.83,15.45,16.75,40900.0],["2026-07-15",16.59,17.19,16.24,16.41,20300.0],["2026-07-16",16.46,17.2,16.04,17.02,40300.0],["2026-07-17",16.63,17.44,16.45,16.52,49300.0],["2026-07-20",16.67,16.88,15.84,15.89,68800.0],["2026-07-21",16.27,16.27,14.97,15.0,114700.0],["2026-07-22",15.14,15.77,14.23,14.4,97900.0],["2026-07-23",14.36,14.95,14.1,14.27,61300.0],["2026-07-24",14.51,14.57,13.84,13.95,47700.0],["2026-07-27",14.01,14.42,13.75,14.21,124900.0],["2026-07-28",14.34,16.09,14.34,15.1,51100.0],["2026-07-29",15.12,15.48,14.51,15.19,71200.0],["2026-07-30",15.16,15.58,14.3,14.64,30400.0],["2026-07-31",14.47,14.48,13.85,14.07,80700.0],["2026-08-03",14.11,14.89,13.91,14.0,126900.0],["2026-08-04",14.13,15.03,13.8,14.17,182000.0],["2026-08-05",14.24,14.56,13.85,13.98,89200.0],["2026-08-06",14.16,14.33,13.9,14.0,143600.0],["2026-08-07",14.14,14.42,13.85,13.99,154100.0],["2026-08-10",13.91,14.27,13.85,14.08,139700.0],["2026-08-11",14.48,15.0,14.1,14.56,438400.0],["2026-08-12",14.48,16.31,14.405,16.01,495474.0],["2026-08-13",16,16.63,15.68,16.27,89005.1339],["2026-08-14",16.27,17.08,16.27,16.39,60611.676935]]}